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
[3681]	26/06/30	9	10	9	9	-1.0	-10.00	678,200	-
[3681]	26/06/29	9	10	9	10	0	+0.00	692,800	-
[3681]	26/06/26	9	10	9	10	+1.0	+11.11	731,500	-
[3681]	26/06/25	10	10	9	9	-1.0	-10.00	443,600	-
[3681]	26/06/24	11	13	9	10	0	+0.00	2,654,600	-
[3681]	26/06/23	10	11	9	10	0	+0.00	1,770,900	-
[3681]	26/06/22	13	13	10	10	-3.0	-23.08	1,449,700	-
[3681]	26/06/19	15	16	13	13	-3.0	-18.75	1,054,800	-
[3681]	26/06/18	18	18	14	16	-2.0	-11.11	2,029,600	-
[3681]	26/06/17	19	20	18	18	-1.0	-5.26	653,100	-
[3681]	26/06/16	19	20	18	19	0	+0.00	490,900	-
[3681]	26/06/15	19	20	19	19	0	+0.00	419,500	-
[3681]	26/06/12	20	21	19	19	-1.0	-5.00	561,200	-
[3681]	26/06/11	21	22	20	20	0	+0.00	605,600	-
[3681]	26/06/10	22	22	20	20	-1.0	-4.76	469,000	-
[3681]	26/06/09	21	22	21	21	-1.0	-4.55	246,900	-
[3681]	26/06/08	22	26	21	22	0	+0.00	1,508,800	-
[3681]	26/06/05	22	23	22	22	0	+0.00	316,800	-
[3681]	26/06/04	23	24	22	22	-1.0	-4.35	485,300	-
[3681]	26/06/03	26	28	23	23	+1.0	+4.55	1,808,100	-
[3681]	26/06/02	22	23	21	22	-2.0	-8.33	773,000	-
[3681]	26/06/01	26	26	23	24	-3.0	-11.11	1,467,600	-
[3681]	26/05/29	29	33	27	27	-1.0	-3.57	2,053,000	-
[3681]	26/05/28	30	31	27	28	-5.0	-15.15	2,053,300	-
[3681]	26/05/27	37	39	30	33	0	+0.00	5,879,100	-
[3681]	26/05/26	30	36	30	33	+6.0	+22.22	7,401,700	-
[3681]	26/05/25	28	34	26	27	+2.0	+8.00	4,707,600	-
[3681]	26/05/22	24	30	24	25	+2.0	+8.70	4,237,700	-
[3681]	26/05/21	18	33	18	23	+5.0	+27.78	11,536,600	-
[3681]	26/05/20	19	22	18	18	-1.0	-5.26	1,329,800	-
[3681]	26/05/19	20	23	18	19	-2.0	-9.52	2,325,400	-
[3681]	26/05/18	21	24	20	21	-3.0	-12.50	1,647,000	-
[3681]	26/05/15	24	25	23	24	-1.0	-4.00	918,900	-
[3681]	26/05/14	27	27	25	25	-1.0	-3.85	760,800	-
[3681]	26/05/13	27	28	24	26	-1.0	-3.70	1,568,000	-
[3681]	26/05/12	25	35	24	27	+1.0	+3.85	6,438,500	-
[3681]	26/05/11	28	28	25	26	-2.0	-7.14	2,356,800	-
[3681]	26/05/08	26	33	25	28	-6.0	-17.65	3,851,800	-
[3681]	26/05/07	37	39	34	34	-5.0	-12.82	2,530,300	-
[3681]	26/05/01	38	47	38	39	-8.0	-17.02	3,791,900	-
[3681]	26/04/30	52	55	47	47	-8.0	-14.55	2,689,500	-
[3681]	26/04/28	45	69	45	55	+9.0	+19.57	10,004,000	-
[3681]	26/04/27	50	50	45	46	-6	-11.54	1,175,200	-
[3681]	26/04/24	50	53	50	52	+1	+1.96	617,000	-
[3681]	26/04/23	53	55	49	51	-2	-3.77	1,282,500	-
[3681]	26/04/22	55	58	53	53	-5	-8.62	1,390,500	-
[3681]	26/04/21	64	65	57	58	-6	-9.38	1,745,200	-
[3681]	26/04/20	64	66	63	64	0	0.00	442,300	-
[3681]	26/04/17	66	69	63	64	-2	-3.03	1,448,900	-
[3681]	26/04/16	65	68	63	66	0	0.00	1,650,800	-
