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
[3710]	26/10/29	667	674	667	674	+3.0	+0.45	1,100	3,437,882,624
[3710]	26/10/28	675	675	667	671	+1.0	+0.15	1,900	3,422,580,480
[3710]	26/10/27	671	672	669	670	-1.0	-0.15	1,500	3,417,479,680
[3710]	26/10/26	674	676	670	671	+2.0	+0.30	3,400	3,422,580,480
[3710]	26/10/23	668	674	661	669	-5.0	-0.74	6,400	3,412,378,880
[3710]	26/10/22	695	714	665	674	-20.0	-2.88	24,700	3,437,882,624
[3710]	26/10/21	670	734	653	694	+14.0	+2.06	158,900	3,539,896,832
[3710]	26/10/20	645	696	645	680	+33.0	+5.10	31,000	3,468,486,912
[3710]	26/10/19	639	651	639	647	+8.0	+1.25	15,900	3,300,163,328
[3710]	26/10/16	641	641	638	639	-2.0	-0.31	1,200	3,259,357,440
[3710]	26/10/15	644	644	639	641	-2.0	-0.31	1,300	3,269,559,040
[3710]	26/10/14	643	643	643	643	+5.0	+0.78	500	3,279,760,384
[3710]	26/10/13	643	643	638	638	-5.0	-0.78	2,000	3,254,256,896
[3710]	26/10/09	641	643	641	643	+1.0	+0.16	300	3,279,760,384
[3710]	26/10/08	640	642	640	642	+2.0	+0.31	700	3,274,659,584
[3710]	26/10/07	643	643	640	640	-2.0	-0.31	1,200	3,264,458,240
[3710]	26/10/06	644	644	640	642	+1.0	+0.16	1,600	3,274,659,584
[3710]	26/10/05	644	644	640	641	0	+0.00	2,200	3,269,559,040
[3710]	26/10/02	641	641	640	641	0	+0.00	1,500	3,269,559,040
[3710]	26/10/01	643	643	641	641	0	+0.00	1,200	3,269,559,040
[3710]	26/09/30	642	644	641	641	-2.0	-0.31	3,200	3,269,559,040
[3710]	26/09/29	643	645	643	643	-5.0	-0.77	3,500	3,279,760,384
[3710]	26/09/28	648	648	645	648	+1.0	+0.15	14,100	3,305,263,872
[3710]	26/09/25	648	648	642	647	0	+0.00	6,700	3,300,163,328
[3710]	26/09/24	642	647	642	647	+6.0	+0.94	6,400	3,300,163,328
[3710]	26/09/18	641	642	640	641	+2.0	+0.31	2,000	3,269,559,040
[3710]	26/09/17	640	641	638	639	+1.0	+0.16	1,500	3,259,357,440
[3710]	26/09/16	637	640	635	638	-2.0	-0.31	2,000	3,254,256,896
[3710]	26/09/15	641	641	634	640	-1.0	-0.16	2,700	3,264,458,240
[3710]	26/09/14	636	641	636	641	+2.0	+0.31	1,900	3,269,559,040
[3710]	26/09/11	639	641	635	639	+2.0	+0.31	2,000	3,259,357,440
[3710]	26/09/10	635	640	635	637	-3.0	-0.47	1,400	3,249,156,096
[3710]	26/09/09	640	640	633	640	+5.0	+0.79	4,100	3,264,458,240
[3710]	26/09/08	644	644	635	635	-6.0	-0.94	2,500	3,238,954,752
[3710]	26/09/07	638	644	638	641	+3.0	+0.47	2,800	3,269,559,040
[3710]	26/09/04	646	646	637	638	-6.0	-0.93	9,300	3,254,256,896
[3710]	26/09/03	646	648	644	644	-2.0	-0.31	2,400	3,284,861,184
[3710]	26/09/02	649	649	646	646	0	+0.00	1,800	3,295,062,528
