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
[3825]	26/10/29	237	237	231	234	-3.0	-1.27	505,600	34,309,036,032
[3825]	26/10/28	232	238	231	237	+8.0	+3.49	533,700	34,748,895,232
[3825]	26/10/27	223	232	222	229	+6.0	+2.69	578,400	33,575,936,000
[3825]	26/10/26	226	229	222	223	-9.0	-3.88	537,800	32,696,217,600
[3825]	26/10/23	226	232	220	232	-2.0	-0.85	1,091,900	34,015,795,200
[3825]	26/10/22	250	250	232	234	-12.0	-4.88	1,232,000	34,309,036,032
[3825]	26/10/21	241	249	240	246	+10.0	+4.24	696,300	36,068,470,784
[3825]	26/10/20	251	251	235	236	-13.0	-5.22	1,431,700	34,602,274,816
[3825]	26/10/19	255	256	248	249	-13.0	-4.96	1,714,600	36,508,332,032
[3825]	26/10/16	256	263	256	262	+9.0	+3.56	1,323,000	38,414,389,248
[3825]	26/10/15	255	257	246	253	-8.0	-3.07	1,921,200	37,094,809,600
[3825]	26/10/14	257	262	256	261	+5.0	+1.95	1,393,200	38,267,768,832
[3825]	26/10/13	254	260	252	256	+2.0	+0.79	1,469,400	37,534,670,848
[3825]	26/10/09	240	256	240	254	+9.0	+3.67	935,500	37,238,886,400
[3825]	26/10/08	242	248	240	245	-1.0	-0.41	1,176,400	35,919,400,960
[3825]	26/10/07	248	250	245	246	-2.0	-0.81	698,700	36,066,009,088
[3825]	26/10/06	249	254	247	248	0	+0.00	505,900	36,359,229,440
[3825]	26/10/05	253	255	248	248	-2.0	-0.80	916,000	36,359,229,440
[3825]	26/10/02	257	259	247	250	-7.0	-2.72	1,589,300	36,652,449,792
[3825]	26/10/01	263	263	255	257	-3.0	-1.15	1,073,800	37,678,714,880
[3825]	26/09/30	255	262	254	260	+8.0	+3.17	1,544,000	38,118,547,456
[3825]	26/09/29	251	255	245	252	+4.0	+1.61	1,141,200	36,945,666,048
[3825]	26/09/28	247	253	247	248	+1.0	+0.40	1,069,800	36,359,229,440
[3825]	26/09/25	245	252	242	247	+2.0	+0.82	1,110,400	36,212,617,216
[3825]	26/09/24	242	248	238	245	+14.0	+6.06	2,166,300	35,919,400,960
[3825]	26/09/18	228	231	225	231	+5.0	+2.21	1,050,600	33,866,862,592
[3825]	26/09/17	223	227	221	226	+4.0	+1.80	547,100	33,133,813,760
[3825]	26/09/16	220	222	216	222	-3.0	-1.33	805,200	32,547,373,056
[3825]	26/09/15	231	233	223	225	0	+0.00	1,178,100	32,987,203,584
[3825]	26/09/14	215	226	212	225	+7.0	+3.21	897,100	32,987,203,584
[3825]	26/09/11	221	223	217	218	-11.0	-4.80	1,265,700	31,960,934,400
[3825]	26/09/10	225	230	225	229	-4.0	-1.72	470,000	33,573,642,240
[3825]	26/09/09	227	234	224	233	+7.0	+3.10	595,700	34,160,080,896
[3825]	26/09/08	230	231	225	226	-8.0	-3.42	1,020,200	33,133,813,760
[3825]	26/09/07	243	246	232	234	-3.0	-1.27	1,812,600	34,306,691,072
[3825]	26/09/04	237	250	234	237	+8.0	+3.49	4,241,600	34,746,519,552
[3825]	26/09/03	227	229	222	229	+1.0	+0.44	1,166,600	33,573,642,240
[3825]	26/09/02	233	233	225	228	-12.0	-5.00	1,332,300	33,427,032,064
