コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[3667]	26/10/29	16	17	16	17	+1.0	+6.25	350,000	925,171,904
[3667]	26/10/28	16	17	16	16	-1.0	-5.88	955,900	870,750,016
[3667]	26/10/27	17	18	16	17	-4.0	-19.05	2,396,700	925,171,904
[3667]	26/10/26	21	22	20	21	0	+0.00	281,700	1,142,859,392
[3667]	26/10/23	24	24	20	21	-3.0	-12.50	1,316,300	1,142,859,392
[3667]	26/10/22	24	25	23	24	+1.0	+4.35	664,100	1,306,125,056
[3667]	26/10/21	24	24	23	23	-1.0	-4.17	58,100	1,251,703,168
[3667]	26/10/20	24	25	24	24	-1.0	-4.00	185,700	1,306,125,056
[3667]	26/10/19	24	25	23	25	+1.0	+4.17	215,900	1,360,546,944
[3667]	26/10/16	23	25	23	24	+1.0	+4.35	776,700	1,306,125,056
[3667]	26/10/15	24	24	23	23	-1.0	-4.17	310,000	1,251,703,168
[3667]	26/10/14	24	25	23	24	0	+0.00	477,700	1,306,125,056
[3667]	26/10/13	26	26	24	24	-2.0	-7.69	665,600	1,306,125,056
[3667]	26/10/09	26	26	25	26	0	+0.00	92,100	1,414,968,832
[3667]	26/10/08	26	26	25	26	0	+0.00	215,500	1,414,968,832
[3667]	26/10/07	28	28	25	26	-2.0	-7.14	810,600	1,414,968,832
[3667]	26/10/06	27	28	27	28	+1.0	+3.70	108,900	1,523,812,480
[3667]	26/10/05	27	28	27	27	-1.0	-3.57	84,300	1,469,390,592
[3667]	26/10/02	27	28	27	28	0	+0.00	92,100	1,523,812,480
[3667]	26/10/01	28	28	27	28	0	+0.00	128,100	1,523,812,480
[3667]	26/09/30	27	28	27	28	+1.0	+3.70	120,500	1,523,812,480
[3667]	26/09/29	28	28	27	27	0	+0.00	249,700	1,469,390,592
[3667]	26/09/28	27	28	27	27	-1.0	-3.57	116,500	1,469,390,592
[3667]	26/09/25	28	28	27	28	0	+0.00	51,300	1,523,812,480
[3667]	26/09/24	27	28	26	28	+1.0	+3.70	314,600	1,523,812,480
[3667]	26/09/18	28	28	26	27	-1.0	-3.57	299,000	1,469,390,592
[3667]	26/09/17	28	28	27	28	0	+0.00	128,000	1,523,812,480
[3667]	26/09/16	27	28	27	28	+1.0	+3.70	76,700	1,523,812,480
[3667]	26/09/15	27	28	26	27	-1.0	-3.57	176,600	1,469,390,592
[3667]	26/09/14	27	28	26	28	+1.0	+3.70	119,300	1,523,812,480
[3667]	26/09/11	28	28	26	27	0	+0.00	206,000	1,469,390,592
[3667]	26/09/10	27	28	27	27	-1.0	-3.57	105,000	1,469,390,592
[3667]	26/09/09	28	28	26	28	+1.0	+3.70	468,500	1,523,812,480
[3667]	26/09/08	27	28	27	27	0	+0.00	223,600	1,469,390,592
[3667]	26/09/07	28	28	27	27	-1.0	-3.57	111,500	1,469,390,592
[3667]	26/09/04	28	28	27	28	+1.0	+3.70	94,000	1,523,812,480
[3667]	26/09/03	27	28	27	27	-1.0	-3.57	72,500	1,469,390,592
[3667]	26/09/02	27	28	27	28	+1.0	+3.70	105,600	1,523,812,480
[3667]	26/09/01	28	28	27	27	-1.0	-3.57	153,400	1,469,390,592