[3681]	26/04/15	72	72	66	66	-2	-2.94	1,484,100	-
[3681]	26/04/14	62	76	62	68	+4	+6.25	5,049,500	-
[3681]	26/04/13	68	69	63	64	-5	-7.25	1,674,300	-
[3681]	26/04/10	73	76	69	69	-7	-9.21	2,927,500	-
[3681]	26/04/09	75	84	73	76	+5	+7.04	8,927,600	-
[3681]	26/04/08	70	93	65	71	-4	-5.33	12,544,800	-
[3681]	26/04/07	75	92	70	75	+8	+11.94	23,195,000	-
[3681]	26/04/06	48	74	48	67	+20	+42.55	12,525,000	-
[3681]	26/04/03	49	50	47	47	-3	-6.00	1,301,100	-
[3681]	26/04/02	50	52	46	50	-20	-28.57	6,126,100	-
[3681]	26/04/01	70	70	70	70	-50	-41.67	119,400	-
[3681]	26/03/31	120	125	119	120	-1	-0.83	55,700	-
[3681]	26/03/30	123	123	119	121	-2	-1.63	108,000	-
[3681]	26/03/27	119	124	119	123	+1	+0.82	77,400	-
[3681]	26/03/26	125	125	120	122	-1	-0.81	54,200	-
[3681]	26/03/25	122	125	122	123	+1	+0.82	72,400	-
[3681]	26/03/24	120	123	120	122	+3	+2.52	59,400	-
[3681]	26/03/23	121	122	119	119	-2	-1.65	79,400	-
[3681]	26/03/19	125	125	121	121	-5	-3.97	85,100	-
[3681]	26/03/18	124	126	124	126	+3	+2.44	54,900	-
[3681]	26/03/17	123	125	123	123	0	0.00	48,700	-
[3681]	26/03/16	124	125	123	123	-1	-0.81	80,000	-
[3681]	26/03/13	124	125	123	124	0	0.00	68,400	-
[3681]	26/03/12	130	130	124	124	-3	-2.36	105,300	-
[3681]	26/03/11	128	129	126	127	0	0.00	130,500	-
[3681]	26/03/10	125	129	122	127	+7	+5.83	106,300	-
[3681]	26/03/09	121	123	119	120	-7	-5.51	138,200	-
[3681]	26/03/06	128	130	124	127	-4	-3.05	217,900	-
[3681]	26/03/05	120	133	118	131	+16	+13.91	516,300	-
[3681]	26/03/04	121	122	114	115	-7	-5.74	416,200	-
[3681]	26/03/03	126	127	122	122	-4	-3.17	349,500	-
[3681]	26/03/02	132	132	126	126	-11	-8.03	520,600	-
[3681]	26/02/27	136	139	135	137	+2	+1.48	168,000	-
[3681]	26/02/26	135	139	135	135	+1	+0.75	122,400	-
[3681]	26/02/25	133	139	133	134	+1	+0.75	127,400	-
[3681]	26/02/24	140	140	133	133	-5	-3.62	236,600	-
[3681]	26/02/20	136	140	135	138	+2	+1.47	196,800	-
[3681]	26/02/19	142	142	136	136	-6	-4.23	254,100	-
[3681]	26/02/18	147	150	138	142	-5	-3.40	333,200	-
[3681]	26/02/17	148	152	147	147	-1	-0.68	146,400	-
[3681]	26/02/16	141	149	141	148	+5	+3.50	147,100	-
[3681]	26/02/13	147	150	140	143	-4	-2.72	229,500	-
[3681]	26/02/12	154	155	147	147	-16	-9.82	501,700	-
[3681]	26/02/10	151	163	150	163	+12	+7.95	474,100	-
[3681]	26/02/09	144	152	144	151	+9	+6.34	415,500	-
[3681]	26/02/06	147	147	142	142	-4	-2.74	111,200	-
[3681]	26/02/05	142	150	142	146	+4	+2.82	157,300	-
[3681]	26/02/04	141	143	139	142	+1	+0.71	112,800	-
[3681]	26/02/03	145	146	140	141	0	0.00	149,800	-
[3681]	26/02/02	153	153	141	141	-8	-5.37	328,300	-
