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
[3668]	26/10/29	375	377	372	373	-9.0	-2.36	1,444,800	47,955,738,624
[3668]	26/10/28	382	386	379	382	-4.0	-1.04	496,800	49,112,846,336
[3668]	26/10/27	385	390	383	386	-1.0	-0.26	381,200	49,627,119,616
[3668]	26/10/26	388	391	384	387	-1.0	-0.26	383,000	49,755,684,864
[3668]	26/10/23	399	401	388	388	-11.0	-2.76	374,000	49,884,254,208
[3668]	26/10/22	400	404	397	399	-3.0	-0.75	229,700	51,298,496,512
[3668]	26/10/21	400	405	397	402	+2.0	+0.50	298,700	51,684,200,448
[3668]	26/10/20	399	404	398	400	-1.0	-0.25	326,800	51,427,065,856
[3668]	26/10/19	402	404	399	401	-4.0	-0.99	320,900	51,555,635,200
[3668]	26/10/16	397	415	396	405	+11.0	+2.79	690,800	52,069,904,384
[3668]	26/10/15	387	398	387	394	+1.0	+0.25	659,200	50,655,657,984
[3668]	26/10/14	384	397	382	393	+1.0	+0.26	670,300	50,527,092,736
[3668]	26/10/13	393	394	389	392	+3.0	+0.77	650,900	50,398,523,392
[3668]	26/10/09	381	390	379	389	+8.0	+2.10	606,000	50,012,819,456
[3668]	26/10/08	385	387	379	381	-6.0	-1.55	587,500	48,984,281,088
[3668]	26/10/07	399	399	386	387	-10.0	-2.52	606,500	49,755,684,864
[3668]	26/10/06	402	402	394	397	-1.0	-0.25	494,800	51,041,361,920
[3668]	26/10/05	408	408	396	398	-10.0	-2.45	744,800	51,169,931,264
[3668]	26/10/02	423	424	405	408	-16.0	-3.77	613,600	52,455,608,320
[3668]	26/10/01	419	426	417	424	0	+0.00	707,200	54,512,689,152
[3668]	26/09/30	428	429	416	424	-7.0	-1.62	590,900	54,512,689,152
[3668]	26/09/29	439	439	426	431	-21.0	-4.65	679,300	55,412,662,272
[3668]	26/09/28	452	454	449	452	0	+0.00	828,100	58,112,585,728
[3668]	26/09/25	452	455	447	452	-2.0	-0.44	538,900	58,112,585,728
[3668]	26/09/24	452	457	449	454	0	+0.00	499,800	58,369,720,320
[3668]	26/09/18	452	455	444	454	-2.0	-0.44	496,100	58,369,720,320
[3668]	26/09/17	445	459	445	456	+11.0	+2.47	711,000	58,626,854,912
[3668]	26/09/16	442	448	441	445	+7.0	+1.60	662,600	57,212,608,512
[3668]	26/09/15	439	442	436	438	+3.0	+0.69	330,700	56,312,635,392
[3668]	26/09/14	424	437	423	435	+12.0	+2.84	391,200	55,926,935,552
[3668]	26/09/11	422	425	419	423	0	+0.00	300,800	54,384,123,904
[3668]	26/09/10	417	424	414	423	+2.0	+0.48	285,600	54,384,123,904
[3668]	26/09/09	424	426	420	421	-5.0	-1.17	278,000	54,126,985,216
[3668]	26/09/08	421	430	419	426	+5.0	+1.19	418,700	54,769,823,744
[3668]	26/09/07	428	428	421	421	-7.0	-1.64	362,800	54,126,985,216
[3668]	26/09/04	429	432	424	428	+5.0	+1.18	495,800	55,026,958,336
[3668]	26/09/03	429	431	423	423	-6.0	-1.40	404,800	54,384,123,904
[3668]	26/09/02	432	435	428	429	-10.0	-2.28	423,200	55,155,527,680
