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
[3675]	26/10/29	566	566	556	556	-9.0	-1.59	20,200	10,334,018,560
[3675]	26/10/28	567	567	562	565	-2.0	-0.35	18,200	10,501,296,128
[3675]	26/10/27	567	573	566	567	0	+0.00	19,300	10,538,468,352
[3675]	26/10/26	570	571	567	567	-3.0	-0.53	25,300	10,538,468,352
[3675]	26/10/23	581	581	570	570	-13.0	-2.23	32,400	10,594,227,200
[3675]	26/10/22	580	586	580	583	+3.0	+0.52	7,700	10,835,850,240
[3675]	26/10/21	573	581	573	580	+7.0	+1.22	28,900	10,780,091,392
[3675]	26/10/20	583	583	573	573	-10.0	-1.72	17,700	10,649,987,072
[3675]	26/10/19	583	588	580	583	0	+0.00	19,100	10,835,850,240
[3675]	26/10/16	583	589	583	583	0	+0.00	19,900	10,835,850,240
[3675]	26/10/15	590	590	582	583	-7.0	-1.19	13,200	10,835,850,240
[3675]	26/10/14	594	594	589	590	-2.0	-0.34	13,000	10,965,954,560
[3675]	26/10/13	587	595	587	592	+5.0	+0.85	13,600	11,003,127,808
[3675]	26/10/09	584	595	584	587	+5.0	+0.86	51,300	10,910,195,712
[3675]	26/10/08	589	589	576	582	-5.0	-0.85	25,600	10,817,263,616
[3675]	26/10/07	588	589	586	587	-2.0	-0.34	7,000	10,956,216,320
[3675]	26/10/06	583	600	583	589	+7.0	+1.20	34,300	10,993,546,240
[3675]	26/10/05	585	588	577	582	+1.0	+0.17	12,800	10,862,893,056
[3675]	26/10/02	588	588	579	581	-11.0	-1.86	24,400	10,844,227,584
[3675]	26/10/01	593	593	587	592	-1.0	-0.17	35,800	11,049,540,608
[3675]	26/09/30	593	593	587	593	+2.0	+0.34	11,600	11,068,205,056
[3675]	26/09/29	597	597	589	591	-4.0	-0.67	39,400	11,030,875,136
[3675]	26/09/28	600	600	594	595	-5.0	-0.83	10,400	11,105,534,976
[3675]	26/09/25	608	610	597	600	0	+0.00	18,900	11,198,858,240
[3675]	26/09/24	602	602	598	600	-2.0	-0.33	9,100	11,198,858,240
[3675]	26/09/18	602	605	598	602	0	+0.00	11,500	11,236,188,160
[3675]	26/09/17	602	605	599	602	+4.0	+0.67	21,600	11,236,188,160
[3675]	26/09/16	600	603	596	598	-3.0	-0.50	48,600	11,161,529,344
[3675]	26/09/15	594	603	592	601	+7.0	+1.18	20,400	11,270,711,296
[3675]	26/09/14	593	601	593	594	+1.0	+0.17	23,200	11,139,438,592
[3675]	26/09/11	587	598	583	593	+1.0	+0.17	60,300	11,120,685,056
[3675]	26/09/10	596	596	589	592	-4.0	-0.67	41,900	11,101,932,544
[3675]	26/09/09	598	599	594	596	-4.0	-0.67	14,600	11,176,945,664
[3675]	26/09/08	604	604	599	600	-4.0	-0.66	15,700	11,251,958,784
[3675]	26/09/07	604	604	599	604	-3.0	-0.49	13,000	11,326,971,904
[3675]	26/09/04	601	609	601	607	+11.0	+1.85	53,700	11,383,231,488
[3675]	26/09/03	607	607	596	596	-7.0	-1.16	15,500	11,176,945,664
[3675]	26/09/02	610	610	600	603	-11.0	-1.79	24,300	11,308,218,368
