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
[3671]	26/10/30	276	282	275	277	-1.0	-0.36	11,400	6,661,620,736
[3671]	26/10/29	278	280	277	278	0	+0.00	14,400	6,685,669,888
[3671]	26/10/28	281	282	277	278	+2.0	+0.72	16,200	6,685,669,888
[3671]	26/10/27	275	282	275	276	+1.0	+0.36	33,900	6,637,571,584
[3671]	26/10/26	290	295	274	275	-20.0	-6.78	77,200	6,613,522,432
[3671]	26/10/23	296	296	283	295	-1.0	-0.34	38,600	7,094,505,984
[3671]	26/10/22	300	303	294	296	-4.0	-1.33	26,300	7,118,555,136
[3671]	26/10/21	299	302	297	300	0	+0.00	18,700	7,214,751,744
[3671]	26/10/20	313	313	298	300	-11.0	-3.54	48,700	7,214,751,744
[3671]	26/10/19	311	315	311	311	0	+0.00	16,000	7,479,292,416
[3671]	26/10/16	306	318	306	311	+4.0	+1.30	18,000	7,479,292,416
[3671]	26/10/15	312	313	303	307	-6.0	-1.92	96,300	7,383,095,808
[3671]	26/10/14	315	319	312	313	0	+0.00	70,800	7,527,390,720
[3671]	26/10/13	316	321	312	313	-3.0	-0.95	36,600	7,527,390,720
[3671]	26/10/09	311	320	311	316	0	+0.00	23,300	7,599,538,176
[3671]	26/10/08	318	319	312	316	+1.0	+0.32	38,400	7,599,538,176
[3671]	26/10/07	320	322	313	315	-4.0	-1.25	68,200	7,575,489,024
[3671]	26/10/06	320	324	311	319	+4.0	+1.27	65,900	7,671,685,632
[3671]	26/10/05	310	320	307	315	+5.0	+1.61	44,100	7,575,489,024
[3671]	26/10/02	313	313	309	310	-5.0	-1.59	17,800	7,455,243,264
[3671]	26/10/01	303	317	303	315	+12.0	+3.96	55,400	7,575,489,024
[3671]	26/09/30	302	308	302	303	0	+0.00	21,300	7,286,899,200
[3671]	26/09/29	305	307	303	303	-3.0	-0.98	5,600	7,286,899,200
[3671]	26/09/28	309	309	306	306	0	+0.00	8,100	7,359,046,656
[3671]	26/09/25	307	310	304	306	-1.0	-0.33	16,600	7,359,046,656
[3671]	26/09/24	308	309	301	307	0	+0.00	18,600	7,383,095,808
[3671]	26/09/18	305	310	300	307	+2.0	+0.66	34,600	7,383,095,808
[3671]	26/09/17	305	309	302	305	0	+0.00	9,800	7,334,997,504
[3671]	26/09/16	306	308	304	305	-4.0	-1.29	10,800	7,334,997,504
[3671]	26/09/15	312	312	308	309	-2.0	-0.64	6,300	7,431,194,112
[3671]	26/09/14	309	311	306	311	+7.0	+2.30	6,700	7,479,292,416
[3671]	26/09/11	300	309	300	304	-1.0	-0.33	7,200	7,310,948,352
[3671]	26/09/10	303	306	303	305	+3.0	+0.99	8,200	7,334,997,504
[3671]	26/09/09	301	307	300	302	+1.0	+0.33	9,000	7,262,850,048
[3671]	26/09/08	306	306	301	301	-3.0	-0.99	17,000	7,238,800,896
[3671]	26/09/07	303	309	303	304	-1.0	-0.33	23,300	7,310,948,352
[3671]	26/09/04	306	307	303	305	+1.0	+0.33	17,000	7,334,997,504
[3671]	26/09/03	302	307	302	304	-1.0	-0.33	4,300	7,310,948,352
[3671]	26/09/02	308	310	303	305	-5.0	-1.61	8,600	7,334,997,504
