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
[3676]	26/10/29	1,054	1,055	1,049	1,049	-3.0	-0.29	803,100	23,391,444,992
[3676]	26/10/28	1,055	1,057	1,052	1,052	-1.0	-0.09	48,300	23,458,340,864
[3676]	26/10/27	1,057	1,058	1,053	1,053	-4.0	-0.38	29,100	23,480,641,536
[3676]	26/10/26	1,054	1,062	1,054	1,057	-3.0	-0.28	30,400	23,569,836,032
[3676]	26/10/23	1,071	1,072	1,060	1,060	-9.0	-0.84	42,300	23,636,731,904
[3676]	26/10/22	1,060	1,077	1,060	1,069	+10.0	+0.94	78,800	23,837,421,568
[3676]	26/10/21	1,051	1,059	1,051	1,059	+9.0	+0.86	83,200	23,614,433,280
[3676]	26/10/20	1,051	1,053	1,050	1,050	0	+0.00	78,300	23,413,743,616
[3676]	26/10/19	1,051	1,052	1,050	1,050	-2.0	-0.19	18,300	23,413,743,616
[3676]	26/10/16	1,051	1,052	1,050	1,052	+2.0	+0.19	25,900	23,458,340,864
[3676]	26/10/15	1,050	1,052	1,050	1,050	0	+0.00	30,100	23,413,743,616
[3676]	26/10/14	1,052	1,052	1,050	1,050	-2.0	-0.19	17,400	23,413,743,616
[3676]	26/10/13	1,050	1,052	1,050	1,052	+2.0	+0.19	20,000	23,458,340,864
[3676]	26/10/09	1,050	1,051	1,049	1,050	0	+0.00	94,600	23,413,743,616
[3676]	26/10/08	1,050	1,050	1,049	1,050	+1.0	+0.10	104,800	23,413,743,616
[3676]	26/10/07	1,050	1,050	1,049	1,049	-1.0	-0.10	75,200	23,391,444,992
[3676]	26/10/06	1,050	1,051	1,050	1,050	0	+0.00	21,500	23,413,743,616
[3676]	26/10/05	1,051	1,052	1,050	1,050	-1.0	-0.10	30,100	23,413,743,616
[3676]	26/10/02	1,051	1,054	1,051	1,051	0	+0.00	67,500	23,436,042,240
[3676]	26/10/01	1,050	1,052	1,050	1,051	+2.0	+0.19	30,300	23,436,042,240
[3676]	26/09/30	1,050	1,051	1,049	1,049	0	+0.00	47,100	23,391,444,992
[3676]	26/09/29	1,050	1,051	1,049	1,049	-1.0	-0.10	80,300	23,391,444,992
[3676]	26/09/28	1,049	1,052	1,049	1,050	0	+0.00	63,100	23,413,743,616
[3676]	26/09/25	1,048	1,051	1,047	1,050	+2.0	+0.19	81,000	23,413,743,616
[3676]	26/09/24	1,049	1,056	1,048	1,048	-9.0	-0.85	109,800	23,369,146,368
[3676]	26/09/18	1,057	1,058	1,053	1,057	-1.0	-0.09	186,300	23,569,836,032
[3676]	26/09/17	1,058	1,059	1,058	1,058	+1.0	+0.09	231,800	23,592,134,656
[3676]	26/09/16	1,059	1,059	1,057	1,057	-1.0	-0.09	724,600	23,569,836,032
[3676]	26/09/15	1,058	1,059	1,057	1,058	0	+0.00	1,095,600	23,592,134,656
[3676]	26/09/14	1,058	1,059	1,058	1,058	0	+0.00	94,000	23,592,134,656
[3676]	26/09/11	1,058	1,059	1,057	1,058	0	+0.00	249,200	23,592,134,656
[3676]	26/09/10	1,058	1,058	1,057	1,058	+1.0	+0.09	188,200	23,592,134,656
[3676]	26/09/09	1,058	1,058	1,057	1,057	0	+0.00	165,200	23,569,836,032
[3676]	26/09/08	1,057	1,058	1,057	1,057	0	+0.00	35,000	23,569,836,032
[3676]	26/09/07	1,058	1,059	1,057	1,057	-1.0	-0.09	251,500	23,569,836,032
