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
[3679]	26/10/29	448	448	430	434	-12.0	-2.69	860,800	43,102,425,088
[3679]	26/10/28	469	469	443	446	-23.0	-4.90	564,600	44,294,197,248
[3679]	26/10/27	472	474	467	469	-4.0	-0.85	227,400	46,578,425,856
[3679]	26/10/26	474	476	472	473	-3.0	-0.63	219,600	46,975,684,608
[3679]	26/10/23	478	481	470	476	+4.0	+0.85	413,500	47,273,627,648
[3679]	26/10/22	469	476	467	472	+8.0	+1.72	235,500	46,876,368,896
[3679]	26/10/21	468	470	463	464	+1.0	+0.22	282,800	46,081,855,488
[3679]	26/10/20	468	468	462	463	0	+0.00	260,500	45,982,539,776
[3679]	26/10/19	466	470	459	463	-6.0	-1.28	315,500	45,982,539,776
[3679]	26/10/16	458	470	457	469	+15.0	+3.30	320,400	46,578,425,856
[3679]	26/10/15	450	456	448	454	+4.0	+0.89	241,300	45,088,710,656
[3679]	26/10/14	445	452	442	450	+9.0	+2.04	255,700	44,691,456,000
[3679]	26/10/13	446	450	439	441	-3.0	-0.68	265,700	43,797,626,880
[3679]	26/10/09	433	445	431	444	+14.0	+3.26	277,200	44,095,569,920
[3679]	26/10/08	429	430	425	430	+3.0	+0.70	404,600	42,705,166,336
[3679]	26/10/07	421	431	421	427	+3.0	+0.71	286,100	42,407,223,296
[3679]	26/10/06	423	428	421	424	+3.0	+0.71	203,200	42,109,280,256
[3679]	26/10/05	419	423	415	421	-2.0	-0.47	268,100	41,811,337,216
[3679]	26/10/02	427	430	420	423	-8.0	-1.86	351,700	42,009,968,640
[3679]	26/10/01	429	434	429	431	-1.0	-0.23	227,100	42,804,482,048
[3679]	26/09/30	433	433	424	432	-3.0	-0.69	615,300	42,903,797,760
[3679]	26/09/29	440	441	431	435	-6.0	-1.36	1,040,600	43,201,740,800
[3679]	26/09/28	436	441	436	441	0	+0.00	1,099,500	43,797,626,880
[3679]	26/09/25	437	441	434	441	+5.0	+1.15	590,500	43,797,626,880
[3679]	26/09/24	445	445	436	436	-14.0	-3.11	542,500	43,301,052,416
[3679]	26/09/18	451	453	448	450	-4.0	-0.88	333,400	44,691,456,000
[3679]	26/09/17	449	456	449	454	+3.0	+0.67	201,000	45,088,710,656
[3679]	26/09/16	449	453	449	451	+4.0	+0.89	262,900	44,790,767,616
[3679]	26/09/15	446	453	445	447	0	+0.00	290,300	44,393,512,960
[3679]	26/09/14	435	448	435	447	+13.0	+3.00	374,100	44,393,512,960
[3679]	26/09/11	428	436	426	434	0	+0.00	324,600	43,102,425,088
[3679]	26/09/10	428	436	428	434	+3.0	+0.70	283,800	43,102,425,088
[3679]	26/09/09	436	436	429	431	-8.0	-1.82	399,700	42,804,482,048
[3679]	26/09/08	447	447	438	439	-8.0	-1.79	385,100	43,598,995,456
[3679]	26/09/07	452	453	444	447	-10.0	-2.19	525,900	44,393,512,960
[3679]	26/09/04	449	458	449	457	+9.0	+2.01	473,400	45,386,653,696
[3679]	26/09/03	445	450	442	448	+3.0	+0.67	458,500	44,492,824,576
[3679]	26/09/02	450	450	444	445	-12.0	-2.63	447,900	44,194,881,536
