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
[3694]	26/10/29	490	490	473	473	-17.0	-3.47	205,900	25,777,856,512
[3694]	26/10/28	490	504	486	490	+2.0	+0.41	190,500	26,704,332,800
[3694]	26/10/27	491	492	483	488	0	+0.00	92,400	26,595,336,192
[3694]	26/10/26	491	498	484	488	+1.0	+0.21	93,400	26,595,336,192
[3694]	26/10/23	493	495	475	487	-8.0	-1.62	233,600	26,540,836,864
[3694]	26/10/22	495	509	490	495	+3.0	+0.61	140,600	26,976,827,392
[3694]	26/10/21	491	500	487	492	+9.0	+1.86	131,100	26,813,331,456
[3694]	26/10/20	494	495	478	483	-14.0	-2.82	204,000	26,322,843,648
[3694]	26/10/19	497	504	494	497	-12.0	-2.36	135,800	27,085,824,000
[3694]	26/10/16	494	513	494	509	+20.0	+4.09	148,600	27,739,807,744
[3694]	26/10/15	492	503	487	489	-9.0	-1.81	186,100	26,649,835,520
[3694]	26/10/14	503	513	498	498	-2.0	-0.40	248,600	27,140,323,328
[3694]	26/10/13	485	514	484	500	+16.0	+3.31	380,700	27,249,319,936
[3694]	26/10/09	464	485	464	484	+15.0	+3.20	133,000	26,377,340,928
[3694]	26/10/08	470	477	465	469	-4.0	-0.85	206,800	25,559,861,248
[3694]	26/10/07	466	477	466	473	+5.0	+1.07	112,400	25,777,856,512
[3694]	26/10/06	466	481	466	468	+1.0	+0.21	153,400	25,505,363,968
[3694]	26/10/05	473	478	465	467	-5.0	-1.06	144,800	25,450,864,640
[3694]	26/10/02	468	478	466	472	0	+0.00	159,000	25,723,357,184
[3694]	26/10/01	467	479	463	472	+4.0	+0.85	169,700	25,723,357,184
[3694]	26/09/30	460	471	452	468	+9.0	+1.96	160,200	25,505,363,968
[3694]	26/09/29	464	464	457	459	-8.0	-1.71	131,600	25,014,876,160
[3694]	26/09/28	483	483	461	467	-15.0	-3.11	138,200	25,450,864,640
[3694]	26/09/25	483	483	475	482	-5.0	-1.03	152,000	26,268,344,320
[3694]	26/09/24	474	488	474	487	+16.0	+3.40	385,400	26,540,836,864
[3694]	26/09/18	472	475	463	471	-2.0	-0.42	668,500	25,668,859,904
[3694]	26/09/17	459	473	458	473	+15.0	+3.28	171,700	25,777,856,512
[3694]	26/09/16	461	465	456	458	-5.0	-1.08	189,500	24,960,376,832
[3694]	26/09/15	466	472	462	463	-2.0	-0.43	217,600	25,232,869,376
[3694]	26/09/14	438	465	438	465	+30.0	+6.90	217,800	25,341,868,032
[3694]	26/09/11	429	439	427	435	-2.0	-0.46	133,500	23,706,908,672
[3694]	26/09/10	425	440	424	437	+9.0	+2.10	133,600	23,815,905,280
[3694]	26/09/09	424	433	423	428	-1.0	-0.23	118,500	23,325,417,472
[3694]	26/09/08	433	435	426	429	-5.0	-1.15	222,700	23,379,916,800
[3694]	26/09/07	443	447	434	434	-10.0	-2.25	127,500	23,652,409,344
[3694]	26/09/04	437	447	437	444	+8.0	+1.83	99,800	24,197,396,480
[3694]	26/09/03	441	444	435	436	-2.0	-0.46	86,600	23,761,408,000
[3694]	26/09/02	445	446	435	438	-13.0	-2.88	164,900	23,870,404,608
