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
[3680]	26/10/29	203	203	195	197	-5.0	-2.48	392,400	3,015,535,104
[3680]	26/10/28	213	214	201	202	-11.0	-5.16	740,000	3,092,071,680
[3680]	26/10/27	213	222	208	213	-2.0	-0.93	970,300	3,260,451,584
[3680]	26/10/26	225	230	210	215	-9.0	-4.02	1,224,300	3,291,066,368
[3680]	26/10/23	245	253	213	224	-42.0	-15.79	2,395,700	3,428,831,744
[3680]	26/10/22	256	302	241	266	+34.0	+14.66	9,366,700	4,071,737,856
[3680]	26/10/21	204	279	204	232	+27.0	+13.17	5,218,500	3,551,290,112
[3680]	26/10/20	206	206	202	205	-1.0	-0.49	14,400	3,137,993,472
[3680]	26/10/19	205	206	203	206	+1.0	+0.49	24,800	3,153,300,736
[3680]	26/10/16	204	205	202	205	+3.0	+1.49	19,100	3,137,993,472
[3680]	26/10/15	204	205	203	202	-3.0	-1.46	17,500	3,092,071,680
[3680]	26/10/14	207	207	205	205	-1.0	-0.49	7,700	3,137,993,472
[3680]	26/10/13	203	206	202	206	+4.0	+1.98	32,700	3,153,300,736
[3680]	26/10/09	203	203	202	202	0	+0.00	20,000	3,092,071,680
[3680]	26/10/08	204	204	202	202	-2.0	-0.98	27,100	3,092,071,680
[3680]	26/10/07	204	205	203	204	+1.0	+0.49	13,400	3,122,686,208
[3680]	26/10/06	206	206	203	203	-1.0	-0.49	7,200	3,107,378,944
[3680]	26/10/05	206	206	204	204	-2.0	-0.97	4,200	3,122,686,208
[3680]	26/10/02	206	207	205	206	+2.0	+0.98	5,000	3,153,300,736
[3680]	26/10/01	204	207	204	204	-2.0	-0.97	8,500	3,122,686,208
[3680]	26/09/30	205	206	202	206	+1.0	+0.49	24,900	3,153,300,736
[3680]	26/09/29	205	207	204	205	+1.0	+0.49	102,500	3,137,993,472
[3680]	26/09/28	203	204	203	204	-1.0	-0.49	101,500	3,122,686,208
[3680]	26/09/25	202	205	202	205	+1.0	+0.49	20,100	3,137,993,472
[3680]	26/09/24	202	204	202	204	+2.0	+0.99	8,000	3,122,686,208
[3680]	26/09/18	202	203	201	202	-1.0	-0.49	26,200	3,092,071,680
[3680]	26/09/17	204	205	201	203	+1.0	+0.50	46,700	3,107,378,944
[3680]	26/09/16	202	204	202	202	-1.0	-0.49	14,200	3,092,071,680
[3680]	26/09/15	205	205	202	203	-1.0	-0.49	32,000	3,107,378,944
[3680]	26/09/14	205	205	203	204	-2.0	-0.97	31,700	3,122,686,208
[3680]	26/09/11	204	207	204	206	+1.0	+0.49	26,600	3,153,300,736
[3680]	26/09/10	207	207	204	205	-2.0	-0.97	103,700	3,137,993,472
[3680]	26/09/09	205	207	205	207	+1.0	+0.49	100,800	3,168,608,000
[3680]	26/09/08	207	210	205	206	-1.0	-0.48	32,000	3,153,300,736
[3680]	26/09/07	205	208	205	207	0	+0.00	25,700	3,168,608,000
[3680]	26/09/04	207	207	205	207	+1.0	+0.49	24,000	3,168,608,000
[3680]	26/09/03	206	207	204	206	0	+0.00	28,000	3,153,300,736
[3680]	26/09/02	207	209	205	206	-2.0	-0.96	88,300	3,153,300,736
