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
[3839]	26/10/29	634	634	620	627	-1.0	-0.16	8,500	5,137,755,136
[3839]	26/10/28	639	646	625	628	-9.0	-1.41	16,000	5,145,949,184
[3839]	26/10/27	631	660	623	637	+11.0	+1.76	16,000	5,219,697,152
[3839]	26/10/26	625	626	623	626	+4.0	+0.64	1,800	5,129,561,088
[3839]	26/10/23	626	626	622	622	-2.0	-0.32	2,800	5,096,784,384
[3839]	26/10/22	626	626	623	624	-1.0	-0.16	1,800	5,113,172,480
[3839]	26/10/21	625	625	624	625	+3.0	+0.48	1,400	5,121,367,040
[3839]	26/10/20	622	624	622	622	-2.0	-0.32	1,000	5,096,784,384
[3839]	26/10/19	625	625	624	624	-1.0	-0.16	300	5,113,172,480
[3839]	26/10/16	622	625	620	625	+3.0	+0.48	2,300	5,121,367,040
[3839]	26/10/15	621	623	621	622	-2.0	-0.32	1,600	5,096,784,384
[3839]	26/10/14	633	633	624	624	-13.0	-2.04	1,900	5,113,172,480
[3839]	26/10/13	645	645	627	637	-8.0	-1.24	10,000	5,219,697,152
[3839]	26/10/09	622	661	622	645	+25.0	+4.03	10,500	5,285,250,560
[3839]	26/10/08	621	623	620	620	-1.0	-0.16	1,300	5,080,395,776
[3839]	26/10/07	623	623	621	621	-3.0	-0.48	2,000	5,088,590,336
[3839]	26/10/06	625	628	621	624	+3.0	+0.48	1,800	5,113,172,480
[3839]	26/10/05	623	623	621	621	-5.0	-0.80	1,200	5,088,590,336
[3839]	26/10/02	625	626	624	626	+2.0	+0.32	1,700	5,129,561,088
[3839]	26/10/01	628	628	624	624	-2.0	-0.32	1,500	5,113,172,480
[3839]	26/09/30	630	630	625	626	-3.0	-0.48	2,600	5,129,561,088
[3839]	26/09/29	640	640	625	629	-34.0	-5.13	8,600	5,154,143,744
[3839]	26/09/28	663	663	639	663	+30.0	+4.74	12,900	5,432,745,984
[3839]	26/09/25	634	635	627	633	+7.0	+1.12	14,200	5,186,920,448
[3839]	26/09/24	625	627	624	626	+2.0	+0.32	11,200	5,129,561,088
[3839]	26/09/18	624	632	624	624	-1.0	-0.16	3,400	5,113,172,480
[3839]	26/09/17	626	630	625	625	0	+0.00	4,500	5,121,367,040
[3839]	26/09/16	622	625	621	625	+2.0	+0.32	1,700	5,121,367,040
[3839]	26/09/15	621	623	619	623	+1.0	+0.16	10,400	5,104,978,432
[3839]	26/09/14	608	624	608	622	-6.0	-0.96	9,500	5,096,784,384
[3839]	26/09/11	629	629	620	628	-7.0	-1.10	5,100	5,145,949,184
[3839]	26/09/10	631	635	630	635	+5.0	+0.79	900	5,203,308,544
[3839]	26/09/09	634	635	625	630	-4.0	-0.63	3,600	5,162,337,792
[3839]	26/09/08	635	638	634	634	-5.0	-0.78	2,000	5,195,114,496
[3839]	26/09/07	638	639	632	639	-2.0	-0.31	7,500	5,236,085,248
[3839]	26/09/04	639	642	639	641	-1.0	-0.16	700	5,252,473,856
[3839]	26/09/03	643	646	639	642	-3.0	-0.47	2,900	5,260,667,904
[3839]	26/09/02	642	647	642	645	0	+0.00	8,000	5,285,250,560
[3839]	26/09/01	645	645	642	645	0	+0.00	1,800	5,285,250,560
[3839]	26/08/31	645	645	641	645	0	+0.00	1,700	5,285,250,560