[3694]	26/09/01	459	459	448	451	-9.0	-1.96	111,700	24,578,885,632
[3694]	26/08/31	442	460	441	460	+8.0	+1.77	152,600	25,069,373,440
[3694]	26/08/28	434	458	432	452	+19.0	+4.39	231,100	24,633,384,960
[3694]	26/08/27	432	440	429	433	+2.0	+0.46	225,500	23,597,912,064
[3694]	26/08/26	435	439	431	431	-4.0	-0.92	158,300	23,488,913,408
[3694]	26/08/25	443	443	431	435	-14.0	-3.12	167,500	23,706,908,672
[3694]	26/08/24	448	459	444	449	-3.0	-0.66	150,500	24,469,889,024
[3694]	26/08/21	455	455	447	452	-3.0	-0.66	132,800	24,633,384,960
[3694]	26/08/20	448	456	443	455	+9.0	+2.02	171,800	24,796,880,896
[3694]	26/08/19	437	454	435	446	+1.0	+0.22	288,500	24,306,393,088
[3694]	26/08/18	456	459	440	445	-11.0	-2.41	203,200	24,251,895,808
[3694]	26/08/17	445	460	436	456	+14.0	+3.17	361,900	24,851,380,224
[3694]	26/08/14	417	456	410	442	+25.0	+6.00	474,200	24,088,399,872
[3694]	26/08/13	413	417	409	417	+2.0	+0.48	131,200	22,725,933,056
[3694]	26/08/12	414	415	407	415	+6.0	+1.47	100,100	22,616,936,448
[3694]	26/08/10	403	411	402	409	+7.0	+1.74	112,800	22,289,944,576
[3694]	26/08/07	401	403	397	402	+1.0	+0.25	81,500	21,908,453,376
[3694]	26/08/06	402	405	399	401	-5.0	-1.23	91,200	21,853,954,048
[3694]	26/08/05	402	408	402	406	+4.0	+1.00	51,200	22,126,448,640
[3694]	26/08/04	401	407	401	402	-1.0	-0.25	50,900	21,908,453,376
[3694]	26/08/03	411	411	398	403	-8.0	-1.95	125,100	21,962,952,704
[3694]	26/07/31	407	415	403	411	+1.0	+0.24	144,700	22,398,941,184
[3694]	26/07/30	401	412	399	410	+11.0	+2.76	174,000	22,344,441,856
[3694]	26/07/29	400	403	395	399	+6.0	+1.53	130,700	21,744,957,440
[3694]	26/07/28	399	404	393	393	-6.0	-1.50	114,000	21,417,965,568
[3694]	26/07/27	390	399	390	399	+13.0	+3.37	102,700	21,744,957,440
[3694]	26/07/24	387	389	386	386	-4.0	-1.03	107,900	21,036,474,368
[3694]	26/07/23	395	395	389	390	-6.0	-1.52	108,300	21,254,469,632
[3694]	26/07/22	397	398	392	396	0	+0.00	126,400	21,581,461,504
[3694]	26/07/21	396	402	396	396	0	+0.00	103,400	21,581,461,504
[3694]	26/07/17	399	400	391	396	-6	-1.49	237,800	-
[3694]	26/07/16	410	414	402	402	-8	-1.95	91,400	-
[3694]	26/07/15	409	412	402	410	+4	+0.99	117,000	-
[3694]	26/07/14	411	415	406	406	-6	-1.46	95,100	-
[3694]	26/07/13	421	426	411	412	-10	-2.37	135,600	-
[3694]	26/07/10	415	426	411	422	+10	+2.43	214,600	-
[3694]	26/07/09	405	415	403	412	+6	+1.48	116,600	-
[3694]	26/07/08	410	412	404	406	-8	-1.93	127,900	-
[3694]	26/07/07	410	415	407	414	+6	+1.47	189,300	-
[3694]	26/07/06	408	412	404	408	+2	+0.49	135,500	-
[3694]	26/07/03	408	410	402	406	+3	+0.74	136,500	-
