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
[3803]	26/10/29	535	545	533	545	0	+0.00	3,200	1,808,163,456
[3803]	26/10/28	534	551	534	545	+11.0	+2.06	10,200	1,808,163,456
[3803]	26/10/27	515	542	515	534	+17.0	+3.29	8,300	1,771,668,352
[3803]	26/10/26	513	527	500	517	+5.0	+0.98	21,500	1,715,266,944
[3803]	26/10/23	529	536	511	512	-24.0	-4.48	20,200	1,698,678,272
[3803]	26/10/22	551	553	525	536	-23.0	-4.11	21,700	1,778,303,872
[3803]	26/10/21	572	572	534	559	-3.0	-0.53	41,300	1,854,611,584
[3803]	26/10/20	566	574	553	562	-4.0	-0.71	10,700	1,864,564,864
[3803]	26/10/19	553	572	551	566	+12.0	+2.17	8,600	1,877,835,776
[3803]	26/10/16	563	567	553	554	-5.0	-0.89	18,000	1,838,022,912
[3803]	26/10/15	579	580	559	559	-26.0	-4.44	39,700	1,854,611,584
[3803]	26/10/14	586	654	570	585	-2.0	-0.34	184,100	1,940,872,576
[3803]	26/10/13	593	593	587	587	-10.0	-1.68	10,000	1,947,508,096
[3803]	26/10/09	576	605	576	597	+11.0	+1.88	28,200	1,980,685,440
[3803]	26/10/08	595	595	576	586	-9.0	-1.51	24,100	1,944,190,336
[3803]	26/10/07	598	604	585	595	0	+0.00	26,600	1,974,049,920
[3803]	26/10/06	590	605	582	595	-1.0	-0.17	44,400	1,974,049,920
[3803]	26/10/05	607	610	578	596	-15.0	-2.45	85,500	1,977,367,680
[3803]	26/10/02	604	643	601	611	-113.0	-15.61	425,600	2,027,133,696
[3803]	26/10/01	724	724	724	724	-150.0	-17.16	9,500	2,402,037,248
[3803]	26/09/30	733	888	715	874	+136.0	+18.43	427,400	2,899,696,896
[3803]	26/09/29	684	740	651	738	+53.0	+7.74	81,300	2,448,485,376
[3803]	26/09/28	665	696	632	685	-22.0	-3.11	169,400	2,272,645,632
[3803]	26/09/25	597	707	597	707	+100.0	+16.47	153,800	2,345,635,840
[3803]	26/09/24	582	620	582	607	+17.0	+2.88	10,100	2,013,862,656
[3803]	26/09/18	583	593	583	590	-9.0	-1.50	11,100	1,957,461,248
[3803]	26/09/17	587	605	586	599	+9.0	+1.53	9,200	1,987,320,832
[3803]	26/09/16	588	597	573	590	+4.0	+0.68	12,800	1,957,461,248
[3803]	26/09/15	616	616	586	586	-21.0	-3.46	9,800	1,944,190,336
[3803]	26/09/14	609	618	601	607	+7.0	+1.17	10,000	2,013,862,656
[3803]	26/09/11	580	602	570	600	+10.0	+1.69	9,100	1,990,638,592
[3803]	26/09/10	611	616	590	590	-21.0	-3.44	11,700	1,957,461,248
[3803]	26/09/09	620	626	611	611	-13.0	-2.08	7,000	2,027,133,696
[3803]	26/09/08	628	628	611	624	-4.0	-0.64	8,800	2,070,264,192
[3803]	26/09/07	609	628	609	628	+9.0	+1.45	13,300	2,083,535,104
[3803]	26/09/04	580	619	580	619	+39.0	+6.72	14,400	2,053,675,520
[3803]	26/09/03	615	617	568	580	-25.0	-4.13	24,500	1,924,284,032
[3803]	26/09/02	616	624	600	605	-22.0	-3.51	20,200	2,007,227,264
[3803]	26/09/01	610	627	609	627	+18.0	+2.96	22,800	2,080,217,344