[3675]	26/09/01	609	625	606	614	+6.0	+0.99	54,700	11,514,504,192
[3675]	26/08/31	614	615	608	608	-3.0	-0.49	10,400	11,401,984,000
[3675]	26/08/28	611	620	611	611	0	+0.00	27,800	11,458,244,608
[3675]	26/08/27	614	615	610	611	-3.0	-0.49	25,300	11,458,244,608
[3675]	26/08/26	610	616	610	614	+5.0	+0.82	18,000	11,514,504,192
[3675]	26/08/25	615	615	608	609	-4.0	-0.65	14,200	11,420,737,536
[3675]	26/08/24	610	615	608	613	+4.0	+0.66	29,300	11,495,750,656
[3675]	26/08/21	607	611	604	609	+2.0	+0.33	70,500	11,420,737,536
[3675]	26/08/20	602	608	602	607	+6.0	+1.00	10,700	11,383,231,488
[3675]	26/08/19	595	601	589	601	+7.0	+1.18	66,000	11,270,711,296
[3675]	26/08/18	599	599	593	594	-3.0	-0.50	13,800	11,139,438,592
[3675]	26/08/17	606	608	597	597	-7.0	-1.16	13,900	11,195,698,176
[3675]	26/08/14	598	613	598	604	+6.0	+1.00	45,900	11,326,971,904
[3675]	26/08/13	597	601	586	598	-3.0	-0.50	49,500	11,214,451,712
[3675]	26/08/12	609	619	598	601	-27.0	-4.30	196,600	11,270,711,296
[3675]	26/08/10	616	631	613	628	+13.0	+2.11	54,500	11,777,049,600
[3675]	26/08/07	611	621	611	615	+2.0	+0.33	13,200	11,533,257,728
[3675]	26/08/06	601	619	601	613	+5.0	+0.82	29,200	11,495,750,656
[3675]	26/08/05	602	608	596	608	+3.0	+0.50	65,400	11,401,984,000
[3675]	26/08/04	601	608	596	605	0	+0.00	8,500	11,345,724,416
[3675]	26/08/03	606	608	596	605	-2.0	-0.33	26,200	11,345,724,416
[3675]	26/07/31	609	609	602	607	-4.0	-0.65	65,800	11,383,231,488
[3675]	26/07/30	603	612	598	611	+9.0	+1.50	14,100	11,458,244,608
[3675]	26/07/29	601	608	601	602	0	+0.00	9,200	11,289,464,832
[3675]	26/07/28	598	603	594	602	+2.0	+0.33	11,800	11,289,464,832
[3675]	26/07/27	584	601	584	600	+16.0	+2.74	31,400	11,251,958,784
[3675]	26/07/24	590	590	580	584	-2.0	-0.34	156,800	10,951,906,304
[3675]	26/07/23	585	594	583	586	+2.0	+0.34	6,600	10,989,412,352
[3675]	26/07/22	595	595	581	584	-6.0	-1.02	24,500	10,951,906,304
[3675]	26/07/21	592	597	589	590	-4.0	-0.67	21,400	11,064,425,472
[3675]	26/07/17	599	601	587	594	-6	-1.00	35,100	-
[3675]	26/07/16	597	604	597	600	+3	+0.50	6,500	-
[3675]	26/07/15	605	609	596	597	-6	-1.00	20,600	-
[3675]	26/07/14	594	609	594	603	+9	+1.52	13,600	-
[3675]	26/07/13	603	610	593	594	-9	-1.49	24,000	-
[3675]	26/07/10	601	609	597	603	0	0.00	14,400	-
[3675]	26/07/09	601	606	598	603	+3	+0.50	7,900	-
[3675]	26/07/08	610	610	599	600	-7	-1.15	6,900	-
[3675]	26/07/07	591	612	591	607	+16	+2.71	30,300	-
[3675]	26/07/06	590	592	587	591	+1	+0.17	8,800	-
[3675]	26/07/03	587	593	585	590	+7	+1.20	10,700	-
