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
[3672]	26/10/29	20	21	19	20	-1.0	-4.76	419,900	1,970,680,192
[3672]	26/10/28	20	22	20	21	+1.0	+5.00	392,500	2,069,214,208
[3672]	26/10/27	21	22	20	20	-1.0	-4.76	533,100	1,970,680,192
[3672]	26/10/26	21	22	21	21	-1.0	-4.55	252,800	2,069,214,208
[3672]	26/10/23	24	24	21	22	-2.0	-8.33	954,300	1,976,612,224
[3672]	26/10/22	25	26	24	24	-1.0	-4.00	412,400	2,156,304,128
[3672]	26/10/21	26	26	25	25	-1.0	-3.85	106,000	2,246,150,144
[3672]	26/10/20	26	26	25	26	0	+0.00	59,800	2,335,996,160
[3672]	26/10/19	26	26	25	26	0	+0.00	125,700	2,335,996,160
[3672]	26/10/16	26	27	25	26	+1.0	+4.00	149,200	2,335,996,160
[3672]	26/10/15	26	27	25	25	-1.0	-3.85	218,700	2,246,150,144
[3672]	26/10/14	26	27	26	26	0	+0.00	24,100	2,335,996,160
[3672]	26/10/13	26	27	26	26	0	+0.00	70,400	2,335,996,160
[3672]	26/10/09	28	28	26	26	-1.0	-3.70	126,400	2,335,996,160
[3672]	26/10/08	28	29	27	27	-1.0	-3.57	294,300	2,425,842,176
[3672]	26/10/07	29	29	28	28	-1.0	-3.45	60,200	2,515,688,192
[3672]	26/10/06	28	29	28	29	+1.0	+3.57	50,400	2,605,534,208
[3672]	26/10/05	29	30	28	28	-2.0	-6.67	142,000	2,515,688,192
[3672]	26/10/02	29	30	29	30	+1.0	+3.45	62,900	2,695,380,224
[3672]	26/10/01	29	29	28	29	+1.0	+3.57	84,200	2,605,534,208
[3672]	26/09/30	28	30	28	28	-1.0	-3.45	278,600	2,515,688,192
[3672]	26/09/29	28	29	28	29	-1.0	-3.33	71,100	2,605,534,208
[3672]	26/09/28	29	30	28	30	+2.0	+7.14	291,300	2,695,380,224
[3672]	26/09/25	29	29	28	28	0	+0.00	58,700	2,515,688,192
[3672]	26/09/24	28	30	28	28	-1.0	-3.45	137,700	2,515,688,192
[3672]	26/09/18	29	30	28	29	0	+0.00	179,600	2,605,534,208
[3672]	26/09/17	28	29	28	29	+1.0	+3.57	99,600	2,605,534,208
[3672]	26/09/16	28	29	28	28	-1.0	-3.45	99,600	2,515,688,192
[3672]	26/09/15	29	29	28	29	+1.0	+3.57	103,300	2,605,534,208
[3672]	26/09/14	29	29	28	28	-1.0	-3.45	55,300	2,515,688,192
[3672]	26/09/11	29	29	28	29	0	+0.00	96,300	2,605,534,208
[3672]	26/09/10	29	29	29	29	0	+0.00	73,500	2,605,534,208
[3672]	26/09/09	29	29	29	29	0	+0.00	38,100	2,605,534,208
[3672]	26/09/08	29	30	29	29	+1.0	+3.57	210,600	2,605,534,208
[3672]	26/09/07	29	29	28	28	-1.0	-3.45	101,400	2,515,688,192
[3672]	26/09/04	29	30	28	29	0	+0.00	141,600	2,605,534,208
[3672]	26/09/03	30	30	28	29	0	+0.00	68,500	2,605,534,208
[3672]	26/09/02	29	30	28	29	0	+0.00	214,600	2,605,534,208