[3803]	26/08/31	591	624	591	609	+11.0	+1.84	13,300	2,020,498,176
[3803]	26/08/28	586	605	584	598	+3.0	+0.50	10,200	1,984,003,200
[3803]	26/08/27	567	598	562	595	+25.0	+4.39	22,500	1,974,049,920
[3803]	26/08/26	564	581	560	570	+6.0	+1.06	18,200	1,891,106,688
[3803]	26/08/25	557	569	546	564	+9.0	+1.62	12,800	1,871,200,256
[3803]	26/08/24	546	607	543	555	0	+0.00	87,400	1,841,340,672
[3803]	26/08/21	520	560	520	555	+31.0	+5.92	22,300	1,841,340,672
[3803]	26/08/20	525	530	520	524	+2.0	+0.38	3,700	1,738,491,008
[3803]	26/08/19	533	542	521	522	-8.0	-1.51	8,400	1,731,855,616
[3803]	26/08/18	526	548	517	530	+1.0	+0.19	40,400	1,758,397,440
[3803]	26/08/17	532	535	520	529	-3.0	-0.56	11,700	1,755,079,680
[3803]	26/08/14	532	565	509	532	-40.0	-6.99	88,100	1,765,032,832
[3803]	26/08/13	568	580	547	572	+4.0	+0.70	18,800	1,897,742,080
[3803]	26/08/12	538	587	531	568	+40.0	+7.58	35,100	1,884,471,168
[3803]	26/08/10	538	541	524	528	0	+0.00	9,200	1,751,761,920
[3803]	26/08/07	516	531	508	528	+12.0	+2.33	8,200	1,751,761,920
[3803]	26/08/06	523	524	515	516	-4.0	-0.77	4,700	1,711,949,184
[3803]	26/08/05	512	524	512	520	+9.0	+1.76	6,000	1,725,220,096
[3803]	26/08/04	508	519	508	511	+2.0	+0.39	5,800	1,695,360,512
[3803]	26/08/03	516	524	505	509	-17.0	-3.23	11,000	1,688,725,120
[3803]	26/07/31	497	546	492	526	+29.0	+5.84	31,200	1,745,126,528
[3803]	26/07/30	486	511	484	497	+11.0	+2.26	13,600	1,648,912,256
[3803]	26/07/29	491	505	486	486	-14.0	-2.80	11,200	1,612,417,280
[3803]	26/07/28	494	506	484	500	-4.0	-0.79	5,800	1,658,865,536
[3803]	26/07/27	484	516	482	504	+13.0	+2.65	20,700	1,672,136,448
[3803]	26/07/24	522	522	490	491	-24.0	-4.66	19,700	1,629,005,952
[3803]	26/07/23	522	553	505	515	-17.0	-3.20	208,300	1,708,631,424
[3803]	26/07/22	476	532	476	532	+80.0	+17.70	324,300	1,765,032,832
[3803]	26/07/21	442	453	440	452	+12.0	+2.73	5,000	1,499,614,464
[3803]	26/07/17	465	465	427	440	-30	-6.38	42,300	-
[3803]	26/07/16	483	492	470	470	-16	-3.29	10,100	-
[3803]	26/07/15	487	493	481	486	-8	-1.62	7,800	-
[3803]	26/07/14	482	505	475	494	+12	+2.49	24,500	-
[3803]	26/07/13	497	500	478	482	-25	-4.93	17,400	-
[3803]	26/07/10	506	515	494	507	-9	-1.74	19,100	-
[3803]	26/07/09	485	516	485	516	+32	+6.61	28,900	-
[3803]	26/07/08	470	538	470	484	+9	+1.89	60,000	-
[3803]	26/07/07	466	475	466	475	+6	+1.28	5,700	-
[3803]	26/07/06	468	477	468	469	+5	+1.08	7,800	-
[3803]	26/07/03	460	466	460	464	+4	+0.87	7,000	-
[3803]	26/07/02	460	468	453	460	0	0.00	15,500	-
[3803]	26/07/01	465	475	460	460	-5	-1.08	23,300	-