[3676]	26/09/04	1,059	1,059	1,058	1,058	0	+0.00	124,000	23,592,134,656
[3676]	26/09/03	1,058	1,059	1,058	1,058	0	+0.00	103,700	23,592,134,656
[3676]	26/09/02	1,058	1,059	1,058	1,058	0	+0.00	178,500	23,592,134,656
[3676]	26/09/01	1,059	1,059	1,058	1,058	-1.0	-0.09	245,300	23,592,134,656
[3676]	26/08/31	1,058	1,059	1,057	1,059	+1.0	+0.09	944,800	23,614,433,280
[3676]	26/08/28	1,059	1,059	1,058	1,058	0	+0.00	171,000	23,592,134,656
[3676]	26/08/27	1,058	1,059	1,058	1,058	0	+0.00	164,700	23,592,134,656
[3676]	26/08/26	1,059	1,059	1,058	1,058	0	+0.00	259,600	23,592,134,656
[3676]	26/08/25	1,058	1,059	1,058	1,058	0	+0.00	273,500	23,592,134,656
[3676]	26/08/24	1,059	1,059	1,058	1,058	-1.0	-0.09	575,300	23,592,134,656
[3676]	26/08/21	1,059	1,060	1,059	1,059	-1.0	-0.09	245,000	23,614,433,280
[3676]	26/08/20	1,060	1,060	1,059	1,060	0	+0.00	225,100	23,636,731,904
[3676]	26/08/19	1,058	1,060	1,058	1,060	+1.0	+0.09	379,300	23,636,731,904
[3676]	26/08/18	1,059	1,060	1,058	1,059	+1.0	+0.09	697,200	23,614,433,280
[3676]	26/08/17	1,058	1,059	1,057	1,058	0	+0.00	444,100	23,592,134,656
[3676]	26/08/14	1,058	1,059	1,057	1,058	0	+0.00	487,900	23,592,134,656
[3676]	26/08/13	1,057	1,059	1,057	1,058	+1.0	+0.09	551,100	23,592,134,656
[3676]	26/08/12	1,059	1,060	1,056	1,057	+4.0	+0.38	2,871,900	23,569,836,032
[3676]	26/08/10	1,053	1,053	1,053	1,053	+150.0	+16.61	277,300	23,480,641,536
[3676]	26/08/07	903	903	903	903	+150.0	+19.92	75,200	20,135,819,264
[3676]	26/08/06	752	760	747	753	+1.0	+0.13	59,600	16,790,999,040
[3676]	26/08/05	755	762	746	752	-2.0	-0.27	71,100	16,768,700,416
[3676]	26/08/04	756	761	750	754	-4.0	-0.53	65,700	16,813,298,688
[3676]	26/08/03	756	763	749	758	+3.0	+0.40	105,200	16,902,493,184
[3676]	26/07/31	750	763	743	755	+1.0	+0.13	116,300	16,835,597,312
[3676]	26/07/30	770	774	754	754	-19.0	-2.46	182,200	16,813,298,688
[3676]	26/07/29	751	773	748	773	+26.0	+3.48	186,400	17,236,975,616
[3676]	26/07/28	737	754	737	747	+11.0	+1.49	187,500	16,657,206,272
[3676]	26/07/27	730	736	727	736	+11.0	+1.52	214,800	16,411,919,360
[3676]	26/07/24	723	728	715	725	-4.0	-0.55	180,200	16,166,632,448
[3676]	26/07/23	735	735	721	729	-4.0	-0.55	191,900	16,255,827,968
[3676]	26/07/22	738	738	728	733	+2.0	+0.27	69,800	16,345,023,488
[3676]	26/07/21	730	742	729	731	+4.0	+0.55	60,200	16,300,425,216
[3676]	26/07/17	732	739	725	727	-5	-0.68	83,400	-
[3676]	26/07/16	735	748	730	732	-4	-0.54	117,000	-
[3676]	26/07/15	738	738	727	736	+6	+0.82	67,700	-
[3676]	26/07/14	746	746	730	730	-1	-0.14	60,500	-
[3676]	26/07/13	738	742	730	731	-1	-0.14	42,400	-
[3676]	26/07/10	729	737	725	732	+2	+0.27	68,300	-