[3672]	26/09/01	30	30	29	29	-1.0	-3.33	94,300	2,605,534,208
[3672]	26/08/31	30	30	29	30	0	+0.00	100,400	2,695,380,224
[3672]	26/08/28	29	31	28	30	+1.0	+3.45	401,600	2,695,380,224
[3672]	26/08/27	29	30	29	29	-1.0	-3.33	164,700	2,605,534,208
[3672]	26/08/26	30	30	29	30	+1.0	+3.45	151,200	2,695,380,224
[3672]	26/08/25	28	31	27	29	+1.0	+3.57	708,000	2,605,534,208
[3672]	26/08/24	29	30	27	28	-1.0	-3.45	736,100	2,515,688,192
[3672]	26/08/21	31	33	27	29	-2.0	-6.45	2,538,100	2,605,534,208
[3672]	26/08/20	29	34	28	31	+2.0	+6.90	1,451,100	2,785,226,240
[3672]	26/08/19	27	30	27	29	+2.0	+7.41	337,000	2,605,534,208
[3672]	26/08/18	28	28	27	27	-1.0	-3.57	92,100	2,425,842,176
[3672]	26/08/17	27	28	27	28	0	+0.00	161,500	2,515,688,192
[3672]	26/08/14	26	28	26	28	+2.0	+7.69	123,700	2,423,288,320
[3672]	26/08/13	27	27	26	26	0	+0.00	133,600	2,250,196,224
[3672]	26/08/12	26	27	26	26	-1.0	-3.70	100,200	2,250,196,224
[3672]	26/08/10	27	27	26	27	0	+0.00	187,900	2,336,742,144
[3672]	26/08/07	29	29	26	27	-1.0	-3.57	595,100	2,336,742,144
[3672]	26/08/06	28	30	28	28	0	+0.00	197,000	2,423,288,320
[3672]	26/08/05	27	29	27	28	+1.0	+3.70	102,200	2,423,288,320
[3672]	26/08/04	27	28	27	27	0	+0.00	45,100	2,336,742,144
[3672]	26/08/03	27	28	26	27	0	+0.00	85,100	2,336,742,144
[3672]	26/07/31	27	29	27	27	0	+0.00	245,400	2,336,742,144
[3672]	26/07/30	27	28	27	27	0	+0.00	59,400	2,336,742,144
[3672]	26/07/29	27	29	27	27	0	+0.00	180,200	2,336,742,144
[3672]	26/07/28	28	29	26	27	-2.0	-6.90	587,700	2,336,742,144
[3672]	26/07/27	29	29	28	29	-1.0	-3.33	69,700	2,509,834,240
[3672]	26/07/24	29	30	28	30	+1.0	+3.45	103,800	2,596,380,160
[3672]	26/07/23	29	29	28	29	+1.0	+3.57	90,100	2,509,834,240
[3672]	26/07/22	29	30	28	28	-2.0	-6.67	128,500	2,423,288,320
[3672]	26/07/21	28	30	28	30	+2.0	+7.14	265,900	2,596,380,160
[3672]	26/07/17	28	29	28	28	0	0.00	222,100	-
[3672]	26/07/16	29	30	28	28	-1	-3.45	196,800	-
[3672]	26/07/15	28	30	28	29	+1	+3.57	195,800	-
[3672]	26/07/14	28	29	28	28	0	0.00	62,800	-
[3672]	26/07/13	29	29	27	28	-1	-3.45	243,500	-
[3672]	26/07/10	28	29	28	29	+1	+3.57	153,500	-
[3672]	26/07/09	30	30	28	28	-1	-3.45	247,200	-
[3672]	26/07/08	30	31	29	29	-1	-3.33	165,600	-
[3672]	26/07/07	29	30	29	30	+2	+7.14	312,300	-
[3672]	26/07/06	28	29	27	28	+1	+3.70	215,400	-
[3672]	26/07/03	28	28	27	27	-1	-3.57	98,400	-