[3668]	26/09/01	436	443	435	439	-5.0	-1.13	612,900	56,441,204,736
[3668]	26/08/31	440	444	437	444	+4.0	+0.91	428,900	57,084,043,264
[3668]	26/08/28	436	447	436	440	0	+0.00	426,700	56,569,774,080
[3668]	26/08/27	436	445	434	440	+2.0	+0.46	488,600	56,569,774,080
[3668]	26/08/26	447	449	437	438	+2.0	+0.46	459,600	56,312,635,392
[3668]	26/08/25	441	442	435	436	-3.0	-0.68	475,300	56,055,500,800
[3668]	26/08/24	436	449	436	439	0	+0.00	691,300	56,441,204,736
[3668]	26/08/21	439	441	436	439	-1.0	-0.23	523,600	56,441,204,736
[3668]	26/08/20	418	442	416	440	+25.0	+6.02	1,295,900	56,569,774,080
[3668]	26/08/19	418	418	410	415	-1.0	-0.24	444,200	53,355,581,440
[3668]	26/08/18	412	419	410	416	+1.0	+0.24	541,100	53,484,146,688
[3668]	26/08/17	416	420	412	415	-4.0	-0.95	483,300	53,355,581,440
[3668]	26/08/14	415	423	413	419	+4.0	+0.96	592,600	53,869,850,624
[3668]	26/08/13	408	417	408	415	-1.0	-0.24	561,400	53,355,581,440
[3668]	26/08/12	411	416	409	416	+4.0	+0.97	447,200	53,484,146,688
[3668]	26/08/10	410	417	407	412	+6.0	+1.48	442,600	52,969,877,504
[3668]	26/08/07	399	410	398	406	+7.0	+1.75	813,100	52,198,469,632
[3668]	26/08/06	411	415	398	399	+12.0	+3.10	1,413,500	51,298,496,512
[3668]	26/08/05	395	396	386	387	-1.0	-0.26	729,800	49,755,684,864
[3668]	26/08/04	397	400	386	388	-12.0	-3.00	488,300	49,884,254,208
[3668]	26/08/03	387	403	384	400	+8.0	+2.04	639,700	51,427,065,856
[3668]	26/07/31	390	395	387	392	-1.0	-0.25	342,500	50,398,523,392
[3668]	26/07/30	398	401	392	393	-7.0	-1.75	597,700	50,527,092,736
[3668]	26/07/29	390	403	388	400	+13.0	+3.36	648,500	51,427,065,856
[3668]	26/07/28	393	393	382	387	-2.0	-0.51	400,100	49,755,684,864
[3668]	26/07/27	383	390	382	389	+11.0	+2.91	410,400	50,012,819,456
[3668]	26/07/24	377	381	376	378	-5.0	-1.31	348,300	48,598,577,152
[3668]	26/07/23	384	385	380	383	-5.0	-1.29	495,500	49,241,415,680
[3668]	26/07/22	388	391	386	388	0	+0.00	687,600	49,884,254,208
[3668]	26/07/21	387	393	385	388	+5.0	+1.31	521,200	49,884,254,208
[3668]	26/07/17	390	394	383	383	-5	-1.29	557,000	-
[3668]	26/07/16	392	396	386	388	-5	-1.27	661,800	-
[3668]	26/07/15	389	396	389	393	+4	+1.03	228,900	-
[3668]	26/07/14	395	400	388	389	-3	-0.77	338,700	-
[3668]	26/07/13	393	395	387	392	+6	+1.55	520,200	-
[3668]	26/07/10	384	389	384	386	+2	+0.52	424,600	-
[3668]	26/07/09	383	387	382	384	-4	-1.03	354,500	-
[3668]	26/07/08	387	389	383	388	+1	+0.26	422,900	-
[3668]	26/07/07	391	395	386	387	-5	-1.28	474,300	-
[3668]	26/07/06	391	394	388	392	-2	-0.51	477,800	-
[3668]	26/07/03	395	398	391	394	+2	+0.51	457,400	-
