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
[3674]	26/10/29	323	325	321	322	-1.0	-0.31	24,200	3,387,982,336
[3674]	26/10/28	326	327	323	323	-3.0	-0.92	3,000	3,398,503,936
[3674]	26/10/27	333	333	325	326	-1.0	-0.31	2,400	3,430,068,992
[3674]	26/10/26	329	329	327	327	0	+0.00	2,700	3,440,590,592
[3674]	26/10/23	326	327	322	327	+1.0	+0.31	11,500	3,440,590,592
[3674]	26/10/22	325	331	325	326	-1.0	-0.31	1,300	3,430,068,992
[3674]	26/10/21	327	327	327	327	-1.0	-0.30	600	3,440,590,592
[3674]	26/10/20	325	328	325	328	+1.0	+0.31	1,800	3,451,112,448
[3674]	26/10/19	322	333	322	327	-7.0	-2.10	14,000	3,440,590,592
[3674]	26/10/16	333	342	333	334	+3.0	+0.91	6,400	3,514,242,560
[3674]	26/10/15	329	329	327	331	-1.0	-0.30	1,000	3,482,677,504
[3674]	26/10/14	333	333	330	332	+1.0	+0.30	1,300	3,493,199,104
[3674]	26/10/13	330	333	330	331	+1.0	+0.30	4,600	3,482,677,504
[3674]	26/10/09	326	330	325	330	+3.0	+0.92	13,500	3,472,155,648
[3674]	26/10/08	330	332	326	327	-3.0	-0.91	7,100	3,440,590,592
[3674]	26/10/07	329	331	328	330	+2.0	+0.61	4,100	3,472,155,648
[3674]	26/10/06	328	329	328	328	0	+0.00	2,300	3,451,112,448
[3674]	26/10/05	328	330	327	328	-3.0	-0.91	4,200	3,451,112,448
[3674]	26/10/02	331	331	331	331	0	+0.00	1,000	3,482,677,504
[3674]	26/10/01	330	332	329	331	-3.0	-0.90	7,400	3,482,677,504
[3674]	26/09/30	334	335	332	334	0	+0.00	1,600	3,514,242,560
[3674]	26/09/29	333	339	327	334	-7.0	-2.05	56,000	3,514,242,560
[3674]	26/09/28	342	344	335	341	+2.0	+0.59	76,700	3,587,894,272
[3674]	26/09/25	337	341	336	339	0	+0.00	20,700	3,566,850,816
[3674]	26/09/24	339	342	337	339	+2.0	+0.59	17,800	3,566,850,816
[3674]	26/09/18	337	337	335	337	0	+0.00	7,000	3,545,807,616
[3674]	26/09/17	335	337	335	337	0	+0.00	4,500	3,545,807,616
[3674]	26/09/16	340	340	336	337	-2.0	-0.59	7,000	3,545,807,616
[3674]	26/09/15	337	339	336	339	+4.0	+1.19	3,700	3,566,850,816
[3674]	26/09/14	332	335	332	335	+2.0	+0.60	3,000	3,524,764,160
[3674]	26/09/11	336	336	332	333	-3.0	-0.89	8,700	3,503,720,704
[3674]	26/09/10	335	337	335	336	-4.0	-1.18	7,400	3,535,285,760
[3674]	26/09/09	343	343	338	340	+2.0	+0.59	3,500	3,577,372,672
[3674]	26/09/08	339	340	338	338	0	+0.00	1,300	3,556,329,216
[3674]	26/09/07	341	341	337	338	-2.0	-0.59	6,400	3,556,329,216
[3674]	26/09/04	343	344	340	340	-4.0	-1.16	5,400	3,577,372,672
[3674]	26/09/03	342	346	335	344	+2.0	+0.58	6,500	3,619,459,328
[3674]	26/09/02	345	345	339	342	-4.0	-1.16	9,800	3,598,415,872