[3679]	26/09/01	462	462	454	457	-6.0	-1.30	498,200	45,386,653,696
[3679]	26/08/31	453	464	452	463	+8.0	+1.76	542,100	45,982,539,776
[3679]	26/08/28	447	456	446	455	+5.0	+1.11	595,400	45,188,026,368
[3679]	26/08/27	453	459	449	450	-3.0	-0.66	326,100	44,691,456,000
[3679]	26/08/26	459	460	451	453	-1.0	-0.22	235,100	44,989,399,040
[3679]	26/08/25	461	461	450	454	-5.0	-1.09	183,200	45,088,710,656
[3679]	26/08/24	466	471	456	459	-4.0	-0.86	324,600	45,585,285,120
[3679]	26/08/21	468	468	460	463	-2.0	-0.43	276,200	45,982,539,776
[3679]	26/08/20	471	472	461	465	0	+0.00	435,400	46,113,746,944
[3679]	26/08/19	462	468	458	465	+8.0	+1.75	493,800	46,113,746,944
[3679]	26/08/18	441	457	436	457	+11.0	+2.47	410,600	45,320,388,608
[3679]	26/08/17	435	452	430	446	+7.0	+1.59	524,000	44,229,525,504
[3679]	26/08/14	427	442	418	439	+18.0	+4.28	551,600	43,535,343,616
[3679]	26/08/13	415	421	413	421	-2.0	-0.47	261,200	41,750,294,528
[3679]	26/08/12	418	423	416	423	+5.0	+1.20	214,700	41,948,631,040
[3679]	26/08/10	423	423	414	418	-1.0	-0.24	201,400	41,452,785,664
[3679]	26/08/07	416	423	414	419	+4.0	+0.96	215,400	41,551,953,920
[3679]	26/08/06	409	415	405	415	+6.0	+1.47	207,400	41,155,276,800
[3679]	26/08/05	414	417	409	409	-6.0	-1.45	151,900	40,560,263,168
[3679]	26/08/04	415	418	411	415	+1.0	+0.24	249,400	41,155,276,800
[3679]	26/08/03	419	421	410	414	-7.0	-1.66	177,800	41,056,108,544
[3679]	26/07/31	425	428	419	421	-4.0	-0.94	178,600	41,750,294,528
[3679]	26/07/30	427	430	421	425	-3.0	-0.70	195,700	42,146,971,648
[3679]	26/07/29	417	432	416	428	+13.0	+3.13	422,200	42,444,480,512
[3679]	26/07/28	413	415	410	415	+2.0	+0.48	225,200	41,155,276,800
[3679]	26/07/27	409	413	408	413	+7.0	+1.72	161,100	40,956,940,288
[3679]	26/07/24	401	409	396	406	+1.0	+0.25	168,200	40,262,754,304
[3679]	26/07/23	408	410	404	405	-3.0	-0.74	148,500	40,163,586,048
[3679]	26/07/22	414	416	406	408	-6.0	-1.45	346,400	40,461,090,816
[3679]	26/07/21	409	417	409	414	+7.0	+1.72	243,500	41,056,108,544
[3679]	26/07/17	404	412	404	407	+3	+0.74	180,000	-
[3679]	26/07/16	407	409	403	404	-3	-0.74	167,300	-
[3679]	26/07/15	407	410	404	407	+3	+0.74	113,100	-
[3679]	26/07/14	404	409	404	404	+2	+0.50	227,200	-
[3679]	26/07/13	407	410	402	402	0	0.00	140,800	-
[3679]	26/07/10	397	405	396	402	+4	+1.01	165,000	-
[3679]	26/07/09	400	401	396	398	-2	-0.50	128,000	-
[3679]	26/07/08	403	404	398	400	-1	-0.25	207,400	-
[3679]	26/07/07	398	402	394	401	+5	+1.26	351,400	-
[3679]	26/07/06	391	397	390	396	+5	+1.28	126,000	-
[3679]	26/07/03	396	397	390	391	-3	-0.76	159,400	-