[3668]	26/07/02	384	397	381	392	+16	+4.26	873,000	-
[3668]	26/07/01	369	384	368	376	+9	+2.45	1,270,500	-
[3668]	26/06/30	371	371	365	367	-5	-1.34	363,800	-
[3668]	26/06/29	366	372	364	372	+10	+2.76	636,300	-
[3668]	26/06/26	357	364	356	362	+8	+2.26	421,600	-
[3668]	26/06/25	354	360	352	354	0	0.00	453,700	-
[3668]	26/06/24	350	356	350	354	+4	+1.14	649,000	-
[3668]	26/06/23	356	357	348	350	-6	-1.69	1,109,900	-
[3668]	26/06/22	348	361	347	356	+4	+1.14	651,300	-
[3668]	26/06/19	363	364	352	352	-13	-3.56	1,356,200	-
[3668]	26/06/18	358	366	356	365	+6	+1.67	792,800	-
[3668]	26/06/17	354	364	353	359	0	0.00	533,000	-
[3668]	26/06/16	366	369	356	359	-11	-2.97	949,800	-
[3668]	26/06/15	375	376	370	370	-4	-1.07	367,600	-
[3668]	26/06/12	377	378	374	374	-1	-0.27	303,900	-
[3668]	26/06/11	373	377	370	375	+1	+0.27	317,900	-
[3668]	26/06/10	371	377	369	374	+2	+0.54	503,900	-
[3668]	26/06/09	379	381	370	372	-9	-2.36	816,400	-
[3668]	26/06/08	381	385	379	381	-8	-2.06	566,000	-
[3668]	26/06/05	380	394	380	389	+10	+2.64	368,700	-
[3668]	26/06/04	379	382	377	379	-5	-1.30	320,700	-
[3668]	26/06/03	384	387	379	384	-2	-0.52	405,900	-
[3668]	26/06/02	385	387	381	386	0	0.00	383,500	-
[3668]	26/06/01	398	398	381	386	-13	-3.26	1,003,700	-
[3668]	26/05/29	396	411	396	399	+3	+0.76	1,008,400	-
[3668]	26/05/28	399	399	392	396	+1	+0.25	547,900	-
[3668]	26/05/27	397	399	391	395	-4	-1.00	479,200	-
[3668]	26/05/26	396	403	395	399	+2	+0.50	525,300	-
[3668]	26/05/25	398	404	389	397	-1	-0.25	656,000	-
[3668]	26/05/22	398	401	394	398	+4.0	+1.02	417,200	-
[3668]	26/05/21	390	395	388	394	+10.0	+2.60	450,300	-
[3668]	26/05/20	388	388	378	384	-4.0	-1.03	472,200	-
[3668]	26/05/19	380	389	377	388	+11.0	+2.92	690,400	-
[3668]	26/05/18	384	384	374	377	-4.0	-1.05	455,000	-
[3668]	26/05/15	373	385	373	381	+7.0	+1.87	575,600	-
[3668]	26/05/14	377	377	373	374	-3.0	-0.80	628,400	-
[3668]	26/05/13	376	379	370	377	+7.0	+1.89	980,200	-
[3668]	26/05/12	375	379	369	370	-6.0	-1.60	976,600	-
[3668]	26/05/11	381	384	374	376	-11.0	-2.84	1,327,400	-
[3668]	26/05/08	403	405	384	387	-32.0	-7.64	1,904,400	-
[3668]	26/05/07	436	438	419	419	-12.0	-2.78	592,500	-
[3668]	26/05/01	430	432	423	431	-1.0	-0.23	432,300	-
[3668]	26/04/30	439	439	429	432	-3.0	-0.69	313,300	-
[3668]	26/04/28	438	439	431	435	-1.0	-0.23	436,300	-
[3668]	26/04/27	428	439	423	436	+8	+1.87	534,300	-
[3668]	26/04/24	429	430	426	428	-5	-1.15	415,800	-
[3668]	26/04/23	438	438	426	433	-3	-0.69	401,900	-
[3668]	26/04/22	438	439	432	436	-2	-0.46	391,700	-
[3668]	26/04/21	448	450	436	438	-7	-1.57	311,400	-