[3674]	26/09/01	345	346	343	346	-1.0	-0.29	7,700	3,640,502,784
[3674]	26/08/31	349	349	340	347	+8.0	+2.36	35,500	3,651,024,384
[3674]	26/08/28	347	352	339	339	0	+0.00	43,300	3,566,850,816
[3674]	26/08/27	338	340	335	339	0	+0.00	9,500	3,566,850,816
[3674]	26/08/26	339	339	335	339	+1.0	+0.30	32,300	3,566,850,816
[3674]	26/08/25	337	338	329	338	+1.0	+0.30	8,100	3,556,329,216
[3674]	26/08/24	338	338	336	337	-1.0	-0.30	4,600	3,545,807,616
[3674]	26/08/21	336	338	335	338	+3.0	+0.90	4,600	3,556,329,216
[3674]	26/08/20	334	338	332	335	+1.0	+0.30	6,500	3,524,764,160
[3674]	26/08/19	333	334	329	334	+1.0	+0.30	1,900	3,514,242,560
[3674]	26/08/18	334	336	332	333	+1.0	+0.30	9,500	3,503,720,704
[3674]	26/08/17	328	332	323	332	+10.0	+3.11	6,600	3,493,199,104
[3674]	26/08/14	326	333	321	322	-2.0	-0.62	24,200	3,387,982,336
[3674]	26/08/13	322	324	319	324	+4.0	+1.25	1,900	3,409,025,536
[3674]	26/08/12	319	323	317	320	0	+0.00	4,600	3,366,938,880
[3674]	26/08/10	318	322	317	320	+2.0	+0.63	3,900	3,366,938,880
[3674]	26/08/07	318	321	318	318	0	+0.00	3,400	3,345,895,424
[3674]	26/08/06	317	318	317	318	+1.0	+0.32	900	3,345,895,424
[3674]	26/08/05	317	317	314	317	0	+0.00	2,600	3,335,373,824
[3674]	26/08/04	316	317	315	317	+2.0	+0.63	1,400	3,335,373,824
[3674]	26/08/03	320	320	315	315	-5.0	-1.56	4,400	3,314,330,368
[3674]	26/07/31	332	332	320	320	-6.0	-1.84	3,900	3,366,938,880
[3674]	26/07/30	－	－	－	326	－	－	0	-
[3674]	26/07/29	330	330	326	326	-3	-0.91	1,400	-
[3674]	26/07/28	333	333	325	329	-1	-0.30	1,900	-
[3674]	26/07/27	329	335	329	330	+3	+0.92	6,800	-
[3674]	26/07/24	323	327	321	327	+5	+1.55	2,800	-
[3674]	26/07/23	322	323	321	322	0	0.00	17,500	-
[3674]	26/07/22	319	325	319	322	-1	-0.31	2,800	-
[3674]	26/07/21	319	323	319	323	+5	+1.57	1,100	-
[3674]	26/07/17	319	319	317	318	-1	-0.31	5,900	-
[3674]	26/07/16	321	321	316	319	-4	-1.24	1,900	-
[3674]	26/07/15	323	323	319	323	0	0.00	800	-
[3674]	26/07/14	323	323	318	323	+5	+1.57	4,200	-
[3674]	26/07/13	315	319	315	318	+2	+0.63	2,900	-
[3674]	26/07/10	321	321	316	316	-3	-0.94	5,400	-
[3674]	26/07/09	322	322	317	319	-5	-1.54	3,400	-
[3674]	26/07/08	315	325	315	324	+6	+1.89	5,000	-
[3674]	26/07/07	320	320	317	318	-2	-0.63	500	-
[3674]	26/07/06	323	323	316	320	-1	-0.31	6,700	-
[3674]	26/07/03	312	321	312	321	-1	-0.31	7,800	-
[3674]	26/07/02	318	323	318	322	+4	+1.26	3,600	-
[3674]	26/07/01	318	321	314	318	+2	+0.63	5,900	-
