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
[3826]	26/10/29	484	484	484	484	+4.0	+0.83	2,000	5,300,332,544
[3826]	26/10/28	482	484	480	480	+1.0	+0.21	4,100	5,256,527,872
[3826]	26/10/27	489	491	479	479	-7.0	-1.44	12,600	5,245,576,704
[3826]	26/10/26	494	494	486	486	-6.0	-1.22	9,100	5,322,234,368
[3826]	26/10/23	492	493	484	492	+1.0	+0.20	11,000	5,371,517,952
[3826]	26/10/22	495	495	475	491	-2.0	-0.41	39,600	5,360,600,064
[3826]	26/10/21	491	494	491	493	+3.0	+0.61	4,800	5,382,435,328
[3826]	26/10/20	492	492	489	490	-2.0	-0.41	1,800	5,349,682,176
[3826]	26/10/19	494	494	486	492	-3.0	-0.61	4,600	5,371,517,952
[3826]	26/10/16	485	495	477	495	+2.0	+0.41	19,000	5,404,271,104
[3826]	26/10/15	494	495	490	493	0	+0.00	15,600	5,382,435,328
[3826]	26/10/14	491	494	489	493	+4.0	+0.82	7,100	5,382,435,328
[3826]	26/10/13	491	491	488	489	-2.0	-0.41	5,800	5,338,764,800
[3826]	26/10/09	486	491	486	491	+2.0	+0.41	1,400	5,360,600,064
[3826]	26/10/08	488	491	487	489	-2.0	-0.41	5,900	5,338,764,800
[3826]	26/10/07	488	491	488	491	0	+0.00	3,100	5,360,600,064
[3826]	26/10/06	488	491	486	491	-1.0	-0.20	5,900	5,360,600,064
[3826]	26/10/05	495	495	490	492	-2.0	-0.40	6,900	5,371,517,952
[3826]	26/10/02	495	496	489	494	-1.0	-0.20	9,700	5,393,353,216
[3826]	26/10/01	495	496	493	495	0	+0.00	2,100	5,404,271,104
[3826]	26/09/30	495	496	492	495	0	+0.00	7,200	5,404,271,104
[3826]	26/09/29	497	497	492	495	0	+0.00	6,300	5,404,271,104
[3826]	26/09/28	499	499	493	495	-4.0	-0.80	6,600	5,404,271,104
[3826]	26/09/25	500	500	494	499	+2.0	+0.40	12,400	5,447,941,632
[3826]	26/09/24	500	500	494	497	-7.0	-1.39	13,900	5,426,106,368
[3826]	26/09/18	505	507	501	504	0	+0.00	14,600	5,502,530,560
[3826]	26/09/17	503	505	500	504	0	+0.00	7,000	5,502,530,560
[3826]	26/09/16	495	504	490	504	+9.0	+1.82	12,800	5,502,530,560
[3826]	26/09/15	491	500	491	495	-2.0	-0.40	12,000	5,404,271,104
[3826]	26/09/14	496	497	492	497	0	+0.00	7,600	5,426,106,368
[3826]	26/09/11	491	497	488	497	+1.0	+0.20	8,900	5,426,106,368
[3826]	26/09/10	485	496	483	496	+6.0	+1.22	17,400	5,415,188,480
[3826]	26/09/09	490	495	489	490	-4.0	-0.81	10,700	5,349,682,176
[3826]	26/09/08	494	499	492	494	-2.0	-0.40	12,600	5,393,353,216
[3826]	26/09/07	496	498	494	496	0	+0.00	5,800	5,415,188,480
[3826]	26/09/04	495	499	495	496	+1.0	+0.20	6,500	5,415,188,480
[3826]	26/09/03	497	497	495	495	-3.0	-0.60	6,200	5,404,271,104
[3826]	26/09/02	496	498	494	498	-1.0	-0.20	13,000	5,437,024,256