[3694]	26/07/02	396	410	394	403	+8	+2.03	193,100	-
[3694]	26/07/01	396	398	389	395	0	0.00	133,400	-
[3694]	26/06/30	405	405	389	395	-6	-1.50	158,700	-
[3694]	26/06/29	400	408	397	401	+4	+1.01	146,400	-
[3694]	26/06/26	410	410	392	397	-6	-1.49	225,600	-
[3694]	26/06/25	412	412	403	403	-3	-0.74	112,700	-
[3694]	26/06/24	414	418	406	406	-7	-1.69	127,700	-
[3694]	26/06/23	426	426	413	413	-13	-3.05	171,400	-
[3694]	26/06/22	417	429	417	426	+13	+3.15	143,200	-
[3694]	26/06/19	433	433	412	413	-17	-3.95	167,300	-
[3694]	26/06/18	429	434	423	430	+5	+1.18	152,900	-
[3694]	26/06/17	430	442	425	425	-2	-0.47	171,900	-
[3694]	26/06/16	436	437	423	427	-4	-0.93	132,200	-
[3694]	26/06/15	428	435	422	431	+6	+1.41	168,400	-
[3694]	26/06/12	413	429	406	425	+11	+2.66	293,900	-
[3694]	26/06/11	426	429	410	414	-19	-4.39	290,300	-
[3694]	26/06/10	441	446	425	433	-6	-1.37	193,800	-
[3694]	26/06/09	450	454	436	439	-10	-2.23	239,500	-
[3694]	26/06/08	460	470	442	449	-20	-4.26	259,700	-
[3694]	26/06/05	482	498	463	469	-13	-2.70	459,500	-
[3694]	26/06/04	441	484	436	482	+28	+6.17	735,600	-
[3694]	26/06/03	444	455	433	454	+12	+2.71	180,600	-
[3694]	26/06/02	427	444	427	442	+11	+2.55	238,900	-
[3694]	26/06/01	452	453	427	431	-26	-5.69	359,100	-
[3694]	26/05/29	446	469	446	457	+21	+4.82	380,200	-
[3694]	26/05/28	454	456	431	436	-16	-3.54	234,100	-
[3694]	26/05/27	451	454	428	452	-4	-0.88	525,200	-
[3694]	26/05/26	405	458	405	456	+53	+13.15	690,400	-
[3694]	26/05/25	405	405	390	403	+5	+1.26	235,500	-
[3694]	26/05/22	404	407	395	398	0	+0.00	237,200	-
[3694]	26/05/21	391	405	389	398	+12.0	+3.11	266,000	-
[3694]	26/05/20	398	398	380	386	-12.0	-3.02	406,300	-
[3694]	26/05/19	395	403	387	398	+4.0	+1.02	371,700	-
[3694]	26/05/18	403	409	393	394	-49.0	-11.06	589,300	-
[3694]	26/05/15	449	453	436	443	-5.0	-1.12	337,300	-
[3694]	26/05/14	448	452	441	448	+4.0	+0.90	170,500	-
[3694]	26/05/13	440	450	437	444	+5.0	+1.14	154,300	-
[3694]	26/05/12	456	458	439	439	-19.0	-4.15	246,400	-
[3694]	26/05/11	457	472	454	458	+7.0	+1.55	282,400	-
[3694]	26/05/08	448	457	443	451	+4.0	+0.89	222,900	-
[3694]	26/05/07	440	449	436	447	+15.0	+3.47	229,900	-
[3694]	26/05/01	427	432	424	432	+5.0	+1.17	79,200	-
[3694]	26/04/30	428	429	423	427	-3.0	-0.70	110,300	-
[3694]	26/04/28	431	433	428	430	+1.0	+0.23	87,100	-
[3694]	26/04/27	433	436	428	429	-7	-1.61	116,500	-
[3694]	26/04/24	434	440	431	436	-1	-0.23	186,900	-
[3694]	26/04/23	438	446	433	437	-4	-0.91	188,800	-
[3694]	26/04/22	436	445	436	441	+3	+0.68	151,600	-
[3694]	26/04/21	433	441	433	438	+6	+1.39	133,500	-