[3803]	26/06/30	466	476	461	465	0	0.00	13,000	-
[3803]	26/06/29	486	486	464	465	-5	-1.06	14,500	-
[3803]	26/06/26	460	507	460	470	+15	+3.30	89,000	-
[3803]	26/06/25	451	462	446	455	+9	+2.02	10,700	-
[3803]	26/06/24	470	479	440	446	-24	-5.11	29,200	-
[3803]	26/06/23	505	505	465	470	-45	-8.74	40,700	-
[3803]	26/06/22	520	537	512	515	-39	-7.04	57,200	-
[3803]	26/06/19	500	560	490	554	+44	+8.63	184,700	-
[3803]	26/06/18	477	533	463	510	+57	+12.58	327,200	-
[3803]	26/06/17	453	499	453	453	-32	-6.60	219,600	-
[3803]	26/06/16	427	485	424	485	+80	+19.75	268,900	-
[3803]	26/06/15	422	428	405	405	-21	-4.93	59,100	-
[3803]	26/06/12	473	481	422	426	-39	-8.39	47,800	-
[3803]	26/06/11	463	482	463	465	-30	-6.06	17,300	-
[3803]	26/06/10	524	524	471	495	-31	-5.89	80,200	-
[3803]	26/06/09	539	545	526	526	-14	-2.59	12,300	-
[3803]	26/06/08	557	570	540	540	-47	-8.01	33,200	-
[3803]	26/06/05	584	596	584	587	+3	+0.51	7,700	-
[3803]	26/06/04	587	595	582	584	-6	-1.02	10,600	-
[3803]	26/06/03	605	649	585	590	-10	-1.67	69,600	-
[3803]	26/06/02	583	600	570	600	+7	+1.18	25,600	-
[3803]	26/06/01	603	621	583	593	-30	-4.82	39,100	-
[3803]	26/05/29	618	626	596	623	+1	+0.16	45,400	-
[3803]	26/05/28	603	627	588	622	+9	+1.47	32,700	-
[3803]	26/05/27	621	622	570	613	-13	-2.08	58,400	-
[3803]	26/05/26	619	699	607	626	+27	+4.51	348,900	-
[3803]	26/05/25	582	600	570	599	+19	+3.28	30,400	-
[3803]	26/05/22	571	595	552	580	+5.0	+0.87	40,700	-
[3803]	26/05/21	567	576	563	575	+10.0	+1.77	16,900	-
[3803]	26/05/20	571	593	563	565	-12.0	-2.08	35,700	-
[3803]	26/05/19	580	600	565	577	0	+0.00	25,000	-
[3803]	26/05/18	596	605	573	577	-22.0	-3.67	48,500	-
[3803]	26/05/15	564	610	557	599	+35.0	+6.21	113,600	-
[3803]	26/05/14	550	566	535	564	+14.0	+2.55	34,900	-
[3803]	26/05/13	571	584	550	550	-1.0	-0.18	23,100	-
[3803]	26/05/12	563	566	532	551	-22.0	-3.84	24,400	-
[3803]	26/05/11	599	599	570	573	-8.0	-1.38	15,600	-
[3803]	26/05/08	550	624	549	581	+34.0	+6.22	91,500	-
[3803]	26/05/07	549	555	546	547	-4.0	-0.73	8,800	-
[3803]	26/05/01	553	553	543	551	+1.0	+0.18	7,100	-
[3803]	26/04/30	543	560	536	550	+3.0	+0.55	13,600	-
[3803]	26/04/28	551	565	547	547	-4.0	-0.73	26,400	-
[3803]	26/04/27	557	569	549	551	-6	-1.08	18,500	-
[3803]	26/04/24	568	582	557	557	-4	-0.71	23,400	-
[3803]	26/04/23	591	592	561	561	-30	-5.08	29,200	-
[3803]	26/04/22	590	601	586	591	+1	+0.17	19,500	-
[3803]	26/04/21	614	615	590	590	-20	-3.28	27,900	-
[3803]	26/04/20	626	642	600	610	-1	-0.16	51,400	-
[3803]	26/04/17	623	644	609	611	-20	-3.17	54,600	-
[3803]	26/04/16	634	665	628	631	-4	-0.63	94,300	-
