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
[3690]	26/10/29	546	549	544	544	-4.0	-0.73	2,100	3,395,902,464
[3690]	26/10/28	554	554	548	548	-6.0	-1.08	3,400	3,420,872,448
[3690]	26/10/27	553	556	550	554	-2.0	-0.36	2,500	3,458,327,296
[3690]	26/10/26	551	562	551	556	+4.0	+0.72	3,100	3,470,812,160
[3690]	26/10/23	552	562	546	552	0	+0.00	7,000	3,445,842,432
[3690]	26/10/22	558	566	546	552	-4.0	-0.72	6,500	3,445,842,432
[3690]	26/10/21	554	558	550	556	+2.0	+0.36	2,300	3,470,812,160
[3690]	26/10/20	560	560	554	554	-10.0	-1.77	1,700	3,458,327,296
[3690]	26/10/19	545	567	545	564	+16.0	+2.92	20,500	3,520,751,872
[3690]	26/10/16	546	550	546	548	+2.0	+0.37	2,000	3,420,872,448
[3690]	26/10/15	549	549	546	546	-3.0	-0.55	2,900	3,408,387,584
[3690]	26/10/14	545	549	543	549	+4.0	+0.73	4,500	3,427,115,008
[3690]	26/10/13	542	545	542	545	-1.0	-0.18	2,800	3,402,145,024
[3690]	26/10/09	540	547	540	546	+5.0	+0.92	4,700	3,408,387,584
[3690]	26/10/08	542	546	541	541	-5.0	-0.92	5,900	3,377,175,296
[3690]	26/10/07	543	546	543	546	+3.0	+0.55	2,500	3,408,387,584
[3690]	26/10/06	539	543	538	543	+3.0	+0.56	8,500	3,389,660,160
[3690]	26/10/05	539	542	538	540	-2.0	-0.37	6,700	3,370,932,736
[3690]	26/10/02	543	544	540	542	-1.0	-0.18	4,300	3,383,417,600
[3690]	26/10/01	544	546	543	543	-3.0	-0.55	10,400	3,389,660,160
[3690]	26/09/30	545	547	541	546	+3.0	+0.55	7,700	3,408,387,584
[3690]	26/09/29	541	545	537	543	-15.0	-2.69	18,700	3,389,660,160
[3690]	26/09/28	564	570	558	558	-15.0	-2.62	34,900	3,483,297,024
[3690]	26/09/25	570	574	570	573	0	+0.00	14,300	3,576,934,144
[3690]	26/09/24	575	578	571	573	-1.0	-0.17	10,400	3,576,934,144
[3690]	26/09/18	578	578	573	574	-1.0	-0.17	4,300	3,583,176,704
[3690]	26/09/17	576	579	574	575	-2.0	-0.35	4,600	3,589,419,008
[3690]	26/09/16	576	580	576	577	+3.0	+0.52	2,600	3,601,904,128
[3690]	26/09/15	575	580	574	574	-3.0	-0.52	5,100	3,583,176,704
[3690]	26/09/14	569	581	568	577	+8.0	+1.41	14,400	3,601,904,128
[3690]	26/09/11	565	573	563	569	-11.0	-1.90	13,800	3,551,964,416
[3690]	26/09/10	595	595	580	580	-15.0	-2.52	22,900	3,620,631,552
[3690]	26/09/09	599	599	593	595	0	+0.00	5,300	3,714,268,416
[3690]	26/09/08	594	600	592	595	+4.0	+0.68	15,500	3,714,268,416
[3690]	26/09/07	592	593	587	591	-3.0	-0.51	14,200	3,689,298,688
[3690]	26/09/04	580	597	579	594	+15.0	+2.59	36,500	3,708,026,112
[3690]	26/09/03	578	580	576	579	+2.0	+0.35	7,900	3,614,388,992
[3690]	26/09/02	566	577	562	577	+11.0	+1.94	11,900	3,601,904,128