[3667]	26/08/31	27	29	26	28	+1.0	+3.70	1,259,100	1,523,812,480
[3667]	26/08/28	27	28	26	27	0	+0.00	541,100	1,469,390,592
[3667]	26/08/27	28	28	26	27	-1.0	-3.57	913,800	1,469,390,592
[3667]	26/08/26	30	30	27	28	-2.0	-6.67	740,000	1,523,812,480
[3667]	26/08/25	29	30	28	30	+1.0	+3.45	1,227,100	1,632,656,256
[3667]	26/08/24	28	29	27	29	+1.0	+3.57	660,900	1,322,193,408
[3667]	26/08/21	28	29	27	28	0	+0.00	628,100	1,276,600,576
[3667]	26/08/20	27	28	26	28	+1.0	+3.70	352,300	1,276,600,576
[3667]	26/08/19	27	27	26	27	0	+0.00	301,300	1,231,007,616
[3667]	26/08/18	27	27	26	27	0	+0.00	123,000	1,231,007,616
[3667]	26/08/17	27	27	26	27	0	+0.00	107,800	1,231,007,616
[3667]	26/08/14	26	27	26	27	-1.0	-3.57	200,600	1,231,007,616
[3667]	26/08/13	27	28	26	28	+1.0	+3.70	157,100	1,276,600,576
[3667]	26/08/12	27	28	26	27	0	+0.00	335,800	1,231,007,616
[3667]	26/08/10	28	28	26	27	-1.0	-3.57	872,900	1,231,007,616
[3667]	26/08/07	29	29	27	28	+1.0	+3.70	153,800	1,276,600,576
[3667]	26/08/06	28	29	27	27	0	+0.00	443,700	1,231,007,616
[3667]	26/08/05	28	28	27	27	-1.0	-3.57	288,300	1,231,007,616
[3667]	26/08/04	27	28	27	28	+2.0	+7.69	221,700	1,276,600,576
[3667]	26/08/03	27	27	26	26	-1.0	-3.70	109,500	1,185,414,784
[3667]	26/07/31	26	28	26	27	+1.0	+3.85	671,900	1,231,007,616
[3667]	26/07/30	26	27	26	26	0	+0.00	621,200	1,185,414,784
[3667]	26/07/29	28	28	26	26	-1.0	-3.70	964,700	1,185,414,784
[3667]	26/07/28	28	28	27	27	-1.0	-3.57	661,400	1,231,007,616
[3667]	26/07/27	28	29	28	28	0	+0.00	476,500	1,276,600,576
[3667]	26/07/24	29	29	27	28	-1.0	-3.45	1,794,300	1,276,600,576
[3667]	26/07/23	29	30	29	29	-1.0	-3.33	2,691,100	1,322,193,408
[3667]	26/07/22	32	32	29	30	+1.0	+3.45	3,446,800	1,367,786,240
[3667]	26/07/21	30	31	29	29	-1.0	-3.33	2,732,700	1,322,193,408
[3667]	26/07/17	30	31	29	30	-2	-6.25	2,730,200	-
[3667]	26/07/16	32	32	30	32	0	0.00	2,610,200	-
[3667]	26/07/15	31	32	30	32	+1	+3.23	4,110,200	-
[3667]	26/07/14	32	32	30	31	0	0.00	3,730,600	-
[3667]	26/07/13	30	32	29	31	+1	+3.33	6,338,000	-
[3667]	26/07/10	30	31	29	30	0	0.00	4,287,400	-
[3667]	26/07/09	29	30	29	30	0	0.00	4,040,500	-
[3667]	26/07/08	31	31	29	30	0	0.00	3,101,500	-
[3667]	26/07/07	30	30	29	30	0	0.00	2,577,100	-
[3667]	26/07/06	29	31	29	30	0	0.00	2,868,000	-
[3667]	26/07/03	31	32	30	30	-2	-6.25	3,080,400	-
[3667]	26/07/02	30	32	29	32	+1	+3.23	3,002,500	-
[3667]	26/07/01	30	31	29	31	+1	+3.33	3,847,400	-