[3826]	26/09/01	493	500	493	499	+5.0	+1.01	18,200	5,447,941,632
[3826]	26/08/31	497	497	493	494	-3.0	-0.60	11,700	5,393,353,216
[3826]	26/08/28	496	497	493	497	+1.0	+0.20	40,500	5,426,106,368
[3826]	26/08/27	500	503	490	496	-3.0	-0.60	105,400	5,415,188,480
[3826]	26/08/26	499	499	492	499	0	+0.00	33,600	5,447,941,632
[3826]	26/08/25	496	499	496	499	+3.0	+0.60	22,300	5,447,941,632
[3826]	26/08/24	496	499	493	496	-3.0	-0.60	17,600	5,415,188,480
[3826]	26/08/21	496	499	494	499	0	+0.00	14,700	5,447,941,632
[3826]	26/08/20	499	499	493	499	+3.0	+0.60	18,000	5,447,941,632
[3826]	26/08/19	495	496	492	496	+1.0	+0.20	14,400	5,415,188,480
[3826]	26/08/18	504	504	494	495	-1.0	-0.20	16,100	5,404,271,104
[3826]	26/08/17	500	500	493	496	-4.0	-0.80	15,300	5,415,188,480
[3826]	26/08/14	499	500	496	500	+3.0	+0.60	17,300	5,458,859,520
[3826]	26/08/13	504	509	497	497	-6.0	-1.19	25,200	5,426,106,368
[3826]	26/08/12	489	507	485	503	+14.0	+2.86	38,200	5,491,612,672
[3826]	26/08/10	490	497	488	489	-15.0	-2.98	29,000	5,338,764,800
[3826]	26/08/07	499	513	490	504	+4.0	+0.80	50,500	5,502,530,560
[3826]	26/08/06	457	505	451	500	+45.0	+9.89	99,900	5,458,859,520
[3826]	26/08/05	450	455	450	455	+5.0	+1.11	10,200	4,967,562,240
[3826]	26/08/04	454	454	448	450	-2.0	-0.44	8,000	4,912,973,312
[3826]	26/08/03	448	452	447	452	+2.0	+0.44	10,100	4,934,809,088
[3826]	26/07/31	450	452	448	450	+1.0	+0.22	17,500	4,912,973,312
[3826]	26/07/30	451	454	449	449	-2.0	-0.44	7,400	4,902,055,936
[3826]	26/07/29	450	458	450	451	+1.0	+0.22	8,300	4,923,891,200
[3826]	26/07/28	455	455	450	450	0	+0.00	10,100	4,912,973,312
[3826]	26/07/27	452	454	447	450	0	+0.00	6,100	4,912,973,312
[3826]	26/07/24	451	452	442	450	+2.0	+0.45	17,100	4,912,973,312
[3826]	26/07/23	460	460	446	448	-12.0	-2.61	25,500	4,891,138,048
[3826]	26/07/22	463	463	451	460	+13.0	+2.91	11,200	5,022,150,656
[3826]	26/07/21	454	460	447	447	-6.0	-1.32	22,300	4,880,220,160
[3826]	26/07/17	464	464	452	453	-11	-2.37	16,600	-
[3826]	26/07/16	465	468	453	464	+7	+1.53	37,600	-
[3826]	26/07/15	451	470	448	457	+6	+1.33	25,700	-
[3826]	26/07/14	452	453	449	451	-1	-0.22	7,400	-
[3826]	26/07/13	451	454	450	452	+2	+0.44	5,400	-
[3826]	26/07/10	452	459	449	450	0	0.00	8,500	-
[3826]	26/07/09	453	453	449	450	-2	-0.44	9,500	-
[3826]	26/07/08	451	454	446	452	0	0.00	7,900	-
[3826]	26/07/07	442	457	442	452	+11	+2.49	12,500	-
[3826]	26/07/06	438	441	436	441	+3	+0.68	6,400	-
[3826]	26/07/03	438	439	436	438	0	0.00	4,600	-
[3826]	26/07/02	438	438	436	438	0	0.00	4,600	-