[3710]	26/09/01	649	651	646	646	-3.0	-0.46	6,000	3,295,062,528
[3710]	26/08/31	649	654	649	649	0	+0.00	9,500	3,310,364,672
[3710]	26/08/28	643	649	642	649	+6.0	+0.93	900	3,310,364,672
[3710]	26/08/27	649	649	643	643	-6.0	-0.92	1,900	3,279,760,384
[3710]	26/08/26	648	649	647	649	+1.0	+0.15	800	3,310,364,672
[3710]	26/08/25	649	649	641	648	+7.0	+1.09	3,400	3,305,263,872
[3710]	26/08/24	644	649	641	641	-5.0	-0.77	2,900	3,269,559,040
[3710]	26/08/21	644	646	644	646	+2.0	+0.31	1,700	3,295,062,528
[3710]	26/08/20	642	649	641	644	+1.0	+0.16	5,300	3,284,861,184
[3710]	26/08/19	642	650	642	643	+1.0	+0.16	6,000	3,279,760,384
[3710]	26/08/18	651	651	642	642	-9.0	-1.38	5,500	3,274,659,584
[3710]	26/08/17	658	658	639	651	-10.0	-1.51	25,600	3,320,566,016
[3710]	26/08/14	691	691	645	661	+40.0	+6.44	119,500	3,371,573,248
[3710]	26/08/13	618	621	615	621	+3.0	+0.49	11,600	3,167,544,576
[3710]	26/08/12	613	619	613	618	+5.0	+0.82	1,600	3,152,242,432
[3710]	26/08/10	614	619	613	613	-1.0	-0.16	1,800	3,126,738,944
[3710]	26/08/07	616	616	614	614	-2.0	-0.32	3,600	3,131,839,744
[3710]	26/08/06	618	618	616	616	-3.0	-0.48	1,400	3,142,041,088
[3710]	26/08/05	616	619	616	619	+3.0	+0.49	600	3,157,343,232
[3710]	26/08/04	619	619	616	616	-3.0	-0.48	800	3,142,041,088
[3710]	26/08/03	620	620	615	619	-1.0	-0.16	3,600	3,157,343,232
[3710]	26/07/31	616	620	616	620	+4.0	+0.65	1,000	3,162,444,032
[3710]	26/07/30	620	620	616	616	-4.0	-0.65	600	3,142,041,088
[3710]	26/07/29	620	621	615	620	0	+0.00	1,100	3,162,444,032
[3710]	26/07/28	617	620	616	620	+3.0	+0.49	1,200	3,162,444,032
[3710]	26/07/27	620	620	615	617	-4.0	-0.64	2,500	3,147,141,888
[3710]	26/07/24	621	621	615	621	+2.0	+0.32	6,900	3,167,544,576
[3710]	26/07/23	617	619	617	619	+2.0	+0.32	700	3,157,343,232
[3710]	26/07/22	619	620	617	617	-2.0	-0.32	1,800	3,147,141,888
[3710]	26/07/21	619	619	619	619	0	+0.00	500	3,157,343,232
[3710]	26/07/17	620	620	618	619	-2	-0.32	1,600	-
[3710]	26/07/16	620	621	617	621	+1	+0.16	600	-
[3710]	26/07/15	619	620	619	620	+3	+0.49	700	-
[3710]	26/07/14	617	617	617	617	0	0.00	700	-
[3710]	26/07/13	617	618	617	617	0	0.00	1,000	-
[3710]	26/07/10	621	621	617	617	-6	-0.96	1,900	-
[3710]	26/07/09	620	623	617	623	+3	+0.48	3,700	-
[3710]	26/07/08	619	620	617	620	+3	+0.49	2,200	-
[3710]	26/07/07	617	617	617	617	0	0.00	400	-
[3710]	26/07/06	621	621	617	617	-1	-0.16	1,600	-
[3710]	26/07/03	617	623	615	618	+1	+0.16	9,000	-