[3667]	26/06/30	30	31	29	30	+1	+3.45	2,230,600	-
[3667]	26/06/29	28	30	28	29	0	0.00	3,621,500	-
[3667]	26/06/26	29	29	28	29	-1	-3.33	2,978,000	-
[3667]	26/06/25	28	31	28	30	+1	+3.45	4,387,100	-
[3667]	26/06/24	30	30	28	29	-2	-6.45	3,505,600	-
[3667]	26/06/23	28	33	28	31	+3	+10.71	5,473,500	-
[3667]	26/06/22	27	29	27	28	0	0.00	3,250,500	-
[3667]	26/06/19	27	28	27	28	+1	+3.70	2,907,100	-
[3667]	26/06/18	28	28	26	27	-1	-3.57	2,242,200	-
[3667]	26/06/17	26	28	25	28	+2	+7.69	1,660,100	-
[3667]	26/06/16	29	29	26	26	-3	-10.34	3,549,600	-
[3667]	26/06/15	30	30	27	29	0	0.00	4,902,500	-
[3667]	26/06/12	30	30	28	29	-1	-3.33	3,449,200	-
[3667]	26/06/11	30	31	30	30	0	0.00	3,400,900	-
[3667]	26/06/10	33	35	30	30	0	0.00	5,441,900	-
[3667]	26/06/09	31	32	29	30	-1	-3.23	2,753,900	-
[3667]	26/06/08	30	32	30	31	0	0.00	1,335,200	-
[3667]	26/06/05	33	33	30	31	-4	-11.43	4,360,100	-
[3667]	26/06/04	32	47	31	35	+4	+12.90	23,490,100	-
[3667]	26/06/03	32	32	30	31	0	0.00	1,302,100	-
[3667]	26/06/02	31	31	30	31	0	0.00	913,200	-
[3667]	26/06/01	31	32	29	31	-2	-6.06	2,417,200	-
[3667]	26/05/29	33	34	32	33	-1	-2.94	1,767,300	-
[3667]	26/05/28	34	34	32	34	0	0.00	1,559,200	-
[3667]	26/05/27	34	35	33	34	+1	+3.03	1,137,000	-
[3667]	26/05/26	37	37	33	33	-4	-10.81	1,804,200	-
[3667]	26/05/25	38	38	36	37	0	0.00	1,224,000	-
[3667]	26/05/22	37	38	36	37	0	+0.00	1,370,300	-
[3667]	26/05/21	39	39	36	37	-2.0	-5.13	1,770,300	-
[3667]	26/05/20	38	39	38	39	-1.0	-2.50	755,000	-
[3667]	26/05/19	38	40	38	40	0	+0.00	1,131,500	-
[3667]	26/05/18	42	42	38	40	-2.0	-4.76	1,562,300	-
[3667]	26/05/15	45	45	42	42	-3.0	-6.67	1,119,800	-
[3667]	26/05/14	45	45	44	45	0	+0.00	717,900	-
[3667]	26/05/13	45	46	44	45	+1.0	+2.27	1,318,600	-
[3667]	26/05/12	47	47	44	44	-4.0	-8.33	1,560,300	-
[3667]	26/05/11	49	49	48	48	0	+0.00	1,059,300	-
[3667]	26/05/08	48	49	48	48	0	+0.00	1,240,200	-
[3667]	26/05/07	48	49	47	48	0	+0.00	1,247,200	-
[3667]	26/05/01	49	49	47	48	-1.0	-2.04	1,039,600	-
[3667]	26/04/30	51	51	49	49	-2.0	-3.92	539,800	-
[3667]	26/04/28	51	51	46	51	-1.0	-1.92	1,696,600	-
[3667]	26/04/27	53	54	52	52	-2	-3.70	1,043,500	-
[3667]	26/04/24	54	54	53	54	0	0.00	1,194,300	-
[3667]	26/04/23	63	63	53	54	-1	-1.82	4,810,100	-
[3667]	26/04/22	56	57	54	55	-1	-1.79	1,109,900	-
[3667]	26/04/21	58	58	56	56	-2	-3.45	792,100	-
[3667]	26/04/20	58	58	57	58	0	0.00	594,400	-
[3667]	26/04/17	56	58	56	58	+1	+1.75	763,400	-