[3825]	26/09/01	242	245	237	240	0	+0.00	1,646,500	35,186,352,128
[3825]	26/08/31	254	254	236	240	-25.0	-9.43	4,108,100	35,186,352,128
[3825]	26/08/28	232	270	231	265	+38.0	+16.74	8,673,300	38,851,596,288
[3825]	26/08/27	228	231	223	227	+1.0	+0.44	885,600	33,280,421,888
[3825]	26/08/26	235	235	222	226	-14.0	-5.83	1,852,500	33,133,813,760
[3825]	26/08/25	235	244	231	240	+9.0	+3.90	2,315,500	35,186,352,128
[3825]	26/08/24	243	248	229	231	-6.0	-2.53	2,642,600	33,866,862,592
[3825]	26/08/21	243	247	235	237	+6.0	+2.60	5,695,400	34,746,519,552
[3825]	26/08/20	225	235	217	231	+19.0	+8.96	3,451,600	33,866,862,592
[3825]	26/08/19	215	216	209	212	-2.0	-0.93	1,254,900	31,081,275,392
[3825]	26/08/18	210	225	210	214	+5.0	+2.39	1,931,800	31,374,495,744
[3825]	26/08/17	216	221	207	209	-11.0	-5.00	4,433,900	30,641,446,912
[3825]	26/08/14	227	263	214	220	-2.0	-0.90	11,315,100	32,254,154,752
[3825]	26/08/13	223	226	218	222	-1.0	-0.45	931,900	32,547,373,056
[3825]	26/08/12	212	225	209	223	+11.0	+5.19	1,418,600	32,693,983,232
[3825]	26/08/10	203	215	203	212	+9.0	+4.43	1,026,400	31,081,275,392
[3825]	26/08/07	205	206	200	203	-3.0	-1.46	457,700	29,761,787,904
[3825]	26/08/06	198	206	197	206	+7.0	+3.52	521,600	30,201,616,384
[3825]	26/08/05	203	204	198	199	-2.0	-1.00	275,900	29,175,349,248
[3825]	26/08/04	196	203	195	201	+3.0	+1.52	566,800	29,468,567,552
[3825]	26/08/03	193	198	187	198	+2.0	+1.02	768,500	29,028,739,072
[3825]	26/07/31	190	197	188	196	+7.0	+3.70	869,900	28,735,518,720
[3825]	26/07/30	187	193	185	189	+2.0	+1.07	637,800	27,709,251,584
[3825]	26/07/29	192	193	186	187	-4.0	-2.09	775,300	27,416,031,232
[3825]	26/07/28	197	198	191	191	-9.0	-4.50	820,000	28,002,469,888
[3825]	26/07/27	200	201	196	200	+2.0	+1.01	562,700	29,321,957,376
[3825]	26/07/24	199	200	196	198	-3.0	-1.49	604,100	29,028,739,072
[3825]	26/07/23	203	206	200	201	-2.0	-0.99	463,200	29,468,567,552
[3825]	26/07/22	210	212	203	203	0	+0.00	1,446,400	29,761,787,904
[3825]	26/07/21	201	207	200	203	+4.0	+2.01	895,000	29,761,787,904
[3825]	26/07/17	203	203	192	199	-8	-3.86	1,227,600	-
[3825]	26/07/16	208	213	205	207	-6	-2.82	802,000	-
[3825]	26/07/15	210	213	205	213	+10	+4.93	806,900	-
[3825]	26/07/14	198	205	198	203	+2	+1.00	398,900	-
[3825]	26/07/13	203	207	197	201	-3	-1.47	1,451,500	-
[3825]	26/07/10	195	208	194	204	+11	+5.70	1,313,400	-
[3825]	26/07/09	193	196	190	193	+1	+0.52	591,700	-
[3825]	26/07/08	198	203	192	192	-5	-2.54	941,500	-
[3825]	26/07/07	204	206	197	197	-7	-3.43	1,108,000	-
[3825]	26/07/06	196	210	195	204	+16	+8.51	2,453,800	-
[3825]	26/07/03	184	192	184	188	+6	+3.30	1,126,500	-
[3825]	26/07/02	180	185	180	182	+4	+2.25	699,600	-