[3690]	26/09/01	563	566	563	566	+3.0	+0.53	5,000	3,533,236,992
[3690]	26/08/31	563	566	562	563	-2.0	-0.35	19,900	3,514,509,568
[3690]	26/08/28	564	567	555	565	+1.0	+0.18	17,900	3,526,994,432
[3690]	26/08/27	567	567	563	564	-3.0	-0.53	3,500	3,520,751,872
[3690]	26/08/26	566	567	564	567	+3.0	+0.53	4,300	3,539,479,296
[3690]	26/08/25	570	570	563	564	-2.0	-0.35	2,600	3,520,751,872
[3690]	26/08/24	569	571	565	566	0	+0.00	4,800	3,533,236,992
[3690]	26/08/21	565	566	561	566	+1.0	+0.18	3,500	3,533,236,992
[3690]	26/08/20	565	565	555	565	+10.0	+1.80	6,600	3,526,994,432
[3690]	26/08/19	558	558	552	555	0	+0.00	4,700	3,464,569,856
[3690]	26/08/18	558	558	551	555	-1.0	-0.18	3,100	3,464,569,856
[3690]	26/08/17	552	556	548	556	+9.0	+1.65	2,900	3,470,812,160
[3690]	26/08/14	545	547	544	547	+4.0	+0.74	1,700	3,414,629,888
[3690]	26/08/13	543	545	543	543	0	+0.00	3,700	3,389,660,160
[3690]	26/08/12	545	548	542	543	+1.0	+0.18	5,700	3,389,660,160
[3690]	26/08/10	543	543	538	542	+9.0	+1.69	5,000	3,383,417,600
[3690]	26/08/07	543	545	533	533	-12.0	-2.20	7,900	3,327,235,328
[3690]	26/08/06	542	549	529	545	-6.0	-1.09	36,000	3,402,145,024
[3690]	26/08/05	556	565	551	551	-11.0	-1.96	12,600	3,439,599,872
[3690]	26/08/04	562	565	560	562	-3.0	-0.53	5,100	3,508,267,008
[3690]	26/08/03	553	565	553	565	+11.0	+1.99	8,000	3,526,994,432
[3690]	26/07/31	552	554	549	554	+2.0	+0.36	5,600	3,458,327,296
[3690]	26/07/30	542	552	541	552	+12.0	+2.22	9,000	3,445,842,432
[3690]	26/07/29	536	540	536	540	+5.0	+0.93	2,300	3,370,932,736
[3690]	26/07/28	534	535	530	535	+1.0	+0.19	3,200	3,339,720,448
[3690]	26/07/27	532	534	530	534	+2.0	+0.38	3,800	3,333,477,888
[3690]	26/07/24	530	532	529	532	+1.0	+0.19	4,100	3,320,993,024
[3690]	26/07/23	532	534	530	531	-3.0	-0.56	4,100	3,314,750,464
[3690]	26/07/22	532	540	532	534	-6.0	-1.11	6,100	3,333,477,888
[3690]	26/07/21	541	546	538	540	-1.0	-0.18	3,500	3,370,932,736
[3690]	26/07/17	548	548	530	541	-6	-1.10	9,600	-
[3690]	26/07/16	538	548	538	547	+9	+1.67	2,200	-
[3690]	26/07/15	542	542	537	538	-1	-0.19	2,300	-
[3690]	26/07/14	539	539	537	539	+2	+0.37	700	-
[3690]	26/07/13	542	543	535	537	-5	-0.92	3,300	-
[3690]	26/07/10	548	548	541	542	-3	-0.55	2,400	-
[3690]	26/07/09	547	547	543	545	-2	-0.37	2,200	-
[3690]	26/07/08	545	548	543	547	+4	+0.74	4,000	-
[3690]	26/07/07	540	543	540	543	+8	+1.50	2,800	-
[3690]	26/07/06	540	540	534	535	-2	-0.37	3,900	-
[3690]	26/07/03	535	537	530	537	+2	+0.37	3,300	-