[3672]	26/07/02	27	28	26	28	+1	+3.70	226,800	-
[3672]	26/07/01	27	28	27	27	0	0.00	24,700	-
[3672]	26/06/30	27	27	26	27	+1	+3.85	117,100	-
[3672]	26/06/29	25	27	25	26	+1	+4.00	141,300	-
[3672]	26/06/26	26	26	25	25	-1	-3.85	31,500	-
[3672]	26/06/25	27	27	25	26	0	0.00	643,100	-
[3672]	26/06/24	26	27	26	26	+1	+4.00	68,800	-
[3672]	26/06/23	27	27	25	25	-2	-7.41	261,900	-
[3672]	26/06/22	28	28	25	27	-1	-3.57	394,900	-
[3672]	26/06/19	28	28	27	28	0	0.00	38,100	-
[3672]	26/06/18	28	28	27	28	0	0.00	128,700	-
[3672]	26/06/17	26	30	26	28	+2	+7.69	522,300	-
[3672]	26/06/16	26	27	26	26	0	0.00	120,500	-
[3672]	26/06/15	26	28	25	26	0	0.00	462,900	-
[3672]	26/06/12	26	27	25	26	0	0.00	201,700	-
[3672]	26/06/11	26	27	26	26	0	0.00	209,900	-
[3672]	26/06/10	28	28	26	26	-1	-3.70	285,600	-
[3672]	26/06/09	27	29	27	27	-1	-3.57	162,200	-
[3672]	26/06/08	28	29	27	28	-1	-3.45	282,800	-
[3672]	26/06/05	28	30	28	29	+1	+3.57	423,900	-
[3672]	26/06/04	29	29	28	28	0	0.00	170,100	-
[3672]	26/06/03	29	29	28	28	-1	-3.45	93,000	-
[3672]	26/06/02	29	30	28	29	-1	-3.33	301,100	-
[3672]	26/06/01	30	31	29	30	0	0.00	320,000	-
[3672]	26/05/29	30	31	29	30	+1	+3.45	453,200	-
[3672]	26/05/28	30	30	29	29	-1	-3.33	99,200	-
[3672]	26/05/27	30	31	28	30	-1	-3.23	965,900	-
[3672]	26/05/26	32	32	30	31	-1	-3.13	511,300	-
[3672]	26/05/25	30	33	30	32	+1	+3.23	541,700	-
[3672]	26/05/22	31	31	30	31	0	+0.00	324,200	-
[3672]	26/05/21	31	32	30	31	0	+0.00	336,000	-
[3672]	26/05/20	32	32	30	31	-1.0	-3.12	851,200	-
[3672]	26/05/19	32	33	31	32	0	+0.00	1,053,200	-
[3672]	26/05/18	32	33	31	32	-1.0	-3.03	820,100	-
[3672]	26/05/15	33	34	32	33	-1.0	-2.94	920,400	-
[3672]	26/05/14	35	35	34	34	-1.0	-2.86	107,600	-
[3672]	26/05/13	34	35	34	35	0	+0.00	268,600	-
[3672]	26/05/12	36	36	35	35	-1.0	-2.78	325,400	-
[3672]	26/05/11	36	36	35	36	0	+0.00	215,300	-
[3672]	26/05/08	36	36	35	36	0	+0.00	78,600	-
[3672]	26/05/07	36	36	35	36	+1.0	+2.86	84,500	-
[3672]	26/05/01	36	36	34	35	-1.0	-2.78	876,500	-
[3672]	26/04/30	35	36	35	36	+1.0	+2.86	339,200	-
[3672]	26/04/28	36	36	35	35	-1.0	-2.78	598,600	-
[3672]	26/04/27	38	38	36	36	-2	-5.26	1,038,600	-
[3672]	26/04/24	44	48	38	38	-1	-2.56	10,430,900	-
[3672]	26/04/23	38	39	37	39	0	0.00	631,200	-
[3672]	26/04/22	39	39	38	39	0	0.00	476,300	-
[3672]	26/04/21	39	40	39	39	-2	-4.88	198,300	-
[3672]	26/04/20	40	41	39	41	+2	+5.13	174,200	-