[3710]	26/07/02	618	623	616	617	-3	-0.48	1,700	-
[3710]	26/07/01	619	622	619	620	+2	+0.32	800	-
[3710]	26/06/30	615	618	615	618	+3	+0.49	500	-
[3710]	26/06/29	616	620	615	615	-1	-0.16	3,000	-
[3710]	26/06/26	616	620	616	616	0	0.00	1,800	-
[3710]	26/06/25	617	619	616	616	0	0.00	3,100	-
[3710]	26/06/24	615	616	613	616	-1	-0.16	1,300	-
[3710]	26/06/23	614	617	613	617	+3	+0.49	400	-
[3710]	26/06/22	619	619	614	614	-3	-0.49	3,000	-
[3710]	26/06/19	613	619	613	617	+9	+1.48	900	-
[3710]	26/06/18	616	616	608	608	-6	-0.98	2,100	-
[3710]	26/06/17	609	616	608	614	+6	+0.99	2,100	-
[3710]	26/06/16	619	619	608	608	-11	-1.78	1,800	-
[3710]	26/06/15	604	619	604	619	+18	+3.00	1,300	-
[3710]	26/06/12	601	607	601	601	+2	+0.33	1,500	-
[3710]	26/06/11	598	600	597	599	+2	+0.34	1,600	-
[3710]	26/06/10	597	597	596	597	+2	+0.34	5,200	-
[3710]	26/06/09	603	603	592	595	-8	-1.33	6,200	-
[3710]	26/06/08	605	609	603	603	-5	-0.82	5,900	-
[3710]	26/06/05	614	614	608	608	-2	-0.33	1,300	-
[3710]	26/06/04	609	610	609	610	-2	-0.33	700	-
[3710]	26/06/03	610	613	610	612	+2	+0.33	1,600	-
[3710]	26/06/02	614	614	610	610	-2	-0.33	1,000	-
[3710]	26/06/01	611	615	610	612	+1	+0.16	1,100	-
[3710]	26/05/29	616	616	611	611	-3	-0.49	1,400	-
[3710]	26/05/28	612	619	612	614	-2	-0.32	700	-
[3710]	26/05/27	612	620	603	616	-1	-0.16	1,900	-
[3710]	26/05/26	625	625	617	617	-3	-0.48	1,400	-
[3710]	26/05/25	628	628	620	620	-3	-0.48	2,100	-
[3710]	26/05/22	622	625	618	623	+1.0	+0.16	1,900	-
[3710]	26/05/21	612	622	612	622	+10.0	+1.63	1,200	-
[3710]	26/05/20	614	616	606	612	-2.0	-0.33	1,200	-
[3710]	26/05/19	610	615	610	614	+8.0	+1.32	2,600	-
[3710]	26/05/18	619	619	600	606	-3.0	-0.49	3,200	-
[3710]	26/05/15	636	636	609	609	+13.0	+2.18	11,600	-
[3710]	26/05/14	600	600	592	596	+4.0	+0.68	2,300	-
[3710]	26/05/13	595	595	586	592	-10.0	-1.66	4,000	-
[3710]	26/05/12	588	603	588	602	+24.0	+4.15	3,500	-
[3710]	26/05/11	604	604	576	578	-22.0	-3.67	16,300	-
[3710]	26/05/08	618	619	597	600	-18.0	-2.91	30,400	-
[3710]	26/05/07	616	618	616	618	+2.0	+0.32	2,700	-
[3710]	26/05/01	608	619	608	616	+6.0	+0.98	2,200	-
[3710]	26/04/30	615	619	609	610	-5.0	-0.81	5,600	-
[3710]	26/04/28	607	619	607	615	+2.0	+0.33	11,200	-
[3710]	26/04/27	615	623	613	613	-22	-3.46	18,300	-
[3710]	26/04/24	644	650	635	635	-19	-2.91	29,200	-
[3710]	26/04/23	653	657	652	654	+5	+0.77	4,100	-
[3710]	26/04/22	647	651	646	649	-2	-0.31	4,800	-
[3710]	26/04/21	678	678	651	651	-7	-1.06	7,300	-