[3825]	26/07/01	180	180	175	178	-2	-1.11	783,900	-
[3825]	26/06/30	183	184	177	180	-2	-1.10	756,000	-
[3825]	26/06/29	185	190	182	182	0	0.00	812,900	-
[3825]	26/06/26	187	189	182	182	-9	-4.71	899,600	-
[3825]	26/06/25	187	193	184	191	+4	+2.14	1,388,900	-
[3825]	26/06/24	188	194	183	187	+2	+1.08	1,508,100	-
[3825]	26/06/23	203	205	185	185	-20	-9.76	3,680,500	-
[3825]	26/06/22	210	215	205	205	-4	-1.91	1,238,500	-
[3825]	26/06/19	213	215	203	209	-12	-5.43	3,249,400	-
[3825]	26/06/18	218	233	208	221	-4	-1.78	5,196,100	-
[3825]	26/06/17	241	241	218	225	-21	-8.54	4,434,500	-
[3825]	26/06/16	241	248	221	246	+6	+2.50	6,343,000	-
[3825]	26/06/15	260	298	236	240	-36	-13.04	16,364,900	-
[3825]	26/06/12	264	281	250	276	+75	+37.31	33,861,900	-
[3825]	26/06/11	151	201	151	201	+50	+33.11	12,376,000	-
[3825]	26/06/10	155	156	148	151	-6	-3.82	1,826,000	-
[3825]	26/06/09	159	160	155	157	0	0.00	839,000	-
[3825]	26/06/08	158	163	155	157	-3	-1.88	1,513,100	-
[3825]	26/06/05	162	173	160	160	0	0.00	2,381,000	-
[3825]	26/06/04	162	164	158	160	-6	-3.61	1,139,400	-
[3825]	26/06/03	174	174	159	166	-12	-6.74	2,693,500	-
[3825]	26/06/02	178	180	176	178	-5	-2.73	797,700	-
[3825]	26/06/01	182	184	178	183	0	0.00	1,132,500	-
[3825]	26/05/29	186	188	183	183	-2	-1.08	718,700	-
[3825]	26/05/28	186	190	182	185	-3	-1.60	950,600	-
[3825]	26/05/27	198	199	185	188	-11	-5.53	1,730,600	-
[3825]	26/05/26	206	207	197	199	-9	-4.33	920,800	-
[3825]	26/05/25	223	223	205	208	-13	-5.88	1,393,600	-
[3825]	26/05/22	200	221	198	221	+25.0	+12.76	2,506,100	-
[3825]	26/05/21	191	198	190	196	+10.0	+5.38	1,265,900	-
[3825]	26/05/20	193	193	186	186	-10.0	-5.10	1,355,400	-
[3825]	26/05/19	198	202	195	196	-6.0	-2.97	972,200	-
[3825]	26/05/18	209	209	190	202	-6.0	-2.88	3,782,700	-
[3825]	26/05/15	215	219	199	208	-3.0	-1.42	3,832,300	-
[3825]	26/05/14	216	218	210	211	-7.0	-3.21	1,003,600	-
[3825]	26/05/13	216	219	215	218	+2.0	+0.93	531,200	-
[3825]	26/05/12	223	224	216	216	-10.0	-4.42	1,166,300	-
[3825]	26/05/11	224	226	222	226	+6.0	+2.73	911,600	-
[3825]	26/05/08	225	228	220	220	-7.0	-3.08	669,400	-
[3825]	26/05/07	220	227	220	227	+10.0	+4.61	1,440,400	-
[3825]	26/05/01	216	219	213	217	+2.0	+0.93	652,600	-
[3825]	26/04/30	219	220	215	215	-4.0	-1.83	675,900	-
[3825]	26/04/28	222	223	218	219	-4.0	-1.79	617,200	-
[3825]	26/04/27	222	227	221	223	+1	+0.45	466,500	-
[3825]	26/04/24	228	228	221	222	-6	-2.63	716,100	-
[3825]	26/04/23	229	233	224	228	+2	+0.88	820,700	-
[3825]	26/04/22	228	229	223	226	0	0.00	497,100	-
[3825]	26/04/21	229	231	226	226	0	0.00	474,800	-
[3825]	26/04/20	228	230	226	226	-2	-0.88	447,900	-