[3675]	26/07/02	573	592	573	583	+4	+0.69	32,000	-
[3675]	26/07/01	581	583	578	579	-3	-0.52	17,900	-
[3675]	26/06/30	575	583	569	582	+6	+1.04	18,900	-
[3675]	26/06/29	570	578	570	576	+6	+1.05	36,900	-
[3675]	26/06/26	580	580	570	570	0	0.00	49,600	-
[3675]	26/06/25	575	576	565	570	-1	-0.18	22,400	-
[3675]	26/06/24	564	573	563	571	+3	+0.53	8,600	-
[3675]	26/06/23	571	573	565	568	-3	-0.53	18,900	-
[3675]	26/06/22	575	585	569	571	0	0.00	46,600	-
[3675]	26/06/19	581	582	570	571	-10	-1.72	17,700	-
[3675]	26/06/18	584	595	575	581	0	0.00	27,400	-
[3675]	26/06/17	573	588	570	581	+13	+2.29	27,900	-
[3675]	26/06/16	566	572	566	568	-3	-0.53	6,000	-
[3675]	26/06/15	569	583	565	571	+10	+1.78	32,600	-
[3675]	26/06/12	569	569	555	561	+2	+0.36	34,200	-
[3675]	26/06/11	557	562	538	559	-1	-0.18	77,800	-
[3675]	26/06/10	563	571	556	560	-3	-0.53	24,700	-
[3675]	26/06/09	564	573	563	563	-5	-0.88	38,300	-
[3675]	26/06/08	574	586	562	568	-16	-2.74	67,100	-
[3675]	26/06/05	558	585	558	584	+23	+4.10	33,600	-
[3675]	26/06/04	573	573	561	561	-9	-1.58	15,900	-
[3675]	26/06/03	575	575	562	570	-3	-0.52	12,900	-
[3675]	26/06/02	558	576	558	573	+15	+2.69	28,300	-
[3675]	26/06/01	571	572	557	558	-15	-2.62	79,800	-
[3675]	26/05/29	577	584	573	573	-8	-1.38	12,800	-
[3675]	26/05/28	585	586	572	581	+3	+0.52	26,400	-
[3675]	26/05/27	581	586	576	578	-4	-0.69	26,300	-
[3675]	26/05/26	580	590	566	582	+2	+0.34	44,000	-
[3675]	26/05/25	589	593	575	580	-18	-3.01	43,700	-
[3675]	26/05/22	589	600	589	598	+20.0	+3.46	30,800	-
[3675]	26/05/21	575	588	575	578	+3.0	+0.52	30,100	-
[3675]	26/05/20	587	591	573	575	-10.0	-1.71	31,200	-
[3675]	26/05/19	591	594	584	585	+3.0	+0.52	29,600	-
[3675]	26/05/18	593	593	571	582	-1.0	-0.17	18,300	-
[3675]	26/05/15	580	588	565	583	-8.0	-1.35	110,700	-
[3675]	26/05/14	610	612	585	591	-26.0	-4.21	34,900	-
[3675]	26/05/13	615	621	613	617	+3.0	+0.49	6,600	-
[3675]	26/05/12	613	623	610	614	-7.0	-1.13	22,100	-
[3675]	26/05/11	615	628	615	621	+8.0	+1.31	17,500	-
[3675]	26/05/08	622	626	610	613	-9.0	-1.45	25,800	-
[3675]	26/05/07	624	624	616	622	+8.0	+1.30	17,600	-
[3675]	26/05/01	614	618	606	614	-3.0	-0.49	25,700	-
[3675]	26/04/30	617	623	615	617	-8.0	-1.28	14,400	-
[3675]	26/04/28	628	630	620	625	+1.0	+0.16	20,600	-
[3675]	26/04/27	622	628	619	624	+2	+0.32	14,300	-
[3675]	26/04/24	641	641	622	622	-9	-1.43	34,800	-
[3675]	26/04/23	636	637	623	631	-5	-0.79	23,200	-
[3675]	26/04/22	644	645	635	636	-8	-1.24	7,700	-
[3675]	26/04/21	644	649	641	644	+4	+0.63	29,400	-
[3675]	26/04/20	634	640	630	640	+8	+1.27	63,000	-
