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
[3835]	26/10/29	448	450	442	443	-7.0	-1.56	212,200	19,467,075,584
[3835]	26/10/28	452	455	447	450	-1.0	-0.22	80,500	19,774,681,088
[3835]	26/10/27	457	457	445	451	-7.0	-1.53	63,600	19,818,625,024
[3835]	26/10/26	460	463	455	458	-1.0	-0.22	86,600	20,126,230,528
[3835]	26/10/23	452	471	452	459	+9.0	+2.00	186,900	20,170,174,464
[3835]	26/10/22	447	455	446	450	+5.0	+1.12	97,900	19,774,681,088
[3835]	26/10/21	444	449	441	445	+2.0	+0.45	73,200	19,554,963,456
[3835]	26/10/20	446	447	442	443	-2.0	-0.45	58,300	19,467,075,584
[3835]	26/10/19	441	446	440	445	0	+0.00	46,300	19,554,963,456
[3835]	26/10/16	437	445	437	445	+8.0	+1.83	89,700	19,554,963,456
[3835]	26/10/15	436	441	434	437	-5.0	-1.13	166,800	19,203,411,968
[3835]	26/10/14	439	442	437	442	+3.0	+0.68	91,700	19,423,131,648
[3835]	26/10/13	432	442	432	439	+4.0	+0.92	101,100	19,291,299,840
[3835]	26/10/09	429	438	427	435	+7.0	+1.64	62,500	19,115,526,144
[3835]	26/10/08	426	431	424	428	0	+0.00	57,200	18,807,918,592
[3835]	26/10/07	437	437	428	428	-7.0	-1.61	38,900	18,807,918,592
[3835]	26/10/06	428	441	428	435	+6.0	+1.40	124,600	19,115,526,144
[3835]	26/10/05	425	431	422	429	+4.0	+0.94	76,100	18,851,862,528
[3835]	26/10/02	430	430	425	425	-7.0	-1.62	65,800	18,676,086,784
[3835]	26/10/01	424	432	424	432	+5.0	+1.17	81,800	18,983,694,336
[3835]	26/09/30	422	429	421	427	+2.0	+0.47	78,000	18,763,974,656
[3835]	26/09/29	427	429	425	425	-10.0	-2.30	75,600	18,676,086,784
[3835]	26/09/28	431	435	426	435	+5.0	+1.16	105,000	19,115,526,144
[3835]	26/09/25	430	433	430	430	0	+0.00	33,100	18,895,806,464
[3835]	26/09/24	433	436	430	430	-5.0	-1.15	39,400	18,895,806,464
[3835]	26/09/18	437	438	431	435	-3.0	-0.68	39,000	19,115,526,144
[3835]	26/09/17	434	439	431	438	+4.0	+0.92	88,300	19,247,355,904
[3835]	26/09/16	434	435	431	434	0	+0.00	35,900	19,071,582,208
[3835]	26/09/15	432	437	431	434	+2.0	+0.46	64,800	19,071,582,208
[3835]	26/09/14	429	433	426	432	+6.0	+1.41	56,900	18,983,694,336
[3835]	26/09/11	421	428	421	426	0	+0.00	44,600	18,720,030,720
[3835]	26/09/10	425	430	423	426	+1.0	+0.24	36,200	18,720,030,720
[3835]	26/09/09	428	430	425	425	-4.0	-0.93	49,300	18,676,086,784
[3835]	26/09/08	429	431	427	429	-1.0	-0.23	23,000	18,851,862,528
[3835]	26/09/07	436	437	430	430	-7.0	-1.60	53,500	18,895,806,464
[3835]	26/09/04	437	440	435	437	0	+0.00	36,800	19,203,411,968
[3835]	26/09/03	438	441	435	437	-1.0	-0.23	55,600	19,203,411,968
[3835]	26/09/02	440	441	435	438	-4.0	-0.90	87,900	19,247,355,904