[3681]	26/01/30	148	149	146	149	0	0.00	109,500	-
[3681]	26/01/29	141	149	140	149	+7	+4.93	233,600	-
[3681]	26/01/28	145	145	141	142	-2	-1.39	108,700	-
[3681]	26/01/27	143	146	141	144	0	0.00	223,700	-
[3681]	26/01/26	151	151	144	144	-7	-4.64	275,900	-
[3681]	26/01/23	148	153	148	151	-2	-1.31	159,900	-
[3681]	26/01/22	148	154	148	153	+6	+4.08	423,300	-
[3681]	26/01/21	154	154	145	147	-11	-6.96	698,400	-
[3681]	26/01/20	156	165	155	158	+5	+3.27	1,218,000	-
[3681]	26/01/19	156	156	148	153	-4	-2.55	533,700	-
[3681]	26/01/16	161	161	153	157	-3	-1.88	666,700	-
[3681]	26/01/15	149	160	148	160	+11	+7.38	1,130,900	-
[3681]	26/01/14	147	152	144	149	+1	+0.68	1,234,100	-
[3681]	26/01/13	174	174	148	148	-6	-3.90	3,193,000	-
[3681]	26/01/09	139	175	136	154	+29	+23.20	19,044,100	-
[3681]	26/01/08	126	129	123	125	-1	-0.79	284,600	-
[3681]	26/01/07	135	135	124	126	-7	-5.26	649,200	-
[3681]	26/01/06	140	141	130	133	-7	-5.00	777,000	-
[3681]	26/01/05	133	159	132	140	+9	+6.87	3,140,100	-
[3681]	25/12/30	115	163	113	131	+18	+15.93	7,403,300	-
[3681]	25/12/29	112	114	112	113	+1	+0.89	135,000	-
[3681]	25/12/26	113	114	111	112	-1	-0.88	191,900	-
[3681]	25/12/25	113	115	113	113	+1	+0.89	146,100	-
[3681]	25/12/24	114	115	112	112	-2	-1.75	150,900	-
[3681]	25/12/23	111	114	111	114	+3	+2.70	141,100	-
[3681]	25/12/22	113	113	110	111	-2	-1.77	247,300	-
[3681]	25/12/19	111	115	111	113	0	0.00	130,400	-
[3681]	25/12/18	113	115	112	113	-1	-0.88	199,500	-
[3681]	25/12/17	108	116	108	114	+5	+4.59	297,100	-
[3681]	25/12/16	110	110	107	109	-1	-0.91	112,600	-
[3681]	25/12/15	107	110	106	110	0	0.00	173,700	-
[3681]	25/12/12	112	113	108	110	-4	-3.51	256,600	-
[3681]	25/12/11	115	115	111	114	+2	+1.79	124,100	-
[3681]	25/12/10	112	114	111	112	0	0.00	156,400	-
[3681]	25/12/09	113	113	110	112	-1	-0.88	190,400	-
[3681]	25/12/08	116	117	113	113	-2	-1.74	131,200	-
[3681]	25/12/05	117	119	115	115	-2	-1.71	79,200	-
[3681]	25/12/04	115	118	113	117	+4	+3.54	150,700	-
[3681]	25/12/03	118	119	113	113	-5	-4.24	212,200	-
[3681]	25/12/02	125	125	118	118	-7	-5.60	207,500	-
[3681]	25/12/01	128	128	125	125	-5	-3.85	123,000	-
[3681]	25/11/28	129	130	127	130	+3	+2.36	111,100	-
[3681]	25/11/27	128	130	127	127	-1	-0.78	113,700	-
[3681]	25/11/26	127	130	127	128	+1	+0.79	71,800	-
[3681]	25/11/25	136	136	127	127	-9	-6.62	228,500	-
[3681]	25/11/21	131	136	130	136	+4	+3.03	115,300	-
[3681]	25/11/20	133	134	132	132	-1	-0.75	36,400	-
[3681]	25/11/19	133	135	132	133	0	0.00	60,000	-
[3681]	25/11/18	133	135	133	133	-1	-0.75	87,700	-
[3681]	25/11/17	137	138	133	134	-5	-3.60	125,900	-