[3710]	26/04/20	678	682	653	658	-21	-3.09	19,700	-
[3710]	26/04/17	694	694	677	679	-16	-2.30	5,500	-
[3710]	26/04/16	705	707	695	695	-8	-1.14	8,000	-
[3710]	26/04/15	696	718	696	703	+7	+1.01	4,800	-
[3710]	26/04/14	704	736	696	696	-19	-2.66	18,000	-
[3710]	26/04/13	690	719	690	715	+22	+3.17	7,800	-
[3710]	26/04/10	696	714	688	693	+3	+0.43	9,900	-
[3710]	26/04/09	686	720	686	690	-17	-2.40	44,700	-
[3710]	26/04/08	748	793	684	707	-38	-5.10	680,700	-
[3710]	26/04/07	708	749	693	745	+22	+3.04	34,200	-
[3710]	26/04/06	675	723	669	723	+28	+4.03	20,400	-
[3710]	26/04/03	652	700	650	695	+43	+6.60	35,500	-
[3710]	26/04/02	640	652	625	652	+13	+2.03	55,900	-
[3710]	26/04/01	639	642	624	639	0	0.00	6,300	-
[3710]	26/03/31	642	650	633	639	-1	-0.16	8,600	-
[3710]	26/03/30	606	643	606	640	+16	+2.56	28,200	-
[3710]	26/03/27	616	644	605	624	+4	+0.65	30,900	-
[3710]	26/03/26	615	626	610	620	+8	+1.31	12,000	-
[3710]	26/03/25	609	618	608	612	+8	+1.32	19,200	-
[3710]	26/03/24	612	612	604	604	-7	-1.15	7,700	-
[3710]	26/03/23	600	611	596	611	+11	+1.83	14,100	-
[3710]	26/03/19	601	603	597	600	-1	-0.17	5,400	-
[3710]	26/03/18	600	601	599	601	+2	+0.33	900	-
[3710]	26/03/17	600	600	599	599	-1	-0.17	300	-
[3710]	26/03/16	600	603	600	600	0	0.00	1,300	-
[3710]	26/03/13	598	603	598	600	+2	+0.33	800	-
[3710]	26/03/12	598	598	598	598	-1	-0.17	200	-
[3710]	26/03/11	602	603	598	599	0	0.00	900	-
[3710]	26/03/10	599	600	599	599	0	0.00	1,100	-
[3710]	26/03/09	600	601	597	599	+1	+0.17	1,800	-
[3710]	26/03/06	600	605	598	598	-2	-0.33	1,100	-
[3710]	26/03/05	599	603	599	600	+3	+0.50	600	-
[3710]	26/03/04	597	597	595	597	0	0.00	1,900	-
[3710]	26/03/03	601	602	597	597	-3	-0.50	2,000	-
[3710]	26/03/02	600	604	597	600	-1	-0.17	2,900	-
[3710]	26/02/27	598	605	598	601	+3	+0.50	2,000	-
[3710]	26/02/26	600	609	598	598	-1	-0.17	8,400	-
[3710]	26/02/25	601	601	599	599	-1	-0.17	3,500	-
[3710]	26/02/24	601	601	599	600	+2	+0.33	2,700	-
[3710]	26/02/20	594	598	594	598	+2	+0.34	3,700	-
[3710]	26/02/19	593	596	593	596	+3	+0.51	1,300	-
[3710]	26/02/18	592	597	592	593	+2	+0.34	900	-
[3710]	26/02/17	592	592	591	591	0	0.00	1,400	-
[3710]	26/02/16	594	594	590	591	+2	+0.34	1,800	-
[3710]	26/02/13	590	592	589	589	-7	-1.17	3,200	-
[3710]	26/02/12	592	600	591	596	-2	-0.33	5,600	-
[3710]	26/02/10	592	599	591	598	+3	+0.50	3,300	-
[3710]	26/02/09	587	595	587	595	+9	+1.54	3,400	-
[3710]	26/02/06	587	590	586	586	-4	-0.68	1,200	-
[3710]	26/02/05	587	590	586	590	+3	+0.51	1,300	-