[3690]	26/07/02	525	536	522	535	+11	+2.10	2,600	-
[3690]	26/07/01	525	525	522	524	+3	+0.58	1,400	-
[3690]	26/06/30	525	525	521	521	-4	-0.76	2,000	-
[3690]	26/06/29	520	526	516	525	+8	+1.55	8,400	-
[3690]	26/06/26	519	519	514	517	0	0.00	3,100	-
[3690]	26/06/25	515	519	515	517	0	0.00	1,700	-
[3690]	26/06/24	517	519	515	517	0	0.00	1,700	-
[3690]	26/06/23	511	518	511	517	+6	+1.17	4,500	-
[3690]	26/06/22	510	515	510	511	-2	-0.39	4,600	-
[3690]	26/06/19	516	516	513	513	-3	-0.58	3,200	-
[3690]	26/06/18	514	535	514	516	+2	+0.39	9,600	-
[3690]	26/06/17	513	515	511	514	+2	+0.39	1,800	-
[3690]	26/06/16	510	512	510	512	0	0.00	5,400	-
[3690]	26/06/15	513	517	510	512	-2	-0.39	9,100	-
[3690]	26/06/12	515	518	514	514	-4	-0.77	7,400	-
[3690]	26/06/11	524	526	515	518	-5	-0.96	5,800	-
[3690]	26/06/10	525	530	523	523	-2	-0.38	4,000	-
[3690]	26/06/09	526	527	525	525	-1	-0.19	4,600	-
[3690]	26/06/08	533	535	526	526	-12	-2.23	5,600	-
[3690]	26/06/05	522	538	521	538	+26	+5.08	13,200	-
[3690]	26/06/04	520	522	512	512	-6	-1.16	12,600	-
[3690]	26/06/03	519	519	513	518	-1	-0.19	5,800	-
[3690]	26/06/02	525	526	513	519	-8	-1.52	12,000	-
[3690]	26/06/01	535	535	527	527	-3	-0.57	2,800	-
[3690]	26/05/29	531	531	527	530	0	0.00	2,000	-
[3690]	26/05/28	524	530	524	530	+6	+1.15	5,800	-
[3690]	26/05/27	530	531	524	524	-5	-0.95	13,100	-
[3690]	26/05/26	531	531	528	529	-3	-0.56	2,900	-
[3690]	26/05/25	532	535	529	532	0	0.00	5,500	-
[3690]	26/05/22	533	533	531	532	+1.0	+0.19	2,000	-
[3690]	26/05/21	532	534	530	531	-1.0	-0.19	3,100	-
[3690]	26/05/20	532	533	530	532	0	+0.00	6,600	-
[3690]	26/05/19	534	535	532	532	-2.0	-0.37	4,100	-
[3690]	26/05/18	539	539	534	534	-7.0	-1.29	4,300	-
[3690]	26/05/15	544	546	536	541	-3.0	-0.55	5,800	-
[3690]	26/05/14	547	547	544	544	-3.0	-0.55	6,300	-
[3690]	26/05/13	550	553	546	547	-1.0	-0.18	4,100	-
[3690]	26/05/12	551	553	547	548	-3.0	-0.54	3,200	-
[3690]	26/05/11	551	561	542	551	+2.0	+0.36	21,300	-
[3690]	26/05/08	545	555	542	549	+1.0	+0.18	15,800	-
[3690]	26/05/07	542	551	541	548	+7.0	+1.29	11,400	-
[3690]	26/05/01	547	547	539	541	-4.0	-0.73	7,900	-
[3690]	26/04/30	539	545	539	545	+6.0	+1.11	6,900	-
[3690]	26/04/28	540	543	539	539	-4.0	-0.74	7,700	-
[3690]	26/04/27	552	552	543	543	-11	-1.99	8,700	-
[3690]	26/04/24	553	554	552	554	-1	-0.18	600	-
[3690]	26/04/23	552	555	551	555	-1	-0.18	3,300	-
[3690]	26/04/22	554	556	552	556	-1	-0.18	3,600	-
[3690]	26/04/21	556	557	555	557	+1	+0.18	1,600	-
[3690]	26/04/20	555	558	555	556	+1	+0.18	1,600	-