[3676]	26/07/09	735	738	713	730	-3	-0.41	152,700	-
[3676]	26/07/08	745	751	733	733	-17	-2.27	66,100	-
[3676]	26/07/07	751	755	746	750	0	0.00	74,700	-
[3676]	26/07/06	757	765	750	750	+1	+0.13	73,900	-
[3676]	26/07/03	757	762	726	749	-8	-1.06	183,600	-
[3676]	26/07/02	745	767	742	757	+21	+2.85	112,300	-
[3676]	26/07/01	734	749	734	736	+2	+0.27	79,500	-
[3676]	26/06/30	741	742	730	734	+1	+0.14	70,400	-
[3676]	26/06/29	715	737	715	733	+22	+3.09	125,100	-
[3676]	26/06/26	707	712	700	711	+6	+0.85	47,300	-
[3676]	26/06/25	703	705	698	705	+8	+1.15	47,700	-
[3676]	26/06/24	691	705	690	697	+6	+0.87	45,900	-
[3676]	26/06/23	699	699	689	691	-12	-1.71	59,300	-
[3676]	26/06/22	697	714	693	703	+9	+1.30	75,000	-
[3676]	26/06/19	702	702	683	694	-7	-1.00	68,000	-
[3676]	26/06/18	704	711	698	701	+5	+0.72	78,500	-
[3676]	26/06/17	688	704	687	696	+10	+1.46	147,000	-
[3676]	26/06/16	694	694	683	686	-2	-0.29	67,000	-
[3676]	26/06/15	688	698	685	688	+4	+0.58	108,300	-
[3676]	26/06/12	696	696	680	684	-16	-2.29	151,700	-
[3676]	26/06/11	719	727	687	700	+6	+0.86	190,600	-
[3676]	26/06/10	694	698	687	694	-4	-0.57	122,200	-
[3676]	26/06/09	719	719	698	698	-19	-2.65	151,500	-
[3676]	26/06/08	720	731	710	717	-16	-2.18	87,700	-
[3676]	26/06/05	724	743	724	733	+11	+1.52	65,300	-
[3676]	26/06/04	720	725	711	722	-5	-0.69	78,100	-
[3676]	26/06/03	734	734	723	727	-7	-0.95	78,600	-
[3676]	26/06/02	750	750	727	734	-4	-0.54	86,100	-
[3676]	26/06/01	740	750	734	738	-8	-1.07	67,900	-
[3676]	26/05/29	745	757	744	746	+7	+0.95	68,100	-
[3676]	26/05/28	740	740	730	739	-5	-0.67	66,100	-
[3676]	26/05/27	737	746	734	744	+11	+1.50	121,200	-
[3676]	26/05/26	743	744	729	733	-14	-1.87	128,200	-
[3676]	26/05/25	762	770	740	747	-14	-1.84	153,800	-
[3676]	26/05/22	766	771	758	761	-2.0	-0.26	48,700	-
[3676]	26/05/21	768	773	762	763	+6.0	+0.79	48,400	-
[3676]	26/05/20	780	780	750	757	-17.0	-2.20	58,900	-
[3676]	26/05/19	750	774	750	774	+34.0	+4.59	92,300	-
[3676]	26/05/18	755	760	739	740	-19.0	-2.50	151,200	-
[3676]	26/05/15	768	773	753	759	-3.0	-0.39	138,200	-
[3676]	26/05/14	777	778	731	762	-53.0	-6.50	451,400	-
[3676]	26/05/13	823	829	810	815	-5.0	-0.61	82,900	-
[3676]	26/05/12	834	836	820	820	-14.0	-1.68	59,000	-
[3676]	26/05/11	838	841	832	834	+1.0	+0.12	36,600	-
[3676]	26/05/08	836	843	832	833	0	+0.00	54,700	-
[3676]	26/05/07	830	834	819	833	+6.0	+0.73	88,500	-
[3676]	26/05/01	833	838	825	827	-5.0	-0.60	51,400	-
[3676]	26/04/30	833	837	828	832	-7.0	-0.83	66,800	-
[3676]	26/04/28	841	843	832	839	0	+0.00	72,200	-
[3676]	26/04/27	838	843	833	839	-4	-0.47	64,500	-
[3676]	26/04/24	843	845	832	843	+4	+0.48	76,800	-