[3681]	25/11/14	138	139	136	139	+1	+0.72	59,500	-
[3681]	25/11/13	140	141	137	138	-2	-1.43	50,700	-
[3681]	25/11/12	136	140	136	140	+3	+2.19	63,400	-
[3681]	25/11/11	140	140	136	137	-1	-0.72	35,800	-
[3681]	25/11/10	138	140	135	138	+3	+2.22	78,000	-
[3681]	25/11/07	134	136	134	135	+2	+1.50	86,400	-
[3681]	25/11/06	137	137	133	133	-4	-2.92	61,000	-
[3681]	25/11/05	135	137	133	137	+2	+1.48	162,000	-
[3681]	25/11/04	138	139	135	135	-4	-2.88	93,600	-
[3681]	25/10/31	139	139	137	139	+1	+0.72	62,700	-
[3681]	25/10/30	137	141	137	138	0	0.00	92,900	-
[3681]	25/10/29	143	143	138	138	-5	-3.50	170,200	-
[3681]	25/10/28	145	146	142	143	-4	-2.72	53,900	-
[3681]	25/10/27	147	147	144	147	+3	+2.08	91,000	-
[3681]	25/10/24	146	146	143	144	-3	-2.04	76,900	-
[3681]	25/10/23	146	149	143	147	+1	+0.68	141,900	-
[3681]	25/10/22	141	150	140	146	+8	+5.80	367,100	-
[3681]	25/10/21	150	150	135	138	-11	-7.38	773,500	-
[3681]	25/10/20	144	149	144	149	+4	+2.76	84,700	-
[3681]	25/10/17	148	149	145	145	-2	-1.36	43,300	-
[3681]	25/10/16	149	150	147	147	-2	-1.34	80,600	-
[3681]	25/10/15	143	150	142	149	+4	+2.76	109,900	-
[3681]	25/10/14	141	145	141	145	0	0.00	94,500	-
[3681]	25/10/10	148	148	144	145	-1	-0.68	61,900	-
[3681]	25/10/09	146	148	146	146	+1	+0.69	49,800	-
[3681]	25/10/08	148	149	145	145	-1	-0.68	129,700	-
[3681]	25/10/07	146	148	145	146	-1	-0.68	61,100	-
[3681]	25/10/06	147	148	145	147	+3	+2.08	63,300	-
[3681]	25/10/03	142	146	142	144	+2	+1.41	73,300	-
[3681]	25/10/02	145	147	142	142	-3	-2.07	166,800	-
[3681]	25/10/01	147	149	145	145	-3	-2.03	141,000	-
[3681]	25/09/30	151	153	147	148	-3	-1.99	185,400	-
[3681]	25/09/29	157	157	151	151	-7	-4.43	164,600	-
[3681]	25/09/26	158	158	156	158	+1	+0.64	157,200	-
[3681]	25/09/25	157	158	155	157	+1	+0.64	100,100	-
[3681]	25/09/24	161	161	156	156	-4	-2.50	152,000	-
[3681]	25/09/22	160	160	158	160	+3	+1.91	86,900	-
[3681]	25/09/19	163	163	156	157	-6	-3.68	279,500	-
[3681]	25/09/18	166	166	159	163	+2	+1.24	150,300	-
[3681]	25/09/17	157	167	155	161	+3	+1.90	355,100	-
[3681]	25/09/16	154	158	153	158	+3	+1.94	122,900	-
[3681]	25/09/12	158	159	154	155	-2	-1.27	182,700	-
[3681]	25/09/11	155	159	155	157	+2	+1.29	79,000	-
[3681]	25/09/10	158	158	155	155	-1	-0.64	79,600	-
[3681]	25/09/09	159	159	155	156	-1	-0.64	75,600	-
[3681]	25/09/08	158	160	156	157	0	0.00	130,400	-
[3681]	25/09/05	156	159	154	157	+2	+1.29	248,800	-
[3681]	25/09/04	157	159	155	155	-3	-1.90	188,500	-
[3681]	25/09/03	161	161	157	158	-2	-1.25	199,100	-
[3681]	25/09/02	161	163	160	160	-1	-0.62	236,500	-