[3835]	26/09/01	440	443	438	442	-1.0	-0.23	103,100	19,423,131,648
[3835]	26/08/31	435	443	433	443	+6.0	+1.37	122,300	19,467,075,584
[3835]	26/08/28	435	440	431	437	+2.0	+0.46	65,800	19,203,411,968
[3835]	26/08/27	430	435	430	435	+3.0	+0.69	66,500	19,115,526,144
[3835]	26/08/26	426	432	426	432	+6.0	+1.41	53,500	18,983,694,336
[3835]	26/08/25	427	429	425	426	-3.0	-0.70	25,000	18,720,030,720
[3835]	26/08/24	429	430	426	429	0	+0.00	30,900	18,851,862,528
[3835]	26/08/21	431	431	427	429	-1.0	-0.23	38,200	18,851,862,528
[3835]	26/08/20	423	430	423	430	+4.0	+0.94	37,700	18,895,806,464
[3835]	26/08/19	427	428	424	426	+1.0	+0.24	33,900	18,720,030,720
[3835]	26/08/18	424	429	424	425	+1.0	+0.24	46,700	18,676,086,784
[3835]	26/08/17	429	430	424	424	-5.0	-1.17	56,800	18,632,144,896
[3835]	26/08/14	428	431	425	429	+2.0	+0.47	56,000	18,851,862,528
[3835]	26/08/13	427	428	420	427	0	+0.00	66,800	18,763,974,656
[3835]	26/08/12	426	428	424	427	+2.0	+0.47	26,300	18,763,974,656
[3835]	26/08/10	425	427	423	425	+2.0	+0.47	18,700	18,676,086,784
[3835]	26/08/07	419	425	419	423	-1.0	-0.24	29,800	18,588,200,960
[3835]	26/08/06	420	424	417	424	+3.0	+0.71	53,500	18,632,144,896
[3835]	26/08/05	421	425	420	421	0	+0.00	43,200	18,500,313,088
[3835]	26/08/04	429	429	421	421	-5.0	-1.17	61,900	18,500,313,088
[3835]	26/08/03	422	428	420	426	+1.0	+0.24	80,200	18,720,030,720
[3835]	26/07/31	432	432	425	425	-5.0	-1.16	68,300	18,676,086,784
[3835]	26/07/30	433	435	424	430	-3.0	-0.69	96,900	18,895,806,464
[3835]	26/07/29	425	433	425	433	+8.0	+1.88	113,800	19,027,638,272
[3835]	26/07/28	427	429	424	425	-3.0	-0.70	104,900	18,676,086,784
[3835]	26/07/27	422	429	421	428	+8.0	+1.90	87,300	18,807,918,592
[3835]	26/07/24	415	420	414	420	+3.0	+0.72	25,700	18,456,369,152
[3835]	26/07/23	420	421	414	417	-3.0	-0.71	96,400	18,324,537,344
[3835]	26/07/22	420	422	415	420	-1.0	-0.24	79,500	18,456,369,152
[3835]	26/07/21	425	428	421	421	-4.0	-0.94	51,300	18,500,313,088
[3835]	26/07/17	430	431	422	425	-2	-0.47	86,400	-
[3835]	26/07/16	428	432	426	427	-1	-0.23	58,200	-
[3835]	26/07/15	427	429	426	428	+2	+0.47	39,000	-
[3835]	26/07/14	430	432	426	426	-4	-0.93	66,800	-
[3835]	26/07/13	427	431	426	430	+7	+1.65	150,100	-
[3835]	26/07/10	422	425	419	423	+2	+0.48	58,600	-
[3835]	26/07/09	421	424	419	421	+4	+0.96	60,700	-
[3835]	26/07/08	417	421	414	417	+1	+0.24	68,800	-
[3835]	26/07/07	417	418	410	416	+5	+1.22	63,000	-
[3835]	26/07/06	407	416	407	411	+4	+0.98	73,200	-
[3835]	26/07/03	412	415	406	407	-4	-0.97	75,300	-