[3676]	26/04/23	849	856	829	839	-5	-0.59	112,500	-
[3676]	26/04/22	844	850	838	844	-1	-0.12	60,500	-
[3676]	26/04/21	864	868	845	845	-20	-2.31	52,200	-
[3676]	26/04/20	875	879	863	865	-14	-1.59	44,300	-
[3676]	26/04/17	873	884	873	879	+6	+0.69	48,300	-
[3676]	26/04/16	870	887	870	873	+10	+1.16	74,200	-
[3676]	26/04/15	854	868	854	863	+11	+1.29	48,600	-
[3676]	26/04/14	846	855	846	852	+12	+1.43	46,400	-
[3676]	26/04/13	839	844	833	840	0	0.00	63,900	-
[3676]	26/04/10	855	855	840	840	-17	-1.98	67,900	-
[3676]	26/04/09	880	880	857	857	-23	-2.61	46,000	-
[3676]	26/04/08	875	887	874	880	+16	+1.85	53,100	-
[3676]	26/04/07	869	878	862	864	+2	+0.23	37,200	-
[3676]	26/04/06	855	865	855	862	+7	+0.82	32,500	-
[3676]	26/04/03	854	861	852	855	+13	+1.54	39,000	-
[3676]	26/04/02	860	866	837	842	-14	-1.64	78,200	-
[3676]	26/04/01	847	860	843	856	+21	+2.51	76,600	-
[3676]	26/03/31	838	853	834	835	-4	-0.48	132,300	-
[3676]	26/03/30	851	857	839	839	-85	-9.20	299,800	-
[3676]	26/03/27	908	929	902	924	+16	+1.76	165,000	-
[3676]	26/03/26	915	922	900	908	-5	-0.55	127,700	-
[3676]	26/03/25	904	917	903	913	+10	+1.11	103,400	-
[3676]	26/03/24	905	907	895	903	+22	+2.50	79,000	-
[3676]	26/03/23	904	904	875	881	-31	-3.40	231,200	-
[3676]	26/03/19	940	940	912	912	-29	-3.08	100,000	-
[3676]	26/03/18	932	942	928	941	+12	+1.29	85,700	-
[3676]	26/03/17	934	934	922	929	+2	+0.22	60,800	-
[3676]	26/03/16	923	945	921	927	+5	+0.54	110,000	-
[3676]	26/03/13	926	937	922	922	-10	-1.07	81,700	-
[3676]	26/03/12	950	951	930	932	-21	-2.20	99,300	-
[3676]	26/03/11	945	969	943	953	+8	+0.85	145,100	-
[3676]	26/03/10	931	947	923	945	+10	+1.07	114,100	-
[3676]	26/03/09	930	938	910	935	-10	-1.06	191,400	-
[3676]	26/03/06	937	948	928	945	+8	+0.85	105,300	-
[3676]	26/03/05	936	948	931	937	+31	+3.42	138,300	-
[3676]	26/03/04	930	946	901	906	-24	-2.58	287,300	-
[3676]	26/03/03	962	965	915	930	-2	-0.21	414,100	-
[3676]	26/03/02	886	985	875	932	+35	+3.90	838,200	-
[3676]	26/02/27	862	901	857	897	+35	+4.06	232,900	-
[3676]	26/02/26	842	865	841	862	+20	+2.38	241,000	-
[3676]	26/02/25	845	856	839	842	-8	-0.94	153,800	-
[3676]	26/02/24	847	875	829	850	+17	+2.04	496,100	-
[3676]	26/02/20	835	848	831	833	-2	-0.24	132,100	-
[3676]	26/02/19	848	851	835	835	-13	-1.53	71,800	-
[3676]	26/02/18	864	866	846	848	-12	-1.40	130,400	-
[3676]	26/02/17	828	861	823	860	+36	+4.37	227,200	-
[3676]	26/02/16	844	850	819	824	-32	-3.74	254,100	-
[3676]	26/02/13	871	877	843	856	-22	-2.51	196,900	-
[3676]	26/02/12	913	919	878	878	-44	-4.77	263,000	-
[3676]	26/02/10	922	925	915	922	0	0.00	121,600	-
[3676]	26/02/09	920	936	915	922	+10	+1.10	157,700	-