[3674]	26/06/30	317	319	314	316	+1	+0.32	3,100	-
[3674]	26/06/29	313	315	312	315	+5	+1.61	4,200	-
[3674]	26/06/26	316	320	308	310	-1	-0.32	30,100	-
[3674]	26/06/25	311	311	309	311	+2	+0.65	4,300	-
[3674]	26/06/24	314	314	309	309	-2	-0.64	3,900	-
[3674]	26/06/23	311	312	311	311	-3	-0.96	900	-
[3674]	26/06/22	311	316	311	314	+3	+0.96	7,100	-
[3674]	26/06/19	310	311	310	311	-4	-1.27	12,600	-
[3674]	26/06/18	316	319	313	315	-2	-0.63	3,000	-
[3674]	26/06/17	313	317	313	317	+2	+0.63	4,800	-
[3674]	26/06/16	312	315	312	315	+2	+0.64	8,800	-
[3674]	26/06/15	319	319	313	313	-6	-1.88	9,500	-
[3674]	26/06/12	318	320	317	319	+1	+0.31	5,300	-
[3674]	26/06/11	318	320	318	318	-2	-0.63	1,400	-
[3674]	26/06/10	317	320	317	320	+2	+0.63	19,900	-
[3674]	26/06/09	325	325	318	318	+5	+1.60	5,500	-
[3674]	26/06/08	322	325	311	313	-12	-3.69	28,300	-
[3674]	26/06/05	322	327	322	325	0	0.00	1,600	-
[3674]	26/06/04	321	325	321	325	+1	+0.31	2,500	-
[3674]	26/06/03	322	325	322	324	0	0.00	5,400	-
[3674]	26/06/02	323	324	322	324	0	0.00	13,400	-
[3674]	26/06/01	325	332	324	324	0	0.00	4,900	-
[3674]	26/05/29	328	330	323	324	-4	-1.22	6,400	-
[3674]	26/05/28	330	330	326	328	-2	-0.61	1,800	-
[3674]	26/05/27	326	332	324	330	-3	-0.90	13,600	-
[3674]	26/05/26	330	334	330	333	+4	+1.22	9,400	-
[3674]	26/05/25	324	330	324	329	+5	+1.54	5,500	-
[3674]	26/05/22	325	327	323	324	0	+0.00	4,100	-
[3674]	26/05/21	323	325	323	324	+1.0	+0.31	800	-
[3674]	26/05/20	324	325	323	323	-1.0	-0.31	2,900	-
[3674]	26/05/19	326	329	324	324	-5.0	-1.52	10,000	-
[3674]	26/05/18	326	329	326	329	+2.0	+0.61	2,800	-
[3674]	26/05/15	326	329	326	327	+1.0	+0.31	8,800	-
[3674]	26/05/14	329	329	326	326	-1.0	-0.31	2,300	-
[3674]	26/05/13	328	330	326	327	-2.0	-0.61	3,300	-
[3674]	26/05/12	331	332	329	329	-3.0	-0.90	800	-
[3674]	26/05/11	330	332	329	332	+2.0	+0.61	5,600	-
[3674]	26/05/08	329	331	329	330	0	+0.00	1,300	-
[3674]	26/05/07	333	333	328	330	-3.0	-0.90	7,000	-
[3674]	26/05/01	338	338	330	333	0	+0.00	1,500	-
[3674]	26/04/30	331	333	331	333	0	+0.00	2,700	-
[3674]	26/04/28	327	335	327	333	+7.0	+2.15	3,100	-
[3674]	26/04/27	337	342	326	326	-9	-2.69	28,600	-
[3674]	26/04/24	331	335	327	335	+4	+1.21	12,100	-
[3674]	26/04/23	331	332	331	331	-2	-0.60	1,200	-
[3674]	26/04/22	332	334	330	333	-2	-0.60	3,600	-
[3674]	26/04/21	335	335	334	335	0	0.00	4,900	-
[3674]	26/04/20	337	337	335	335	-1	-0.30	1,900	-
[3674]	26/04/17	335	337	335	336	+1	+0.30	500	-