[3671]	26/09/01	311	312	307	310	0	+0.00	5,900	7,455,243,264
[3671]	26/08/31	311	311	308	310	-1.0	-0.32	6,000	7,455,243,264
[3671]	26/08/28	309	314	309	311	0	+0.00	8,700	7,479,292,416
[3671]	26/08/27	308	312	308	311	+2.0	+0.65	9,600	7,479,292,416
[3671]	26/08/26	313	315	306	309	-5.0	-1.59	8,800	7,431,194,112
[3671]	26/08/25	304	315	302	314	+9.0	+2.95	22,200	7,551,439,872
[3671]	26/08/24	308	310	305	305	-5.0	-1.61	8,700	7,334,997,504
[3671]	26/08/21	307	310	307	310	+1.0	+0.32	10,400	7,455,243,264
[3671]	26/08/20	297	313	297	309	+13.0	+4.39	52,600	7,431,194,112
[3671]	26/08/19	301	303	295	296	-4.0	-1.33	54,300	7,118,555,136
[3671]	26/08/18	303	309	300	300	-7.0	-2.28	18,500	7,214,751,744
[3671]	26/08/17	309	312	304	307	-2.0	-0.65	33,400	7,383,095,808
[3671]	26/08/14	303	313	303	309	+3.0	+0.98	39,100	7,431,194,112
[3671]	26/08/13	313	313	298	306	-8.0	-2.55	56,000	7,359,046,656
[3671]	26/08/12	311	324	310	314	+6.0	+1.95	42,900	7,551,439,872
[3671]	26/08/10	309	311	307	308	-1.0	-0.32	9,800	7,407,144,960
[3671]	26/08/07	307	312	302	309	-1.0	-0.32	22,200	7,431,194,112
[3671]	26/08/06	319	322	309	310	-9.0	-2.82	57,200	7,455,243,264
[3671]	26/08/05	325	332	318	319	-6.0	-1.85	71,900	7,671,685,632
[3671]	26/08/04	325	332	324	325	-5.0	-1.52	37,700	7,815,981,056
[3671]	26/08/03	329	332	321	330	-4.0	-1.20	44,300	7,936,226,816
[3671]	26/07/31	326	338	326	334	+4.0	+1.21	117,500	8,032,423,424
[3671]	26/07/30	320	331	319	330	+6.0	+1.85	42,900	7,936,226,816
[3671]	26/07/29	328	330	320	324	-4.0	-1.22	54,000	7,791,931,904
[3671]	26/07/28	328	331	323	328	0	+0.00	35,200	7,888,128,512
[3671]	26/07/27	328	333	326	328	0	+0.00	26,700	7,888,128,512
[3671]	26/07/24	327	332	324	328	+1.0	+0.31	31,000	7,888,128,512
[3671]	26/07/23	325	331	323	327	-2.0	-0.61	52,100	7,864,079,360
[3671]	26/07/22	324	330	324	329	+4.0	+1.23	39,600	7,912,177,664
[3671]	26/07/21	327	333	321	325	-2.0	-0.61	45,400	7,815,981,056
[3671]	26/07/17	332	337	319	327	-8	-2.39	176,400	-
[3671]	26/07/16	330	337	329	335	+5	+1.52	111,400	-
[3671]	26/07/15	327	330	319	330	+1	+0.30	114,600	-
[3671]	26/07/14	319	330	319	329	+6	+1.86	50,700	-
[3671]	26/07/13	325	330	320	323	-4	-1.22	73,700	-
[3671]	26/07/10	312	332	312	327	+20	+6.51	144,400	-
[3671]	26/07/09	314	314	305	307	-8	-2.54	33,400	-
[3671]	26/07/08	314	315	307	315	+1	+0.32	51,200	-
[3671]	26/07/07	308	317	308	314	+3	+0.96	38,700	-
[3671]	26/07/06	305	312	301	311	+8	+2.64	45,000	-
[3671]	26/07/03	298	305	295	303	+3	+1.00	45,600	-
[3671]	26/07/02	291	300	291	300	+5	+1.69	37,500	-