[3667]	26/04/16	57	58	56	57	0	0.00	624,400	-
[3667]	26/04/15	57	58	56	57	+1	+1.79	878,300	-
[3667]	26/04/14	57	57	56	56	-1	-1.75	514,600	-
[3667]	26/04/13	56	57	56	57	0	0.00	727,200	-
[3667]	26/04/10	57	59	56	57	+1	+1.79	1,605,600	-
[3667]	26/04/09	57	58	56	56	-1	-1.75	780,700	-
[3667]	26/04/08	57	57	55	57	+1	+1.79	1,264,700	-
[3667]	26/04/07	56	57	55	56	-1	-1.75	521,100	-
[3667]	26/04/06	55	57	55	57	+2	+3.64	424,800	-
[3667]	26/04/03	57	57	55	55	-1	-1.79	384,200	-
[3667]	26/04/02	58	58	55	56	0	0.00	407,200	-
[3667]	26/04/01	55	57	55	56	+1	+1.82	468,300	-
[3667]	26/03/31	55	56	55	55	-1	-1.79	271,200	-
[3667]	26/03/30	57	57	55	56	-1	-1.75	466,300	-
[3667]	26/03/27	55	57	55	57	+2	+3.64	318,100	-
[3667]	26/03/26	57	57	55	55	-1	-1.79	351,700	-
[3667]	26/03/25	55	57	55	56	+2	+3.70	454,600	-
[3667]	26/03/24	54	56	53	54	0	0.00	828,500	-
[3667]	26/03/23	56	56	53	54	-1	-1.82	834,700	-
[3667]	26/03/19	57	57	55	55	-2	-3.51	479,000	-
[3667]	26/03/18	56	57	55	57	+1	+1.79	564,300	-
[3667]	26/03/17	56	56	55	56	0	0.00	558,000	-
[3667]	26/03/16	57	58	55	56	-1	-1.75	1,007,400	-
[3667]	26/03/13	57	58	56	57	0	0.00	1,073,900	-
[3667]	26/03/12	59	59	57	57	-1	-1.72	408,300	-
[3667]	26/03/11	58	59	57	58	0	0.00	772,100	-
[3667]	26/03/10	56	58	55	58	+2	+3.57	555,200	-
[3667]	26/03/09	55	57	54	56	-2	-3.45	865,900	-
[3667]	26/03/06	56	59	56	58	+1	+1.75	1,004,200	-
[3667]	26/03/05	56	57	55	57	+3	+5.56	880,500	-
[3667]	26/03/04	54	55	53	54	-1	-1.82	1,311,900	-
[3667]	26/03/03	57	58	55	55	-3	-5.17	1,511,900	-
[3667]	26/03/02	58	58	56	58	-2	-3.33	1,169,200	-
[3667]	26/02/27	59	60	58	60	+2	+3.45	849,700	-
[3667]	26/02/26	57	58	56	58	+1	+1.75	581,200	-
[3667]	26/02/25	58	59	56	57	-2	-3.39	1,168,100	-
[3667]	26/02/24	61	61	59	59	0	0.00	404,800	-
[3667]	26/02/20	60	61	59	59	0	0.00	739,000	-
[3667]	26/02/19	59	60	59	59	-1	-1.67	532,300	-
[3667]	26/02/18	60	60	58	60	+1	+1.69	537,300	-
[3667]	26/02/17	59	60	58	59	0	0.00	734,500	-
[3667]	26/02/16	61	61	59	59	-1	-1.67	728,100	-
[3667]	26/02/13	66	66	59	60	-7	-10.45	2,166,700	-
[3667]	26/02/12	65	68	64	67	+4	+6.35	3,841,500	-
[3667]	26/02/10	62	63	60	63	+4	+6.78	1,289,500	-
[3667]	26/02/09	59	59	58	59	+1	+1.72	471,000	-
[3667]	26/02/06	60	60	58	58	-2	-3.33	701,400	-
[3667]	26/02/05	61	62	60	60	-1	-1.64	579,800	-
[3667]	26/02/04	61	62	60	61	-1	-1.61	617,000	-
[3667]	26/02/03	62	62	61	62	0	0.00	384,600	-