[3681]	25/09/01	165	166	159	161	-6	-3.59	339,000	-
[3681]	25/08/29	171	171	163	167	0	0.00	404,800	-
[3681]	25/08/28	171	176	165	167	-13	-7.22	1,247,400	-
[3681]	25/08/27	165	210	165	180	+18	+11.11	8,737,300	-
[3681]	25/08/26	162	168	161	162	-2	-1.22	169,600	-
[3681]	25/08/25	160	164	160	164	+4	+2.50	132,200	-
[3681]	25/08/22	160	163	159	160	-1	-0.62	85,900	-
[3681]	25/08/21	162	162	159	161	-1	-0.62	93,800	-
[3681]	25/08/20	161	162	158	162	+1	+0.62	76,000	-
[3681]	25/08/19	158	161	158	161	+1	+0.63	83,900	-
[3681]	25/08/18	159	160	156	160	+1	+0.63	155,300	-
[3681]	25/08/15	159	160	153	159	+1	+0.63	259,800	-
[3681]	25/08/14	160	161	156	158	+2	+1.28	162,400	-
[3681]	25/08/13	157	160	156	156	-1	-0.64	87,900	-
[3681]	25/08/12	152	157	152	157	+4	+2.61	125,200	-
[3681]	25/08/08	152	154	151	153	+1	+0.66	109,600	-
[3681]	25/08/07	152	155	151	152	-1	-0.65	55,700	-
[3681]	25/08/06	154	156	153	153	-3	-1.92	74,700	-
[3681]	25/08/05	150	156	150	156	+6	+4.00	115,200	-
[3681]	25/08/04	149	152	146	150	+1	+0.67	131,600	-
[3681]	25/08/01	152	152	149	149	-3	-1.97	157,400	-
[3681]	25/07/31	153	154	152	152	0	0.00	58,700	-
[3681]	25/07/30	157	157	152	152	-3	-1.94	222,400	-
[3681]	25/07/29	158	158	155	155	0	0.00	71,500	-
[3681]	25/07/28	159	160	155	155	-4	-2.52	190,100	-
[3681]	25/07/25	161	163	159	159	-3	-1.85	127,700	-
[3681]	25/07/24	163	164	162	162	0	0.00	65,500	-
[3681]	25/07/23	160	164	160	162	+1	+0.62	67,300	-
[3681]	25/07/22	162	164	160	161	-1	-0.62	51,900	-
[3681]	25/07/18	164	165	162	162	-2	-1.22	60,300	-
[3681]	25/07/17	164	166	163	164	+2	+1.23	50,300	-
[3681]	25/07/16	163	165	162	162	-1	-0.61	37,200	-
[3681]	25/07/15	165	165	163	163	-3	-1.81	20,300	-
[3681]	25/07/14	169	169	164	166	-1	-0.60	54,600	-
[3681]	25/07/11	170	170	165	167	+5	+3.09	99,200	-
[3681]	25/07/10	165	167	162	162	-1	-0.61	119,600	-
[3681]	25/07/09	163	166	159	163	+1	+0.62	202,400	-
[3681]	25/07/08	163	166	162	162	0	0.00	61,400	-
[3681]	25/07/07	159	167	159	162	+3	+1.89	80,000	-
[3681]	25/07/04	160	160	158	159	0	0.00	34,900	-
[3681]	25/07/03	161	161	159	159	-2	-1.24	66,300	-
[3681]	25/07/02	162	163	160	161	-1	-0.62	88,400	-
[3681]	25/07/01	169	169	162	162	-5	-2.99	107,800	-
[3681]	25/06/30	169	170	167	167	-3	-1.76	86,000	-
[3681]	25/06/27	169	171	167	170	+1	+0.59	91,500	-
[3681]	25/06/26	172	173	169	169	-4	-2.31	44,200	-
[3681]	25/06/25	174	175	169	173	0	0.00	87,500	-
[3681]	25/06/24	178	179	170	173	+5	+2.98	228,000	-
[3681]	25/06/23	169	170	165	168	-3	-1.75	57,200	-
[3681]	25/06/20	171	174	169	171	-2	-1.16	98,800	-