[3839]	26/08/28	644	645	643	645	+1.0	+0.16	1,000	5,285,250,560
[3839]	26/08/27	644	645	635	644	+4.0	+0.62	2,600	5,277,056,512
[3839]	26/08/26	639	640	636	640	+2.0	+0.31	1,900	5,244,279,808
[3839]	26/08/25	637	638	636	638	+3.0	+0.47	1,600	5,227,891,200
[3839]	26/08/24	632	636	632	635	0	+0.00	2,800	5,203,308,544
[3839]	26/08/21	634	635	631	635	+3.0	+0.47	2,200	5,203,308,544
[3839]	26/08/20	632	632	630	632	0	+0.00	1,200	5,178,726,400
[3839]	26/08/19	629	632	628	632	+3.0	+0.48	600	5,178,726,400
[3839]	26/08/18	630	631	629	629	-1.0	-0.16	1,100	5,154,143,744
[3839]	26/08/17	630	633	628	630	0	+0.00	2,800	5,162,337,792
[3839]	26/08/14	631	633	630	630	-1.0	-0.16	800	5,162,337,792
[3839]	26/08/13	630	637	630	631	-1.0	-0.16	600	5,170,531,840
[3839]	26/08/12	630	637	630	632	-1.0	-0.16	1,400	5,178,726,400
[3839]	26/08/10	635	635	633	633	-2.0	-0.31	1,700	5,186,920,448
[3839]	26/08/07	635	636	635	635	0	+0.00	600	5,203,308,544
[3839]	26/08/06	643	643	635	635	-8.0	-1.24	1,200	5,203,308,544
[3839]	26/08/05	644	647	642	643	-3.0	-0.46	1,200	5,268,862,464
[3839]	26/08/04	645	646	641	646	-1.0	-0.15	1,300	5,293,444,608
[3839]	26/08/03	647	647	640	647	+2.0	+0.31	3,300	5,301,639,168
[3839]	26/07/31	644	645	641	645	-1.0	-0.15	2,100	5,285,250,560
[3839]	26/07/30	645	646	635	646	+8.0	+1.25	5,000	5,293,444,608
[3839]	26/07/29	642	642	637	638	-2.0	-0.31	3,800	5,227,891,200
[3839]	26/07/28	641	641	635	640	0	+0.00	2,600	5,244,279,808
[3839]	26/07/27	641	641	635	640	+2.0	+0.31	3,300	5,244,279,808
[3839]	26/07/24	641	641	633	638	-1.0	-0.16	2,600	5,227,891,200
[3839]	26/07/23	639	639	635	639	+2.0	+0.31	3,000	5,236,085,248
[3839]	26/07/22	638	638	629	637	+1.0	+0.16	2,700	5,219,697,152
[3839]	26/07/21	635	636	630	636	+3.0	+0.47	2,800	5,211,503,104
[3839]	26/07/17	627	633	626	633	+6	+0.96	1,100	-
[3839]	26/07/16	629	629	626	627	0	0.00	900	-
[3839]	26/07/15	630	630	626	627	-3	-0.48	700	-
[3839]	26/07/14	631	631	630	630	-3	-0.47	300	-
[3839]	26/07/13	635	635	630	633	-2	-0.31	1,400	-
[3839]	26/07/10	634	635	631	635	+2	+0.32	1,000	-
[3839]	26/07/09	629	633	629	633	+3	+0.48	400	-
[3839]	26/07/08	631	633	627	630	+3	+0.48	900	-
[3839]	26/07/07	631	632	626	627	-3	-0.48	1,100	-
[3839]	26/07/06	624	630	624	630	+6	+0.96	1,900	-
[3839]	26/07/03	625	625	624	624	-1	-0.16	1,200	-
[3839]	26/07/02	628	628	625	625	-1	-0.16	1,800	-
[3839]	26/07/01	626	627	624	626	-1	-0.16	1,100	-
[3839]	26/06/30	627	627	624	627	0	0.00	600	-
[3839]	26/06/29	631	631	622	627	-1	-0.16	1,500	-
[3839]	26/06/26	629	629	618	628	+1	+0.16	4,900	-
[3839]	26/06/25	630	630	623	627	0	0.00	1,700	-
