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
[3686]	26/10/29	54	54	52	54	+2.0	+3.85	375,800	2,346,215,680
[3686]	26/10/28	53	54	52	52	-1.0	-1.89	218,000	2,259,318,784
[3686]	26/10/27	53	54	52	53	-1.0	-1.85	190,000	2,302,767,360
[3686]	26/10/26	53	54	53	54	+1.0	+1.89	140,400	2,346,215,680
[3686]	26/10/23	54	55	53	53	-1.0	-1.85	212,300	2,302,767,360
[3686]	26/10/22	56	56	53	54	-1.0	-1.82	244,800	2,346,215,680
[3686]	26/10/21	54	57	54	55	+2.0	+3.77	227,800	2,389,664,256
[3686]	26/10/20	56	56	53	53	-4.0	-7.02	345,700	2,302,767,360
[3686]	26/10/19	54	57	54	57	+2.0	+3.64	385,700	2,476,561,152
[3686]	26/10/16	54	55	54	55	+2.0	+3.77	244,900	2,389,664,256
[3686]	26/10/15	53	54	52	53	-2.0	-3.64	307,300	2,302,767,360
[3686]	26/10/14	54	55	54	55	0	+0.00	213,700	2,389,664,256
[3686]	26/10/13	55	55	54	55	+1.0	+1.85	163,500	2,389,664,256
[3686]	26/10/09	55	55	53	54	-1.0	-1.82	408,900	2,346,215,680
[3686]	26/10/08	56	57	54	55	-1.0	-1.79	389,400	2,389,664,256
[3686]	26/10/07	57	58	56	56	-2.0	-3.45	170,500	2,433,112,576
[3686]	26/10/06	58	58	57	58	+1.0	+1.75	179,900	2,520,009,472
[3686]	26/10/05	59	59	56	57	-2.0	-3.39	346,400	2,476,561,152
[3686]	26/10/02	59	59	58	59	+1.0	+1.72	171,500	2,563,458,048
[3686]	26/10/01	60	61	58	58	-2.0	-3.33	277,200	2,520,009,472
[3686]	26/09/30	62	62	59	60	-2.0	-3.23	843,700	2,606,906,368
[3686]	26/09/29	59	80	59	62	+3.0	+5.08	6,160,500	2,693,803,264
[3686]	26/09/28	60	61	58	59	-1.0	-1.67	76,400	2,563,458,048
[3686]	26/09/25	60	61	59	60	0	+0.00	82,600	2,606,906,368
[3686]	26/09/24	60	61	59	60	0	+0.00	102,900	2,606,906,368
[3686]	26/09/18	60	61	59	60	-1.0	-1.64	250,900	2,606,906,368
[3686]	26/09/17	61	62	61	61	0	+0.00	95,800	2,650,354,944
[3686]	26/09/16	62	62	61	61	-2.0	-3.17	148,100	2,650,354,944
[3686]	26/09/15	61	63	61	63	+2.0	+3.28	195,300	2,737,251,840
[3686]	26/09/14	62	62	61	61	-1.0	-1.61	143,100	2,650,354,944
[3686]	26/09/11	61	63	60	62	+1.0	+1.64	213,300	2,693,803,264
[3686]	26/09/10	61	63	60	61	0	+0.00	279,200	2,650,354,944
[3686]	26/09/09	61	61	60	61	0	+0.00	109,900	2,650,354,944
[3686]	26/09/08	60	62	59	61	+1.0	+1.67	508,900	2,650,354,944
[3686]	26/09/07	60	62	58	60	0	+0.00	487,300	2,606,906,368
[3686]	26/09/04	60	61	60	60	-1.0	-1.64	118,700	2,606,906,368
[3686]	26/09/03	59	61	59	61	+1.0	+1.67	73,600	2,650,354,944
[3686]	26/09/02	60	60	59	60	0	+0.00	61,500	2,606,906,368
[3686]	26/09/01	60	61	60	60	0	+0.00	190,300	2,606,906,368
[3686]	26/08/31	60	60	59	60	0	+0.00	115,800	2,606,906,368