[3667]	26/02/02	64	64	61	62	-1	-1.59	662,000	-
[3667]	26/01/30	62	63	61	63	+1	+1.61	844,800	-
[3667]	26/01/29	61	64	61	62	+1	+1.64	798,200	-
[3667]	26/01/28	63	63	61	61	-3	-4.69	874,800	-
[3667]	26/01/27	65	65	63	64	0	0.00	567,800	-
[3667]	26/01/26	65	65	62	64	-1	-1.54	948,600	-
[3667]	26/01/23	63	65	61	65	+3	+4.84	1,182,400	-
[3667]	26/01/22	64	65	62	62	-3	-4.62	1,445,900	-
[3667]	26/01/21	65	66	63	65	-2	-2.99	1,244,100	-
[3667]	26/01/20	66	69	66	67	+2	+3.08	1,527,700	-
[3667]	26/01/19	67	67	65	65	-2	-2.99	736,200	-
[3667]	26/01/16	67	67	65	67	+2	+3.08	902,300	-
[3667]	26/01/15	65	66	63	65	+1	+1.56	1,724,500	-
[3667]	26/01/14	63	65	62	64	+1	+1.59	1,231,300	-
[3667]	26/01/13	67	67	62	63	-4	-5.97	1,680,400	-
[3667]	26/01/09	65	69	61	67	+2	+3.08	6,561,100	-
[3667]	26/01/08	70	70	64	65	-6	-8.45	4,275,100	-
[3667]	26/01/07	65	71	62	71	+10	+16.39	9,104,800	-
[3667]	26/01/06	59	66	59	61	+2	+3.39	6,843,800	-
[3667]	26/01/05	60	63	57	59	+2	+3.51	2,289,300	-
[3667]	25/12/30	57	58	55	57	0	0.00	978,200	-
[3667]	25/12/29	60	60	57	57	-5	-8.06	1,204,200	-
[3667]	25/12/26	61	63	59	62	+2	+3.33	2,635,600	-
[3667]	25/12/25	58	60	57	60	+2	+3.45	976,000	-
[3667]	25/12/24	59	62	58	58	-2	-3.33	1,568,900	-
[3667]	25/12/23	54	66	54	60	+7	+13.21	4,503,600	-
[3667]	25/12/22	54	54	52	53	-1	-1.85	916,300	-
[3667]	25/12/19	53	55	52	54	+2	+3.85	871,100	-
[3667]	25/12/18	53	55	52	52	-2	-3.70	1,246,300	-
[3667]	25/12/17	57	58	52	54	-2	-3.57	2,053,300	-
[3667]	25/12/16	58	58	56	56	-1	-1.75	1,051,500	-
[3667]	25/12/15	57	59	57	57	0	0.00	693,000	-
[3667]	25/12/12	58	59	57	57	-1	-1.72	949,000	-
[3667]	25/12/11	58	59	56	58	0	0.00	1,015,400	-
[3667]	25/12/10	58	59	56	58	+1	+1.75	1,794,400	-
[3667]	25/12/09	60	61	57	57	-3	-5.00	1,001,100	-
[3667]	25/12/08	62	62	59	60	-2	-3.23	701,800	-
[3667]	25/12/05	60	63	59	62	+3	+5.08	1,720,700	-
[3667]	25/12/04	64	65	58	59	-4	-6.35	2,401,100	-
[3667]	25/12/03	67	68	63	63	-4	-5.97	1,300,300	-
[3667]	25/12/02	70	72	66	67	-2	-2.90	1,510,200	-
[3667]	25/12/01	73	73	69	69	-5	-6.76	1,361,000	-
[3667]	25/11/28	76	76	73	74	-1	-1.33	957,900	-
[3667]	25/11/27	75	76	74	75	0	0.00	689,000	-
[3667]	25/11/26	78	78	74	75	-2	-2.60	855,900	-
[3667]	25/11/25	80	80	76	77	-3	-3.75	696,100	-
[3667]	25/11/21	80	80	77	80	+1	+1.27	684,400	-
[3667]	25/11/20	82	83	78	79	-1	-1.25	1,025,800	-
[3667]	25/11/19	82	83	80	80	-1	-1.23	432,600	-
[3667]	25/11/18	84	84	81	81	-1	-1.22	535,800	-