[3839]	26/06/24	628	628	627	627	+1	+0.16	1,200	-
[3839]	26/06/23	629	629	623	626	0	0.00	1,700	-
[3839]	26/06/22	625	626	622	626	+4	+0.64	2,000	-
[3839]	26/06/19	620	622	616	622	-1	-0.16	2,100	-
[3839]	26/06/18	618	623	618	623	+3	+0.48	800	-
[3839]	26/06/17	620	625	620	620	0	0.00	400	-
[3839]	26/06/16	618	620	618	620	0	0.00	500	-
[3839]	26/06/15	620	627	620	620	0	0.00	2,600	-
[3839]	26/06/12	620	620	616	620	0	0.00	900	-
[3839]	26/06/11	620	620	610	620	0	0.00	7,400	-
[3839]	26/06/10	620	620	620	620	0	0.00	400	-
[3839]	26/06/09	623	623	620	620	-3	-0.48	1,000	-
[3839]	26/06/08	616	632	616	623	+5	+0.81	1,800	-
[3839]	26/06/05	615	621	615	618	-3	-0.48	2,800	-
[3839]	26/06/04	619	621	619	621	0	0.00	600	-
[3839]	26/06/03	622	622	620	621	-6	-0.96	1,300	-
[3839]	26/06/02	627	627	620	627	+2	+0.32	2,300	-
[3839]	26/06/01	621	625	621	625	+5	+0.81	800	-
[3839]	26/05/29	619	625	619	620	-4	-0.64	1,200	-
[3839]	26/05/28	619	624	619	624	+2	+0.32	1,500	-
[3839]	26/05/27	630	630	620	622	-3	-0.48	1,600	-
[3839]	26/05/26	622	625	622	625	+3	+0.48	1,300	-
[3839]	26/05/25	634	637	621	622	-11	-1.74	6,300	-
[3839]	26/05/22	627	637	627	633	+10.0	+1.61	9,200	-
[3839]	26/05/21	622	623	620	623	+4.0	+0.65	2,600	-
[3839]	26/05/20	617	620	615	619	-2.0	-0.32	5,400	-
[3839]	26/05/19	617	621	617	621	+1.0	+0.16	1,600	-
[3839]	26/05/18	618	621	618	620	+4.0	+0.65	1,600	-
[3839]	26/05/15	614	619	612	616	-3.0	-0.48	2,700	-
[3839]	26/05/14	615	620	614	619	+1.0	+0.16	2,100	-
[3839]	26/05/13	615	620	612	618	-1.0	-0.16	1,300	-
[3839]	26/05/12	618	620	610	619	-1.0	-0.16	4,700	-
[3839]	26/05/11	620	620	620	620	0	+0.00	2,400	-
[3839]	26/05/08	619	623	617	620	-4.0	-0.64	1,900	-
[3839]	26/05/07	625	627	622	624	-1.0	-0.16	2,100	-
[3839]	26/05/01	620	626	620	625	0	+0.00	1,900	-
[3839]	26/04/30	625	625	621	625	+1.0	+0.16	1,900	-
[3839]	26/04/28	620	625	620	624	+1.0	+0.16	1,200	-
[3839]	26/04/27	628	628	623	623	-3	-0.48	2,200	-
[3839]	26/04/24	628	628	621	626	-2	-0.32	5,800	-
[3839]	26/04/23	623	628	620	628	+7	+1.13	1,700	-
[3839]	26/04/22	620	624	620	621	+1	+0.16	1,500	-
[3839]	26/04/21	628	628	620	620	-3	-0.48	4,700	-
[3839]	26/04/20	624	625	621	623	+2	+0.32	1,200	-
[3839]	26/04/17	620	629	620	621	+1	+0.16	5,600	-
[3839]	26/04/16	620	620	620	620	0	0.00	700	-
[3839]	26/04/15	620	620	620	620	0	0.00	900	-
[3839]	26/04/14	622	625	620	620	-1	-0.16	1,600	-
[3839]	26/04/13	624	624	620	621	+1	+0.16	2,800	-
[3839]	26/04/10	620	623	620	620	0	0.00	1,700	-
[3839]	26/04/09	620	621	620	620	0	0.00	1,100	-
[3839]	26/04/08	621	624	618	620	-1	-0.16	1,100	-