[3690]	26/04/17	557	558	555	555	-2	-0.36	2,000	-
[3690]	26/04/16	559	560	557	557	-2	-0.36	1,400	-
[3690]	26/04/15	560	560	559	559	0	0.00	2,500	-
[3690]	26/04/14	558	564	558	559	+4	+0.72	2,000	-
[3690]	26/04/13	564	564	555	555	-8	-1.42	2,200	-
[3690]	26/04/10	565	566	547	563	+1	+0.18	6,700	-
[3690]	26/04/09	561	567	560	562	+1	+0.18	2,600	-
[3690]	26/04/08	560	567	559	561	+7	+1.26	14,900	-
[3690]	26/04/07	554	554	552	554	+4	+0.73	1,500	-
[3690]	26/04/06	546	554	542	550	+4	+0.73	4,400	-
[3690]	26/04/03	548	548	544	546	-1	-0.18	6,000	-
[3690]	26/04/02	545	547	542	547	+6	+1.11	5,000	-
[3690]	26/04/01	540	546	540	541	+1	+0.19	2,900	-
[3690]	26/03/31	536	545	532	540	+9	+1.69	6,300	-
[3690]	26/03/30	544	544	531	531	-32	-5.68	25,100	-
[3690]	26/03/27	555	565	554	563	+4	+0.72	21,300	-
[3690]	26/03/26	570	570	559	559	-6	-1.06	20,800	-
[3690]	26/03/25	559	566	559	565	+7	+1.25	9,400	-
[3690]	26/03/24	571	574	554	558	-12	-2.11	17,700	-
[3690]	26/03/23	578	578	567	570	-8	-1.38	19,500	-
[3690]	26/03/19	580	582	578	578	-2	-0.34	5,000	-
[3690]	26/03/18	580	582	578	580	0	0.00	7,300	-
[3690]	26/03/17	580	582	570	580	0	0.00	8,300	-
[3690]	26/03/16	579	580	576	580	+8	+1.40	4,700	-
[3690]	26/03/13	575	579	572	572	-5	-0.87	7,300	-
[3690]	26/03/12	580	580	574	577	-2	-0.35	5,200	-
[3690]	26/03/11	580	582	578	579	+5	+0.87	7,000	-
[3690]	26/03/10	572	574	570	574	+8	+1.41	4,200	-
[3690]	26/03/09	572	572	555	566	-6	-1.05	17,900	-
[3690]	26/03/06	568	580	568	572	+4	+0.70	10,000	-
[3690]	26/03/05	563	572	562	568	+11	+1.97	11,600	-
[3690]	26/03/04	571	571	550	557	-17	-2.96	25,300	-
[3690]	26/03/03	579	583	574	574	-2	-0.35	9,900	-
[3690]	26/03/02	577	580	572	576	-1	-0.17	12,000	-
[3690]	26/02/27	575	585	572	577	+2	+0.35	6,900	-
[3690]	26/02/26	570	575	570	575	+8	+1.41	4,300	-
[3690]	26/02/25	571	573	565	567	-3	-0.53	7,400	-
[3690]	26/02/24	575	575	560	570	+1	+0.18	12,700	-
[3690]	26/02/20	578	578	569	569	-6	-1.04	7,100	-
[3690]	26/02/19	575	579	575	575	0	0.00	2,700	-
[3690]	26/02/18	584	584	575	575	-4	-0.69	3,700	-
[3690]	26/02/17	575	584	574	579	+5	+0.87	9,900	-
[3690]	26/02/16	570	579	570	574	+3	+0.53	5,400	-
[3690]	26/02/13	574	575	570	571	-3	-0.52	5,000	-
[3690]	26/02/12	574	575	572	574	0	0.00	4,700	-
[3690]	26/02/10	576	578	573	574	-1	-0.17	7,000	-
[3690]	26/02/09	588	588	573	575	+7	+1.23	7,900	-
[3690]	26/02/06	575	591	561	568	-37	-6.12	36,200	-
[3690]	26/02/05	585	605	585	605	+20	+3.42	14,200	-
[3690]	26/02/04	587	590	583	585	-2	-0.34	2,500	-