[3694]	26/04/20	436	438	430	432	-2	-0.46	102,000	-
[3694]	26/04/17	435	441	434	434	-3	-0.69	102,800	-
[3694]	26/04/16	434	445	433	437	+3	+0.69	180,400	-
[3694]	26/04/15	430	437	429	434	+8	+1.88	130,900	-
[3694]	26/04/14	420	430	420	426	+9	+2.16	149,300	-
[3694]	26/04/13	420	420	414	417	-1	-0.24	150,000	-
[3694]	26/04/10	431	431	418	418	-15	-3.46	179,100	-
[3694]	26/04/09	445	445	431	433	-15	-3.35	188,500	-
[3694]	26/04/08	439	448	436	448	+21	+4.92	392,100	-
[3694]	26/04/07	426	436	425	427	+5	+1.18	107,500	-
[3694]	26/04/06	425	429	421	422	-6	-1.40	116,100	-
[3694]	26/04/03	428	436	421	428	+5	+1.18	190,300	-
[3694]	26/04/02	432	436	423	423	-8	-1.86	158,300	-
[3694]	26/04/01	415	432	415	431	+16	+3.86	164,300	-
[3694]	26/03/31	407	420	407	415	+5	+1.22	112,200	-
[3694]	26/03/30	420	420	410	410	-16	-3.76	189,100	-
[3694]	26/03/27	414	426	412	426	+12	+2.90	196,300	-
[3694]	26/03/26	422	422	411	414	-8	-1.90	95,200	-
[3694]	26/03/25	416	424	416	422	+12	+2.93	135,200	-
[3694]	26/03/24	408	411	405	410	+10	+2.50	172,800	-
[3694]	26/03/23	415	415	399	400	-18	-4.31	335,000	-
[3694]	26/03/19	422	427	417	418	-7	-1.65	100,700	-
[3694]	26/03/18	418	427	418	425	+9	+2.16	110,300	-
[3694]	26/03/17	422	423	416	416	-2	-0.48	148,900	-
[3694]	26/03/16	426	428	418	418	-13	-3.02	213,000	-
[3694]	26/03/13	424	433	424	431	+2	+0.47	182,200	-
[3694]	26/03/12	438	440	428	429	-15	-3.38	175,900	-
[3694]	26/03/11	449	451	442	444	-1	-0.22	88,100	-
[3694]	26/03/10	443	449	439	445	+14	+3.25	136,500	-
[3694]	26/03/09	432	438	429	431	-14	-3.15	160,700	-
[3694]	26/03/06	432	453	432	445	+13	+3.01	191,900	-
[3694]	26/03/05	433	439	429	432	+7	+1.65	180,100	-
[3694]	26/03/04	437	438	416	425	-17	-3.85	413,100	-
[3694]	26/03/03	461	462	442	442	-17	-3.70	253,300	-
[3694]	26/03/02	459	478	451	459	-6	-1.29	348,900	-
[3694]	26/02/27	461	465	453	465	+4	+0.87	173,300	-
[3694]	26/02/26	452	468	452	461	+10	+2.22	228,000	-
[3694]	26/02/25	457	469	448	451	-5	-1.10	266,300	-
[3694]	26/02/24	455	465	449	456	-2	-0.44	225,200	-
[3694]	26/02/20	455	459	450	458	+3	+0.66	199,400	-
[3694]	26/02/19	465	466	455	455	-6	-1.30	247,400	-
[3694]	26/02/18	475	479	460	461	-12	-2.54	423,800	-
[3694]	26/02/17	476	489	472	473	+5	+1.07	236,700	-
[3694]	26/02/16	502	504	463	468	-2	-0.43	485,700	-
[3694]	26/02/13	500	500	470	470	-26	-5.24	338,700	-
[3694]	26/02/12	507	510	493	496	-9	-1.78	219,000	-
[3694]	26/02/10	490	507	489	505	+20	+4.12	176,300	-
[3694]	26/02/09	485	493	483	485	+12	+2.54	186,200	-
[3694]	26/02/06	488	490	471	473	-15	-3.07	211,600	-
[3694]	26/02/05	477	499	477	488	+13	+2.74	249,200	-