[3680]	26/09/01	208	209	207	208	0	+0.00	47,700	3,183,915,264
[3680]	26/08/31	212	212	208	208	-2.0	-0.95	67,300	3,183,915,264
[3680]	26/08/28	210	212	209	210	0	+0.00	21,600	3,214,529,792
[3680]	26/08/27	210	211	209	210	-2.0	-0.94	32,800	3,214,529,792
[3680]	26/08/26	211	212	210	212	+1.0	+0.47	18,100	3,245,144,320
[3680]	26/08/25	213	213	210	211	-2.0	-0.94	32,900	3,229,837,056
[3680]	26/08/24	213	213	211	213	+1.0	+0.47	19,800	3,260,451,584
[3680]	26/08/21	213	213	211	212	-1.0	-0.47	28,600	3,245,144,320
[3680]	26/08/20	212	216	212	213	+1.0	+0.47	4,500	3,260,451,584
[3680]	26/08/19	213	213	211	212	-3.0	-1.40	6,000	3,245,144,320
[3680]	26/08/18	209	217	209	215	+5.0	+2.38	49,900	3,291,066,368
[3680]	26/08/17	212	214	208	210	-3.0	-1.41	22,400	3,214,529,792
[3680]	26/08/14	210	214	210	213	+4.0	+1.91	25,900	3,260,451,584
[3680]	26/08/13	210	211	209	209	-4.0	-1.88	9,300	3,199,222,528
[3680]	26/08/12	209	215	209	213	-1.0	-0.47	16,800	3,260,451,584
[3680]	26/08/10	210	215	210	214	+4.0	+1.90	28,000	3,275,759,104
[3680]	26/08/07	211	212	210	210	-2.0	-0.94	5,600	3,214,529,792
[3680]	26/08/06	211	213	210	212	+1.0	+0.47	8,400	3,245,144,320
[3680]	26/08/05	208	215	208	211	+3.0	+1.44	11,600	3,229,837,056
[3680]	26/08/04	204	208	204	208	0	+0.00	29,500	3,183,915,264
[3680]	26/08/03	204	210	204	208	-4.0	-1.89	51,400	3,183,915,264
[3680]	26/07/31	210	215	210	212	0	+0.00	22,400	3,245,144,320
[3680]	26/07/30	211	214	210	212	-2.0	-0.93	8,000	3,245,144,320
[3680]	26/07/29	210	216	210	214	-2.0	-0.93	12,800	3,275,759,104
[3680]	26/07/28	214	216	208	216	+4.0	+1.89	19,400	3,306,373,632
[3680]	26/07/27	212	215	211	212	0	+0.00	18,400	3,245,144,320
[3680]	26/07/24	212	215	212	212	-3.0	-1.40	11,200	3,245,144,320
[3680]	26/07/23	215	217	214	215	0	+0.00	9,700	3,291,066,368
[3680]	26/07/22	216	218	214	215	-1.0	-0.46	17,300	3,291,066,368
[3680]	26/07/21	212	218	212	216	+2.0	+0.93	8,600	3,306,373,632
[3680]	26/07/17	217	219	213	214	-6	-2.73	18,500	-
[3680]	26/07/16	218	220	217	220	+2	+0.92	8,300	-
[3680]	26/07/15	216	220	216	218	+2	+0.93	13,700	-
[3680]	26/07/14	214	217	213	216	+2	+0.93	11,900	-
[3680]	26/07/13	214	217	214	214	-1	-0.47	10,700	-
[3680]	26/07/10	217	218	215	215	-1	-0.46	12,700	-
[3680]	26/07/09	219	219	214	216	-3	-1.37	5,300	-
[3680]	26/07/08	216	219	215	219	+1	+0.46	8,500	-
[3680]	26/07/07	217	220	215	218	0	0.00	15,200	-
[3680]	26/07/06	214	219	214	218	+4	+1.87	12,700	-
[3680]	26/07/03	215	217	210	214	0	0.00	11,400	-
[3680]	26/07/02	208	215	208	214	+5	+2.39	16,100	-