[3675]	26/04/17	627	633	627	632	+5	+0.80	12,900	-
[3675]	26/04/16	619	628	619	627	+9	+1.46	14,300	-
[3675]	26/04/15	611	622	611	618	+7	+1.15	12,800	-
[3675]	26/04/14	617	620	611	611	+1	+0.16	13,200	-
[3675]	26/04/13	617	617	609	610	-5	-0.81	20,900	-
[3675]	26/04/10	628	631	615	615	-13	-2.07	41,100	-
[3675]	26/04/09	640	640	628	628	-12	-1.88	14,500	-
[3675]	26/04/08	642	645	634	640	+8	+1.27	27,300	-
[3675]	26/04/07	637	646	630	632	+1	+0.16	21,400	-
[3675]	26/04/06	630	635	627	631	+1	+0.16	61,900	-
[3675]	26/04/03	626	635	624	630	+2	+0.32	75,300	-
[3675]	26/04/02	625	639	610	628	+21	+3.46	138,500	-
[3675]	26/04/01	608	614	605	607	+5	+0.83	41,500	-
[3675]	26/03/31	594	609	594	602	+12	+2.03	58,900	-
[3675]	26/03/30	594	596	586	590	-13	-2.16	59,200	-
[3675]	26/03/27	594	604	594	603	+9	+1.52	19,100	-
[3675]	26/03/26	594	600	590	594	-4	-0.67	45,400	-
[3675]	26/03/25	594	600	586	598	+12	+2.05	30,500	-
[3675]	26/03/24	579	588	579	586	+15	+2.63	33,800	-
[3675]	26/03/23	585	587	570	571	-21	-3.55	53,400	-
[3675]	26/03/19	598	603	592	592	-11	-1.82	52,500	-
[3675]	26/03/18	593	603	589	603	+15	+2.55	65,500	-
[3675]	26/03/17	594	598	588	588	-2	-0.34	17,400	-
[3675]	26/03/16	585	596	585	590	-3	-0.51	33,800	-
[3675]	26/03/13	588	599	588	593	0	0.00	44,900	-
[3675]	26/03/12	604	604	590	593	-16	-2.63	61,200	-
[3675]	26/03/11	608	613	604	609	-5	-0.81	44,800	-
[3675]	26/03/10	603	614	598	614	+19	+3.19	79,700	-
[3675]	26/03/09	585	597	579	595	-12	-1.98	76,000	-
[3675]	26/03/06	598	609	597	607	+5	+0.83	46,900	-
[3675]	26/03/05	602	610	599	602	+13	+2.21	59,100	-
[3675]	26/03/04	592	598	577	589	-17	-2.81	123,300	-
[3675]	26/03/03	621	622	606	606	-20	-3.19	58,500	-
[3675]	26/03/02	630	631	617	626	-10	-1.57	63,300	-
[3675]	26/02/27	637	640	632	636	+3	+0.47	86,700	-
[3675]	26/02/26	620	638	620	633	+13	+2.10	58,900	-
[3675]	26/02/25	619	626	616	620	+4	+0.65	47,500	-
[3675]	26/02/24	624	624	613	616	-7	-1.12	29,200	-
[3675]	26/02/20	630	634	619	623	-10	-1.58	60,100	-
[3675]	26/02/19	640	642	632	633	-7	-1.09	44,400	-
[3675]	26/02/18	634	642	625	640	+7	+1.11	56,600	-
[3675]	26/02/17	637	646	631	633	-6	-0.94	42,000	-
[3675]	26/02/16	627	641	626	639	+18	+2.90	79,800	-
[3675]	26/02/13	638	646	602	621	-27	-4.17	246,800	-
[3675]	26/02/12	648	650	642	648	+1	+0.15	49,000	-
[3675]	26/02/10	646	651	646	647	-1	-0.15	19,400	-
[3675]	26/02/09	650	654	647	648	-1	-0.15	36,000	-
[3675]	26/02/06	653	655	647	649	-11	-1.67	20,600	-
[3675]	26/02/05	652	663	652	660	+8	+1.23	46,200	-