[3826]	26/07/01	440	440	435	438	0	0.00	3,600	-
[3826]	26/06/30	439	439	435	438	+2	+0.46	2,600	-
[3826]	26/06/29	435	436	435	436	+1	+0.23	3,000	-
[3826]	26/06/26	435	436	431	435	-1	-0.23	3,500	-
[3826]	26/06/25	435	436	430	436	+3	+0.69	5,900	-
[3826]	26/06/24	430	433	429	433	+5	+1.17	5,300	-
[3826]	26/06/23	430	431	428	428	-2	-0.47	9,700	-
[3826]	26/06/22	432	435	422	430	0	0.00	20,600	-
[3826]	26/06/19	430	438	430	430	-3	-0.69	7,100	-
[3826]	26/06/18	435	436	431	433	-2	-0.46	7,700	-
[3826]	26/06/17	436	436	434	435	-2	-0.46	8,100	-
[3826]	26/06/16	438	438	433	437	+1	+0.23	6,900	-
[3826]	26/06/15	438	439	435	436	-3	-0.68	10,400	-
[3826]	26/06/12	455	455	439	439	+3	+0.69	27,000	-
[3826]	26/06/11	439	439	429	436	-3	-0.68	19,100	-
[3826]	26/06/10	441	442	439	439	-3	-0.68	8,800	-
[3826]	26/06/09	442	442	440	442	+2	+0.45	4,100	-
[3826]	26/06/08	440	445	440	440	-11	-2.44	7,800	-
[3826]	26/06/05	444	452	439	451	+9	+2.04	6,700	-
[3826]	26/06/04	438	442	438	442	+2	+0.45	3,600	-
[3826]	26/06/03	437	441	437	440	+3	+0.69	4,300	-
[3826]	26/06/02	438	446	437	437	-6	-1.35	7,400	-
[3826]	26/06/01	450	450	440	443	-7	-1.56	7,200	-
[3826]	26/05/29	453	455	434	450	-3	-0.66	31,500	-
[3826]	26/05/28	456	457	453	453	-3	-0.66	9,300	-
[3826]	26/05/27	454	456	447	456	+2	+0.44	8,800	-
[3826]	26/05/26	447	455	447	454	0	0.00	7,300	-
[3826]	26/05/25	456	456	449	454	0	0.00	9,300	-
[3826]	26/05/22	444	454	442	454	+7.0	+1.57	10,400	-
[3826]	26/05/21	445	447	441	447	+5.0	+1.13	8,900	-
[3826]	26/05/20	442	449	441	442	0	+0.00	11,500	-
[3826]	26/05/19	451	451	442	442	-9.0	-2.00	7,800	-
[3826]	26/05/18	450	451	449	451	+1.0	+0.22	4,000	-
[3826]	26/05/15	459	459	450	450	-9.0	-1.96	14,700	-
[3826]	26/05/14	460	464	454	459	-1.0	-0.22	13,600	-
[3826]	26/05/13	464	464	452	460	+4.0	+0.88	8,700	-
[3826]	26/05/12	453	457	451	456	+4.0	+0.88	9,400	-
[3826]	26/05/11	456	456	452	452	-4.0	-0.88	11,100	-
[3826]	26/05/08	457	458	455	456	+6.0	+1.33	8,400	-
[3826]	26/05/07	455	455	448	450	+1.0	+0.22	8,200	-
[3826]	26/05/01	454	457	445	449	-5.0	-1.10	7,900	-
[3826]	26/04/30	451	455	451	454	-2.0	-0.44	8,000	-
[3826]	26/04/28	446	456	443	456	+10.0	+2.24	10,500	-
[3826]	26/04/27	453	453	445	446	-2	-0.45	6,800	-
[3826]	26/04/24	449	458	448	448	-1	-0.22	10,900	-
[3826]	26/04/23	457	463	449	449	-8	-1.75	22,000	-
[3826]	26/04/22	458	458	457	457	-1	-0.22	4,200	-
[3826]	26/04/21	462	464	458	458	-2	-0.43	4,800	-
[3826]	26/04/20	457	460	457	460	+3	+0.66	9,300	-