[3671]	26/07/01	289	298	289	295	+6	+2.08	18,000	-
[3671]	26/06/30	280	290	280	289	+4	+1.40	20,300	-
[3671]	26/06/29	270	285	270	285	+8	+2.89	31,500	-
[3671]	26/06/26	272	281	272	277	+4	+1.47	18,600	-
[3671]	26/06/25	272	285	272	273	-7	-2.50	57,500	-
[3671]	26/06/24	274	288	274	280	-6	-2.10	24,200	-
[3671]	26/06/23	285	288	280	286	0	0.00	28,400	-
[3671]	26/06/22	286	291	285	286	0	0.00	14,200	-
[3671]	26/06/19	303	303	282	286	-15	-4.98	56,300	-
[3671]	26/06/18	293	303	293	301	+8	+2.73	83,000	-
[3671]	26/06/17	286	299	281	293	+7	+2.45	73,300	-
[3671]	26/06/16	288	289	279	286	+1	+0.35	48,600	-
[3671]	26/06/15	283	288	279	285	+7	+2.52	61,900	-
[3671]	26/06/12	277	279	272	278	+2	+0.72	54,600	-
[3671]	26/06/11	278	284	274	276	-10	-3.50	35,100	-
[3671]	26/06/10	283	288	279	286	+1	+0.35	46,100	-
[3671]	26/06/09	278	288	278	285	+6	+2.15	40,300	-
[3671]	26/06/08	287	288	278	279	-11	-3.79	35,400	-
[3671]	26/06/05	287	296	286	290	+6	+2.11	34,900	-
[3671]	26/06/04	289	290	281	284	-4	-1.39	43,800	-
[3671]	26/06/03	300	304	288	288	-14	-4.64	95,400	-
[3671]	26/06/02	300	305	293	302	0	0.00	43,700	-
[3671]	26/06/01	314	314	299	302	-7	-2.27	80,500	-
[3671]	26/05/29	305	315	305	309	0	0.00	56,000	-
[3671]	26/05/28	305	310	301	309	+7	+2.32	60,400	-
[3671]	26/05/27	303	308	300	302	-1	-0.33	72,400	-
[3671]	26/05/26	296	303	293	303	+7	+2.36	32,500	-
[3671]	26/05/25	303	303	292	296	-4	-1.33	68,700	-
[3671]	26/05/22	301	303	295	300	-1.0	-0.33	50,700	-
[3671]	26/05/21	304	307	301	301	+1.0	+0.33	36,700	-
[3671]	26/05/20	303	305	297	300	-4.0	-1.32	68,100	-
[3671]	26/05/19	305	313	303	304	0	+0.00	43,300	-
[3671]	26/05/18	306	308	302	304	+2.0	+0.66	43,900	-
[3671]	26/05/15	308	309	301	302	0	+0.00	34,100	-
[3671]	26/05/14	308	309	301	302	-8.0	-2.58	43,900	-
[3671]	26/05/13	323	323	306	310	-21.0	-6.34	132,300	-
[3671]	26/05/12	346	346	331	331	-13.0	-3.78	83,700	-
[3671]	26/05/11	350	353	344	344	-3.0	-0.86	128,300	-
[3671]	26/05/08	344	350	339	347	+3.0	+0.87	92,500	-
[3671]	26/05/07	350	350	338	344	-6.0	-1.71	76,400	-
[3671]	26/05/01	345	354	344	350	+2.0	+0.57	107,300	-
[3671]	26/04/30	345	350	344	348	+2.0	+0.58	110,500	-
[3671]	26/04/28	343	346	341	346	+4.0	+1.17	69,500	-
[3671]	26/04/27	345	347	336	342	-2	-0.58	151,100	-
[3671]	26/04/24	344	347	334	344	-2	-0.58	146,500	-
[3671]	26/04/23	355	355	346	346	-9	-2.54	73,000	-
[3671]	26/04/22	351	358	350	355	+4	+1.14	132,300	-
[3671]	26/04/21	353	357	344	351	+1	+0.29	108,200	-
[3671]	26/04/20	361	361	347	350	-11	-3.05	102,400	-