[3668]	26/04/20	451	451	442	445	-3	-0.67	219,800	-
[3668]	26/04/17	445	451	445	448	+4	+0.90	227,000	-
[3668]	26/04/16	445	448	442	444	+5	+1.14	413,000	-
[3668]	26/04/15	438	444	438	439	+8	+1.86	569,200	-
[3668]	26/04/14	435	435	429	431	+2	+0.47	292,300	-
[3668]	26/04/13	423	429	423	429	0	0.00	292,200	-
[3668]	26/04/10	433	433	422	429	-2	-0.46	416,000	-
[3668]	26/04/09	446	446	429	431	-13	-2.93	336,900	-
[3668]	26/04/08	446	448	441	444	+1	+0.23	394,800	-
[3668]	26/04/07	438	444	438	443	+7	+1.61	303,200	-
[3668]	26/04/06	437	439	433	436	-1	-0.23	182,000	-
[3668]	26/04/03	435	440	435	437	+4	+0.92	160,500	-
[3668]	26/04/02	438	442	428	433	-2	-0.46	244,300	-
[3668]	26/04/01	428	439	426	435	+17	+4.07	328,500	-
[3668]	26/03/31	413	420	410	418	+5	+1.21	506,100	-
[3668]	26/03/30	416	417	410	413	-19	-4.40	645,200	-
[3668]	26/03/27	422	433	422	432	+10	+2.37	631,300	-
[3668]	26/03/26	428	428	417	422	-11	-2.54	379,000	-
[3668]	26/03/25	422	433	422	433	+11	+2.61	417,300	-
[3668]	26/03/24	423	424	415	422	+6	+1.44	502,800	-
[3668]	26/03/23	430	430	416	416	-18	-4.15	428,300	-
[3668]	26/03/19	445	449	434	434	-17	-3.77	462,900	-
[3668]	26/03/18	449	451	445	451	+5	+1.12	177,000	-
[3668]	26/03/17	447	454	441	446	+2	+0.45	321,300	-
[3668]	26/03/16	450	450	443	444	-2	-0.45	191,200	-
[3668]	26/03/13	439	449	439	446	-1	-0.22	394,100	-
[3668]	26/03/12	454	455	445	447	-11	-2.40	271,100	-
[3668]	26/03/11	456	463	455	458	+4	+0.88	237,400	-
[3668]	26/03/10	456	456	449	454	+4	+0.89	403,600	-
[3668]	26/03/09	449	452	436	450	-7	-1.53	686,700	-
[3668]	26/03/06	442	457	440	457	+23	+5.30	822,300	-
[3668]	26/03/05	433	438	428	434	+9	+2.12	433,200	-
[3668]	26/03/04	433	434	419	425	-12	-2.75	631,100	-
[3668]	26/03/03	450	450	437	437	-9	-2.02	443,900	-
[3668]	26/03/02	438	450	436	446	+2	+0.45	594,100	-
[3668]	26/02/27	436	446	435	444	+14	+3.26	383,900	-
[3668]	26/02/26	428	434	427	430	+6	+1.42	395,500	-
[3668]	26/02/25	424	427	420	424	-1	-0.24	474,400	-
[3668]	26/02/24	424	428	421	425	0	0.00	342,900	-
[3668]	26/02/20	433	434	422	425	-11	-2.52	530,000	-
[3668]	26/02/19	432	441	428	436	+12	+2.83	726,200	-
[3668]	26/02/18	428	431	424	424	-3	-0.70	315,900	-
[3668]	26/02/17	430	433	424	427	-3	-0.70	442,900	-
[3668]	26/02/16	433	433	425	430	-1	-0.23	332,600	-
[3668]	26/02/13	441	442	425	431	-13	-2.93	573,800	-
[3668]	26/02/12	439	444	434	444	-1	-0.22	452,900	-
[3668]	26/02/10	432	446	432	445	+13	+3.01	350,600	-
[3668]	26/02/09	444	444	427	432	-4	-0.92	584,700	-
[3668]	26/02/06	446	447	430	436	-10	-2.24	825,200	-
[3668]	26/02/05	437	453	429	446	+25	+5.94	1,646,900	-