[3672]	26/04/17	40	40	39	39	-1	-2.50	200,800	-
[3672]	26/04/16	39	41	39	40	+1	+2.56	452,700	-
[3672]	26/04/15	40	40	38	39	-1	-2.50	413,700	-
[3672]	26/04/14	39	40	39	40	+1	+2.56	213,900	-
[3672]	26/04/13	39	39	38	39	0	0.00	388,200	-
[3672]	26/04/10	40	41	39	39	-1	-2.50	648,400	-
[3672]	26/04/09	39	40	39	40	0	0.00	128,800	-
[3672]	26/04/08	39	41	38	40	+1	+2.56	662,300	-
[3672]	26/04/07	40	40	38	39	-1	-2.50	584,800	-
[3672]	26/04/06	39	40	39	40	0	0.00	286,800	-
[3672]	26/04/03	41	42	39	40	0	0.00	522,300	-
[3672]	26/04/02	41	42	40	40	-1	-2.44	208,400	-
[3672]	26/04/01	42	42	40	41	-1	-2.38	569,900	-
[3672]	26/03/31	43	43	41	42	-1	-2.33	197,100	-
[3672]	26/03/30	43	43	42	43	0	0.00	204,600	-
[3672]	26/03/27	40	43	40	43	+3	+7.50	432,900	-
[3672]	26/03/26	41	41	40	40	-2	-4.76	339,300	-
[3672]	26/03/25	40	42	40	42	+2	+5.00	378,000	-
[3672]	26/03/24	41	41	39	40	0	0.00	295,700	-
[3672]	26/03/23	42	42	38	40	-2	-4.76	1,129,200	-
[3672]	26/03/19	42	43	42	42	-1	-2.33	112,400	-
[3672]	26/03/18	43	44	42	43	0	0.00	496,100	-
[3672]	26/03/17	43	43	42	43	0	0.00	83,500	-
[3672]	26/03/16	43	43	42	43	0	0.00	270,000	-
[3672]	26/03/13	43	44	42	43	+1	+2.38	448,000	-
[3672]	26/03/12	42	44	42	42	-1	-2.33	249,100	-
[3672]	26/03/11	43	43	42	43	0	0.00	309,000	-
[3672]	26/03/10	42	43	41	43	+2	+4.88	226,600	-
[3672]	26/03/09	41	42	40	41	-1	-2.38	211,000	-
[3672]	26/03/06	42	43	41	42	-1	-2.33	303,100	-
[3672]	26/03/05	41	43	41	43	+3	+7.50	320,200	-
[3672]	26/03/04	42	42	38	40	-3	-6.98	1,631,800	-
[3672]	26/03/03	45	45	43	43	-2	-4.44	1,193,700	-
[3672]	26/03/02	45	46	44	45	0	0.00	342,900	-
[3672]	26/02/27	44	46	44	45	0	0.00	955,400	-
[3672]	26/02/26	44	45	44	45	+1	+2.27	594,400	-
[3672]	26/02/25	45	46	43	44	+1	+2.33	1,144,500	-
[3672]	26/02/24	45	46	43	43	-2	-4.44	563,500	-
[3672]	26/02/20	47	47	45	45	-2	-4.26	1,155,100	-
[3672]	26/02/19	47	48	46	47	0	0.00	634,300	-
[3672]	26/02/18	47	48	46	47	-1	-2.08	321,700	-
[3672]	26/02/17	49	49	46	48	0	0.00	844,300	-
[3672]	26/02/16	51	51	47	48	+1	+2.13	2,236,500	-
[3672]	26/02/13	47	48	46	47	-2	-4.08	637,300	-
[3672]	26/02/12	47	49	46	49	+2	+4.26	1,015,300	-
[3672]	26/02/10	49	49	46	47	-1	-2.08	993,800	-
[3672]	26/02/09	47	48	46	48	+2	+4.35	473,200	-
[3672]	26/02/06	48	48	46	46	-2	-4.17	381,500	-
[3672]	26/02/05	49	49	46	48	0	0.00	280,400	-
[3672]	26/02/04	47	49	46	48	+1	+2.13	826,600	-