[3674]	26/04/16	338	338	333	335	0	0.00	7,100	-
[3674]	26/04/15	335	336	333	335	-1	-0.30	1,600	-
[3674]	26/04/14	335	336	334	336	+1	+0.30	5,300	-
[3674]	26/04/13	333	335	333	335	+3	+0.90	600	-
[3674]	26/04/10	337	337	332	332	-6	-1.78	12,100	-
[3674]	26/04/09	335	338	334	338	0	0.00	600	-
[3674]	26/04/08	339	339	332	338	+6	+1.81	5,700	-
[3674]	26/04/07	334	334	332	332	+2	+0.61	500	-
[3674]	26/04/06	333	333	329	330	-1	-0.30	7,200	-
[3674]	26/04/03	331	332	331	331	-1	-0.30	900	-
[3674]	26/04/02	334	334	331	332	-3	-0.90	1,500	-
[3674]	26/04/01	334	335	332	335	+2	+0.60	3,000	-
[3674]	26/03/31	329	333	329	333	+3	+0.91	8,000	-
[3674]	26/03/30	330	333	329	330	-5	-1.49	13,900	-
[3674]	26/03/27	335	336	332	335	-3	-0.89	16,400	-
[3674]	26/03/26	341	341	335	338	0	0.00	12,000	-
[3674]	26/03/25	337	340	332	338	+5	+1.50	15,800	-
[3674]	26/03/24	338	338	333	333	-1	-0.30	5,900	-
[3674]	26/03/23	332	336	329	334	-1	-0.30	25,000	-
[3674]	26/03/19	332	335	332	335	+2	+0.60	1,500	-
[3674]	26/03/18	334	340	332	333	-1	-0.30	4,900	-
[3674]	26/03/17	336	338	333	334	-1	-0.30	1,700	-
[3674]	26/03/16	332	335	332	335	-2	-0.59	1,400	-
[3674]	26/03/13	337	337	334	337	+3	+0.90	3,000	-
[3674]	26/03/12	333	334	330	334	+1	+0.30	2,000	-
[3674]	26/03/11	331	338	331	333	0	0.00	10,700	-
[3674]	26/03/10	330	333	330	333	+3	+0.91	13,100	-
[3674]	26/03/09	330	330	325	330	-5	-1.49	13,200	-
[3674]	26/03/06	333	337	332	335	+4	+1.21	1,600	-
[3674]	26/03/05	331	341	328	331	0	0.00	17,400	-
[3674]	26/03/04	332	332	327	331	-2	-0.60	9,700	-
[3674]	26/03/03	335	336	332	333	-5	-1.48	10,400	-
[3674]	26/03/02	339	339	337	338	-2	-0.59	2,000	-
[3674]	26/02/27	341	341	337	340	-1	-0.29	2,900	-
[3674]	26/02/26	340	341	339	341	+2	+0.59	5,800	-
[3674]	26/02/25	336	339	335	339	+3	+0.89	3,800	-
[3674]	26/02/24	339	339	335	336	+1	+0.30	5,300	-
[3674]	26/02/20	334	335	333	335	+2	+0.60	1,100	-
[3674]	26/02/19	334	335	333	333	-1	-0.30	3,800	-
[3674]	26/02/18	333	335	333	334	-1	-0.30	2,600	-
[3674]	26/02/17	332	335	331	335	+3	+0.90	7,300	-
[3674]	26/02/16	334	334	330	332	0	0.00	12,700	-
[3674]	26/02/13	336	337	332	332	-6	-1.78	10,100	-
[3674]	26/02/12	337	340	335	338	+1	+0.30	13,000	-
[3674]	26/02/10	338	340	337	337	-1	-0.30	6,500	-
[3674]	26/02/09	340	340	336	338	-2	-0.59	11,500	-
[3674]	26/02/06	336	341	336	340	+1	+0.29	10,900	-
[3674]	26/02/05	335	339	335	339	+1	+0.30	1,400	-
[3674]	26/02/04	338	339	336	338	0	0.00	2,700	-
[3674]	26/02/03	334	338	334	338	+1	+0.30	3,500	-