[3825]	26/04/17	226	230	225	228	+3	+1.33	589,800	-
[3825]	26/04/16	223	231	223	225	+3	+1.35	974,900	-
[3825]	26/04/15	226	227	222	222	-2	-0.89	495,400	-
[3825]	26/04/14	226	231	223	224	+1	+0.45	875,800	-
[3825]	26/04/13	221	223	219	223	0	0.00	656,800	-
[3825]	26/04/10	224	226	220	223	+1	+0.45	798,300	-
[3825]	26/04/09	228	228	221	222	-9	-3.90	591,500	-
[3825]	26/04/08	224	232	224	231	+10	+4.52	1,401,700	-
[3825]	26/04/07	225	229	220	221	-5	-2.21	892,700	-
[3825]	26/04/06	228	228	222	226	+4	+1.80	608,700	-
[3825]	26/04/03	225	227	222	222	-1	-0.45	386,300	-
[3825]	26/04/02	233	235	222	223	-9	-3.88	853,400	-
[3825]	26/04/01	224	233	224	232	+11	+4.98	780,000	-
[3825]	26/03/31	222	225	219	221	-1	-0.45	697,900	-
[3825]	26/03/30	220	224	218	222	-5	-2.20	637,300	-
[3825]	26/03/27	223	231	223	227	+6	+2.71	882,800	-
[3825]	26/03/26	225	230	221	221	-4	-1.78	775,900	-
[3825]	26/03/25	225	230	224	225	+5	+2.27	773,600	-
[3825]	26/03/24	229	231	219	220	-2	-0.90	1,052,700	-
[3825]	26/03/23	224	227	221	222	-10	-4.31	849,300	-
[3825]	26/03/19	240	244	232	232	-18	-7.20	953,800	-
[3825]	26/03/18	247	250	246	250	+4	+1.63	654,900	-
[3825]	26/03/17	248	251	243	246	+3	+1.23	1,277,200	-
[3825]	26/03/16	244	247	239	243	+6	+2.53	1,159,700	-
[3825]	26/03/13	231	241	228	237	+6	+2.60	1,099,100	-
[3825]	26/03/12	234	237	227	231	-3	-1.28	883,800	-
[3825]	26/03/11	232	237	232	234	+1	+0.43	966,400	-
[3825]	26/03/10	228	234	224	233	+9	+4.02	1,578,100	-
[3825]	26/03/09	225	226	216	224	-11	-4.68	1,793,900	-
[3825]	26/03/06	235	238	228	235	-1	-0.42	968,400	-
[3825]	26/03/05	225	236	225	236	+24	+11.32	2,212,200	-
[3825]	26/03/04	218	222	208	212	-9	-4.07	1,941,800	-
[3825]	26/03/03	230	230	221	221	-3	-1.34	1,486,600	-
[3825]	26/03/02	226	228	222	224	-7	-3.03	1,135,000	-
[3825]	26/02/27	231	233	227	231	-3	-1.28	881,000	-
[3825]	26/02/26	230	236	229	234	+9	+4.00	918,700	-
[3825]	26/02/25	225	229	220	225	0	0.00	1,012,000	-
[3825]	26/02/24	230	230	222	225	-5	-2.17	1,218,400	-
[3825]	26/02/20	229	236	227	230	-1	-0.43	1,258,300	-
[3825]	26/02/19	235	236	229	231	-3	-1.28	1,289,800	-
[3825]	26/02/18	238	239	232	234	-6	-2.50	827,500	-
[3825]	26/02/17	240	246	237	240	-1	-0.41	1,474,100	-
[3825]	26/02/16	240	247	238	241	+8	+3.43	935,200	-
[3825]	26/02/13	243	246	231	233	-14	-5.67	2,127,200	-
[3825]	26/02/12	256	259	246	247	-14	-5.36	1,492,100	-
[3825]	26/02/10	255	262	253	261	+10	+3.98	1,279,400	-
[3825]	26/02/09	255	259	245	251	+10	+4.15	2,181,100	-
[3825]	26/02/06	246	246	238	241	-12	-4.74	2,003,100	-
[3825]	26/02/05	260	262	252	253	-12	-4.53	1,391,300	-
[3825]	26/02/04	267	267	260	265	0	0.00	495,800	-
[3825]	26/02/03	260	266	258	265	+8	+3.11	738,100	-