[3710]	26/02/04	593	593	586	587	+2	+0.34	2,700	-
[3710]	26/02/03	590	590	585	585	+2	+0.34	1,100	-
[3710]	26/02/02	583	584	580	583	-1	-0.17	7,800	-
[3710]	26/01/30	583	589	583	584	0	0.00	1,700	-
[3710]	26/01/29	594	594	584	584	-10	-1.68	3,400	-
[3710]	26/01/28	600	611	594	594	-6	-1.00	6,900	-
[3710]	26/01/27	593	601	593	600	+7	+1.18	47,600	-
[3710]	26/01/26	589	593	589	593	+5	+0.85	7,700	-
[3710]	26/01/23	585	590	583	588	-2	-0.34	4,800	-
[3710]	26/01/22	588	590	586	590	+1	+0.17	3,400	-
[3710]	26/01/21	584	589	584	589	+5	+0.86	1,300	-
[3710]	26/01/20	589	589	582	584	-4	-0.68	1,600	-
[3710]	26/01/19	580	588	580	588	+8	+1.38	2,900	-
[3710]	26/01/16	586	587	580	580	-6	-1.02	2,800	-
[3710]	26/01/15	586	586	579	586	0	0.00	4,600	-
[3710]	26/01/14	581	586	581	586	+2	+0.34	1,700	-
[3710]	26/01/13	585	585	580	584	+3	+0.52	3,300	-
[3710]	26/01/09	577	581	577	581	+5	+0.87	700	-
[3710]	26/01/08	578	580	576	576	0	0.00	2,900	-
[3710]	26/01/07	578	578	575	576	-2	-0.35	700	-
[3710]	26/01/06	579	580	576	578	+1	+0.17	1,000	-
[3710]	26/01/05	573	577	571	577	+1	+0.17	3,600	-
[3710]	25/12/30	574	576	573	576	+2	+0.35	1,400	-
[3710]	25/12/29	569	575	569	574	+6	+1.06	3,800	-
[3710]	25/12/26	571	572	568	568	-3	-0.53	8,200	-
[3710]	25/12/25	576	576	561	571	0	0.00	16,500	-
[3710]	25/12/24	571	576	571	571	0	0.00	5,000	-
[3710]	25/12/23	569	572	569	571	0	0.00	3,200	-
[3710]	25/12/22	571	571	569	571	-2	-0.35	4,100	-
[3710]	25/12/19	575	575	571	573	+1	+0.17	1,400	-
[3710]	25/12/18	567	584	567	572	+5	+0.88	12,800	-
[3710]	25/12/17	566	570	566	567	+1	+0.18	4,100	-
[3710]	25/12/16	566	567	565	566	-1	-0.18	2,700	-
[3710]	25/12/15	565	567	565	567	+2	+0.35	3,100	-
[3710]	25/12/12	564	567	564	565	+1	+0.18	3,300	-
[3710]	25/12/11	565	565	563	564	-1	-0.18	3,000	-
[3710]	25/12/10	570	570	563	565	-5	-0.88	10,500	-
[3710]	25/12/09	570	571	568	570	0	0.00	3,900	-
[3710]	25/12/08	568	572	568	570	+3	+0.53	5,300	-
[3710]	25/12/05	569	570	567	567	-2	-0.35	2,200	-
[3710]	25/12/04	566	570	566	569	+3	+0.53	6,000	-
[3710]	25/12/03	569	569	566	566	+1	+0.18	3,000	-
[3710]	25/12/02	573	574	560	565	-11	-1.91	21,100	-
[3710]	25/12/01	575	581	575	576	-1	-0.17	5,500	-
[3710]	25/11/28	580	581	577	577	-3	-0.52	1,800	-
[3710]	25/11/27	583	583	575	580	-1	-0.17	9,600	-
[3710]	25/11/26	582	587	575	581	-3	-0.51	15,300	-
[3710]	25/11/25	587	587	584	584	0	0.00	4,300	-
[3710]	25/11/21	581	584	581	584	+3	+0.52	2,500	-
[3710]	25/11/20	582	585	581	581	-5	-0.85	2,600	-