[3667]	25/11/17	83	84	80	82	-3	-3.53	828,200	-
[3667]	25/11/14	86	86	84	85	+1	+1.19	743,300	-
[3667]	25/11/13	89	89	84	84	-5	-5.62	921,300	-
[3667]	25/11/12	93	93	88	89	-1	-1.11	870,200	-
[3667]	25/11/11	94	94	90	90	-2	-2.17	463,000	-
[3667]	25/11/10	93	94	92	92	0	0.00	242,400	-
[3667]	25/11/07	92	93	92	92	-2	-2.13	173,700	-
[3667]	25/11/06	96	96	94	94	-2	-2.08	244,300	-
[3667]	25/11/05	96	97	94	96	-2	-2.04	356,300	-
[3667]	25/11/04	97	99	97	98	+1	+1.03	341,000	-
[3667]	25/10/31	97	98	95	97	+1	+1.04	435,700	-
[3667]	25/10/30	94	97	93	96	+1	+1.05	434,500	-
[3667]	25/10/29	97	98	94	95	-2	-2.06	633,800	-
[3667]	25/10/28	100	100	97	97	-3	-3.00	455,300	-
[3667]	25/10/27	99	101	97	100	+1	+1.01	446,100	-
[3667]	25/10/24	100	101	98	99	-2	-1.98	547,000	-
[3667]	25/10/23	106	108	100	101	-2	-1.94	1,186,600	-
[3667]	25/10/22	101	105	101	103	+3	+3.00	678,100	-
[3667]	25/10/21	101	102	99	100	-1	-0.99	479,600	-
[3667]	25/10/20	100	102	99	101	+1	+1.00	382,900	-
[3667]	25/10/17	99	100	99	100	+1	+1.01	316,300	-
[3667]	25/10/16	100	101	99	99	-2	-1.98	232,700	-
[3667]	25/10/15	99	101	98	101	+2	+2.02	445,900	-
[3667]	25/10/14	99	100	97	99	-2	-1.98	650,400	-
[3667]	25/10/10	100	101	99	101	-2	-1.94	472,600	-
[3667]	25/10/09	101	103	99	103	+4	+4.04	584,300	-
[3667]	25/10/08	101	103	99	99	-2	-1.98	424,700	-
[3667]	25/10/07	104	104	100	101	-3	-2.88	518,800	-
[3667]	25/10/06	104	106	101	104	+2	+1.96	568,400	-
[3667]	25/10/03	102	103	98	102	+2	+2.00	941,600	-
[3667]	25/10/02	99	101	98	100	+1	+1.01	627,400	-
[3667]	25/10/01	100	101	98	99	-3	-2.94	810,700	-
[3667]	25/09/30	102	103	100	102	+1	+0.99	1,008,200	-
[3667]	25/09/29	105	105	101	101	-5	-4.72	883,800	-
[3667]	25/09/26	107	107	105	106	-1	-0.93	402,400	-
[3667]	25/09/25	107	109	106	107	0	0.00	351,400	-
[3667]	25/09/24	111	111	106	107	-5	-4.46	767,100	-
[3667]	25/09/22	113	114	112	112	-2	-1.75	333,400	-
[3667]	25/09/19	112	118	111	114	+4	+3.64	887,700	-
[3667]	25/09/18	120	121	107	110	-10	-8.33	1,596,900	-
[3667]	25/09/17	120	127	118	120	+1	+0.84	1,743,400	-
[3667]	25/09/16	116	122	113	119	+6	+5.31	979,500	-
[3667]	25/09/12	116	116	112	113	-1	-0.88	517,000	-
[3667]	25/09/11	118	118	112	114	-4	-3.39	593,300	-
[3667]	25/09/10	119	119	115	118	0	0.00	427,300	-
[3667]	25/09/09	120	121	118	118	-2	-1.67	646,400	-
[3667]	25/09/08	120	124	119	120	+1	+0.84	352,500	-
[3667]	25/09/05	122	123	117	119	-3	-2.46	834,000	-