[3835]	26/07/02	406	415	405	411	+9	+2.24	85,800	-
[3835]	26/07/01	401	402	399	402	+2	+0.50	46,200	-
[3835]	26/06/30	404	405	400	400	-1	-0.25	56,700	-
[3835]	26/06/29	400	405	400	401	+1	+0.25	93,400	-
[3835]	26/06/26	396	400	395	400	+4	+1.01	106,600	-
[3835]	26/06/25	396	397	395	396	+2	+0.51	115,400	-
[3835]	26/06/24	391	397	391	394	-1	-0.25	51,000	-
[3835]	26/06/23	397	397	389	395	-2	-0.50	121,100	-
[3835]	26/06/22	395	399	392	397	+7	+1.79	77,800	-
[3835]	26/06/19	393	395	388	390	-3	-0.76	74,900	-
[3835]	26/06/18	393	396	390	393	-1	-0.25	61,500	-
[3835]	26/06/17	392	398	390	394	+4	+1.03	82,800	-
[3835]	26/06/16	388	391	386	390	0	0.00	69,200	-
[3835]	26/06/15	388	392	388	390	+2	+0.52	47,800	-
[3835]	26/06/12	388	393	385	388	-4	-1.02	89,300	-
[3835]	26/06/11	395	395	387	392	-1	-0.25	58,700	-
[3835]	26/06/10	390	395	388	393	+4	+1.03	90,200	-
[3835]	26/06/09	390	394	385	389	0	0.00	184,500	-
[3835]	26/06/08	395	399	389	389	-8	-2.02	63,900	-
[3835]	26/06/05	393	400	392	397	+9	+2.32	83,200	-
[3835]	26/06/04	389	392	388	388	-5	-1.27	55,300	-
[3835]	26/06/03	397	397	387	393	0	0.00	101,500	-
[3835]	26/06/02	396	397	390	393	-2	-0.51	69,600	-
[3835]	26/06/01	394	395	389	395	+5	+1.28	92,700	-
[3835]	26/05/29	392	398	390	390	-3	-0.76	49,800	-
[3835]	26/05/28	395	397	391	393	-3	-0.76	83,900	-
[3835]	26/05/27	395	398	392	396	+6	+1.54	301,200	-
[3835]	26/05/26	391	393	386	390	0	0.00	76,600	-
[3835]	26/05/25	393	393	385	390	0	0.00	109,100	-
[3835]	26/05/22	390	395	383	390	-4.0	-1.02	163,700	-
[3835]	26/05/21	398	398	393	394	+1.0	+0.25	56,500	-
[3835]	26/05/20	403	403	390	393	-12.0	-2.96	125,100	-
[3835]	26/05/19	391	405	391	405	+19.0	+4.92	209,500	-
[3835]	26/05/18	395	402	381	386	-38.0	-8.96	460,600	-
[3835]	26/05/15	420	425	418	424	+7.0	+1.68	68,100	-
[3835]	26/05/14	423	423	417	417	-4.0	-0.95	41,200	-
[3835]	26/05/13	418	422	418	421	0	+0.00	30,700	-
[3835]	26/05/12	424	424	416	421	-3.0	-0.71	63,700	-
[3835]	26/05/11	418	425	417	424	+6.0	+1.44	137,000	-
[3835]	26/05/08	412	420	411	418	+6.0	+1.46	110,700	-
[3835]	26/05/07	412	414	408	412	+4.0	+0.98	81,700	-
[3835]	26/05/01	405	410	401	408	+6.0	+1.49	78,200	-
[3835]	26/04/30	406	407	401	402	-6.0	-1.47	69,700	-
[3835]	26/04/28	410	410	404	408	+4.0	+0.99	69,400	-
[3835]	26/04/27	404	407	402	404	0	0.00	95,000	-
[3835]	26/04/24	406	411	404	404	-2	-0.49	67,800	-
[3835]	26/04/23	411	412	406	406	-7	-1.69	47,300	-
[3835]	26/04/22	415	417	412	413	0	0.00	39,700	-
[3835]	26/04/21	416	418	413	413	-1	-0.24	27,200	-
[3835]	26/04/20	420	420	414	414	-6	-1.43	41,900	-