[3686]	26/08/28	59	61	58	60	+1.0	+1.69	157,800	2,606,906,368
[3686]	26/08/27	59	59	58	59	0	+0.00	71,900	2,563,458,048
[3686]	26/08/26	59	60	59	59	-1.0	-1.67	107,700	2,563,458,048
[3686]	26/08/25	59	60	59	60	0	+0.00	81,400	2,606,906,368
[3686]	26/08/24	59	60	59	60	+2.0	+3.45	156,000	2,606,906,368
[3686]	26/08/21	58	59	58	58	-1.0	-1.69	153,800	2,520,009,472
[3686]	26/08/20	58	59	57	59	+1.0	+1.72	155,900	2,563,458,048
[3686]	26/08/19	58	58	57	58	+1.0	+1.75	152,300	2,520,009,472
[3686]	26/08/18	59	59	56	57	-2.0	-3.39	379,300	2,476,561,152
[3686]	26/08/17	61	62	57	59	-2.0	-3.28	478,400	2,563,458,048
[3686]	26/08/14	63	64	61	61	-1.0	-1.61	195,000	2,650,354,944
[3686]	26/08/13	59	63	59	62	+3.0	+5.08	283,200	2,693,803,264
[3686]	26/08/12	61	61	58	59	-2.0	-3.28	613,600	2,563,458,048
[3686]	26/08/10	61	61	60	61	0	+0.00	184,000	2,650,354,944
[3686]	26/08/07	60	62	60	61	+1.0	+1.67	95,300	2,650,354,944
[3686]	26/08/06	59	61	59	60	+1.0	+1.69	96,200	2,606,906,368
[3686]	26/08/05	59	61	59	59	-1.0	-1.67	125,900	2,563,458,048
[3686]	26/08/04	59	60	59	60	0	+0.00	119,800	2,606,906,368
[3686]	26/08/03	60	61	58	60	-2.0	-3.23	232,100	2,606,906,368
[3686]	26/07/31	61	62	60	62	0	+0.00	138,900	2,693,803,264
[3686]	26/07/30	60	62	60	62	+2.0	+3.33	159,400	2,693,803,264
[3686]	26/07/29	60	61	60	60	-1.0	-1.64	120,500	2,606,906,368
[3686]	26/07/28	61	62	60	61	0	+0.00	218,400	2,650,354,944
[3686]	26/07/27	64	65	61	61	-5.0	-7.58	530,200	2,650,354,944
[3686]	26/07/24	67	68	66	66	-2.0	-2.94	174,600	2,867,597,056
[3686]	26/07/23	68	68	66	68	-1.0	-1.45	212,200	2,954,493,952
[3686]	26/07/22	69	70	68	69	-1.0	-1.43	110,000	2,997,942,272
[3686]	26/07/21	69	71	69	70	0	+0.00	142,000	3,041,390,848
[3686]	26/07/17	71	72	69	70	-2	-2.78	212,400	-
[3686]	26/07/16	73	74	72	72	-1	-1.37	133,800	-
[3686]	26/07/15	72	75	72	73	+1	+1.39	183,300	-
[3686]	26/07/14	73	74	72	72	-2	-2.70	126,600	-
[3686]	26/07/13	72	74	72	74	0	0.00	83,400	-
[3686]	26/07/10	74	74	71	74	0	0.00	95,600	-
[3686]	26/07/09	73	75	73	74	0	0.00	70,000	-
[3686]	26/07/08	74	75	73	74	-1	-1.33	80,500	-
[3686]	26/07/07	75	77	74	75	-1	-1.32	183,100	-
[3686]	26/07/06	78	78	75	76	+1	+1.33	85,300	-
[3686]	26/07/03	73	77	73	75	+1	+1.35	133,700	-
[3686]	26/07/02	71	74	71	74	+2	+2.78	290,200	-
[3686]	26/07/01	73	74	71	72	-1	-1.37	114,300	-
[3686]	26/06/30	72	74	72	73	+1	+1.39	87,400	-
[3686]	26/06/29	71	73	70	72	0	0.00	59,300	-
[3686]	26/06/26	70	73	70	72	+2	+2.86	88,300	-