[3679]	26/07/02	385	394	384	394	+14	+3.68	291,400	-
[3679]	26/07/01	381	383	378	380	-1	-0.26	146,900	-
[3679]	26/06/30	385	385	379	381	-2	-0.52	198,700	-
[3679]	26/06/29	375	383	375	383	+10	+2.68	376,300	-
[3679]	26/06/26	376	376	371	373	-3	-0.80	224,200	-
[3679]	26/06/25	373	377	372	376	+4	+1.08	207,800	-
[3679]	26/06/24	379	379	372	372	-3	-0.80	252,300	-
[3679]	26/06/23	378	378	373	375	-6	-1.57	210,400	-
[3679]	26/06/22	380	386	380	381	+4	+1.06	209,200	-
[3679]	26/06/19	380	382	377	377	-5	-1.31	450,500	-
[3679]	26/06/18	382	388	378	382	0	0.00	291,600	-
[3679]	26/06/17	384	389	381	382	+2	+0.53	177,100	-
[3679]	26/06/16	383	383	376	380	-3	-0.78	189,100	-
[3679]	26/06/15	385	390	382	383	-2	-0.52	166,800	-
[3679]	26/06/12	387	387	378	385	-1	-0.26	318,000	-
[3679]	26/06/11	395	395	381	386	-11	-2.77	243,900	-
[3679]	26/06/10	386	398	386	397	+11	+2.85	350,900	-
[3679]	26/06/09	384	387	383	386	+2	+0.52	302,300	-
[3679]	26/06/08	385	391	379	384	-6	-1.54	362,500	-
[3679]	26/06/05	383	392	382	390	+8	+2.09	257,200	-
[3679]	26/06/04	384	385	379	382	-5	-1.29	245,300	-
[3679]	26/06/03	390	390	380	387	-6	-1.53	296,100	-
[3679]	26/06/02	391	395	386	393	0	0.00	224,700	-
[3679]	26/06/01	392	397	389	393	0	0.00	324,800	-
[3679]	26/05/29	386	396	386	393	+8	+2.08	456,200	-
[3679]	26/05/28	382	385	379	385	+5	+1.32	314,400	-
[3679]	26/05/27	389	389	376	380	-10	-2.56	610,700	-
[3679]	26/05/26	398	399	389	390	-9	-2.26	346,200	-
[3679]	26/05/25	404	404	393	399	-3	-0.75	289,100	-
[3679]	26/05/22	400	402	396	402	+3.0	+0.75	252,800	-
[3679]	26/05/21	400	404	399	399	-1.0	-0.25	165,500	-
[3679]	26/05/20	410	410	398	400	-13.0	-3.15	336,000	-
[3679]	26/05/19	408	416	407	413	+8.0	+1.98	279,500	-
[3679]	26/05/18	407	409	402	405	-1.0	-0.25	224,800	-
[3679]	26/05/15	414	414	404	406	-7.0	-1.69	229,000	-
[3679]	26/05/14	430	430	413	413	-15.0	-3.50	303,000	-
[3679]	26/05/13	441	444	416	428	+16.0	+3.88	619,700	-
[3679]	26/05/12	428	428	412	412	-17.0	-3.96	375,500	-
[3679]	26/05/11	435	435	426	429	-2.0	-0.46	315,800	-
[3679]	26/05/08	418	431	415	431	+14.0	+3.36	316,900	-
[3679]	26/05/07	412	419	411	417	+6.0	+1.46	262,200	-
[3679]	26/05/01	412	412	407	411	+3.0	+0.74	222,500	-
[3679]	26/04/30	408	410	404	408	-2.0	-0.49	402,900	-
[3679]	26/04/28	405	410	405	410	+4.0	+0.99	246,900	-
[3679]	26/04/27	409	410	404	406	-4	-0.98	224,100	-
[3679]	26/04/24	410	413	406	410	+1	+0.24	196,000	-
[3679]	26/04/23	413	413	407	409	-7	-1.68	245,500	-
[3679]	26/04/22	417	420	413	416	-2	-0.48	111,800	-
[3679]	26/04/21	420	422	417	418	+1	+0.24	135,800	-