[3825]	26/02/02	256	262	255	257	-5	-1.91	1,102,300	-
[3825]	26/01/30	261	265	259	262	-4	-1.50	1,221,100	-
[3825]	26/01/29	269	269	264	266	-1	-0.37	576,100	-
[3825]	26/01/28	270	272	267	267	-4	-1.48	634,500	-
[3825]	26/01/27	273	277	271	271	+2	+0.74	866,600	-
[3825]	26/01/26	272	274	267	269	-12	-4.27	1,461,400	-
[3825]	26/01/23	279	286	276	281	+3	+1.08	741,400	-
[3825]	26/01/22	282	282	274	278	-1	-0.36	1,009,700	-
[3825]	26/01/21	272	280	270	279	-3	-1.06	1,470,400	-
[3825]	26/01/20	286	287	280	282	-4	-1.40	1,314,900	-
[3825]	26/01/19	295	295	281	286	-13	-4.35	2,445,500	-
[3825]	26/01/16	306	306	296	299	-9	-2.92	1,492,200	-
[3825]	26/01/15	305	312	300	308	+13	+4.41	2,779,500	-
[3825]	26/01/14	293	309	293	295	+14	+4.98	4,710,800	-
[3825]	26/01/13	294	295	280	281	-6	-2.09	1,799,800	-
[3825]	26/01/09	282	293	279	287	+10	+3.61	1,954,000	-
[3825]	26/01/08	284	287	277	277	-12	-4.15	1,437,200	-
[3825]	26/01/07	294	302	284	289	-5	-1.70	3,143,200	-
[3825]	26/01/06	289	304	283	294	+16	+5.76	5,559,800	-
[3825]	26/01/05	260	284	260	278	+26	+10.32	4,862,500	-
[3825]	25/12/30	258	259	250	252	-6	-2.33	1,932,900	-
[3825]	25/12/29	261	265	255	258	0	0.00	2,170,100	-
[3825]	25/12/26	258	261	253	258	-1	-0.39	3,301,500	-
[3825]	25/12/25	263	264	256	259	-5	-1.89	2,777,200	-
[3825]	25/12/24	270	274	263	264	-8	-2.94	2,001,900	-
[3825]	25/12/23	275	289	272	272	-3	-1.09	3,242,600	-
[3825]	25/12/22	276	277	269	275	+2	+0.73	1,911,900	-
[3825]	25/12/19	262	273	259	273	+9	+3.41	2,463,400	-
[3825]	25/12/18	268	280	264	264	-9	-3.30	2,350,900	-
[3825]	25/12/17	286	291	270	273	-8	-2.85	2,332,800	-
[3825]	25/12/16	310	310	278	281	-34	-10.79	5,130,900	-
[3825]	25/12/15	286	321	274	315	+37	+13.31	11,425,300	-
[3825]	25/12/12	252	283	252	278	+30	+12.10	6,162,900	-
[3825]	25/12/11	254	264	243	248	-7	-2.75	5,896,600	-
[3825]	25/12/10	254	265	251	255	+5	+2.00	4,226,900	-
[3825]	25/12/09	232	286	231	250	+18	+7.76	15,428,400	-
[3825]	25/12/08	235	238	229	232	-7	-2.93	1,892,200	-
[3825]	25/12/05	245	247	237	239	-9	-3.63	1,709,600	-
[3825]	25/12/04	244	250	242	248	+1	+0.40	1,526,200	-
[3825]	25/12/03	251	257	246	247	+4	+1.65	1,694,900	-
[3825]	25/12/02	253	254	243	243	-10	-3.95	1,428,200	-
[3825]	25/12/01	276	277	253	253	-21	-7.66	2,544,000	-
[3825]	25/11/28	276	283	273	274	-1	-0.36	1,261,600	-
[3825]	25/11/27	258	277	258	275	+22	+8.70	2,081,500	-
[3825]	25/11/26	255	257	251	253	-4	-1.56	1,082,200	-
[3825]	25/11/25	269	270	257	257	-7	-2.65	1,340,200	-
[3825]	25/11/21	258	266	258	264	-8	-2.94	1,715,700	-
[3825]	25/11/20	264	274	261	272	+10	+3.82	1,637,700	-
[3825]	25/11/19	262	267	258	262	+5	+1.95	1,604,400	-