[3676]	26/02/06	943	943	904	912	-3	-0.33	162,900	-
[3676]	26/02/05	925	944	908	915	-5	-0.54	209,800	-
[3676]	26/02/04	921	932	915	920	+3	+0.33	182,000	-
[3676]	26/02/03	924	924	912	917	-4	-0.43	77,000	-
[3676]	26/02/02	929	942	921	921	+2	+0.22	68,600	-
[3676]	26/01/30	919	927	915	919	-7	-0.76	54,500	-
[3676]	26/01/29	915	927	908	926	+7	+0.76	61,700	-
[3676]	26/01/28	920	925	916	919	-1	-0.11	68,100	-
[3676]	26/01/27	918	928	910	920	-2	-0.22	63,100	-
[3676]	26/01/26	931	931	919	922	-23	-2.43	71,900	-
[3676]	26/01/23	949	954	938	945	+3	+0.32	61,100	-
[3676]	26/01/22	936	946	930	942	+16	+1.73	68,400	-
[3676]	26/01/21	918	930	897	926	-6	-0.64	102,900	-
[3676]	26/01/20	941	947	928	932	-11	-1.17	52,200	-
[3676]	26/01/19	947	948	939	943	-1	-0.11	58,000	-
[3676]	26/01/16	947	953	941	944	-3	-0.32	46,200	-
[3676]	26/01/15	939	950	938	947	+6	+0.64	54,500	-
[3676]	26/01/14	947	955	938	941	-6	-0.63	114,300	-
[3676]	26/01/13	954	958	938	947	-3	-0.32	74,100	-
[3676]	26/01/09	938	950	938	950	+18	+1.93	108,400	-
[3676]	26/01/08	932	947	927	932	+5	+0.54	96,800	-
[3676]	26/01/07	918	928	906	927	+13	+1.42	57,700	-
[3676]	26/01/06	905	918	905	914	+12	+1.33	40,900	-
[3676]	26/01/05	917	917	902	902	-7	-0.77	67,800	-
[3676]	25/12/30	918	923	909	909	-14	-1.52	44,500	-
[3676]	25/12/29	929	929	917	923	-2	-0.22	50,300	-
[3676]	25/12/26	927	928	922	925	-2	-0.22	57,500	-
[3676]	25/12/25	928	928	918	927	+8	+0.87	64,800	-
[3676]	25/12/24	929	931	919	919	-14	-1.50	66,800	-
[3676]	25/12/23	941	949	924	933	-8	-0.85	58,000	-
[3676]	25/12/22	950	950	938	941	-4	-0.42	51,600	-
[3676]	25/12/19	934	951	934	945	+11	+1.18	95,400	-
[3676]	25/12/18	930	934	924	934	+4	+0.43	42,200	-
[3676]	25/12/17	925	931	923	930	+4	+0.43	54,400	-
[3676]	25/12/16	930	933	924	926	-4	-0.43	55,000	-
[3676]	25/12/15	922	931	922	930	+1	+0.11	39,100	-
[3676]	25/12/12	920	931	920	929	+16	+1.75	60,000	-
[3676]	25/12/11	931	934	904	913	-18	-1.93	128,000	-
[3676]	25/12/10	930	941	930	931	+1	+0.11	38,300	-
[3676]	25/12/09	936	938	925	930	-6	-0.64	48,800	-
[3676]	25/12/08	931	950	931	936	+1	+0.11	55,400	-
[3676]	25/12/05	948	949	935	935	-12	-1.27	52,600	-
[3676]	25/12/04	940	948	936	947	+6	+0.64	80,200	-
[3676]	25/12/03	943	949	939	941	-7	-0.74	64,800	-
[3676]	25/12/02	936	949	930	948	+11	+1.17	72,600	-
[3676]	25/12/01	950	952	930	937	-13	-1.37	130,100	-
[3676]	25/11/28	939	952	939	950	+3	+0.32	226,900	-
[3676]	25/11/27	950	952	941	947	-3	-0.32	70,800	-
[3676]	25/11/26	946	953	945	950	+6	+0.64	197,900	-
[3676]	25/11/25	954	954	942	944	-1	-0.11	62,800	-
[3676]	25/11/21	948	952	936	945	-4	-0.42	74,500	-