[3679]	26/04/20	421	421	414	417	-4	-0.95	155,100	-
[3679]	26/04/17	421	425	420	421	+2	+0.48	177,400	-
[3679]	26/04/16	422	425	417	419	0	0.00	201,200	-
[3679]	26/04/15	417	422	415	419	+6	+1.45	196,400	-
[3679]	26/04/14	410	415	410	413	+4	+0.98	164,600	-
[3679]	26/04/13	404	410	403	409	-1	-0.24	274,600	-
[3679]	26/04/10	420	423	409	410	-12	-2.84	383,900	-
[3679]	26/04/09	426	428	421	422	-4	-0.94	309,100	-
[3679]	26/04/08	425	428	423	426	+9	+2.16	319,500	-
[3679]	26/04/07	416	421	414	417	+6	+1.46	149,000	-
[3679]	26/04/06	409	415	409	411	-3	-0.72	153,700	-
[3679]	26/04/03	419	423	414	414	+2	+0.49	143,900	-
[3679]	26/04/02	422	425	412	412	-7	-1.67	286,000	-
[3679]	26/04/01	413	420	413	419	+10	+2.44	334,200	-
[3679]	26/03/31	415	416	408	409	+1	+0.25	258,500	-
[3679]	26/03/30	410	411	404	408	-19	-4.45	1,005,200	-
[3679]	26/03/27	425	430	422	427	+7	+1.67	929,100	-
[3679]	26/03/26	424	424	416	420	+2	+0.48	338,900	-
[3679]	26/03/25	420	424	418	418	+5	+1.21	370,900	-
[3679]	26/03/24	418	419	411	413	+8	+1.98	520,000	-
[3679]	26/03/23	408	409	400	405	-10	-2.41	841,700	-
[3679]	26/03/19	421	424	415	415	-11	-2.58	494,400	-
[3679]	26/03/18	423	427	422	426	+5	+1.19	285,400	-
[3679]	26/03/17	424	427	420	421	-4	-0.94	271,600	-
[3679]	26/03/16	424	427	422	425	0	0.00	250,800	-
[3679]	26/03/13	423	430	423	425	-4	-0.93	310,200	-
[3679]	26/03/12	436	436	425	429	-6	-1.38	452,300	-
[3679]	26/03/11	443	443	435	435	-5	-1.14	369,000	-
[3679]	26/03/10	442	442	434	440	+6	+1.38	453,600	-
[3679]	26/03/09	427	434	422	434	-4	-0.91	492,500	-
[3679]	26/03/06	432	441	428	438	+3	+0.69	437,700	-
[3679]	26/03/05	434	442	432	435	+9	+2.11	487,800	-
[3679]	26/03/04	426	432	421	426	-4	-0.93	663,700	-
[3679]	26/03/03	439	442	430	430	-8	-1.83	563,900	-
[3679]	26/03/02	441	445	436	438	-7	-1.57	522,500	-
[3679]	26/02/27	445	447	441	445	+4	+0.91	671,500	-
[3679]	26/02/26	429	442	429	441	+13	+3.04	549,200	-
[3679]	26/02/25	425	434	424	428	+4	+0.94	287,100	-
[3679]	26/02/24	424	428	422	424	-3	-0.70	230,900	-
[3679]	26/02/20	430	431	424	427	-4	-0.93	317,800	-
[3679]	26/02/19	438	438	430	431	-4	-0.92	257,900	-
[3679]	26/02/18	432	437	431	435	+4	+0.93	171,600	-
[3679]	26/02/17	428	435	426	431	+4	+0.94	390,200	-
[3679]	26/02/16	417	427	416	427	+7	+1.67	318,100	-
[3679]	26/02/13	429	432	418	420	-14	-3.23	643,400	-
[3679]	26/02/12	442	443	434	434	-10	-2.25	488,600	-
[3679]	26/02/10	440	448	433	444	-12	-2.63	788,500	-
[3679]	26/02/09	450	465	445	456	+9	+2.01	695,300	-
[3679]	26/02/06	459	460	447	447	-16	-3.46	434,000	-
[3679]	26/02/05	453	465	444	463	+7	+1.54	494,200	-