[3680]	26/07/01	208	211	207	209	+1	+0.48	9,000	-
[3680]	26/06/30	208	211	208	208	+1	+0.48	8,500	-
[3680]	26/06/29	206	211	206	207	0	0.00	14,800	-
[3680]	26/06/26	210	213	206	207	-1	-0.48	36,000	-
[3680]	26/06/25	220	220	205	208	-11	-5.02	53,100	-
[3680]	26/06/24	219	221	219	219	0	0.00	8,600	-
[3680]	26/06/23	220	223	215	219	-2	-0.90	22,000	-
[3680]	26/06/22	237	237	216	221	+3	+1.38	61,800	-
[3680]	26/06/19	227	229	217	218	-9	-3.96	26,400	-
[3680]	26/06/18	229	232	226	227	-6	-2.58	9,400	-
[3680]	26/06/17	225	233	225	233	+8	+3.56	22,100	-
[3680]	26/06/16	221	230	220	225	+4	+1.81	24,300	-
[3680]	26/06/15	217	233	216	221	-2	-0.90	37,000	-
[3680]	26/06/12	233	233	223	223	-4	-1.76	38,900	-
[3680]	26/06/11	225	232	223	227	-3	-1.30	32,700	-
[3680]	26/06/10	239	239	226	230	-1	-0.43	50,800	-
[3680]	26/06/09	226	232	226	231	+7	+3.13	36,300	-
[3680]	26/06/08	233	239	222	224	-17	-7.05	72,000	-
[3680]	26/06/05	230	242	230	241	+10	+4.33	34,500	-
[3680]	26/06/04	237	238	230	231	-9	-3.75	51,700	-
[3680]	26/06/03	245	247	238	240	-8	-3.23	57,300	-
[3680]	26/06/02	238	250	237	248	+10	+4.20	60,400	-
[3680]	26/06/01	257	258	238	238	-20	-7.75	186,900	-
[3680]	26/05/29	229	265	228	258	+25	+10.73	331,200	-
[3680]	26/05/28	225	234	221	233	+3	+1.30	38,300	-
[3680]	26/05/27	233	235	230	230	-3	-1.29	33,600	-
[3680]	26/05/26	237	237	231	233	-4	-1.69	32,100	-
[3680]	26/05/25	229	237	225	237	+8	+3.49	87,300	-
[3680]	26/05/22	224	230	220	229	+4.0	+1.78	37,300	-
[3680]	26/05/21	227	229	223	225	-2.0	-0.88	67,300	-
[3680]	26/05/20	229	229	221	227	0	+0.00	56,200	-
[3680]	26/05/19	207	228	207	227	+20.0	+9.66	51,800	-
[3680]	26/05/18	220	220	192	207	-11.0	-5.05	101,400	-
[3680]	26/05/15	217	221	216	218	0	+0.00	33,700	-
[3680]	26/05/14	225	225	218	218	-7.0	-3.11	24,500	-
[3680]	26/05/13	230	230	222	225	-6.0	-2.60	29,200	-
[3680]	26/05/12	227	231	227	231	+2.0	+0.87	27,700	-
[3680]	26/05/11	230	231	227	229	0	+0.00	14,400	-
[3680]	26/05/08	226	230	224	229	+4.0	+1.78	23,300	-
[3680]	26/05/07	225	226	224	225	0	+0.00	19,600	-
[3680]	26/05/01	224	225	221	225	+1.0	+0.45	18,400	-
[3680]	26/04/30	222	224	220	224	+1.0	+0.45	16,700	-
[3680]	26/04/28	219	224	219	223	0	+0.00	15,600	-
[3680]	26/04/27	220	224	216	223	0	0.00	20,200	-
[3680]	26/04/24	221	225	221	223	0	0.00	19,600	-
[3680]	26/04/23	234	234	223	223	-9	-3.88	28,200	-
[3680]	26/04/22	236	236	230	232	-3	-1.28	29,700	-
[3680]	26/04/21	235	235	228	235	+1	+0.43	43,200	-
[3680]	26/04/20	233	237	230	234	+2	+0.86	33,700	-