[3672]	26/02/03	49	49	47	47	-2	-4.08	528,700	-
[3672]	26/02/02	49	50	47	49	0	0.00	810,400	-
[3672]	26/01/30	50	51	48	49	-2	-3.92	971,700	-
[3672]	26/01/29	50	51	50	51	+1	+2.00	82,600	-
[3672]	26/01/28	52	52	50	50	-1	-1.96	279,100	-
[3672]	26/01/27	52	52	51	51	-1	-1.92	203,200	-
[3672]	26/01/26	53	53	52	52	-1	-1.89	815,300	-
[3672]	26/01/23	52	53	51	53	+2	+3.92	653,700	-
[3672]	26/01/22	52	52	51	51	-1	-1.92	635,200	-
[3672]	26/01/21	53	54	51	52	0	0.00	1,101,800	-
[3672]	26/01/20	53	54	52	52	-1	-1.89	280,000	-
[3672]	26/01/19	53	54	52	53	0	0.00	330,600	-
[3672]	26/01/16	54	54	52	53	0	0.00	339,900	-
[3672]	26/01/15	53	54	52	53	0	0.00	726,500	-
[3672]	26/01/14	53	53	52	53	-1	-1.85	593,000	-
[3672]	26/01/13	55	55	53	54	-1	-1.82	666,900	-
[3672]	26/01/09	54	55	53	55	+1	+1.85	797,800	-
[3672]	26/01/08	56	56	54	54	-1	-1.82	427,500	-
[3672]	26/01/07	55	55	53	55	0	0.00	494,600	-
[3672]	26/01/06	54	55	53	55	+1	+1.85	472,400	-
[3672]	26/01/05	55	56	53	54	0	0.00	330,000	-
[3672]	25/12/30	51	57	51	54	+1	+1.89	878,300	-
[3672]	25/12/29	52	53	50	53	+1	+1.92	541,900	-
[3672]	25/12/26	52	54	51	52	-1	-1.89	882,700	-
[3672]	25/12/25	52	53	51	53	+2	+3.92	681,300	-
[3672]	25/12/24	52	53	51	51	-2	-3.77	365,500	-
[3672]	25/12/23	51	53	51	53	0	0.00	324,000	-
[3672]	25/12/22	52	53	51	53	+2	+3.92	430,600	-
[3672]	25/12/19	51	52	51	51	0	0.00	169,100	-
[3672]	25/12/18	50	54	50	51	+1	+2.00	919,400	-
[3672]	25/12/17	57	57	50	50	-7	-12.28	1,812,300	-
[3672]	25/12/16	57	58	56	57	0	0.00	280,500	-
[3672]	25/12/15	56	58	56	57	0	0.00	551,100	-
[3672]	25/12/12	61	61	56	57	-4	-6.56	566,700	-
[3672]	25/12/11	57	61	56	61	+4	+7.02	760,200	-
[3672]	25/12/10	58	58	56	57	-1	-1.72	608,900	-
[3672]	25/12/09	58	60	57	58	0	0.00	187,600	-
[3672]	25/12/08	58	59	57	58	0	0.00	307,700	-
[3672]	25/12/05	58	59	58	58	0	0.00	110,200	-
[3672]	25/12/04	57	59	56	58	0	0.00	208,000	-
[3672]	25/12/03	60	60	56	58	-2	-3.33	538,200	-
[3672]	25/12/02	60	61	59	60	0	0.00	193,900	-
[3672]	25/12/01	61	61	59	60	0	0.00	361,000	-
[3672]	25/11/28	64	64	59	60	-4	-6.25	1,564,700	-
[3672]	25/11/27	63	65	62	64	+1	+1.59	549,000	-
[3672]	25/11/26	61	64	60	63	+1	+1.61	534,700	-
[3672]	25/11/25	64	64	61	62	-2	-3.13	576,000	-
[3672]	25/11/21	66	70	61	64	+3	+4.92	4,355,000	-
[3672]	25/11/20	60	62	60	61	+2	+3.39	438,300	-
[3672]	25/11/19	61	62	59	59	-1	-1.67	540,800	-