[3826]	26/04/17	460	462	457	457	-3	-0.65	9,800	-
[3826]	26/04/16	464	464	456	460	-4	-0.86	29,600	-
[3826]	26/04/15	490	490	450	464	-18	-3.73	64,700	-
[3826]	26/04/14	471	484	471	482	+12	+2.55	37,400	-
[3826]	26/04/13	462	470	462	470	+3	+0.64	11,300	-
[3826]	26/04/10	471	471	467	467	-5	-1.06	10,100	-
[3826]	26/04/09	472	472	468	472	+2	+0.43	13,900	-
[3826]	26/04/08	468	470	462	470	+2	+0.43	19,400	-
[3826]	26/04/07	468	473	462	468	+3	+0.65	15,600	-
[3826]	26/04/06	457	466	452	465	+11	+2.42	18,400	-
[3826]	26/04/03	450	454	450	454	+4	+0.89	7,200	-
[3826]	26/04/02	453	458	450	450	0	0.00	15,100	-
[3826]	26/04/01	442	450	442	450	+14	+3.21	5,700	-
[3826]	26/03/31	437	441	435	436	0	0.00	6,100	-
[3826]	26/03/30	441	442	431	436	-14	-3.11	11,800	-
[3826]	26/03/27	438	451	437	450	+11	+2.51	12,200	-
[3826]	26/03/26	440	446	437	439	+2	+0.46	10,700	-
[3826]	26/03/25	442	453	437	437	0	0.00	21,100	-
[3826]	26/03/24	435	443	434	437	+7	+1.63	13,100	-
[3826]	26/03/23	421	441	421	430	-22	-4.87	32,600	-
[3826]	26/03/19	454	455	451	452	-6	-1.31	5,900	-
[3826]	26/03/18	462	464	458	458	+1	+0.22	11,200	-
[3826]	26/03/17	465	465	457	457	-5	-1.08	10,200	-
[3826]	26/03/16	462	465	455	462	-2	-0.43	19,600	-
[3826]	26/03/13	467	476	464	464	-11	-2.32	12,500	-
[3826]	26/03/12	470	479	470	475	0	0.00	19,100	-
[3826]	26/03/11	476	485	470	475	+5	+1.06	32,300	-
[3826]	26/03/10	468	477	462	470	+16	+3.52	32,900	-
[3826]	26/03/09	465	465	451	454	-24	-5.02	19,400	-
[3826]	26/03/06	478	478	467	478	-3	-0.62	18,500	-
[3826]	26/03/05	458	481	458	481	+28	+6.18	29,400	-
[3826]	26/03/04	480	481	448	453	-42	-8.48	67,300	-
[3826]	26/03/03	501	501	494	495	-6	-1.20	18,200	-
[3826]	26/03/02	502	504	499	501	-11	-2.15	22,800	-
[3826]	26/02/27	510	512	504	512	+5	+0.99	20,800	-
[3826]	26/02/26	515	515	504	507	-9	-1.74	26,700	-
[3826]	26/02/25	519	519	513	516	-4	-0.77	56,400	-
[3826]	26/02/24	521	523	514	520	+6	+1.17	17,300	-
[3826]	26/02/20	518	520	510	514	-5	-0.96	14,000	-
[3826]	26/02/19	522	522	517	519	+1	+0.19	6,200	-
[3826]	26/02/18	525	525	517	518	-2	-0.38	5,800	-
[3826]	26/02/17	524	526	518	520	+8	+1.56	18,300	-
[3826]	26/02/16	516	516	512	512	-2	-0.39	11,900	-
[3826]	26/02/13	527	527	514	514	-10	-1.91	15,600	-
[3826]	26/02/12	528	528	520	524	-5	-0.95	11,700	-
[3826]	26/02/10	511	530	509	529	+22	+4.34	38,000	-
[3826]	26/02/09	505	510	500	507	+7	+1.40	25,600	-
[3826]	26/02/06	506	508	499	500	-7	-1.38	12,600	-
[3826]	26/02/05	510	510	507	507	-3	-0.59	12,500	-
[3826]	26/02/04	501	512	501	510	+1	+0.20	22,100	-