[3825]	25/11/18	272	273	255	257	-15	-5.51	3,418,400	-
[3825]	25/11/17	291	292	266	272	-26	-8.72	4,398,700	-
[3825]	25/11/14	309	331	298	298	-13	-4.18	4,059,000	-
[3825]	25/11/13	327	330	311	311	-16	-4.89	2,086,700	-
[3825]	25/11/12	329	333	317	327	-2	-0.61	2,354,100	-
[3825]	25/11/11	331	332	325	329	0	0.00	1,262,000	-
[3825]	25/11/10	317	329	314	329	+19	+6.13	1,780,600	-
[3825]	25/11/07	305	312	302	310	+4	+1.31	776,700	-
[3825]	25/11/06	311	313	305	306	-1	-0.33	870,900	-
[3825]	25/11/05	296	311	287	307	+4	+1.32	2,675,800	-
[3825]	25/11/04	310	315	303	303	-14	-4.42	1,784,300	-
[3825]	25/10/31	312	321	311	317	+6	+1.93	1,147,900	-
[3825]	25/10/30	304	319	301	311	+6	+1.97	1,643,000	-
[3825]	25/10/29	313	314	298	305	-10	-3.17	2,089,200	-
[3825]	25/10/28	325	327	314	315	-14	-4.26	2,753,700	-
[3825]	25/10/27	333	343	325	329	+1	+0.30	2,786,400	-
[3825]	25/10/24	316	329	311	328	+18	+5.81	2,157,400	-
[3825]	25/10/23	309	313	301	310	0	0.00	1,873,800	-
[3825]	25/10/22	297	314	297	310	+11	+3.68	1,564,500	-
[3825]	25/10/21	298	304	291	299	+3	+1.01	1,620,000	-
[3825]	25/10/20	290	296	283	296	+13	+4.59	2,728,800	-
[3825]	25/10/17	290	293	275	283	-23	-7.52	5,947,100	-
[3825]	25/10/16	324	325	306	306	-12	-3.77	2,968,100	-
[3825]	25/10/15	319	324	316	318	-1	-0.31	1,716,600	-
[3825]	25/10/14	339	342	316	319	-28	-8.07	3,439,500	-
[3825]	25/10/10	342	351	337	347	+4	+1.17	2,604,100	-
[3825]	25/10/09	341	354	335	343	+8	+2.39	3,349,100	-
[3825]	25/10/08	339	341	330	335	-11	-3.18	1,908,600	-
[3825]	25/10/07	345	355	338	346	+4	+1.17	2,976,000	-
[3825]	25/10/06	355	355	341	342	-6	-1.72	3,104,200	-
[3825]	25/10/03	349	357	335	348	+7	+2.05	3,685,500	-
[3825]	25/10/02	327	357	325	341	+22	+6.90	6,767,700	-
[3825]	25/10/01	345	349	319	319	-18	-5.34	2,790,700	-
[3825]	25/09/30	328	337	322	337	+19	+5.97	1,618,700	-
[3825]	25/09/29	328	333	318	318	-4	-1.24	1,419,500	-
[3825]	25/09/26	335	336	322	322	-14	-4.17	2,185,000	-
[3825]	25/09/25	337	339	335	336	-1	-0.30	923,800	-
[3825]	25/09/24	344	344	335	337	-10	-2.88	1,945,700	-
[3825]	25/09/22	361	365	347	347	-13	-3.61	2,007,400	-
[3825]	25/09/19	351	363	344	360	+17	+4.96	3,559,400	-
[3825]	25/09/18	357	362	339	343	-17	-4.72	3,098,100	-
[3825]	25/09/17	366	366	352	360	0	0.00	1,492,100	-
[3825]	25/09/16	355	365	354	360	+2	+0.56	1,390,700	-
[3825]	25/09/12	360	360	349	358	+6	+1.70	2,276,500	-
[3825]	25/09/11	367	372	352	352	-20	-5.38	3,132,800	-
[3825]	25/09/10	357	375	344	372	+20	+5.68	7,065,500	-
[3825]	25/09/09	358	363	351	352	-2	-0.56	2,073,200	-
[3825]	25/09/08	367	372	352	354	-12	-3.28	2,823,600	-
[3825]	25/09/05	368	370	362	366	-7	-1.88	2,386,300	-