[3674]	26/02/02	338	338	335	337	-1	-0.30	6,900	-
[3674]	26/01/30	335	338	335	338	+3	+0.90	1,400	-
[3674]	26/01/29	334	338	333	335	-2	-0.59	4,900	-
[3674]	26/01/28	337	338	333	337	0	0.00	6,700	-
[3674]	26/01/27	337	338	331	337	-2	-0.59	8,500	-
[3674]	26/01/26	344	345	339	339	-1	-0.29	7,600	-
[3674]	26/01/23	341	341	336	340	+1	+0.29	7,900	-
[3674]	26/01/22	337	340	337	339	+2	+0.59	3,300	-
[3674]	26/01/21	340	340	334	337	-3	-0.88	7,000	-
[3674]	26/01/20	339	343	338	340	+1	+0.29	3,300	-
[3674]	26/01/19	338	341	337	339	+1	+0.30	6,900	-
[3674]	26/01/16	339	339	337	338	-1	-0.29	2,400	-
[3674]	26/01/15	333	339	333	339	+5	+1.50	11,700	-
[3674]	26/01/14	332	335	331	334	+3	+0.91	7,800	-
[3674]	26/01/13	333	334	330	331	-1	-0.30	10,400	-
[3674]	26/01/09	330	335	330	332	0	0.00	6,700	-
[3674]	26/01/08	332	332	330	332	0	0.00	6,000	-
[3674]	26/01/07	332	334	331	332	+1	+0.30	8,300	-
[3674]	26/01/06	329	334	328	331	+1	+0.30	13,500	-
[3674]	26/01/05	332	337	328	330	-2	-0.60	10,400	-
[3674]	25/12/30	335	336	332	332	0	0.00	4,400	-
[3674]	25/12/29	327	332	326	332	+6	+1.84	11,300	-
[3674]	25/12/26	330	335	326	326	-3	-0.91	17,700	-
[3674]	25/12/25	326	330	325	329	+3	+0.92	35,900	-
[3674]	25/12/24	325	329	324	326	+1	+0.31	24,100	-
[3674]	25/12/23	324	330	324	325	+1	+0.31	23,000	-
[3674]	25/12/22	332	333	322	324	-9	-2.70	52,700	-
[3674]	25/12/19	335	336	333	333	-2	-0.60	13,100	-
[3674]	25/12/18	332	335	330	335	+3	+0.90	15,300	-
[3674]	25/12/17	333	333	328	332	+1	+0.30	14,400	-
[3674]	25/12/16	331	334	331	331	-1	-0.30	7,300	-
[3674]	25/12/15	327	334	327	332	+3	+0.91	14,600	-
[3674]	25/12/12	331	333	329	329	-3	-0.90	33,600	-
[3674]	25/12/11	335	335	331	332	-3	-0.90	23,700	-
[3674]	25/12/10	336	336	333	335	-2	-0.59	18,200	-
[3674]	25/12/09	339	340	337	337	-2	-0.59	8,200	-
[3674]	25/12/08	338	343	337	339	0	0.00	17,500	-
[3674]	25/12/05	338	341	338	339	-1	-0.29	9,100	-
[3674]	25/12/04	338	342	338	340	0	0.00	14,400	-
[3674]	25/12/03	340	340	338	340	-2	-0.58	7,700	-
[3674]	25/12/02	340	343	339	342	+3	+0.88	7,400	-
[3674]	25/12/01	341	342	339	339	0	0.00	10,600	-
[3674]	25/11/28	340	341	339	339	-1	-0.29	7,700	-
[3674]	25/11/27	339	341	339	340	-3	-0.87	5,600	-
[3674]	25/11/26	343	343	340	343	+2	+0.59	7,000	-
[3674]	25/11/25	340	343	340	341	0	0.00	11,300	-
[3674]	25/11/21	340	343	339	341	+1	+0.29	3,700	-
[3674]	25/11/20	337	344	337	340	0	0.00	17,100	-
[3674]	25/11/19	342	343	339	340	-2	-0.58	6,800	-