[3803]	26/04/15	689	754	626	635	-19	-2.91	689,200	-
[3803]	26/04/14	562	654	562	654	+100	+18.05	255,400	-
[3803]	26/04/13	569	569	549	554	+2	+0.36	15,900	-
[3803]	26/04/10	559	564	544	552	-1	-0.18	24,100	-
[3803]	26/04/09	583	598	552	553	-33	-5.63	27,600	-
[3803]	26/04/08	546	595	546	586	+48	+8.92	81,900	-
[3803]	26/04/07	565	567	532	538	-27	-4.78	74,600	-
[3803]	26/04/06	574	594	565	565	-19	-3.25	28,600	-
[3803]	26/04/03	595	615	584	584	-20	-3.31	58,400	-
[3803]	26/04/02	580	616	556	604	+36	+6.34	131,900	-
[3803]	26/04/01	537	573	522	568	+41	+7.78	180,300	-
[3803]	26/03/31	559	571	525	527	-52	-8.98	122,900	-
[3803]	26/03/30	540	638	535	579	+7	+1.22	500,600	-
[3803]	26/03/27	549	620	538	572	+30	+5.54	578,700	-
[3803]	26/03/26	615	626	540	542	-68	-11.15	377,600	-
[3803]	26/03/25	691	712	603	610	-126	-17.12	666,900	-
[3803]	26/03/24	915	929	736	736	-150	-16.93	608,700	-
[3803]	26/03/23	741	886	725	886	+150	+20.38	691,600	-
[3803]	26/03/19	695	807	688	736	+11	+1.52	355,700	-
[3803]	26/03/18	808	888	671	725	-23	-3.07	800,300	-
[3803]	26/03/17	658	748	640	748	+100	+15.43	925,000	-
[3803]	26/03/16	588	648	560	648	+100	+18.25	358,400	-
[3803]	26/03/13	495	596	495	548	+37	+7.24	581,100	-
[3803]	26/03/12	500	522	498	511	+9	+1.79	118,300	-
[3803]	26/03/11	495	502	492	502	+15	+3.08	45,800	-
[3803]	26/03/10	500	508	477	487	+7	+1.46	110,900	-
[3803]	26/03/09	502	502	470	480	-44	-8.40	88,300	-
[3803]	26/03/06	530	533	518	524	-11	-2.06	27,600	-
[3803]	26/03/05	532	551	527	535	+13	+2.49	103,300	-
[3803]	26/03/04	545	550	499	522	-40	-7.12	114,000	-
[3803]	26/03/03	618	618	555	562	-55	-8.91	115,000	-
[3803]	26/03/02	665	665	612	617	-48	-7.22	66,700	-
[3803]	26/02/27	662	679	656	665	+3	+0.45	38,100	-
[3803]	26/02/26	651	668	643	662	+21	+3.28	23,200	-
[3803]	26/02/25	649	656	640	641	-7	-1.08	28,500	-
[3803]	26/02/24	669	700	646	648	-7	-1.07	112,600	-
[3803]	26/02/20	716	731	643	655	-63	-8.77	144,100	-
[3803]	26/02/19	735	833	713	718	-17	-2.31	217,000	-
[3803]	26/02/18	793	798	729	735	-59	-7.43	84,400	-
[3803]	26/02/17	756	823	723	794	+34	+4.47	127,700	-
[3803]	26/02/16	692	766	672	760	+68	+9.83	98,500	-
[3803]	26/02/13	700	710	672	692	-23	-3.22	74,500	-
[3803]	26/02/12	733	738	681	715	-40	-5.30	136,400	-
[3803]	26/02/10	788	803	725	755	-23	-2.96	124,800	-
[3803]	26/02/09	849	855	758	778	-62	-7.38	190,900	-
[3803]	26/02/06	843	873	820	840	-16	-1.87	142,100	-
[3803]	26/02/05	835	890	833	856	-24	-2.73	244,200	-
[3803]	26/02/04	869	942	819	880	+41	+4.89	852,500	-
[3803]	26/02/03	937	1,017	794	839	+127	+17.84	2,115,200	-