[3671]	26/04/17	349	361	347	361	+14	+4.03	164,600	-
[3671]	26/04/16	352	353	344	347	-2	-0.57	79,400	-
[3671]	26/04/15	356	356	344	349	-1	-0.29	88,400	-
[3671]	26/04/14	351	355	347	350	+1	+0.29	73,800	-
[3671]	26/04/13	344	351	339	349	+5	+1.45	128,200	-
[3671]	26/04/10	355	358	340	344	-11	-3.10	147,200	-
[3671]	26/04/09	358	361	352	355	-5	-1.39	90,000	-
[3671]	26/04/08	360	362	353	360	+3	+0.84	121,500	-
[3671]	26/04/07	351	360	350	357	+6	+1.71	81,700	-
[3671]	26/04/06	354	354	345	351	-3	-0.85	73,500	-
[3671]	26/04/03	352	357	346	354	+1	+0.28	127,600	-
[3671]	26/04/02	345	355	342	353	+7	+2.02	141,100	-
[3671]	26/04/01	342	351	339	346	+4	+1.17	119,300	-
[3671]	26/03/31	328	346	328	342	+6	+1.79	120,800	-
[3671]	26/03/30	338	342	330	336	-10	-2.89	91,700	-
[3671]	26/03/27	325	346	325	346	+18	+5.49	160,000	-
[3671]	26/03/26	328	331	322	328	+3	+0.92	79,500	-
[3671]	26/03/25	322	325	314	325	+17	+5.52	48,300	-
[3671]	26/03/24	309	312	302	308	+5	+1.65	36,100	-
[3671]	26/03/23	314	314	297	303	-14	-4.42	75,200	-
[3671]	26/03/19	325	328	317	317	-16	-4.80	47,500	-
[3671]	26/03/18	326	333	325	333	+8	+2.46	52,200	-
[3671]	26/03/17	325	328	318	325	+3	+0.93	45,000	-
[3671]	26/03/16	326	328	320	322	-8	-2.42	33,800	-
[3671]	26/03/13	323	331	323	330	+3	+0.92	42,800	-
[3671]	26/03/12	329	331	320	327	-1	-0.30	46,200	-
[3671]	26/03/11	331	336	327	328	-2	-0.61	51,900	-
[3671]	26/03/10	320	333	320	330	+10	+3.13	49,300	-
[3671]	26/03/09	320	322	310	320	-8	-2.44	57,100	-
[3671]	26/03/06	321	331	319	328	+5	+1.55	38,300	-
[3671]	26/03/05	313	328	313	323	+17	+5.56	60,600	-
[3671]	26/03/04	310	318	302	306	-8	-2.55	89,900	-
[3671]	26/03/03	322	325	314	314	-8	-2.48	50,000	-
[3671]	26/03/02	322	328	321	322	-14	-4.17	60,500	-
[3671]	26/02/27	322	336	320	336	+14	+4.35	96,800	-
[3671]	26/02/26	313	322	313	322	+9	+2.88	38,200	-
[3671]	26/02/25	310	320	310	313	+2	+0.64	50,900	-
[3671]	26/02/24	309	313	306	311	-1	-0.32	39,800	-
[3671]	26/02/20	315	319	310	312	-7	-2.19	62,800	-
[3671]	26/02/19	317	320	312	319	+4	+1.27	53,500	-
[3671]	26/02/18	315	322	310	315	0	0.00	61,200	-
[3671]	26/02/17	330	330	314	315	-20	-5.97	146,200	-
[3671]	26/02/16	335	340	332	335	0	0.00	69,400	-
[3671]	26/02/13	327	338	322	335	+8	+2.45	125,600	-
[3671]	26/02/12	340	342	327	327	-12	-3.54	95,700	-
[3671]	26/02/10	334	343	334	339	+4	+1.19	82,600	-
[3671]	26/02/09	331	338	330	335	+2	+0.60	57,000	-
[3671]	26/02/06	326	334	321	333	+4	+1.22	91,200	-
[3671]	26/02/05	329	330	319	329	-5	-1.50	92,800	-
[3671]	26/02/04	343	344	334	334	-10	-2.91	67,800	-