[3826]	26/02/03	508	519	505	509	+6	+1.19	39,000	-
[3826]	26/02/02	506	506	503	503	-3	-0.59	20,900	-
[3826]	26/01/30	506	506	503	506	+3	+0.60	8,600	-
[3826]	26/01/29	508	508	500	503	0	0.00	9,200	-
[3826]	26/01/28	504	504	498	503	0	0.00	6,100	-
[3826]	26/01/27	505	505	499	503	+4	+0.80	9,700	-
[3826]	26/01/26	505	505	498	499	-3	-0.60	18,800	-
[3826]	26/01/23	496	505	491	502	+6	+1.21	31,300	-
[3826]	26/01/22	497	497	491	496	+2	+0.40	7,800	-
[3826]	26/01/21	495	495	489	494	-6	-1.20	14,000	-
[3826]	26/01/20	508	508	497	500	-8	-1.57	16,000	-
[3826]	26/01/19	508	508	500	508	+8	+1.60	24,200	-
[3826]	26/01/16	497	503	491	500	-7	-1.38	42,200	-
[3826]	26/01/15	500	510	490	507	+24	+4.97	103,300	-
[3826]	26/01/14	483	492	480	483	+6	+1.26	40,800	-
[3826]	26/01/13	481	484	477	477	-3	-0.63	43,900	-
[3826]	26/01/09	474	480	474	480	+3	+0.63	7,200	-
[3826]	26/01/08	480	480	474	477	-4	-0.83	9,900	-
[3826]	26/01/07	474	481	471	481	+8	+1.69	21,400	-
[3826]	26/01/06	480	483	472	473	+17	+3.73	37,300	-
[3826]	26/01/05	450	460	449	456	+10	+2.24	31,300	-
[3826]	25/12/30	440	446	438	446	+5	+1.13	8,400	-
[3826]	25/12/29	444	445	440	441	+5	+1.15	7,100	-
[3826]	25/12/26	444	445	436	436	-5	-1.13	12,300	-
[3826]	25/12/25	440	442	438	441	0	0.00	9,900	-
[3826]	25/12/24	439	443	438	441	+2	+0.46	7,100	-
[3826]	25/12/23	430	439	430	439	+9	+2.09	20,200	-
[3826]	25/12/22	434	437	430	430	+9	+2.14	21,900	-
[3826]	25/12/19	420	427	419	421	+1	+0.24	20,900	-
[3826]	25/12/18	421	423	417	420	-2	-0.47	14,300	-
[3826]	25/12/17	426	435	418	422	-20	-4.52	54,700	-
[3826]	25/12/16	446	447	439	442	-3	-0.67	14,900	-
[3826]	25/12/15	444	447	442	445	0	0.00	6,900	-
[3826]	25/12/12	454	454	441	445	-7	-1.55	18,800	-
[3826]	25/12/11	454	454	445	452	-2	-0.44	17,200	-
[3826]	25/12/10	455	461	454	454	-5	-1.09	11,200	-
[3826]	25/12/09	465	470	455	459	-1	-0.22	21,900	-
[3826]	25/12/08	453	464	448	460	+14	+3.14	31,000	-
[3826]	25/12/05	446	447	446	446	0	0.00	1,200	-
[3826]	25/12/04	451	452	445	446	-5	-1.11	5,600	-
[3826]	25/12/03	449	451	447	451	+3	+0.67	3,300	-
[3826]	25/12/02	452	453	448	448	-5	-1.10	7,000	-
[3826]	25/12/01	454	455	450	453	-1	-0.22	8,500	-
[3826]	25/11/28	450	454	449	454	+4	+0.89	4,300	-
[3826]	25/11/27	452	452	444	450	0	0.00	7,100	-
[3826]	25/11/26	449	456	446	450	+3	+0.67	22,700	-
[3826]	25/11/25	448	450	444	447	+2	+0.45	7,100	-
[3826]	25/11/21	440	446	438	445	-1	-0.22	12,100	-
[3826]	25/11/20	448	451	444	446	-1	-0.22	6,400	-
[3826]	25/11/19	442	449	442	447	0	0.00	5,000	-