[3686]	26/06/25	71	72	70	70	-3	-4.11	74,700	-
[3686]	26/06/24	69	73	68	73	+4	+5.80	197,400	-
[3686]	26/06/23	73	74	69	69	-6	-8.00	260,800	-
[3686]	26/06/22	73	75	73	75	+2	+2.74	85,000	-
[3686]	26/06/19	74	75	72	73	-2	-2.67	120,200	-
[3686]	26/06/18	74	75	73	75	-1	-1.32	86,400	-
[3686]	26/06/17	75	77	73	76	0	0.00	139,600	-
[3686]	26/06/16	77	78	75	76	-2	-2.56	96,100	-
[3686]	26/06/15	79	79	77	78	0	0.00	78,700	-
[3686]	26/06/12	81	81	78	78	-3	-3.70	148,400	-
[3686]	26/06/11	78	82	78	81	+1	+1.25	157,300	-
[3686]	26/06/10	81	81	78	80	-2	-2.44	198,700	-
[3686]	26/06/09	81	82	80	82	+2	+2.50	102,600	-
[3686]	26/06/08	82	83	79	80	-4	-4.76	235,900	-
[3686]	26/06/05	84	86	83	84	-1	-1.18	129,800	-
[3686]	26/06/04	85	85	83	85	0	0.00	143,800	-
[3686]	26/06/03	85	86	82	85	-2	-2.30	189,800	-
[3686]	26/06/02	86	88	83	87	-1	-1.14	212,200	-
[3686]	26/06/01	89	91	85	88	-2	-2.22	192,200	-
[3686]	26/05/29	89	92	88	90	+2	+2.27	108,300	-
[3686]	26/05/28	86	91	83	88	-6	-6.38	1,061,700	-
[3686]	26/05/27	88	98	87	94	+7	+8.05	808,000	-
[3686]	26/05/26	91	92	87	87	-3	-3.33	341,000	-
[3686]	26/05/25	94	94	90	90	-3	-3.23	186,900	-
[3686]	26/05/22	92	94	92	93	+1.0	+1.09	128,700	-
[3686]	26/05/21	91	93	91	92	+1.0	+1.10	181,400	-
[3686]	26/05/20	97	97	90	91	-4.0	-4.21	144,300	-
[3686]	26/05/19	94	95	91	95	+1.0	+1.06	147,300	-
[3686]	26/05/18	94	95	91	94	-1.0	-1.05	214,400	-
[3686]	26/05/15	101	101	94	95	-3.0	-3.06	305,700	-
[3686]	26/05/14	102	103	98	98	-5.0	-4.85	170,500	-
[3686]	26/05/13	104	105	102	103	0	+0.00	84,400	-
[3686]	26/05/12	105	105	102	103	-2.0	-1.90	160,100	-
[3686]	26/05/11	104	106	103	105	+1.0	+0.96	144,700	-
[3686]	26/05/08	104	105	104	104	+2.0	+1.96	153,800	-
[3686]	26/05/07	103	105	102	102	-2.0	-1.92	215,700	-
[3686]	26/05/01	103	105	102	104	0	+0.00	180,500	-
[3686]	26/04/30	106	106	104	104	-4.0	-3.70	238,500	-
[3686]	26/04/28	107	108	106	108	0	+0.00	113,900	-
[3686]	26/04/27	108	108	106	108	+1	+0.93	137,000	-
[3686]	26/04/24	108	109	107	107	-2	-1.83	163,800	-
[3686]	26/04/23	110	111	108	109	-1	-0.91	161,400	-
[3686]	26/04/22	111	113	110	110	-3	-2.65	213,100	-
[3686]	26/04/21	112	114	110	113	+1	+0.89	196,100	-
[3686]	26/04/20	112	114	111	112	-1	-0.88	188,600	-
[3686]	26/04/17	112	114	112	113	+2	+1.80	186,000	-
[3686]	26/04/16	112	112	110	111	-2	-1.77	220,000	-
[3686]	26/04/15	109	113	109	113	+5	+4.63	269,300	-
[3686]	26/04/14	110	110	108	108	-1	-0.92	157,800	-
[3686]	26/04/13	107	109	105	109	+2	+1.87	147,800	-