[3839]	26/04/07	619	622	619	621	0	0.00	1,500	-
[3839]	26/04/06	615	621	615	621	+6	+0.98	3,100	-
[3839]	26/04/03	610	615	610	615	+7	+1.15	1,700	-
[3839]	26/04/02	624	625	606	608	-12	-1.94	7,900	-
[3839]	26/04/01	623	625	620	620	+5	+0.81	3,200	-
[3839]	26/03/31	620	620	615	615	-5	-0.81	5,200	-
[3839]	26/03/30	612	624	612	620	-17	-2.67	14,200	-
[3839]	26/03/27	637	638	619	637	+7	+1.11	34,400	-
[3839]	26/03/26	640	644	624	630	0	0.00	34,000	-
[3839]	26/03/25	650	706	630	630	-23	-3.52	213,600	-
[3839]	26/03/24	645	653	644	653	+6	+0.93	15,600	-
[3839]	26/03/23	635	647	633	647	+5	+0.78	9,200	-
[3839]	26/03/19	646	646	642	642	-1	-0.16	4,300	-
[3839]	26/03/18	647	647	640	643	-5	-0.77	3,800	-
[3839]	26/03/17	648	649	641	648	-1	-0.15	2,300	-
[3839]	26/03/16	650	650	641	649	-1	-0.15	3,700	-
[3839]	26/03/13	645	650	645	650	+3	+0.46	4,800	-
[3839]	26/03/12	647	647	640	647	+1	+0.15	2,700	-
[3839]	26/03/11	640	649	640	646	+10	+1.57	6,300	-
[3839]	26/03/10	634	636	633	636	+3	+0.47	1,300	-
[3839]	26/03/09	640	640	633	633	-5	-0.78	2,000	-
[3839]	26/03/06	639	640	635	638	0	0.00	1,600	-
[3839]	26/03/05	641	641	635	638	+2	+0.31	1,700	-
[3839]	26/03/04	631	636	628	636	0	0.00	2,600	-
[3839]	26/03/03	646	646	635	636	-6	-0.93	3,000	-
[3839]	26/03/02	640	642	637	642	+2	+0.31	2,300	-
[3839]	26/02/27	640	640	637	640	+6	+0.95	2,300	-
[3839]	26/02/26	639	639	621	634	-1	-0.16	5,500	-
[3839]	26/02/25	637	637	631	635	+4	+0.63	2,700	-
[3839]	26/02/24	634	634	628	631	+4	+0.64	2,100	-
[3839]	26/02/20	629	629	622	627	+1	+0.16	3,900	-
[3839]	26/02/19	624	637	624	626	+2	+0.32	3,400	-
[3839]	26/02/18	624	627	624	624	+1	+0.16	800	-
[3839]	26/02/17	622	626	621	623	+1	+0.16	900	-
[3839]	26/02/16	622	623	622	622	0	0.00	1,000	-
[3839]	26/02/13	621	626	621	622	-2	-0.32	1,700	-
[3839]	26/02/12	625	625	622	624	0	0.00	2,000	-
[3839]	26/02/10	622	625	617	624	+3	+0.48	4,600	-
[3839]	26/02/09	620	624	618	621	-7	-1.11	7,000	-
[3839]	26/02/06	622	628	622	628	+1	+0.16	1,900	-
[3839]	26/02/05	627	631	626	627	0	0.00	1,400	-
[3839]	26/02/04	624	629	624	627	-2	-0.32	3,600	-
[3839]	26/02/03	633	633	627	629	-3	-0.47	2,500	-
[3839]	26/02/02	633	633	629	632	0	0.00	1,900	-
[3839]	26/01/30	633	638	628	632	-9	-1.40	4,600	-
[3839]	26/01/29	637	645	631	641	+4	+0.63	6,500	-
[3839]	26/01/28	634	637	632	637	+2	+0.31	2,400	-
[3839]	26/01/27	636	636	632	635	+5	+0.79	1,300	-
[3839]	26/01/26	632	632	629	630	-2	-0.32	1,900	-
[3839]	26/01/23	639	639	630	632	-2	-0.32	2,600	-
[3839]	26/01/22	636	636	629	634	+4	+0.63	2,100	-
[3839]	26/01/21	641	641	625	630	-11	-1.72	3,700	-
[3839]	26/01/20	641	641	629	641	-3	-0.47	1,500	-