[3694]	26/02/04	483	484	473	475	-7	-1.45	206,500	-
[3694]	26/02/03	488	489	481	482	-1	-0.21	164,200	-
[3694]	26/02/02	497	504	483	483	-14	-2.82	235,700	-
[3694]	26/01/30	494	499	490	497	+2	+0.40	170,200	-
[3694]	26/01/29	493	500	486	495	-2	-0.40	186,400	-
[3694]	26/01/28	501	502	492	497	-7	-1.39	213,700	-
[3694]	26/01/27	505	509	500	504	+1	+0.20	118,300	-
[3694]	26/01/26	517	517	503	503	-20	-3.82	203,000	-
[3694]	26/01/23	518	528	509	523	+11	+2.15	129,700	-
[3694]	26/01/22	515	519	512	512	+3	+0.59	124,800	-
[3694]	26/01/21	515	515	508	509	-14	-2.68	165,500	-
[3694]	26/01/20	530	533	523	523	-5	-0.95	136,800	-
[3694]	26/01/19	536	538	522	528	-15	-2.76	202,500	-
[3694]	26/01/16	547	547	532	543	+3	+0.56	187,700	-
[3694]	26/01/15	524	540	522	540	+14	+2.66	192,700	-
[3694]	26/01/14	517	526	516	526	+10	+1.94	151,700	-
[3694]	26/01/13	532	536	514	516	-9	-1.71	285,300	-
[3694]	26/01/09	527	527	516	525	+8	+1.55	182,500	-
[3694]	26/01/08	539	559	516	517	-21	-3.90	545,300	-
[3694]	26/01/07	516	542	510	538	+28	+5.49	376,300	-
[3694]	26/01/06	505	515	503	510	+8	+1.59	101,800	-
[3694]	26/01/05	505	509	497	502	-2	-0.40	225,600	-
[3694]	25/12/30	507	510	503	504	-3	-0.59	123,200	-
[3694]	25/12/29	513	514	503	507	-6	-1.17	115,500	-
[3694]	25/12/26	510	518	508	513	+6	+1.18	192,400	-
[3694]	25/12/25	498	509	497	507	+10	+2.01	162,000	-
[3694]	25/12/24	503	508	497	497	-6	-1.19	211,400	-
[3694]	25/12/23	494	503	494	503	+8	+1.62	156,100	-
[3694]	25/12/22	511	512	493	495	-15	-2.94	226,100	-
[3694]	25/12/19	495	511	493	510	+15	+3.03	189,400	-
[3694]	25/12/18	491	495	487	495	0	0.00	162,300	-
[3694]	25/12/17	496	498	490	495	0	0.00	153,000	-
[3694]	25/12/16	503	503	494	495	-12	-2.37	122,200	-
[3694]	25/12/15	494	508	494	507	+12	+2.42	178,000	-
[3694]	25/12/12	500	502	493	495	-1	-0.20	99,300	-
[3694]	25/12/11	501	504	493	496	-7	-1.39	139,300	-
[3694]	25/12/10	500	507	498	503	+8	+1.62	139,100	-
[3694]	25/12/09	500	503	490	495	-10	-1.98	292,500	-
[3694]	25/12/08	500	505	499	505	+5	+1.00	85,400	-
[3694]	25/12/05	501	507	497	500	-2	-0.40	157,500	-
[3694]	25/12/04	503	506	501	502	-1	-0.20	106,300	-
[3694]	25/12/03	505	512	503	503	-4	-0.79	126,900	-
[3694]	25/12/02	510	513	504	507	-5	-0.98	165,300	-
[3694]	25/12/01	520	522	511	512	-11	-2.10	167,500	-
[3694]	25/11/28	515	523	512	523	+9	+1.75	83,100	-
[3694]	25/11/27	509	516	507	514	+7	+1.38	102,600	-
[3694]	25/11/26	516	518	507	507	-9	-1.74	174,700	-
[3694]	25/11/25	539	539	514	516	-23	-4.27	207,600	-
[3694]	25/11/21	530	543	528	539	+1	+0.19	79,500	-
[3694]	25/11/20	541	547	535	538	+1	+0.19	174,200	-