[3686]	26/04/10	111	111	107	107	-4	-3.60	172,200	-
[3686]	26/04/09	113	113	109	111	-2	-1.77	152,700	-
[3686]	26/04/08	110	113	109	113	+4	+3.67	229,800	-
[3686]	26/04/07	107	109	107	109	0	0.00	154,300	-
[3686]	26/04/06	106	109	106	109	+3	+2.83	170,000	-
[3686]	26/04/03	107	109	105	106	-1	-0.93	245,200	-
[3686]	26/04/02	106	108	105	107	-1	-0.93	183,800	-
[3686]	26/04/01	105	108	105	108	+5	+4.85	196,600	-
[3686]	26/03/31	104	106	102	103	-3	-2.83	177,000	-
[3686]	26/03/30	105	106	100	106	-1	-0.93	249,100	-
[3686]	26/03/27	107	110	106	107	-2	-1.83	157,000	-
[3686]	26/03/26	112	113	107	109	-4	-3.54	292,800	-
[3686]	26/03/25	111	115	110	113	+4	+3.67	190,100	-
[3686]	26/03/24	109	111	107	109	+3	+2.83	199,800	-
[3686]	26/03/23	110	110	104	106	-6	-5.36	494,800	-
[3686]	26/03/19	115	116	111	112	-5	-4.27	287,700	-
[3686]	26/03/18	113	117	113	117	+3	+2.63	147,500	-
[3686]	26/03/17	114	116	113	114	+1	+0.88	119,800	-
[3686]	26/03/16	114	116	111	113	-1	-0.88	272,000	-
[3686]	26/03/13	117	119	114	114	-5	-4.20	264,900	-
[3686]	26/03/12	117	119	117	119	+1	+0.85	78,000	-
[3686]	26/03/11	119	121	117	118	0	0.00	119,100	-
[3686]	26/03/10	118	119	116	118	+3	+2.61	122,300	-
[3686]	26/03/09	119	120	115	115	-8	-6.50	226,000	-
[3686]	26/03/06	121	124	121	123	+2	+1.65	71,000	-
[3686]	26/03/05	121	125	120	121	+3	+2.54	155,900	-
[3686]	26/03/04	120	120	115	118	0	0.00	330,300	-
[3686]	26/03/03	124	125	118	118	-6	-4.84	246,400	-
[3686]	26/03/02	129	129	123	124	-7	-5.34	227,000	-
[3686]	26/02/27	123	131	123	131	+10	+8.26	466,800	-
[3686]	26/02/26	119	123	118	121	+3	+2.54	209,400	-
[3686]	26/02/25	121	122	116	118	-4	-3.28	313,300	-
[3686]	26/02/24	124	125	121	122	0	0.00	198,000	-
[3686]	26/02/20	127	127	121	122	-5	-3.94	373,100	-
[3686]	26/02/19	132	132	127	127	-4	-3.05	228,800	-
[3686]	26/02/18	129	133	129	131	+2	+1.55	194,500	-
[3686]	26/02/17	128	129	122	129	+1	+0.78	265,900	-
[3686]	26/02/16	127	130	125	128	+4	+3.23	199,600	-
[3686]	26/02/13	124	126	122	124	-2	-1.59	158,600	-
[3686]	26/02/12	124	126	122	126	+3	+2.44	169,900	-
[3686]	26/02/10	120	123	120	123	+2	+1.65	112,600	-
[3686]	26/02/09	124	124	120	121	-3	-2.42	201,500	-
[3686]	26/02/06	120	124	120	124	0	0.00	323,600	-
[3686]	26/02/05	120	125	120	124	+3	+2.48	188,400	-
[3686]	26/02/04	123	123	118	121	-3	-2.42	509,600	-
[3686]	26/02/03	124	124	121	124	+1	+0.81	79,900	-
[3686]	26/02/02	124	124	120	123	-1	-0.81	176,600	-
[3686]	26/01/30	120	125	119	124	+1	+0.81	192,100	-