[3835]	26/04/17	419	422	418	420	+3	+0.72	31,500	-
[3835]	26/04/16	421	423	417	417	0	0.00	46,700	-
[3835]	26/04/15	412	418	411	417	+8	+1.96	66,900	-
[3835]	26/04/14	407	411	407	409	+3	+0.74	29,400	-
[3835]	26/04/13	406	409	401	406	-3	-0.73	35,500	-
[3835]	26/04/10	414	415	406	409	-4	-0.97	59,200	-
[3835]	26/04/09	421	422	410	413	-8	-1.90	103,300	-
[3835]	26/04/08	425	426	419	421	+1	+0.24	77,900	-
[3835]	26/04/07	416	420	416	420	+4	+0.96	31,200	-
[3835]	26/04/06	415	416	413	416	+2	+0.48	26,600	-
[3835]	26/04/03	412	415	412	414	+4	+0.98	13,500	-
[3835]	26/04/02	415	415	407	410	-3	-0.73	44,900	-
[3835]	26/04/01	412	415	408	413	+5	+1.23	70,900	-
[3835]	26/03/31	398	409	398	408	+10	+2.51	79,600	-
[3835]	26/03/30	395	401	394	398	-19	-4.56	171,900	-
[3835]	26/03/27	408	418	408	417	+8	+1.96	94,100	-
[3835]	26/03/26	410	410	405	409	-1	-0.24	77,600	-
[3835]	26/03/25	407	412	407	410	+7	+1.74	71,400	-
[3835]	26/03/24	402	406	401	403	+4	+1.00	66,100	-
[3835]	26/03/23	404	404	395	399	-5	-1.24	305,100	-
[3835]	26/03/19	417	417	404	404	-14	-3.35	991,800	-
[3835]	26/03/18	413	418	413	418	+5	+1.21	69,300	-
[3835]	26/03/17	409	413	409	413	+6	+1.47	65,600	-
[3835]	26/03/16	409	410	406	407	-2	-0.49	88,400	-
[3835]	26/03/13	407	412	407	409	-2	-0.49	94,200	-
[3835]	26/03/12	417	417	408	411	-9	-2.14	133,100	-
[3835]	26/03/11	420	423	419	420	+1	+0.24	89,100	-
[3835]	26/03/10	419	421	415	419	+6	+1.45	74,200	-
[3835]	26/03/09	414	417	406	413	-9	-2.13	178,900	-
[3835]	26/03/06	417	423	415	422	+4	+0.96	94,700	-
[3835]	26/03/05	416	423	415	418	+10	+2.45	87,000	-
[3835]	26/03/04	409	411	402	408	-5	-1.21	279,200	-
[3835]	26/03/03	422	422	413	413	-9	-2.13	235,500	-
[3835]	26/03/02	429	429	421	422	-14	-3.21	128,200	-
[3835]	26/02/27	432	436	429	436	+7	+1.63	145,700	-
[3835]	26/02/26	425	433	425	429	+6	+1.42	153,900	-
[3835]	26/02/25	420	428	416	423	+7	+1.68	182,800	-
[3835]	26/02/24	417	420	413	416	+2	+0.48	144,300	-
[3835]	26/02/20	420	420	411	414	-6	-1.43	128,600	-
[3835]	26/02/19	421	421	417	420	0	0.00	117,100	-
[3835]	26/02/18	422	423	418	420	-2	-0.47	84,500	-
[3835]	26/02/17	420	428	418	422	+5	+1.20	148,100	-
[3835]	26/02/16	426	426	413	417	-9	-2.11	255,600	-
[3835]	26/02/13	442	443	423	426	-16	-3.62	203,900	-
[3835]	26/02/12	442	446	438	442	-3	-0.67	149,800	-
[3835]	26/02/10	438	445	437	445	+11	+2.53	51,300	-
[3835]	26/02/09	444	445	430	434	-3	-0.69	145,900	-
[3835]	26/02/06	446	446	435	437	-9	-2.02	150,800	-
[3835]	26/02/05	439	447	435	446	+15	+3.48	152,500	-
[3835]	26/02/04	440	442	429	431	-9	-2.05	172,900	-