[3710]	25/11/19	580	586	580	586	+3	+0.51	2,400	-
[3710]	25/11/18	582	583	581	583	0	0.00	2,000	-
[3710]	25/11/17	590	590	576	583	-7	-1.19	9,900	-
[3710]	25/11/14	586	590	586	590	0	0.00	3,200	-
[3710]	25/11/13	591	594	586	590	+5	+0.85	6,600	-
[3710]	25/11/12	586	587	585	585	0	0.00	700	-
[3710]	25/11/11	588	588	582	585	-3	-0.51	1,100	-
[3710]	25/11/10	582	588	582	588	+7	+1.20	1,000	-
[3710]	25/11/07	581	584	581	581	0	0.00	1,200	-
[3710]	25/11/06	583	584	581	581	-2	-0.34	1,000	-
[3710]	25/11/05	588	590	581	583	-2	-0.34	1,600	-
[3710]	25/11/04	586	590	585	585	-2	-0.34	2,000	-
[3710]	25/10/31	584	588	584	587	+2	+0.34	800	-
[3710]	25/10/30	587	587	585	585	+1	+0.17	500	-
[3710]	25/10/29	589	589	584	584	-5	-0.85	1,200	-
[3710]	25/10/28	588	592	582	589	+4	+0.68	4,000	-
[3710]	25/10/27	582	591	582	585	+2	+0.34	2,300	-
[3710]	25/10/24	585	585	579	583	+4	+0.69	2,900	-
[3710]	25/10/23	585	585	578	579	-3	-0.52	9,900	-
[3710]	25/10/22	582	586	582	582	0	0.00	1,500	-
[3710]	25/10/21	585	588	582	582	-3	-0.51	4,500	-
[3710]	25/10/20	584	588	583	585	-1	-0.17	1,800	-
[3710]	25/10/17	584	588	583	586	+2	+0.34	1,900	-
[3710]	25/10/16	583	584	583	584	0	0.00	200	-
[3710]	25/10/15	581	587	581	584	+3	+0.52	1,100	-
[3710]	25/10/14	589	589	580	581	-8	-1.36	8,400	-
[3710]	25/10/10	590	591	589	589	-1	-0.17	800	-
[3710]	25/10/09	590	596	590	590	-5	-0.84	1,200	-
[3710]	25/10/08	595	595	595	595	+1	+0.17	2,700	-
[3710]	25/10/07	595	595	594	594	+1	+0.17	1,200	-
[3710]	25/10/06	598	598	593	593	-2	-0.34	1,700	-
[3710]	25/10/03	592	595	592	595	+2	+0.34	1,000	-
[3710]	25/10/02	594	595	592	593	+1	+0.17	2,300	-
[3710]	25/10/01	596	607	590	592	-3	-0.50	6,400	-
[3710]	25/09/30	603	605	595	595	-3	-0.50	4,600	-
[3710]	25/09/29	595	603	595	598	+6	+1.01	7,400	-
[3710]	25/09/26	610	614	590	592	-17	-2.79	30,700	-
[3710]	25/09/25	603	609	601	609	+7	+1.16	8,600	-
[3710]	25/09/24	600	603	600	602	+2	+0.33	4,100	-
[3710]	25/09/22	601	603	600	600	0	0.00	2,900	-
[3710]	25/09/19	598	600	595	600	+2	+0.33	3,600	-
[3710]	25/09/18	598	598	593	598	+2	+0.34	2,100	-
[3710]	25/09/17	600	601	591	596	-4	-0.67	6,100	-
[3710]	25/09/16	598	600	598	600	-1	-0.17	4,100	-
[3710]	25/09/12	601	601	599	601	+1	+0.17	1,300	-
[3710]	25/09/11	601	601	599	600	0	0.00	1,200	-
[3710]	25/09/10	600	601	599	600	-1	-0.17	900	-
[3710]	25/09/09	600	601	599	601	+1	+0.17	1,300	-
[3710]	25/09/08	601	602	598	600	0	0.00	3,000	-
[3710]	25/09/05	596	600	596	600	+4	+0.67	600	-