[3672]	25/11/18	63	64	58	60	-4	-6.25	2,509,800	-
[3672]	25/11/17	68	69	64	64	-5	-7.25	928,500	-
[3672]	25/11/14	68	70	66	69	0	0.00	318,200	-
[3672]	25/11/13	71	71	68	69	-1	-1.43	289,900	-
[3672]	25/11/12	67	71	66	70	+3	+4.48	1,015,200	-
[3672]	25/11/11	66	67	65	67	+1	+1.52	136,600	-
[3672]	25/11/10	67	67	66	66	0	0.00	90,700	-
[3672]	25/11/07	67	68	66	66	-1	-1.49	166,500	-
[3672]	25/11/06	67	69	66	67	-1	-1.47	167,500	-
[3672]	25/11/05	67	68	65	68	+1	+1.49	272,500	-
[3672]	25/11/04	68	69	66	67	-1	-1.47	173,900	-
[3672]	25/10/31	65	68	65	68	+3	+4.62	256,200	-
[3672]	25/10/30	65	67	64	65	0	0.00	421,700	-
[3672]	25/10/29	68	69	65	65	-3	-4.41	615,300	-
[3672]	25/10/28	68	69	68	68	-1	-1.45	109,200	-
[3672]	25/10/27	69	71	68	69	0	0.00	368,600	-
[3672]	25/10/24	71	71	68	69	-1	-1.43	298,100	-
[3672]	25/10/23	72	72	70	70	-3	-4.11	263,400	-
[3672]	25/10/22	71	73	70	73	+2	+2.82	324,600	-
[3672]	25/10/21	70	72	70	71	+1	+1.43	267,900	-
[3672]	25/10/20	70	72	69	70	+1	+1.45	255,700	-
[3672]	25/10/17	71	71	69	69	-2	-2.82	395,900	-
[3672]	25/10/16	71	71	69	71	0	0.00	113,600	-
[3672]	25/10/15	68	71	68	71	+4	+5.97	403,100	-
[3672]	25/10/14	70	71	65	67	-5	-6.94	1,468,100	-
[3672]	25/10/10	71	72	70	72	+1	+1.41	297,500	-
[3672]	25/10/09	72	73	70	71	0	0.00	315,900	-
[3672]	25/10/08	73	73	71	71	0	0.00	366,400	-
[3672]	25/10/07	72	73	70	71	0	0.00	266,400	-
[3672]	25/10/06	72	73	70	71	-1	-1.39	509,800	-
[3672]	25/10/03	71	73	71	72	+1	+1.41	241,800	-
[3672]	25/10/02	71	73	71	71	0	0.00	286,300	-
[3672]	25/10/01	74	74	71	71	-3	-4.05	1,212,400	-
[3672]	25/09/30	75	77	74	74	-3	-3.90	958,600	-
[3672]	25/09/29	78	79	75	77	0	0.00	707,200	-
[3672]	25/09/26	80	80	77	77	-3	-3.75	703,400	-
[3672]	25/09/25	80	81	78	80	+1	+1.27	463,700	-
[3672]	25/09/24	85	85	78	79	-6	-7.06	1,542,600	-
[3672]	25/09/22	80	86	79	85	+6	+7.59	1,942,200	-
[3672]	25/09/19	77	80	76	79	+2	+2.60	992,700	-
[3672]	25/09/18	80	81	76	77	-2	-2.53	745,200	-
[3672]	25/09/17	79	82	78	79	+1	+1.28	902,200	-
[3672]	25/09/16	77	80	73	78	+3	+4.00	1,465,900	-
[3672]	25/09/12	76	77	72	75	0	0.00	734,600	-
[3672]	25/09/11	79	79	73	75	-4	-5.06	1,622,300	-
[3672]	25/09/10	80	80	77	79	-2	-2.47	1,120,900	-
[3672]	25/09/09	85	87	81	81	-3	-3.57	1,896,700	-
[3672]	25/09/08	87	88	83	84	-1	-1.18	1,756,700	-
[3672]	25/09/05	87	87	84	85	-3	-3.41	1,291,100	-