[3671]	26/02/03	342	347	341	344	+2	+0.58	57,300	-
[3671]	26/02/02	340	342	334	342	+1	+0.29	54,400	-
[3671]	26/01/30	336	343	330	341	+7	+2.10	51,100	-
[3671]	26/01/29	330	337	319	334	+7	+2.14	87,300	-
[3671]	26/01/28	345	345	326	327	-15	-4.39	122,500	-
[3671]	26/01/27	360	360	342	342	-17	-4.74	128,300	-
[3671]	26/01/26	367	368	357	359	-11	-2.97	120,900	-
[3671]	26/01/23	362	372	357	370	+13	+3.64	101,100	-
[3671]	26/01/22	352	360	351	357	+4	+1.13	183,400	-
[3671]	26/01/21	370	370	349	353	-21	-5.61	338,100	-
[3671]	26/01/20	370	376	366	374	+5	+1.36	123,200	-
[3671]	26/01/19	365	371	359	369	+5	+1.37	115,900	-
[3671]	26/01/16	364	367	357	364	0	0.00	148,700	-
[3671]	26/01/15	360	367	360	364	+1	+0.28	46,900	-
[3671]	26/01/14	367	368	361	363	-5	-1.36	71,200	-
[3671]	26/01/13	369	372	364	368	-4	-1.08	148,700	-
[3671]	26/01/09	359	372	359	372	+13	+3.62	107,000	-
[3671]	26/01/08	351	361	351	359	+7	+1.99	108,600	-
[3671]	26/01/07	349	356	347	352	+1	+0.28	96,700	-
[3671]	26/01/06	346	355	344	351	+9	+2.63	79,900	-
[3671]	26/01/05	334	345	329	342	+8	+2.40	166,300	-
[3671]	25/12/30	345	345	332	334	-13	-3.75	100,900	-
[3671]	25/12/29	359	359	344	347	-16	-4.41	108,900	-
[3671]	25/12/26	374	374	358	363	-7	-1.89	119,000	-
[3671]	25/12/25	378	378	363	370	-3	-0.80	131,500	-
[3671]	25/12/24	372	378	369	373	+2	+0.54	150,000	-
[3671]	25/12/23	353	374	351	371	+18	+5.10	168,400	-
[3671]	25/12/22	347	355	335	353	+11	+3.22	257,900	-
[3671]	25/12/19	350	350	328	342	+10	+3.01	586,500	-
[3671]	25/12/18	331	335	326	332	+1	+0.30	90,500	-
[3671]	25/12/17	325	332	321	331	+8	+2.48	111,200	-
[3671]	25/12/16	320	326	318	323	+3	+0.94	63,500	-
[3671]	25/12/15	310	320	307	320	+12	+3.90	77,800	-
[3671]	25/12/12	310	314	308	308	-3	-0.96	48,800	-
[3671]	25/12/11	316	318	311	311	-5	-1.58	61,400	-
[3671]	25/12/10	318	320	313	316	0	0.00	37,600	-
[3671]	25/12/09	314	318	314	316	+2	+0.64	34,600	-
[3671]	25/12/08	321	321	309	314	-7	-2.18	103,100	-
[3671]	25/12/05	323	327	321	321	-5	-1.53	68,100	-
[3671]	25/12/04	326	330	322	326	0	0.00	100,900	-
[3671]	25/12/03	321	327	318	326	+4	+1.24	56,400	-
[3671]	25/12/02	329	329	319	322	-6	-1.83	48,700	-
[3671]	25/12/01	343	345	328	328	-14	-4.09	109,900	-
[3671]	25/11/28	333	343	332	342	+11	+3.32	111,700	-
[3671]	25/11/27	322	335	319	331	+9	+2.80	114,900	-
[3671]	25/11/26	324	324	316	322	-4	-1.23	141,000	-
[3671]	25/11/25	343	343	323	326	-14	-4.12	162,400	-
[3671]	25/11/21	340	349	340	340	-5	-1.45	67,300	-
[3671]	25/11/20	349	349	338	345	+2	+0.58	83,400	-
[3671]	25/11/19	356	360	342	343	-16	-4.46	126,200	-