[3680]	26/04/17	235	235	232	232	-3	-1.28	28,200	-
[3680]	26/04/16	235	238	233	235	0	0.00	35,400	-
[3680]	26/04/15	225	236	223	235	+12	+5.38	71,500	-
[3680]	26/04/14	222	225	222	223	-1	-0.45	8,000	-
[3680]	26/04/13	223	225	219	224	-2	-0.88	37,000	-
[3680]	26/04/10	228	228	224	226	-1	-0.44	19,600	-
[3680]	26/04/09	222	227	219	227	+4	+1.79	16,700	-
[3680]	26/04/08	219	224	217	223	+2	+0.90	37,600	-
[3680]	26/04/07	220	223	220	221	+1	+0.45	9,700	-
[3680]	26/04/06	218	221	218	220	+1	+0.46	11,200	-
[3680]	26/04/03	218	221	218	219	+3	+1.39	24,300	-
[3680]	26/04/02	220	220	215	216	-3	-1.37	20,800	-
[3680]	26/04/01	213	219	213	219	+6	+2.82	31,400	-
[3680]	26/03/31	212	218	212	213	-6	-2.74	35,300	-
[3680]	26/03/30	212	219	211	219	0	0.00	33,500	-
[3680]	26/03/27	216	220	214	219	+4	+1.86	31,000	-
[3680]	26/03/26	216	218	214	215	0	0.00	28,300	-
[3680]	26/03/25	210	215	210	215	+5	+2.38	20,100	-
[3680]	26/03/24	211	213	207	210	+7	+3.45	40,000	-
[3680]	26/03/23	207	208	203	203	-9	-4.25	86,700	-
[3680]	26/03/19	216	217	212	212	-4	-1.85	34,300	-
[3680]	26/03/18	214	216	212	216	+6	+2.86	16,600	-
[3680]	26/03/17	211	212	209	210	+1	+0.48	39,300	-
[3680]	26/03/16	212	212	208	209	-2	-0.95	28,200	-
[3680]	26/03/13	212	214	211	211	-4	-1.86	28,500	-
[3680]	26/03/12	219	219	213	215	-6	-2.71	133,000	-
[3680]	26/03/11	221	222	218	221	+2	+0.91	54,700	-
[3680]	26/03/10	213	219	210	219	+10	+4.78	55,600	-
[3680]	26/03/09	213	213	206	209	-8	-3.69	100,800	-
[3680]	26/03/06	213	220	211	217	+5	+2.36	126,000	-
[3680]	26/03/05	211	214	209	212	+8	+3.92	86,300	-
[3680]	26/03/04	209	209	199	204	-7	-3.32	217,500	-
[3680]	26/03/03	214	214	208	211	-3	-1.40	126,900	-
[3680]	26/03/02	220	221	214	214	-11	-4.89	137,000	-
[3680]	26/02/27	222	227	221	225	0	0.00	85,500	-
[3680]	26/02/26	212	227	212	225	+12	+5.63	192,800	-
[3680]	26/02/25	213	219	213	213	-1	-0.47	142,600	-
[3680]	26/02/24	223	223	211	214	-8	-3.60	169,700	-
[3680]	26/02/20	228	229	222	222	-7	-3.06	86,200	-
[3680]	26/02/19	232	232	226	229	-2	-0.87	70,700	-
[3680]	26/02/18	231	232	229	231	+2	+0.87	56,400	-
[3680]	26/02/17	234	240	229	229	-2	-0.87	205,400	-
[3680]	26/02/16	231	235	226	231	-4	-1.70	185,000	-
[3680]	26/02/13	247	247	235	235	-13	-5.24	147,300	-
[3680]	26/02/12	253	253	247	248	-2	-0.80	62,700	-
[3680]	26/02/10	248	253	244	250	+5	+2.04	128,800	-
[3680]	26/02/09	254	254	243	245	-9	-3.54	123,200	-
[3680]	26/02/06	254	254	247	254	0	0.00	69,700	-
[3680]	26/02/05	253	256	253	254	+1	+0.40	44,300	-
[3680]	26/02/04	257	257	250	253	-6	-2.32	110,000	-