[3674]	25/11/18	342	344	340	342	+2	+0.59	4,700	-
[3674]	25/11/17	342	343	340	340	-8	-2.30	21,900	-
[3674]	25/11/14	344	354	344	348	+4	+1.16	23,300	-
[3674]	25/11/13	344	345	343	344	-2	-0.58	1,800	-
[3674]	25/11/12	343	348	342	346	+4	+1.17	25,900	-
[3674]	25/11/11	343	343	339	342	+3	+0.88	7,400	-
[3674]	25/11/10	342	343	339	339	-2	-0.59	6,900	-
[3674]	25/11/07	341	343	340	341	-2	-0.58	2,500	-
[3674]	25/11/06	342	343	341	343	+1	+0.29	5,000	-
[3674]	25/11/05	341	343	341	342	-1	-0.29	3,200	-
[3674]	25/11/04	341	344	341	343	+3	+0.88	3,700	-
[3674]	25/10/31	342	343	340	340	-1	-0.29	17,300	-
[3674]	25/10/30	341	345	341	341	0	0.00	8,600	-
[3674]	25/10/29	342	345	341	341	-5	-1.45	7,400	-
[3674]	25/10/28	348	348	345	346	-2	-0.57	3,600	-
[3674]	25/10/27	351	351	343	348	+5	+1.46	16,400	-
[3674]	25/10/24	341	344	341	343	-2	-0.58	4,800	-
[3674]	25/10/23	344	346	344	345	+1	+0.29	6,900	-
[3674]	25/10/22	341	345	341	344	+2	+0.58	8,700	-
[3674]	25/10/21	341	344	341	342	-1	-0.29	8,200	-
[3674]	25/10/20	345	345	341	343	-2	-0.58	9,500	-
[3674]	25/10/17	349	349	345	345	-4	-1.15	2,700	-
[3674]	25/10/16	347	349	343	349	+5	+1.45	10,100	-
[3674]	25/10/15	342	347	342	344	+4	+1.18	6,800	-
[3674]	25/10/14	346	346	337	340	-8	-2.30	27,300	-
[3674]	25/10/10	351	351	348	348	-4	-1.14	34,200	-
[3674]	25/10/09	356	356	351	352	-4	-1.12	9,900	-
[3674]	25/10/08	355	356	354	356	0	0.00	5,700	-
[3674]	25/10/07	356	358	356	356	-3	-0.84	6,200	-
[3674]	25/10/06	356	359	353	359	+5	+1.41	14,400	-
[3674]	25/10/03	356	356	354	354	-1	-0.28	15,700	-
[3674]	25/10/02	357	357	354	355	0	0.00	13,400	-
[3674]	25/10/01	357	357	353	355	-3	-0.84	27,300	-
[3674]	25/09/30	361	361	358	358	-5	-1.38	17,000	-
[3674]	25/09/29	357	364	357	363	-8	-2.16	49,600	-
[3674]	25/09/26	368	371	367	371	0	0.00	59,300	-
[3674]	25/09/25	370	371	369	371	+3	+0.82	12,000	-
[3674]	25/09/24	368	370	368	368	0	0.00	9,200	-
[3674]	25/09/22	369	370	368	368	0	0.00	11,700	-
[3674]	25/09/19	371	371	366	368	-1	-0.27	19,900	-
[3674]	25/09/18	369	371	368	369	0	0.00	11,600	-
[3674]	25/09/17	371	371	369	369	-2	-0.54	14,800	-
[3674]	25/09/16	370	373	370	371	0	0.00	15,600	-
[3674]	25/09/12	370	372	370	371	0	0.00	10,200	-
[3674]	25/09/11	373	375	370	371	-1	-0.27	24,000	-
[3674]	25/09/10	373	374	372	372	-1	-0.27	4,700	-
[3674]	25/09/09	374	376	372	373	0	0.00	10,000	-
[3674]	25/09/08	374	375	373	373	0	0.00	11,200	-
[3674]	25/09/05	376	376	373	373	-6	-1.58	27,700	-