[3686]	26/01/29	124	124	119	123	-2	-1.60	436,400	-
[3686]	26/01/28	127	127	124	125	-2	-1.57	217,000	-
[3686]	26/01/27	130	130	126	127	-2	-1.55	159,900	-
[3686]	26/01/26	130	131	128	129	-1	-0.77	140,400	-
[3686]	26/01/23	127	131	127	130	+3	+2.36	187,800	-
[3686]	26/01/22	126	129	126	127	0	0.00	188,000	-
[3686]	26/01/21	126	127	125	127	-1	-0.78	145,600	-
[3686]	26/01/20	128	129	126	128	0	0.00	177,400	-
[3686]	26/01/19	131	131	127	128	-3	-2.29	292,400	-
[3686]	26/01/16	130	131	127	131	+1	+0.77	129,900	-
[3686]	26/01/15	127	130	127	130	+2	+1.56	148,200	-
[3686]	26/01/14	126	131	126	128	+2	+1.59	192,200	-
[3686]	26/01/13	130	130	126	126	-2	-1.56	203,200	-
[3686]	26/01/09	126	129	126	128	+1	+0.79	225,800	-
[3686]	26/01/08	126	128	126	127	+1	+0.79	129,200	-
[3686]	26/01/07	129	129	125	126	-4	-3.08	215,700	-
[3686]	26/01/06	130	134	128	130	+2	+1.56	563,000	-
[3686]	26/01/05	126	130	125	128	+1	+0.79	286,600	-
[3686]	25/12/30	125	127	122	127	0	0.00	322,300	-
[3686]	25/12/29	125	127	124	127	+2	+1.60	267,200	-
[3686]	25/12/26	130	131	124	125	-4	-3.10	425,900	-
[3686]	25/12/25	132	133	128	129	-2	-1.53	335,700	-
[3686]	25/12/24	153	154	131	131	-24	-15.48	1,227,100	-
[3686]	25/12/23	150	157	150	155	+5	+3.33	815,900	-
[3686]	25/12/22	146	152	144	150	+7	+4.90	750,300	-
[3686]	25/12/19	140	147	139	143	+4	+2.88	955,700	-
[3686]	25/12/18	131	149	131	139	+9	+6.92	1,207,400	-
[3686]	25/12/17	127	131	126	130	+1	+0.78	491,400	-
[3686]	25/12/16	128	131	126	129	+3	+2.38	571,600	-
[3686]	25/12/15	126	134	125	126	+2	+1.61	921,400	-
[3686]	25/12/12	125	132	124	124	+1	+0.81	692,500	-
[3686]	25/12/11	120	126	119	123	+6	+5.13	618,000	-
[3686]	25/12/10	119	121	117	117	-3	-2.50	242,000	-
[3686]	25/12/09	119	123	118	120	0	0.00	337,200	-
[3686]	25/12/08	118	121	116	120	+2	+1.69	243,100	-
[3686]	25/12/05	121	121	117	118	-1	-0.84	243,800	-
[3686]	25/12/04	117	122	117	119	+3	+2.59	343,400	-
[3686]	25/12/03	116	118	116	116	0	0.00	208,200	-
[3686]	25/12/02	117	118	114	116	0	0.00	303,200	-
[3686]	25/12/01	115	117	112	116	+2	+1.75	225,800	-
[3686]	25/11/28	109	117	108	114	+6	+5.56	349,400	-
[3686]	25/11/27	105	108	105	108	+2	+1.89	158,700	-
[3686]	25/11/26	107	107	103	106	-1	-0.93	525,600	-
[3686]	25/11/25	114	117	107	107	-10	-8.55	750,200	-
[3686]	25/11/21	109	130	109	117	+7	+6.36	1,612,200	-
[3686]	25/11/20	110	113	110	110	-1	-0.90	201,900	-
[3686]	25/11/19	112	114	109	111	-2	-1.77	210,400	-
[3686]	25/11/18	116	117	113	113	-6	-5.04	310,700	-