[3680]	26/02/03	270	270	256	259	-5	-1.89	59,500	-
[3680]	26/02/02	267	270	262	264	-2	-0.75	46,300	-
[3680]	26/01/30	264	269	263	266	+5	+1.92	45,200	-
[3680]	26/01/29	262	264	258	261	-1	-0.38	68,100	-
[3680]	26/01/28	273	273	257	262	-10	-3.68	118,600	-
[3680]	26/01/27	270	272	269	272	+2	+0.74	25,600	-
[3680]	26/01/26	276	276	270	270	-6	-2.17	54,800	-
[3680]	26/01/23	272	276	271	276	+5	+1.85	64,400	-
[3680]	26/01/22	270	273	270	271	+2	+0.74	37,500	-
[3680]	26/01/21	269	271	267	269	-3	-1.10	72,300	-
[3680]	26/01/20	275	277	271	272	-1	-0.37	58,300	-
[3680]	26/01/19	279	279	273	273	-7	-2.50	78,700	-
[3680]	26/01/16	281	282	276	280	-1	-0.36	78,900	-
[3680]	26/01/15	277	282	274	281	+7	+2.55	152,500	-
[3680]	26/01/14	270	275	270	274	+5	+1.86	105,900	-
[3680]	26/01/13	270	272	268	269	+3	+1.13	109,600	-
[3680]	26/01/09	267	268	263	266	+2	+0.76	74,500	-
[3680]	26/01/08	264	267	262	264	+2	+0.76	84,800	-
[3680]	26/01/07	261	263	260	262	+1	+0.38	76,800	-
[3680]	26/01/06	256	262	256	261	+6	+2.35	64,200	-
[3680]	26/01/05	260	260	255	255	0	0.00	64,000	-
[3680]	25/12/30	256	259	254	255	+2	+0.79	55,600	-
[3680]	25/12/29	247	259	247	253	+3	+1.20	123,200	-
[3680]	25/12/26	255	256	249	250	-1	-0.40	178,200	-
[3680]	25/12/25	252	253	250	251	-1	-0.40	148,300	-
[3680]	25/12/24	257	259	251	252	-4	-1.56	105,300	-
[3680]	25/12/23	250	258	250	256	+7	+2.81	87,100	-
[3680]	25/12/22	252	256	249	249	-3	-1.19	115,000	-
[3680]	25/12/19	250	255	250	252	+2	+0.80	69,400	-
[3680]	25/12/18	253	254	250	250	-4	-1.57	102,700	-
[3680]	25/12/17	257	257	253	254	-1	-0.39	68,300	-
[3680]	25/12/16	256	259	255	255	-3	-1.16	95,700	-
[3680]	25/12/15	256	261	256	258	+1	+0.39	84,300	-
[3680]	25/12/12	257	261	257	257	0	0.00	31,600	-
[3680]	25/12/11	258	261	256	257	-1	-0.39	57,500	-
[3680]	25/12/10	256	258	256	258	+1	+0.39	60,400	-
[3680]	25/12/09	259	264	257	257	-2	-0.77	95,400	-
[3680]	25/12/08	258	262	257	259	+1	+0.39	71,500	-
[3680]	25/12/05	257	259	256	258	+1	+0.39	61,200	-
[3680]	25/12/04	257	262	257	257	0	0.00	129,200	-
[3680]	25/12/03	263	266	257	257	-6	-2.28	140,600	-
[3680]	25/12/02	267	268	262	263	-4	-1.50	124,700	-
[3680]	25/12/01	271	274	267	267	-4	-1.48	76,900	-
[3680]	25/11/28	266	272	265	271	+1	+0.37	217,400	-
[3680]	25/11/27	269	272	268	270	+4	+1.50	117,300	-
[3680]	25/11/26	269	270	266	266	-3	-1.12	75,000	-
[3680]	25/11/25	270	272	265	269	0	0.00	81,800	-
[3680]	25/11/21	263	270	263	269	+4	+1.51	98,900	-
[3680]	25/11/20	268	268	263	265	-2	-0.75	94,400	-
[3680]	25/11/19	262	268	260	267	+5	+1.91	90,300	-