[3675]	26/02/04	659	659	645	652	-3	-0.46	31,200	-
[3675]	26/02/03	649	659	647	655	+7	+1.08	20,800	-
[3675]	26/02/02	668	668	647	648	-10	-1.52	181,000	-
[3675]	26/01/30	650	661	648	658	+6	+0.92	38,900	-
[3675]	26/01/29	653	655	645	652	0	0.00	27,400	-
[3675]	26/01/28	660	660	649	652	-10	-1.51	30,300	-
[3675]	26/01/27	654	662	653	662	+6	+0.91	25,100	-
[3675]	26/01/26	665	665	651	656	-9	-1.35	41,200	-
[3675]	26/01/23	657	666	657	665	+12	+1.84	31,000	-
[3675]	26/01/22	651	656	651	653	+2	+0.31	15,500	-
[3675]	26/01/21	646	651	639	651	0	0.00	28,500	-
[3675]	26/01/20	656	656	647	651	-6	-0.91	24,700	-
[3675]	26/01/19	662	662	654	657	-1	-0.15	14,400	-
[3675]	26/01/16	663	665	657	658	-5	-0.75	25,500	-
[3675]	26/01/15	654	665	652	663	+10	+1.53	74,100	-
[3675]	26/01/14	650	657	650	653	+2	+0.31	41,500	-
[3675]	26/01/13	668	668	648	651	+2	+0.31	50,400	-
[3675]	26/01/09	642	650	642	649	+7	+1.09	18,900	-
[3675]	26/01/08	637	647	637	642	-1	-0.16	11,800	-
[3675]	26/01/07	638	644	635	643	+3	+0.47	17,500	-
[3675]	26/01/06	632	641	632	640	+7	+1.11	49,400	-
[3675]	26/01/05	636	641	625	633	+6	+0.96	70,600	-
[3675]	25/12/30	633	636	625	627	-8	-1.26	34,700	-
[3675]	25/12/29	629	636	626	635	-3	-0.47	55,600	-
[3675]	25/12/26	648	649	637	638	-5	-0.78	51,600	-
[3675]	25/12/25	638	647	635	643	+7	+1.10	94,600	-
[3675]	25/12/24	625	636	625	636	+13	+2.09	67,600	-
[3675]	25/12/23	619	624	616	623	+1	+0.16	61,100	-
[3675]	25/12/22	626	626	615	622	-2	-0.32	301,400	-
[3675]	25/12/19	614	624	614	624	+12	+1.96	153,900	-
[3675]	25/12/18	603	614	603	612	+10	+1.66	44,800	-
[3675]	25/12/17	609	609	602	602	-5	-0.82	40,700	-
[3675]	25/12/16	614	614	604	607	-10	-1.62	56,300	-
[3675]	25/12/15	604	618	604	617	+13	+2.15	80,500	-
[3675]	25/12/12	605	608	600	604	0	0.00	51,400	-
[3675]	25/12/11	617	617	599	604	-12	-1.95	82,200	-
[3675]	25/12/10	613	620	612	616	+3	+0.49	49,100	-
[3675]	25/12/09	619	622	608	613	-6	-0.97	54,700	-
[3675]	25/12/08	619	621	612	619	0	0.00	67,400	-
[3675]	25/12/05	625	628	614	619	-7	-1.12	68,900	-
[3675]	25/12/04	626	632	621	626	-4	-0.63	75,200	-
[3675]	25/12/03	645	645	621	630	-6	-0.94	78,700	-
[3675]	25/12/02	636	641	635	636	0	0.00	39,900	-
[3675]	25/12/01	643	643	634	636	-8	-1.24	34,300	-
[3675]	25/11/28	632	651	632	644	+11	+1.74	52,000	-
[3675]	25/11/27	630	638	629	633	+4	+0.64	42,800	-
[3675]	25/11/26	627	632	625	629	+2	+0.32	38,500	-
[3675]	25/11/25	633	635	625	627	-2	-0.32	22,900	-
[3675]	25/11/21	618	630	618	629	+10	+1.62	39,300	-
[3675]	25/11/20	623	625	619	619	+2	+0.32	25,800	-