[3803]	26/02/02	712	712	712	712	+100	+16.34	4,600	-
[3803]	26/01/30	612	612	612	612	+100	+19.53	8,600	-
[3803]	26/01/29	517	520	500	512	+1	+0.20	23,800	-
[3803]	26/01/28	517	517	507	511	-9	-1.73	11,400	-
[3803]	26/01/27	521	523	514	520	-2	-0.38	10,900	-
[3803]	26/01/26	530	530	521	522	-12	-2.25	15,500	-
[3803]	26/01/23	532	580	529	534	+12	+2.30	58,900	-
[3803]	26/01/22	523	529	517	522	+1	+0.19	12,200	-
[3803]	26/01/21	531	531	515	521	-10	-1.88	12,200	-
[3803]	26/01/20	530	534	530	531	-3	-0.56	6,400	-
[3803]	26/01/19	533	552	533	534	-1	-0.19	12,900	-
[3803]	26/01/16	538	543	535	535	+2	+0.38	16,500	-
[3803]	26/01/15	521	537	517	533	+5	+0.95	17,900	-
[3803]	26/01/14	536	536	528	528	-7	-1.31	11,000	-
[3803]	26/01/13	546	546	535	535	-1	-0.19	14,500	-
[3803]	26/01/09	532	546	532	536	0	0.00	25,500	-
[3803]	26/01/08	528	547	526	536	+6	+1.13	11,700	-
[3803]	26/01/07	525	536	518	530	+9	+1.73	12,700	-
[3803]	26/01/06	517	527	517	521	+1	+0.19	12,300	-
[3803]	26/01/05	519	522	511	520	-2	-0.38	20,600	-
[3803]	25/12/30	535	535	522	522	-13	-2.43	25,600	-
[3803]	25/12/29	526	543	524	535	+3	+0.56	20,800	-
[3803]	25/12/26	554	561	531	532	-21	-3.80	30,900	-
[3803]	25/12/25	539	571	535	553	+14	+2.60	48,000	-
[3803]	25/12/24	561	596	530	539	-37	-6.42	89,900	-
[3803]	25/12/23	519	609	516	576	+54	+10.34	350,100	-
[3803]	25/12/22	523	523	508	522	+4	+0.77	15,900	-
[3803]	25/12/19	525	525	509	518	0	0.00	18,100	-
[3803]	25/12/18	509	519	506	518	+2	+0.39	11,500	-
[3803]	25/12/17	528	528	509	516	-12	-2.27	15,800	-
[3803]	25/12/16	538	538	523	528	-10	-1.86	15,700	-
[3803]	25/12/15	520	540	520	538	+17	+3.26	16,300	-
[3803]	25/12/12	560	566	504	521	-39	-6.96	86,300	-
[3803]	25/12/11	534	578	530	560	+31	+5.86	73,900	-
[3803]	25/12/10	515	531	515	529	+10	+1.93	19,700	-
[3803]	25/12/09	518	525	511	519	-1	-0.19	16,300	-
[3803]	25/12/08	507	541	506	520	+13	+2.56	64,800	-
[3803]	25/12/05	531	551	506	507	-24	-4.52	59,100	-
[3803]	25/12/04	536	544	525	531	-6	-1.12	45,500	-
[3803]	25/12/03	534	547	521	537	-27	-4.79	95,800	-
[3803]	25/12/02	635	640	564	564	-100	-15.06	222,600	-
[3803]	25/12/01	575	676	571	664	+87	+15.08	311,400	-
[3803]	25/11/28	545	589	543	577	+41	+7.65	67,400	-
[3803]	25/11/27	534	542	526	536	+12	+2.29	13,500	-
[3803]	25/11/26	521	532	512	524	+13	+2.54	35,900	-
[3803]	25/11/25	539	542	508	511	-20	-3.77	66,400	-
[3803]	25/11/21	545	548	525	531	-14	-2.57	45,100	-
[3803]	25/11/20	583	583	536	545	-18	-3.20	65,800	-
[3803]	25/11/19	582	589	555	563	-21	-3.60	92,700	-
[3803]	25/11/18	594	604	577	584	-27	-4.42	116,300	-
[3803]	25/11/17	593	639	591	611	-22	-3.48	180,700	-