[3679]	26/02/04	462	463	453	456	-10	-2.15	486,100	-
[3679]	26/02/03	468	469	464	466	+1	+0.22	166,900	-
[3679]	26/02/02	472	473	464	465	-3	-0.64	224,600	-
[3679]	26/01/30	471	472	465	468	-3	-0.64	321,200	-
[3679]	26/01/29	466	472	460	471	+2	+0.43	258,200	-
[3679]	26/01/28	465	471	465	469	+1	+0.21	205,100	-
[3679]	26/01/27	471	473	466	468	-6	-1.27	264,100	-
[3679]	26/01/26	476	478	471	474	-10	-2.07	369,000	-
[3679]	26/01/23	483	496	481	484	+1	+0.21	504,700	-
[3679]	26/01/22	478	484	478	483	+7	+1.47	189,700	-
[3679]	26/01/21	477	480	471	476	0	0.00	225,000	-
[3679]	26/01/20	487	487	475	476	-11	-2.26	271,900	-
[3679]	26/01/19	488	488	483	487	-3	-0.61	214,600	-
[3679]	26/01/16	489	490	483	490	0	0.00	231,800	-
[3679]	26/01/15	482	491	482	490	+8	+1.66	165,400	-
[3679]	26/01/14	489	490	482	482	-3	-0.62	202,700	-
[3679]	26/01/13	497	497	484	485	-7	-1.42	222,300	-
[3679]	26/01/09	495	497	487	492	+1	+0.20	165,200	-
[3679]	26/01/08	493	498	488	491	0	0.00	156,000	-
[3679]	26/01/07	481	493	481	491	+5	+1.03	223,900	-
[3679]	26/01/06	479	492	478	486	+8	+1.67	301,200	-
[3679]	26/01/05	484	487	473	478	-3	-0.62	444,800	-
[3679]	25/12/30	485	486	480	481	-6	-1.23	244,200	-
[3679]	25/12/29	490	490	482	487	0	0.00	334,000	-
[3679]	25/12/26	489	489	481	487	-1	-0.20	325,300	-
[3679]	25/12/25	480	489	476	488	+5	+1.04	390,700	-
[3679]	25/12/24	483	492	482	483	-3	-0.62	232,600	-
[3679]	25/12/23	478	489	476	486	+10	+2.10	462,500	-
[3679]	25/12/22	478	480	469	476	+2	+0.42	614,100	-
[3679]	25/12/19	464	479	462	474	+11	+2.38	838,100	-
[3679]	25/12/18	455	463	453	463	+5	+1.09	213,200	-
[3679]	25/12/17	465	465	458	458	-4	-0.87	225,800	-
[3679]	25/12/16	466	466	460	462	-6	-1.28	228,500	-
[3679]	25/12/15	460	468	456	468	+6	+1.30	236,700	-
[3679]	25/12/12	462	468	460	462	0	0.00	393,400	-
[3679]	25/12/11	461	464	455	462	+1	+0.22	350,900	-
[3679]	25/12/10	458	466	457	461	+3	+0.66	381,000	-
[3679]	25/12/09	472	473	457	458	-14	-2.97	477,200	-
[3679]	25/12/08	470	473	468	472	+5	+1.07	188,300	-
[3679]	25/12/05	475	475	467	467	-12	-2.51	211,400	-
[3679]	25/12/04	471	479	471	479	+10	+2.13	238,200	-
[3679]	25/12/03	467	472	466	469	+2	+0.43	185,100	-
[3679]	25/12/02	477	479	466	467	-12	-2.51	318,600	-
[3679]	25/12/01	496	498	479	479	-17	-3.43	261,900	-
[3679]	25/11/28	496	500	494	496	0	0.00	157,000	-
[3679]	25/11/27	497	501	494	496	+2	+0.40	206,200	-
[3679]	25/11/26	489	494	484	494	+6	+1.23	280,600	-
[3679]	25/11/25	494	495	486	488	-5	-1.01	293,400	-
[3679]	25/11/21	483	493	483	493	+4	+0.82	233,800	-
[3679]	25/11/20	494	494	488	489	-2	-0.41	225,000	-