[3675]	25/11/19	618	625	613	617	+1	+0.16	38,900	-
[3675]	25/11/18	625	630	616	616	-14	-2.22	58,600	-
[3675]	25/11/17	647	654	617	630	-37	-5.55	143,400	-
[3675]	25/11/14	666	674	666	667	-6	-0.89	31,500	-
[3675]	25/11/13	678	678	671	673	-3	-0.44	34,800	-
[3675]	25/11/12	676	679	674	676	+3	+0.45	25,200	-
[3675]	25/11/11	679	680	671	673	-1	-0.15	29,300	-
[3675]	25/11/10	663	675	662	674	+12	+1.81	53,500	-
[3675]	25/11/07	655	662	654	662	+10	+1.53	12,400	-
[3675]	25/11/06	666	666	652	652	-6	-0.91	30,600	-
[3675]	25/11/05	661	661	644	658	-4	-0.60	57,200	-
[3675]	25/11/04	665	669	657	662	-2	-0.30	39,100	-
[3675]	25/10/31	669	670	657	664	-5	-0.75	19,900	-
[3675]	25/10/30	662	673	661	669	+11	+1.67	49,200	-
[3675]	25/10/29	670	670	655	658	-10	-1.50	33,000	-
[3675]	25/10/28	685	685	668	668	-14	-2.05	42,400	-
[3675]	25/10/27	678	682	676	682	+9	+1.34	51,200	-
[3675]	25/10/24	676	676	668	673	+2	+0.30	23,400	-
[3675]	25/10/23	670	675	669	671	-2	-0.30	29,500	-
[3675]	25/10/22	663	673	663	673	+7	+1.05	34,000	-
[3675]	25/10/21	667	672	663	666	+5	+0.76	43,300	-
[3675]	25/10/20	654	661	652	661	+17	+2.64	31,100	-
[3675]	25/10/17	653	654	644	644	-13	-1.98	34,700	-
[3675]	25/10/16	656	659	653	657	+2	+0.31	16,500	-
[3675]	25/10/15	648	659	648	655	+14	+2.18	40,300	-
[3675]	25/10/14	642	648	636	641	-11	-1.69	124,000	-
[3675]	25/10/10	665	665	650	652	-21	-3.12	112,100	-
[3675]	25/10/09	674	677	668	673	-5	-0.74	43,100	-
[3675]	25/10/08	677	683	677	678	-5	-0.73	23,500	-
[3675]	25/10/07	686	688	677	683	0	0.00	91,400	-
[3675]	25/10/06	686	686	673	683	+3	+0.44	70,700	-
[3675]	25/10/03	677	683	674	680	+13	+1.95	55,600	-
[3675]	25/10/02	688	693	665	667	-15	-2.20	94,900	-
[3675]	25/10/01	706	709	680	682	-19	-2.71	128,600	-
[3675]	25/09/30	706	712	701	701	-2	-0.28	52,700	-
[3675]	25/09/29	710	711	701	703	+1	+0.14	61,500	-
[3675]	25/09/26	701	711	701	702	+1	+0.14	36,500	-
[3675]	25/09/25	706	706	700	701	-2	-0.28	31,900	-
[3675]	25/09/24	704	706	699	703	-1	-0.14	38,600	-
[3675]	25/09/22	700	708	699	704	+2	+0.28	45,400	-
[3675]	25/09/19	707	710	696	702	-4	-0.57	52,900	-
[3675]	25/09/18	705	712	700	706	+6	+0.86	62,500	-
[3675]	25/09/17	707	707	698	700	-7	-0.99	38,700	-
[3675]	25/09/16	697	708	696	707	+10	+1.43	49,700	-
[3675]	25/09/12	695	700	695	697	+2	+0.29	68,200	-
[3675]	25/09/11	706	706	694	695	-8	-1.14	72,200	-
[3675]	25/09/10	699	706	696	703	0	0.00	57,600	-
[3675]	25/09/09	709	709	698	703	-4	-0.57	40,000	-
[3675]	25/09/08	709	711	699	707	+4	+0.57	65,200	-
[3675]	25/09/05	705	705	699	703	0	0.00	34,400	-