[3671]	25/11/18	361	362	351	359	+6	+1.70	104,000	-
[3671]	25/11/17	370	370	334	353	-21	-5.61	301,300	-
[3671]	25/11/14	387	387	372	374	-12	-3.11	122,200	-
[3671]	25/11/13	392	393	385	386	-7	-1.78	94,100	-
[3671]	25/11/12	379	395	370	393	+2	+0.51	382,300	-
[3671]	25/11/11	391	392	386	391	0	0.00	156,400	-
[3671]	25/11/10	394	394	389	391	0	0.00	77,000	-
[3671]	25/11/07	388	392	388	391	0	0.00	46,100	-
[3671]	25/11/06	394	398	390	391	+1	+0.26	84,900	-
[3671]	25/11/05	395	395	386	390	-2	-0.51	122,100	-
[3671]	25/11/04	397	401	389	392	-6	-1.51	181,400	-
[3671]	25/10/31	414	414	397	398	-16	-3.86	255,000	-
[3671]	25/10/30	413	416	406	414	-1	-0.24	144,400	-
[3671]	25/10/29	415	416	402	415	+5	+1.22	269,000	-
[3671]	25/10/28	407	411	401	410	+7	+1.74	199,200	-
[3671]	25/10/27	396	404	394	403	+10	+2.54	198,300	-
[3671]	25/10/24	387	393	383	393	+6	+1.55	129,200	-
[3671]	25/10/23	387	393	384	387	+3	+0.78	206,200	-
[3671]	25/10/22	379	390	379	384	+2	+0.52	110,400	-
[3671]	25/10/21	383	384	376	382	-1	-0.26	100,700	-
[3671]	25/10/20	385	387	376	383	+3	+0.79	129,100	-
[3671]	25/10/17	377	380	373	380	+4	+1.06	72,100	-
[3671]	25/10/16	375	380	370	376	+4	+1.08	147,100	-
[3671]	25/10/15	372	377	368	372	+5	+1.36	142,000	-
[3671]	25/10/14	376	377	366	367	-9	-2.39	232,000	-
[3671]	25/10/10	375	378	373	376	-1	-0.27	61,300	-
[3671]	25/10/09	367	378	367	377	+10	+2.72	164,700	-
[3671]	25/10/08	370	373	364	367	-4	-1.08	133,900	-
[3671]	25/10/07	385	385	370	371	-9	-2.37	224,200	-
[3671]	25/10/06	389	390	375	380	+5	+1.33	151,700	-
[3671]	25/10/03	372	381	371	375	+3	+0.81	161,300	-
[3671]	25/10/02	377	377	365	372	-3	-0.80	235,200	-
[3671]	25/10/01	378	380	370	375	-4	-1.06	217,100	-
[3671]	25/09/30	375	380	370	379	+12	+3.27	342,200	-
[3671]	25/09/29	368	370	364	367	-1	-0.27	102,400	-
[3671]	25/09/26	364	373	364	368	+3	+0.82	74,300	-
[3671]	25/09/25	374	375	364	365	-7	-1.88	141,800	-
[3671]	25/09/24	368	376	364	372	+5	+1.36	142,600	-
[3671]	25/09/22	365	372	361	367	+2	+0.55	144,000	-
[3671]	25/09/19	369	372	356	365	-4	-1.08	287,100	-
[3671]	25/09/18	375	377	367	369	-3	-0.81	216,300	-
[3671]	25/09/17	369	375	365	372	+3	+0.81	158,500	-
[3671]	25/09/16	373	375	362	369	-5	-1.34	247,200	-
[3671]	25/09/12	381	381	367	374	-2	-0.53	469,200	-
[3671]	25/09/11	360	378	360	376	+13	+3.58	630,900	-
[3671]	25/09/10	340	363	336	363	+26	+7.72	512,200	-
[3671]	25/09/09	320	344	317	337	+17	+5.31	366,800	-
[3671]	25/09/08	317	323	314	320	+2	+0.63	88,400	-
[3671]	25/09/05	313	318	309	318	+9	+2.91	93,700	-