[3679]	25/11/19	492	495	488	491	0	0.00	193,600	-
[3679]	25/11/18	489	494	487	491	-3	-0.61	200,100	-
[3679]	25/11/17	496	500	492	494	-3	-0.60	364,700	-
[3679]	25/11/14	503	503	494	497	-10	-1.97	240,800	-
[3679]	25/11/13	521	522	503	507	-20	-3.80	379,900	-
[3679]	25/11/12	511	541	510	527	+29	+5.82	861,800	-
[3679]	25/11/11	499	500	488	498	0	0.00	366,300	-
[3679]	25/11/10	502	503	495	498	-4	-0.80	146,900	-
[3679]	25/11/07	498	503	498	502	+3	+0.60	186,600	-
[3679]	25/11/06	502	504	497	499	+2	+0.40	243,300	-
[3679]	25/11/05	505	507	494	497	-12	-2.36	272,400	-
[3679]	25/11/04	513	518	503	509	-1	-0.20	311,800	-
[3679]	25/10/31	512	513	502	510	+4	+0.79	248,300	-
[3679]	25/10/30	509	509	500	506	-3	-0.59	969,500	-
[3679]	25/10/29	512	514	504	509	-2	-0.39	310,200	-
[3679]	25/10/28	521	522	509	511	-15	-2.85	215,700	-
[3679]	25/10/27	525	530	521	526	+11	+2.14	245,400	-
[3679]	25/10/24	530	530	513	515	-10	-1.90	281,700	-
[3679]	25/10/23	525	532	524	525	-8	-1.50	157,100	-
[3679]	25/10/22	537	538	530	533	+2	+0.38	168,900	-
[3679]	25/10/21	531	536	529	531	0	0.00	226,500	-
[3679]	25/10/20	534	538	528	531	+6	+1.14	110,000	-
[3679]	25/10/17	530	533	524	525	-4	-0.76	162,100	-
[3679]	25/10/16	531	533	526	529	0	0.00	159,500	-
[3679]	25/10/15	525	532	525	529	+11	+2.12	180,000	-
[3679]	25/10/14	518	524	515	518	-9	-1.71	276,400	-
[3679]	25/10/10	525	530	521	527	-7	-1.31	298,900	-
[3679]	25/10/09	534	539	529	534	0	0.00	376,400	-
[3679]	25/10/08	547	548	534	534	-11	-2.02	225,700	-
[3679]	25/10/07	547	549	542	545	+3	+0.55	184,100	-
[3679]	25/10/06	539	543	535	542	+13	+2.46	190,700	-
[3679]	25/10/03	528	533	525	529	+3	+0.57	229,800	-
[3679]	25/10/02	537	541	526	526	-12	-2.23	239,000	-
[3679]	25/10/01	557	559	536	538	-17	-3.06	304,300	-
[3679]	25/09/30	550	562	550	555	+3	+0.54	332,400	-
[3679]	25/09/29	581	581	548	552	+11	+2.03	1,346,300	-
[3679]	25/09/26	538	545	537	541	0	0.00	1,055,300	-
[3679]	25/09/25	542	544	537	541	-2	-0.37	261,600	-
[3679]	25/09/24	548	548	535	543	-2	-0.37	599,500	-
[3679]	25/09/22	543	550	542	545	+2	+0.37	252,500	-
[3679]	25/09/19	555	555	538	543	-5	-0.91	500,100	-
[3679]	25/09/18	544	553	541	548	+3	+0.55	391,000	-
[3679]	25/09/17	540	545	535	545	+3	+0.55	217,100	-
[3679]	25/09/16	545	546	536	542	-4	-0.73	388,400	-
[3679]	25/09/12	540	546	537	546	+6	+1.11	492,700	-
[3679]	25/09/11	542	543	536	540	-1	-0.18	531,300	-
[3679]	25/09/10	539	542	535	541	+4	+0.74	306,900	-
[3679]	25/09/09	543	543	533	537	+2	+0.37	313,400	-
[3679]	25/09/08	533	542	531	535	+1	+0.19	569,000	-
[3679]	25/09/05	537	537	530	534	-2	-0.37	307,900	-