[3668]	26/02/04	434	435	421	421	-16	-3.66	673,300	-
[3668]	26/02/03	438	439	431	437	+1	+0.23	257,500	-
[3668]	26/02/02	445	447	434	436	-10	-2.24	402,100	-
[3668]	26/01/30	442	448	441	446	-2	-0.45	203,400	-
[3668]	26/01/29	446	449	441	448	+1	+0.22	341,200	-
[3668]	26/01/28	456	457	446	447	-13	-2.83	383,800	-
[3668]	26/01/27	461	464	458	460	+1	+0.22	246,900	-
[3668]	26/01/26	468	469	459	459	-17	-3.57	414,200	-
[3668]	26/01/23	470	479	466	476	+14	+3.03	415,300	-
[3668]	26/01/22	461	469	459	462	+3	+0.65	299,100	-
[3668]	26/01/21	465	466	455	459	-13	-2.75	484,700	-
[3668]	26/01/20	471	475	464	472	-5	-1.05	298,800	-
[3668]	26/01/19	474	484	469	477	+6	+1.27	526,900	-
[3668]	26/01/16	474	476	466	471	+1	+0.21	294,200	-
[3668]	26/01/15	460	479	460	470	+14	+3.07	634,800	-
[3668]	26/01/14	458	464	454	456	+4	+0.88	544,700	-
[3668]	26/01/13	460	460	449	452	-1	-0.22	294,400	-
[3668]	26/01/09	446	454	444	453	+13	+2.95	387,700	-
[3668]	26/01/08	448	452	439	440	-8	-1.79	426,100	-
[3668]	26/01/07	446	453	445	448	+8	+1.82	333,100	-
[3668]	26/01/06	439	447	438	440	+8	+1.85	314,100	-
[3668]	26/01/05	431	436	427	432	+3	+0.70	272,000	-
[3668]	25/12/30	438	441	429	429	-12	-2.72	341,600	-
[3668]	25/12/29	426	443	425	441	+16	+3.76	670,700	-
[3668]	25/12/26	430	430	423	425	-3	-0.70	183,900	-
[3668]	25/12/25	428	429	423	428	+3	+0.71	193,100	-
[3668]	25/12/24	424	431	423	425	+3	+0.71	210,200	-
[3668]	25/12/23	418	423	418	422	+4	+0.96	207,500	-
[3668]	25/12/22	427	427	416	418	-7	-1.65	284,500	-
[3668]	25/12/19	421	425	419	425	+2	+0.47	300,100	-
[3668]	25/12/18	418	425	417	423	+4	+0.95	192,600	-
[3668]	25/12/17	422	422	414	419	-3	-0.71	221,300	-
[3668]	25/12/16	423	428	421	422	-5	-1.17	171,200	-
[3668]	25/12/15	420	427	418	427	+9	+2.15	317,600	-
[3668]	25/12/12	419	423	415	418	+2	+0.48	241,000	-
[3668]	25/12/11	421	422	410	416	-6	-1.42	417,400	-
[3668]	25/12/10	426	427	418	422	-3	-0.71	160,400	-
[3668]	25/12/09	432	433	422	425	-6	-1.39	154,600	-
[3668]	25/12/08	427	432	426	431	+5	+1.17	146,900	-
[3668]	25/12/05	432	435	425	426	-10	-2.29	188,600	-
[3668]	25/12/04	421	441	421	436	+16	+3.81	373,400	-
[3668]	25/12/03	427	428	420	420	-9	-2.10	198,500	-
[3668]	25/12/02	436	437	429	429	-9	-2.05	221,800	-
[3668]	25/12/01	449	451	436	438	-11	-2.45	172,400	-
[3668]	25/11/28	448	452	447	449	+1	+0.22	89,300	-
[3668]	25/11/27	445	450	443	448	+4	+0.90	141,200	-
[3668]	25/11/26	440	445	439	444	+8	+1.83	143,400	-
[3668]	25/11/25	442	443	435	436	-4	-0.91	97,900	-
[3668]	25/11/21	432	441	431	440	+5	+1.15	140,200	-
[3668]	25/11/20	440	442	433	435	-1	-0.23	167,400	-