[3680]	25/11/18	267	267	259	262	-5	-1.87	118,200	-
[3680]	25/11/17	268	268	255	267	+1	+0.38	179,000	-
[3680]	25/11/14	267	267	262	266	0	0.00	81,200	-
[3680]	25/11/13	270	270	266	266	-4	-1.48	31,200	-
[3680]	25/11/12	262	271	262	270	+8	+3.05	74,800	-
[3680]	25/11/11	261	264	261	262	+1	+0.38	57,100	-
[3680]	25/11/10	260	263	258	261	+3	+1.16	51,400	-
[3680]	25/11/07	258	262	257	258	-2	-0.77	63,900	-
[3680]	25/11/06	264	265	259	260	-1	-0.38	90,600	-
[3680]	25/11/05	264	265	257	261	-5	-1.88	139,600	-
[3680]	25/11/04	268	270	265	266	-2	-0.75	67,100	-
[3680]	25/10/31	268	272	267	268	+2	+0.75	88,900	-
[3680]	25/10/30	260	267	260	266	+6	+2.31	146,900	-
[3680]	25/10/29	271	275	260	260	-14	-5.11	255,600	-
[3680]	25/10/28	279	280	274	274	-5	-1.79	109,900	-
[3680]	25/10/27	278	283	276	279	+3	+1.09	152,100	-
[3680]	25/10/24	279	279	275	276	-5	-1.78	50,600	-
[3680]	25/10/23	278	281	277	281	-1	-0.35	87,400	-
[3680]	25/10/22	273	282	273	282	+9	+3.30	102,900	-
[3680]	25/10/21	279	279	272	273	-7	-2.50	121,100	-
[3680]	25/10/20	274	280	268	280	+18	+6.87	145,900	-
[3680]	25/10/17	268	271	262	262	-6	-2.24	55,400	-
[3680]	25/10/16	272	273	268	268	0	0.00	97,700	-
[3680]	25/10/15	262	271	262	268	+8	+3.08	98,600	-
[3680]	25/10/14	267	270	259	260	-12	-4.41	267,100	-
[3680]	25/10/10	285	285	272	272	-14	-4.90	269,700	-
[3680]	25/10/09	290	291	276	286	+10	+3.62	967,700	-
[3680]	25/10/08	278	282	275	276	-2	-0.72	105,900	-
[3680]	25/10/07	279	283	277	278	-1	-0.36	127,600	-
[3680]	25/10/06	276	282	276	279	+4	+1.45	129,900	-
[3680]	25/10/03	275	282	275	275	-1	-0.36	185,900	-
[3680]	25/10/02	271	277	271	276	+8	+2.99	137,800	-
[3680]	25/10/01	280	281	268	268	-13	-4.63	300,100	-
[3680]	25/09/30	282	284	280	281	-1	-0.35	198,800	-
[3680]	25/09/29	287	287	282	282	-5	-1.74	108,700	-
[3680]	25/09/26	286	291	286	287	0	0.00	157,400	-
[3680]	25/09/25	292	292	286	287	-5	-1.71	167,100	-
[3680]	25/09/24	303	305	291	292	-10	-3.31	426,000	-
[3680]	25/09/22	293	327	292	302	+10	+3.42	1,806,000	-
[3680]	25/09/19	292	294	286	292	+2	+0.69	137,600	-
[3680]	25/09/18	290	293	287	290	0	0.00	98,000	-
[3680]	25/09/17	295	295	287	290	-2	-0.68	242,000	-
[3680]	25/09/16	285	295	285	292	+7	+2.46	150,800	-
[3680]	25/09/12	289	289	283	285	0	0.00	81,700	-
[3680]	25/09/11	285	290	285	285	-1	-0.35	140,900	-
[3680]	25/09/10	290	291	281	286	-4	-1.38	278,800	-
[3680]	25/09/09	296	300	288	290	-5	-1.69	231,900	-
[3680]	25/09/08	298	302	294	295	-3	-1.01	179,100	-
[3680]	25/09/05	294	298	292	298	+4	+1.36	125,800	-