[3686]	25/11/17	119	120	116	119	0	0.00	92,700	-
[3686]	25/11/14	119	120	118	119	-1	-0.83	86,800	-
[3686]	25/11/13	124	124	120	120	-3	-2.44	59,500	-
[3686]	25/11/12	120	123	120	123	+1	+0.82	51,600	-
[3686]	25/11/11	120	122	118	122	+3	+2.52	91,200	-
[3686]	25/11/10	121	121	118	119	0	0.00	121,100	-
[3686]	25/11/07	118	120	117	119	-3	-2.46	153,700	-
[3686]	25/11/06	123	123	120	122	+2	+1.67	94,400	-
[3686]	25/11/05	124	124	116	120	-4	-3.23	175,000	-
[3686]	25/11/04	124	125	123	124	-1	-0.80	46,700	-
[3686]	25/10/31	126	126	124	125	+1	+0.81	68,400	-
[3686]	25/10/30	123	124	122	124	+1	+0.81	64,600	-
[3686]	25/10/29	126	127	123	123	-3	-2.38	175,000	-
[3686]	25/10/28	128	128	125	126	-2	-1.56	81,400	-
[3686]	25/10/27	129	129	127	128	0	0.00	104,000	-
[3686]	25/10/24	130	131	128	128	-4	-3.03	97,400	-
[3686]	25/10/23	128	132	127	132	+4	+3.13	131,000	-
[3686]	25/10/22	127	129	124	128	+3	+2.40	133,900	-
[3686]	25/10/21	128	128	124	125	-2	-1.57	119,500	-
[3686]	25/10/20	127	127	125	127	+3	+2.42	78,700	-
[3686]	25/10/17	126	126	123	124	-3	-2.36	138,100	-
[3686]	25/10/16	126	127	123	127	+4	+3.25	135,600	-
[3686]	25/10/15	125	126	121	123	+3	+2.50	187,200	-
[3686]	25/10/14	125	125	120	120	-7	-5.51	277,900	-
[3686]	25/10/10	127	128	125	127	0	0.00	236,100	-
[3686]	25/10/09	129	130	127	127	-2	-1.55	122,800	-
[3686]	25/10/08	129	134	129	129	0	0.00	147,000	-
[3686]	25/10/07	132	132	129	129	-4	-3.01	103,300	-
[3686]	25/10/06	132	133	130	133	+3	+2.31	116,900	-
[3686]	25/10/03	126	132	126	130	+2	+1.56	153,500	-
[3686]	25/10/02	133	133	128	128	-3	-2.29	133,900	-
[3686]	25/10/01	132	134	130	131	-3	-2.24	147,800	-
[3686]	25/09/30	135	137	133	134	-2	-1.47	199,700	-
[3686]	25/09/29	139	139	135	136	-2	-1.45	174,100	-
[3686]	25/09/26	138	140	138	138	-2	-1.43	108,500	-
[3686]	25/09/25	141	142	139	140	-1	-0.71	185,200	-
[3686]	25/09/24	142	142	139	141	-4	-2.76	155,700	-
[3686]	25/09/22	145	147	143	145	+3	+2.11	244,600	-
[3686]	25/09/19	144	145	139	142	0	0.00	212,100	-
[3686]	25/09/18	146	146	141	142	-3	-2.07	149,200	-
[3686]	25/09/17	143	146	140	145	+2	+1.40	241,100	-
[3686]	25/09/16	138	143	138	143	+5	+3.62	216,500	-
[3686]	25/09/12	141	141	137	138	-2	-1.43	134,600	-
[3686]	25/09/11	141	142	137	140	-1	-0.71	242,600	-
[3686]	25/09/10	143	143	140	141	-1	-0.70	107,000	-
[3686]	25/09/09	145	146	141	142	-3	-2.07	186,700	-
[3686]	25/09/08	141	148	141	145	+5	+3.57	346,100	-
[3686]	25/09/05	139	143	139	140	+2	+1.45	116,600	-