[3690]	26/02/03	590	594	587	587	+1	+0.17	5,900	-
[3690]	26/02/02	581	588	577	586	+5	+0.86	5,700	-
[3690]	26/01/30	571	582	568	581	+10	+1.75	6,100	-
[3690]	26/01/29	582	582	571	571	-11	-1.89	4,700	-
[3690]	26/01/28	592	592	571	582	-8	-1.36	16,700	-
[3690]	26/01/27	590	592	590	590	-2	-0.34	2,400	-
[3690]	26/01/26	590	592	587	592	+2	+0.34	2,900	-
[3690]	26/01/23	584	590	583	590	+5	+0.85	4,100	-
[3690]	26/01/22	586	586	582	585	+2	+0.34	3,400	-
[3690]	26/01/21	591	591	580	583	-9	-1.52	12,100	-
[3690]	26/01/20	600	600	591	592	-4	-0.67	6,200	-
[3690]	26/01/19	597	597	591	596	+1	+0.17	7,100	-
[3690]	26/01/16	598	599	595	595	0	0.00	5,100	-
[3690]	26/01/15	592	600	592	595	+3	+0.51	5,000	-
[3690]	26/01/14	597	609	592	592	-1	-0.17	5,500	-
[3690]	26/01/13	600	607	593	593	-7	-1.17	14,000	-
[3690]	26/01/09	588	604	584	600	+15	+2.56	12,600	-
[3690]	26/01/08	588	590	582	585	-5	-0.85	4,300	-
[3690]	26/01/07	590	590	587	590	0	0.00	3,700	-
[3690]	26/01/06	580	590	578	590	+11	+1.90	10,100	-
[3690]	26/01/05	578	579	575	579	+9	+1.58	12,000	-
[3690]	25/12/30	565	570	564	570	+3	+0.53	5,400	-
[3690]	25/12/29	563	568	562	567	+9	+1.61	10,700	-
[3690]	25/12/26	559	560	558	558	0	0.00	6,600	-
[3690]	25/12/25	561	561	558	558	-3	-0.53	8,600	-
[3690]	25/12/24	559	564	559	561	+1	+0.18	4,100	-
[3690]	25/12/23	560	562	559	560	0	0.00	7,100	-
[3690]	25/12/22	562	565	560	560	0	0.00	6,900	-
[3690]	25/12/19	568	568	560	560	-5	-0.88	4,000	-
[3690]	25/12/18	570	570	560	565	-4	-0.70	3,600	-
[3690]	25/12/17	560	569	560	569	+12	+2.15	10,000	-
[3690]	25/12/16	557	562	556	557	+2	+0.36	12,000	-
[3690]	25/12/15	551	556	551	555	-1	-0.18	66,700	-
[3690]	25/12/12	558	560	553	556	-4	-0.71	10,100	-
[3690]	25/12/11	564	567	545	560	-6	-1.06	17,100	-
[3690]	25/12/10	564	569	562	566	+2	+0.35	12,600	-
[3690]	25/12/09	566	570	564	564	-2	-0.35	11,200	-
[3690]	25/12/08	582	582	565	566	-18	-3.08	24,800	-
[3690]	25/12/05	582	584	582	584	+2	+0.34	3,300	-
[3690]	25/12/04	589	590	582	582	-6	-1.02	5,500	-
[3690]	25/12/03	594	594	588	588	-2	-0.34	2,600	-
[3690]	25/12/02	600	600	590	590	-7	-1.17	3,600	-
[3690]	25/12/01	598	600	597	597	0	0.00	1,800	-
[3690]	25/11/28	587	598	587	597	+10	+1.70	7,600	-
[3690]	25/11/27	587	592	587	587	-1	-0.17	4,700	-
[3690]	25/11/26	583	589	583	588	+7	+1.20	6,400	-
[3690]	25/11/25	590	593	581	581	-9	-1.53	11,900	-
[3690]	25/11/21	590	590	586	590	0	0.00	4,800	-
[3690]	25/11/20	592	592	589	590	-1	-0.17	4,900	-