[3835]	26/02/03	442	443	440	440	0	0.00	111,600	-
[3835]	26/02/02	450	461	440	440	+4	+0.92	274,900	-
[3835]	26/01/30	447	450	436	436	-8	-1.80	110,800	-
[3835]	26/01/29	448	448	443	444	-6	-1.33	78,600	-
[3835]	26/01/28	452	452	447	450	-5	-1.10	65,900	-
[3835]	26/01/27	452	456	450	455	+3	+0.66	61,900	-
[3835]	26/01/26	457	457	447	452	-5	-1.09	155,200	-
[3835]	26/01/23	456	460	453	457	0	0.00	45,600	-
[3835]	26/01/22	455	458	453	457	+6	+1.33	55,900	-
[3835]	26/01/21	455	455	449	451	-7	-1.53	103,600	-
[3835]	26/01/20	466	467	458	458	-7	-1.51	114,700	-
[3835]	26/01/19	470	470	462	465	-5	-1.06	48,800	-
[3835]	26/01/16	472	474	466	470	-3	-0.63	69,000	-
[3835]	26/01/15	461	473	460	473	+12	+2.60	185,000	-
[3835]	26/01/14	458	464	458	461	+4	+0.88	90,300	-
[3835]	26/01/13	461	461	456	457	0	0.00	93,100	-
[3835]	26/01/09	459	461	456	457	-2	-0.44	50,100	-
[3835]	26/01/08	459	462	457	459	0	0.00	70,000	-
[3835]	26/01/07	451	463	449	459	+7	+1.55	96,600	-
[3835]	26/01/06	447	452	445	452	+11	+2.49	62,300	-
[3835]	26/01/05	442	447	440	441	-1	-0.23	169,900	-
[3835]	25/12/30	447	447	440	442	-3	-0.67	134,700	-
[3835]	25/12/29	445	452	444	445	+3	+0.68	142,100	-
[3835]	25/12/26	441	443	441	442	-1	-0.23	94,400	-
[3835]	25/12/25	435	444	434	443	+11	+2.55	208,500	-
[3835]	25/12/24	436	439	432	432	-7	-1.59	99,400	-
[3835]	25/12/23	432	439	431	439	+11	+2.57	259,100	-
[3835]	25/12/22	439	439	428	428	-8	-1.83	255,100	-
[3835]	25/12/19	434	438	434	436	+3	+0.69	138,900	-
[3835]	25/12/18	427	435	426	433	+3	+0.70	114,600	-
[3835]	25/12/17	429	430	425	430	+3	+0.70	129,500	-
[3835]	25/12/16	431	433	426	427	-8	-1.84	149,700	-
[3835]	25/12/15	431	436	430	435	+6	+1.40	151,600	-
[3835]	25/12/12	432	434	428	429	+1	+0.23	115,800	-
[3835]	25/12/11	435	435	425	428	-6	-1.38	159,000	-
[3835]	25/12/10	427	434	427	434	+5	+1.17	159,700	-
[3835]	25/12/09	432	434	426	429	-2	-0.46	148,100	-
[3835]	25/12/08	429	434	428	431	+2	+0.47	112,300	-
[3835]	25/12/05	434	434	428	429	-4	-0.92	114,200	-
[3835]	25/12/04	421	435	421	433	+12	+2.85	194,700	-
[3835]	25/12/03	430	431	421	421	-10	-2.32	204,900	-
[3835]	25/12/02	433	438	427	431	-3	-0.69	265,900	-
[3835]	25/12/01	441	446	432	434	-6	-1.36	478,800	-
[3835]	25/11/28	442	446	439	440	-2	-0.45	136,000	-
[3835]	25/11/27	448	452	442	442	-6	-1.34	85,300	-
[3835]	25/11/26	447	452	445	448	+3	+0.67	76,400	-
[3835]	25/11/25	457	458	438	445	-11	-2.41	236,700	-
[3835]	25/11/21	444	457	444	456	+8	+1.79	86,300	-
[3835]	25/11/20	450	452	444	448	+4	+0.90	78,100	-