[3803]	25/11/14	701	730	628	633	-143	-18.43	355,100	-
[3803]	25/11/13	1,036	1,036	755	776	-230	-22.86	1,448,900	-
[3803]	25/11/12	925	1,006	832	1,006	+150	+17.52	1,386,000	-
[3803]	25/11/11	706	856	701	856	+150	+21.25	1,076,400	-
[3803]	25/11/10	706	728	706	706	+10	+1.44	18,500	-
[3803]	25/11/07	693	707	689	696	+1	+0.14	20,300	-
[3803]	25/11/06	703	715	695	695	+1	+0.14	25,700	-
[3803]	25/11/05	701	707	665	694	-6	-0.86	51,500	-
[3803]	25/11/04	727	729	700	700	-32	-4.37	53,800	-
[3803]	25/10/31	736	762	729	732	-4	-0.54	36,500	-
[3803]	25/10/30	726	746	717	736	+2	+0.27	34,500	-
[3803]	25/10/29	777	777	721	734	-43	-5.53	71,400	-
[3803]	25/10/28	797	809	774	777	-20	-2.51	68,200	-
[3803]	25/10/27	780	810	780	797	+10	+1.27	34,900	-
[3803]	25/10/24	789	801	773	787	+5	+0.64	23,200	-
[3803]	25/10/23	792	803	782	782	-25	-3.10	16,900	-
[3803]	25/10/22	798	814	780	807	+4	+0.50	31,600	-
[3803]	25/10/21	784	810	781	803	+20	+2.55	41,400	-
[3803]	25/10/20	767	797	767	783	+15	+1.95	26,600	-
[3803]	25/10/17	791	802	761	768	-38	-4.71	58,200	-
[3803]	25/10/16	805	839	777	806	+16	+2.03	88,700	-
[3803]	25/10/15	768	806	768	790	+23	+3.00	38,200	-
[3803]	25/10/14	783	793	755	767	-40	-4.96	113,900	-
[3803]	25/10/10	800	811	783	807	+1	+0.12	59,600	-
[3803]	25/10/09	810	832	796	806	-5	-0.62	61,300	-
[3803]	25/10/08	811	838	806	811	+6	+0.75	71,300	-
[3803]	25/10/07	835	847	784	805	-35	-4.17	191,800	-
[3803]	25/10/06	853	901	832	840	+32	+3.96	328,600	-
[3803]	25/10/03	804	844	801	808	-4	-0.49	59,300	-
[3803]	25/10/02	807	827	800	812	+6	+0.74	67,500	-
[3803]	25/10/01	855	855	797	806	-58	-6.71	165,000	-
[3803]	25/09/30	867	898	857	864	-2	-0.23	156,000	-
[3803]	25/09/29	900	936	860	866	-58	-6.28	193,900	-
[3803]	25/09/26	955	1,051	912	924	-35	-3.65	229,900	-
[3803]	25/09/25	1,005	1,018	957	959	-31	-3.13	81,300	-
[3803]	25/09/24	990	993	950	990	-10	-1.00	119,700	-
[3803]	25/09/22	1,014	1,052	964	1,000	-30	-2.91	159,600	-
[3803]	25/09/19	1,005	1,069	1,001	1,030	-5	-0.48	187,500	-
[3803]	25/09/18	1,042	1,159	1,011	1,035	-20	-1.90	422,600	-
[3803]	25/09/17	1,132	1,132	1,052	1,055	-97	-8.42	232,600	-
[3803]	25/09/16	1,158	1,198	1,089	1,152	-36	-3.03	427,400	-
[3803]	25/09/12	1,552	1,687	1,188	1,188	-300	-20.16	1,934,700	-
[3803]	25/09/11	1,686	1,960	1,455	1,488	-158	-9.60	3,344,900	-
[3803]	25/09/10	1,321	1,646	1,311	1,646	+300	+22.29	2,317,300	-
[3803]	25/09/09	1,169	1,419	1,152	1,346	+207	+18.17	3,205,500	-
[3803]	25/09/08	1,450	1,480	1,117	1,139	-161	-12.38	1,194,300	-
[3803]	25/09/05	1,030	1,300	1,023	1,300	+300	+30.00	1,230,500	-