[3694]	25/11/19	540	542	529	537	-2	-0.37	113,700	-
[3694]	25/11/18	560	564	539	539	-19	-3.41	163,000	-
[3694]	25/11/17	575	581	557	558	+3	+0.54	258,600	-
[3694]	25/11/14	550	564	537	555	+9	+1.65	340,300	-
[3694]	25/11/13	556	556	540	546	-1	-0.18	96,100	-
[3694]	25/11/12	530	550	530	547	+17	+3.21	124,500	-
[3694]	25/11/11	537	539	525	530	-4	-0.75	90,000	-
[3694]	25/11/10	535	536	529	534	-1	-0.19	97,800	-
[3694]	25/11/07	522	535	522	535	+12	+2.29	128,900	-
[3694]	25/11/06	535	539	523	523	-12	-2.24	136,100	-
[3694]	25/11/05	543	545	526	535	-12	-2.19	206,200	-
[3694]	25/11/04	560	560	547	547	-13	-2.32	96,100	-
[3694]	25/10/31	545	562	542	560	+24	+4.48	168,400	-
[3694]	25/10/30	542	546	536	536	-8	-1.47	165,900	-
[3694]	25/10/29	558	561	542	544	-17	-3.03	186,000	-
[3694]	25/10/28	579	581	560	561	-20	-3.44	131,100	-
[3694]	25/10/27	574	586	570	581	+14	+2.47	107,700	-
[3694]	25/10/24	573	577	566	567	-2	-0.35	92,600	-
[3694]	25/10/23	570	578	569	569	-8	-1.39	77,000	-
[3694]	25/10/22	580	582	573	577	+4	+0.70	76,100	-
[3694]	25/10/21	580	583	570	573	-3	-0.52	292,300	-
[3694]	25/10/20	557	579	557	576	+30	+5.49	244,200	-
[3694]	25/10/17	556	562	544	546	-18	-3.19	176,100	-
[3694]	25/10/16	563	567	559	564	+5	+0.89	55,900	-
[3694]	25/10/15	547	566	547	559	+14	+2.57	108,700	-
[3694]	25/10/14	563	564	542	545	-30	-5.22	279,900	-
[3694]	25/10/10	580	583	572	575	-10	-1.71	77,600	-
[3694]	25/10/09	588	593	581	585	-9	-1.52	90,300	-
[3694]	25/10/08	609	609	590	594	-15	-2.46	135,000	-
[3694]	25/10/07	589	612	588	609	+16	+2.70	141,100	-
[3694]	25/10/06	598	599	585	593	+15	+2.60	112,000	-
[3694]	25/10/03	563	580	561	578	+10	+1.76	102,500	-
[3694]	25/10/02	573	575	564	568	+2	+0.35	180,800	-
[3694]	25/10/01	605	605	566	566	-41	-6.75	303,700	-
[3694]	25/09/30	608	612	605	607	0	0.00	91,900	-
[3694]	25/09/29	605	612	604	607	+3	+0.50	178,300	-
[3694]	25/09/26	620	623	603	604	-21	-3.36	288,000	-
[3694]	25/09/25	633	637	621	625	-11	-1.73	164,700	-
[3694]	25/09/24	645	645	619	636	-9	-1.40	271,300	-
[3694]	25/09/22	615	647	615	645	+37	+6.09	308,600	-
[3694]	25/09/19	626	626	602	608	-16	-2.56	184,900	-
[3694]	25/09/18	615	625	613	624	+11	+1.79	152,100	-
[3694]	25/09/17	623	629	604	613	-12	-1.92	331,400	-
[3694]	25/09/16	627	627	617	625	0	0.00	176,300	-
[3694]	25/09/12	613	629	612	625	+8	+1.30	172,000	-
[3694]	25/09/11	619	623	607	617	-2	-0.32	222,200	-
[3694]	25/09/10	622	625	604	619	+17	+2.82	352,900	-
[3694]	25/09/09	582	608	582	602	+15	+2.56	348,200	-
[3694]	25/09/08	572	600	572	587	+21	+3.71	261,100	-
[3694]	25/09/05	560	570	555	566	+3	+0.53	108,900	-