[3835]	25/11/19	448	449	443	444	-4	-0.89	61,400	-
[3835]	25/11/18	452	453	445	448	-4	-0.88	91,700	-
[3835]	25/11/17	460	462	451	452	-8	-1.74	96,500	-
[3835]	25/11/14	470	470	460	460	-10	-2.13	88,600	-
[3835]	25/11/13	474	478	469	470	-1	-0.21	92,900	-
[3835]	25/11/12	460	473	460	471	+11	+2.39	116,900	-
[3835]	25/11/11	458	464	455	460	+2	+0.44	104,600	-
[3835]	25/11/10	470	470	456	458	-7	-1.51	158,100	-
[3835]	25/11/07	469	475	461	465	-4	-0.85	79,400	-
[3835]	25/11/06	473	475	467	469	-4	-0.85	99,600	-
[3835]	25/11/05	474	481	466	473	-2	-0.42	155,100	-
[3835]	25/11/04	455	482	455	475	+22	+4.86	265,100	-
[3835]	25/10/31	450	456	449	453	-1	-0.22	154,400	-
[3835]	25/10/30	445	457	445	454	+9	+2.02	360,200	-
[3835]	25/10/29	451	452	444	445	-1	-0.22	127,300	-
[3835]	25/10/28	457	457	445	446	-9	-1.98	244,300	-
[3835]	25/10/27	453	456	451	455	+4	+0.89	60,100	-
[3835]	25/10/24	447	452	447	451	+4	+0.89	78,000	-
[3835]	25/10/23	450	452	445	447	-3	-0.67	116,200	-
[3835]	25/10/22	441	450	441	450	+6	+1.35	88,700	-
[3835]	25/10/21	437	447	435	444	+5	+1.14	137,700	-
[3835]	25/10/20	436	443	436	439	+4	+0.92	162,800	-
[3835]	25/10/17	440	444	435	435	-8	-1.81	212,300	-
[3835]	25/10/16	446	452	439	443	-4	-0.89	304,400	-
[3835]	25/10/15	443	455	442	447	-36	-7.45	562,000	-
[3835]	25/10/14	489	492	481	483	-12	-2.42	119,700	-
[3835]	25/10/10	496	500	494	495	-7	-1.39	50,100	-
[3835]	25/10/09	502	502	498	502	+1	+0.20	35,300	-
[3835]	25/10/08	496	502	495	501	+2	+0.40	46,300	-
[3835]	25/10/07	502	502	498	499	-3	-0.60	40,800	-
[3835]	25/10/06	500	502	496	502	+10	+2.03	56,100	-
[3835]	25/10/03	485	498	485	492	+7	+1.44	103,300	-
[3835]	25/10/02	491	493	484	485	-5	-1.02	98,300	-
[3835]	25/10/01	497	498	490	490	-7	-1.41	145,800	-
[3835]	25/09/30	498	502	495	497	-3	-0.60	65,100	-
[3835]	25/09/29	508	508	499	500	-10	-1.96	82,900	-
[3835]	25/09/26	507	510	507	510	0	0.00	46,400	-
[3835]	25/09/25	509	512	506	510	+2	+0.39	64,300	-
[3835]	25/09/24	510	510	506	508	-2	-0.39	54,800	-
[3835]	25/09/22	508	514	506	510	+5	+0.99	56,000	-
[3835]	25/09/19	508	510	503	505	-2	-0.39	56,800	-
[3835]	25/09/18	510	513	500	507	+2	+0.40	137,000	-
[3835]	25/09/17	513	513	505	505	-8	-1.56	43,100	-
[3835]	25/09/16	510	513	507	513	+3	+0.59	55,200	-
[3835]	25/09/12	511	511	506	510	-1	-0.20	59,500	-
[3835]	25/09/11	512	514	508	511	+3	+0.59	32,900	-
[3835]	25/09/10	510	513	507	508	0	0.00	53,600	-
[3835]	25/09/09	510	514	506	508	+1	+0.20	56,000	-
[3835]	25/09/08	508	513	503	507	-1	-0.20	87,000	-
[3835]	25/09/05	509	510	503	508	+2	+0.40	46,200	-