[3826]	25/11/18	451	451	441	447	-6	-1.32	20,400	-
[3826]	25/11/17	460	460	453	453	-9	-1.95	11,600	-
[3826]	25/11/14	461	464	460	462	-2	-0.43	8,200	-
[3826]	25/11/13	462	470	462	464	-1	-0.22	8,200	-
[3826]	25/11/12	461	466	460	465	+4	+0.87	10,400	-
[3826]	25/11/11	465	465	459	461	-4	-0.86	7,500	-
[3826]	25/11/10	469	469	460	465	-7	-1.48	18,100	-
[3826]	25/11/07	476	476	468	472	-4	-0.84	7,000	-
[3826]	25/11/06	472	477	471	476	+12	+2.59	18,400	-
[3826]	25/11/05	460	467	455	464	+2	+0.43	56,100	-
[3826]	25/11/04	482	483	462	462	-25	-5.13	116,700	-
[3826]	25/10/31	488	491	485	487	-1	-0.20	15,200	-
[3826]	25/10/30	490	492	486	488	-2	-0.41	19,900	-
[3826]	25/10/29	490	492	485	490	-1	-0.20	28,500	-
[3826]	25/10/28	492	499	491	491	-3	-0.61	19,700	-
[3826]	25/10/27	498	505	494	494	+2	+0.41	35,000	-
[3826]	25/10/24	501	502	490	492	-13	-2.57	48,000	-
[3826]	25/10/23	538	538	494	505	-35	-6.48	167,800	-
[3826]	25/10/22	516	542	513	540	+31	+6.09	143,300	-
[3826]	25/10/21	490	509	490	509	+19	+3.88	67,000	-
[3826]	25/10/20	485	494	483	490	+7	+1.45	29,100	-
[3826]	25/10/17	490	496	475	483	-5	-1.02	26,700	-
[3826]	25/10/16	480	488	475	488	+12	+2.52	58,800	-
[3826]	25/10/15	472	482	466	476	+4	+0.85	59,100	-
[3826]	25/10/14	475	478	468	472	-4	-0.84	21,400	-
[3826]	25/10/10	477	479	475	476	-1	-0.21	20,400	-
[3826]	25/10/09	477	481	472	477	0	0.00	37,500	-
[3826]	25/10/08	478	481	473	477	0	0.00	44,400	-
[3826]	25/10/07	457	481	457	477	+20	+4.38	68,500	-
[3826]	25/10/06	450	463	443	457	+11	+2.47	49,500	-
[3826]	25/10/03	439	458	437	446	+6	+1.36	118,700	-
[3826]	25/10/02	437	440	437	440	+2	+0.46	3,100	-
[3826]	25/10/01	444	445	435	438	-6	-1.35	34,900	-
[3826]	25/09/30	442	444	441	444	+1	+0.23	7,900	-
[3826]	25/09/29	446	447	443	443	-3	-0.67	18,600	-
[3826]	25/09/26	443	446	443	446	+2	+0.45	39,900	-
[3826]	25/09/25	443	445	442	444	+1	+0.23	9,000	-
[3826]	25/09/24	441	444	440	443	+1	+0.23	16,300	-
[3826]	25/09/22	447	447	442	442	0	0.00	11,300	-
[3826]	25/09/19	442	445	440	442	-3	-0.67	29,000	-
[3826]	25/09/18	444	445	442	445	+1	+0.23	6,200	-
[3826]	25/09/17	445	447	443	444	-1	-0.22	14,200	-
[3826]	25/09/16	449	449	445	445	0	0.00	12,000	-
[3826]	25/09/12	450	450	445	445	-1	-0.22	27,000	-
[3826]	25/09/11	447	447	443	446	0	0.00	12,900	-
[3826]	25/09/10	444	448	442	446	+4	+0.90	20,300	-
[3826]	25/09/09	433	446	433	442	+9	+2.08	30,400	-
[3826]	25/09/08	429	433	423	433	+9	+2.12	21,000	-
[3826]	25/09/05	419	427	419	424	+4	+0.95	17,000	-