[3690]	25/11/19	590	593	586	591	+1	+0.17	5,200	-
[3690]	25/11/18	596	600	590	590	-7	-1.17	6,300	-
[3690]	25/11/17	588	598	588	597	+10	+1.70	6,500	-
[3690]	25/11/14	587	592	586	587	-10	-1.68	8,300	-
[3690]	25/11/13	598	609	597	597	+2	+0.34	23,500	-
[3690]	25/11/12	586	597	585	595	+7	+1.19	5,800	-
[3690]	25/11/11	586	595	586	588	0	0.00	7,600	-
[3690]	25/11/10	586	593	584	588	-3	-0.51	15,600	-
[3690]	25/11/07	605	624	591	591	-54	-8.37	44,800	-
[3690]	25/11/06	637	648	633	645	+11	+1.74	16,000	-
[3690]	25/11/05	630	636	622	634	0	0.00	7,100	-
[3690]	25/11/04	636	636	627	634	+8	+1.28	5,800	-
[3690]	25/10/31	629	633	623	626	-3	-0.48	3,500	-
[3690]	25/10/30	623	629	619	629	+9	+1.45	6,900	-
[3690]	25/10/29	630	631	620	620	-11	-1.74	8,800	-
[3690]	25/10/28	639	639	631	631	-9	-1.41	7,900	-
[3690]	25/10/27	660	660	637	640	-9	-1.39	26,100	-
[3690]	25/10/24	648	665	643	649	+7	+1.09	30,400	-
[3690]	25/10/23	640	642	631	642	+6	+0.94	17,000	-
[3690]	25/10/22	622	636	620	636	+36	+6.00	59,700	-
[3690]	25/10/21	596	600	587	600	+13	+2.21	6,300	-
[3690]	25/10/20	589	591	586	587	-3	-0.51	6,600	-
[3690]	25/10/17	580	590	580	590	+6	+1.03	4,300	-
[3690]	25/10/16	597	597	581	584	-3	-0.51	5,100	-
[3690]	25/10/15	581	589	579	587	-4	-0.68	9,400	-
[3690]	25/10/14	600	600	591	591	-5	-0.84	7,300	-
[3690]	25/10/10	601	605	596	596	-7	-1.16	10,000	-
[3690]	25/10/09	613	613	601	603	0	0.00	4,200	-
[3690]	25/10/08	606	610	603	603	+2	+0.33	6,700	-
[3690]	25/10/07	606	606	601	601	-5	-0.83	8,400	-
[3690]	25/10/06	612	612	606	606	-6	-0.98	10,200	-
[3690]	25/10/03	613	619	612	612	-7	-1.13	5,700	-
[3690]	25/10/02	622	622	614	619	+5	+0.81	7,200	-
[3690]	25/10/01	625	625	614	614	-15	-2.38	16,800	-
[3690]	25/09/30	635	635	629	629	-2	-0.32	8,100	-
[3690]	25/09/29	642	650	630	631	-39	-5.82	31,300	-
[3690]	25/09/26	650	670	650	670	+4	+0.60	27,300	-
[3690]	25/09/25	660	669	659	666	+12	+1.83	9,100	-
[3690]	25/09/24	654	660	653	654	+4	+0.62	25,000	-
[3690]	25/09/22	656	656	645	650	-6	-0.91	23,300	-
[3690]	25/09/19	664	666	656	656	-8	-1.20	9,300	-
[3690]	25/09/18	666	670	660	664	+4	+0.61	9,800	-
[3690]	25/09/17	659	667	656	660	+2	+0.30	8,700	-
[3690]	25/09/16	657	668	657	658	+1	+0.15	15,900	-
[3690]	25/09/12	656	663	654	657	+3	+0.46	13,000	-
[3690]	25/09/11	685	690	648	654	-32	-4.66	38,700	-
[3690]	25/09/10	699	700	686	686	+1	+0.15	9,100	-
[3690]	25/09/09	688	699	678	685	-3	-0.44	22,700	-
[3690]	25/09/08	660	690	658	688	+40	+6.17	35,600	-
[3690]	25/09/05	648	654	648	648	0	0.00	8,800	-