[3668]	25/11/19	440	442	436	436	-1	-0.23	254,300	-
[3668]	25/11/18	439	442	436	437	-4	-0.91	132,100	-
[3668]	25/11/17	452	454	441	441	-11	-2.43	177,200	-
[3668]	25/11/14	448	452	444	452	+2	+0.44	243,200	-
[3668]	25/11/13	454	454	448	450	+1	+0.22	87,600	-
[3668]	25/11/12	444	454	443	449	+8	+1.81	198,400	-
[3668]	25/11/11	440	443	433	441	+1	+0.23	219,400	-
[3668]	25/11/10	445	447	439	440	-4	-0.90	154,500	-
[3668]	25/11/07	444	448	441	444	0	0.00	151,200	-
[3668]	25/11/06	447	453	441	444	+5	+1.14	387,500	-
[3668]	25/11/05	444	453	436	439	-10	-2.23	313,300	-
[3668]	25/11/04	446	454	446	449	+3	+0.67	193,000	-
[3668]	25/10/31	444	447	439	446	+7	+1.59	170,800	-
[3668]	25/10/30	440	442	432	439	-2	-0.45	375,400	-
[3668]	25/10/29	451	452	436	441	-11	-2.43	334,800	-
[3668]	25/10/28	466	466	451	452	-16	-3.42	265,400	-
[3668]	25/10/27	469	473	465	468	+1	+0.21	125,200	-
[3668]	25/10/24	473	473	467	467	-2	-0.43	89,900	-
[3668]	25/10/23	472	474	469	469	-5	-1.05	103,800	-
[3668]	25/10/22	473	475	471	474	+3	+0.64	88,900	-
[3668]	25/10/21	468	472	466	471	+4	+0.86	86,900	-
[3668]	25/10/20	468	470	464	467	+4	+0.86	88,800	-
[3668]	25/10/17	463	464	460	463	-1	-0.22	120,900	-
[3668]	25/10/16	473	476	462	464	-7	-1.49	150,000	-
[3668]	25/10/15	465	476	465	471	-1	-0.21	199,100	-
[3668]	25/10/14	463	474	462	472	+9	+1.94	248,200	-
[3668]	25/10/10	462	465	461	463	-4	-0.86	182,600	-
[3668]	25/10/09	465	469	463	467	+1	+0.21	128,400	-
[3668]	25/10/08	470	474	466	466	-4	-0.85	143,500	-
[3668]	25/10/07	468	470	464	470	+1	+0.21	133,900	-
[3668]	25/10/06	473	473	466	469	+4	+0.86	177,700	-
[3668]	25/10/03	465	473	463	465	-2	-0.43	321,300	-
[3668]	25/10/02	467	470	462	467	+1	+0.21	225,800	-
[3668]	25/10/01	480	481	461	466	-14	-2.92	328,800	-
[3668]	25/09/30	487	487	480	480	-7	-1.44	399,800	-
[3668]	25/09/29	486	496	486	487	-27	-5.25	339,200	-
[3668]	25/09/26	504	517	502	514	+7	+1.38	333,500	-
[3668]	25/09/25	509	510	507	507	-3	-0.59	124,800	-
[3668]	25/09/24	516	518	507	510	-6	-1.16	210,700	-
[3668]	25/09/22	519	524	516	516	-2	-0.39	124,400	-
[3668]	25/09/19	525	527	515	518	-6	-1.15	265,000	-
[3668]	25/09/18	528	531	524	524	-5	-0.95	269,500	-
[3668]	25/09/17	536	536	527	529	-8	-1.49	175,700	-
[3668]	25/09/16	531	538	527	537	+8	+1.51	135,200	-
[3668]	25/09/12	530	532	526	529	-3	-0.56	197,200	-
[3668]	25/09/11	536	536	528	532	-2	-0.37	175,700	-
[3668]	25/09/10	537	539	533	534	+2	+0.38	184,300	-
[3668]	25/09/09	531	535	528	532	+2	+0.38	134,600	-
[3668]	25/09/08	532	532	526	530	0	0.00	143,400	-
[3668]	25/09/05	525	530	522	530	+5	+0.95	114,300	-