[3676]	25/11/20	953	954	945	949	+2	+0.21	135,600	-
[3676]	25/11/19	951	964	944	947	-4	-0.42	132,500	-
[3676]	25/11/18	954	968	945	951	-12	-1.25	87,200	-
[3676]	25/11/17	969	975	954	963	-3	-0.31	76,400	-
[3676]	25/11/14	974	981	963	966	-12	-1.23	90,100	-
[3676]	25/11/13	978	984	968	978	+8	+0.82	46,200	-
[3676]	25/11/12	968	980	963	970	-2	-0.21	91,700	-
[3676]	25/11/11	970	974	955	972	+11	+1.14	74,400	-
[3676]	25/11/10	946	963	941	961	+14	+1.48	70,600	-
[3676]	25/11/07	951	969	929	947	-17	-1.76	140,400	-
[3676]	25/11/06	978	989	957	964	+1	+0.10	173,800	-
[3676]	25/11/05	968	971	938	963	+7	+0.73	122,200	-
[3676]	25/11/04	961	971	948	956	-4	-0.42	51,400	-
[3676]	25/10/31	952	972	941	960	+17	+1.80	99,400	-
[3676]	25/10/30	931	952	931	943	+10	+1.07	171,900	-
[3676]	25/10/29	950	952	930	933	-19	-2.00	103,600	-
[3676]	25/10/28	987	987	952	952	-34	-3.45	70,000	-
[3676]	25/10/27	982	994	982	986	+13	+1.34	72,500	-
[3676]	25/10/24	983	988	966	973	0	0.00	63,000	-
[3676]	25/10/23	980	983	971	973	-11	-1.12	39,100	-
[3676]	25/10/22	977	988	971	984	+11	+1.13	84,100	-
[3676]	25/10/21	964	984	954	973	+20	+2.10	138,500	-
[3676]	25/10/20	945	958	937	953	+23	+2.47	46,300	-
[3676]	25/10/17	945	949	925	930	-19	-2.00	71,600	-
[3676]	25/10/16	951	962	946	949	-2	-0.21	42,600	-
[3676]	25/10/15	945	957	943	951	+17	+1.82	41,700	-
[3676]	25/10/14	963	963	931	934	-44	-4.50	142,000	-
[3676]	25/10/10	987	990	969	978	-11	-1.11	113,500	-
[3676]	25/10/09	1,014	1,015	985	989	+2	+0.20	154,700	-
[3676]	25/10/08	962	987	957	987	+25	+2.60	100,400	-
[3676]	25/10/07	940	969	939	962	+27	+2.89	70,700	-
[3676]	25/10/06	949	951	931	935	+1	+0.11	65,000	-
[3676]	25/10/03	925	938	918	934	+6	+0.65	85,100	-
[3676]	25/10/02	949	957	927	928	-33	-3.43	75,700	-
[3676]	25/10/01	973	973	935	961	-12	-1.23	158,000	-
[3676]	25/09/30	1,021	1,024	973	973	-48	-4.70	97,600	-
[3676]	25/09/29	1,022	1,034	1,015	1,021	+8	+0.79	131,700	-
[3676]	25/09/26	972	1,019	970	1,013	+43	+4.43	150,100	-
[3676]	25/09/25	975	977	966	970	-2	-0.21	36,700	-
[3676]	25/09/24	978	978	967	972	-6	-0.61	32,800	-
[3676]	25/09/22	976	984	976	978	+2	+0.20	21,300	-
[3676]	25/09/19	986	986	966	976	-10	-1.01	61,200	-
[3676]	25/09/18	989	993	976	986	+4	+0.41	34,900	-
[3676]	25/09/17	993	993	974	982	-8	-0.81	31,200	-
[3676]	25/09/16	968	990	968	990	+21	+2.17	58,600	-
[3676]	25/09/12	974	980	965	969	-7	-0.72	51,700	-
[3676]	25/09/11	982	995	971	976	-4	-0.41	50,700	-
[3676]	25/09/10	965	986	964	980	+11	+1.14	65,300	-
[3676]	25/09/09	955	979	946	969	+15	+1.57	135,300	-
[3676]	25/09/08	958	965	953	954	-4	-0.42	42,100	-
[3676]	25/09/05	965	969	957	958	-8	-0.83	78,700	-