[3839]	26/01/19	628	644	628	644	+14	+2.22	2,800	-
[3839]	26/01/16	625	630	625	630	+5	+0.80	800	-
[3839]	26/01/15	626	632	623	625	0	0.00	1,900	-
[3839]	26/01/14	633	633	620	625	-8	-1.26	2,800	-
[3839]	26/01/13	635	638	632	633	-2	-0.31	2,200	-
[3839]	26/01/09	639	639	631	635	-4	-0.63	2,200	-
[3839]	26/01/08	641	641	637	639	-2	-0.31	1,000	-
[3839]	26/01/07	645	645	640	641	+2	+0.31	3,000	-
[3839]	26/01/06	645	645	638	639	0	0.00	4,600	-
[3839]	26/01/05	642	642	637	639	+4	+0.63	4,000	-
[3839]	25/12/30	636	636	632	635	+5	+0.79	3,400	-
[3839]	25/12/29	633	633	626	630	+5	+0.80	3,200	-
[3839]	25/12/26	628	628	617	625	0	0.00	3,300	-
[3839]	25/12/25	622	626	620	625	+2	+0.32	2,900	-
[3839]	25/12/24	625	625	621	623	0	0.00	3,200	-
[3839]	25/12/23	625	628	621	623	0	0.00	2,400	-
[3839]	25/12/22	627	627	620	623	+3	+0.48	3,900	-
[3839]	25/12/19	624	625	617	620	-1	-0.16	2,400	-
[3839]	25/12/18	623	623	616	621	+2	+0.32	6,600	-
[3839]	25/12/17	615	619	613	619	+8	+1.31	8,700	-
[3839]	25/12/16	617	621	610	611	-9	-1.45	4,900	-
[3839]	25/12/15	625	625	613	620	-1	-0.16	8,900	-
[3839]	25/12/12	617	621	615	621	+2	+0.32	1,700	-
[3839]	25/12/11	616	620	615	619	-1	-0.16	1,000	-
[3839]	25/12/10	618	620	617	620	+3	+0.49	1,400	-
[3839]	25/12/09	617	618	615	617	0	0.00	900	-
[3839]	25/12/08	618	622	617	617	0	0.00	1,100	-
[3839]	25/12/05	615	620	615	617	+4	+0.65	1,000	-
[3839]	25/12/04	618	622	613	613	0	0.00	1,400	-
[3839]	25/12/03	620	623	613	613	-9	-1.45	1,900	-
[3839]	25/12/02	629	629	620	622	-4	-0.64	2,200	-
[3839]	25/12/01	620	626	618	626	+4	+0.64	1,600	-
[3839]	25/11/28	623	623	616	622	+7	+1.14	2,400	-
[3839]	25/11/27	616	618	613	615	+6	+0.99	2,200	-
[3839]	25/11/26	618	619	607	609	-4	-0.65	2,500	-
[3839]	25/11/25	607	615	607	613	+7	+1.16	2,600	-
[3839]	25/11/21	605	611	601	606	+2	+0.33	2,100	-
[3839]	25/11/20	602	605	602	604	+1	+0.17	900	-
[3839]	25/11/19	606	607	603	603	0	0.00	800	-
[3839]	25/11/18	603	612	602	603	-1	-0.17	2,500	-
[3839]	25/11/17	610	614	603	604	-6	-0.98	2,900	-
[3839]	25/11/14	600	614	600	610	-5	-0.81	3,200	-
[3839]	25/11/13	613	618	604	615	0	0.00	3,600	-
[3839]	25/11/12	614	617	607	615	+1	+0.16	2,800	-
[3839]	25/11/11	613	618	610	614	+4	+0.66	1,700	-
[3839]	25/11/10	615	615	609	610	-1	-0.16	1,300	-
[3839]	25/11/07	612	615	608	611	-4	-0.65	1,400	-
[3839]	25/11/06	612	616	612	615	+2	+0.33	1,200	-
[3839]	25/11/05	616	616	612	613	+1	+0.16	1,900	-
[3839]	25/11/04	612	613	605	612	-2	-0.33	4,500	-
[3839]	25/10/31	616	618	612	614	-2	-0.32	1,500	-
[3839]	25/10/30	618	625	605	616	-25	-3.90	16,500	-
[3839]	25/10/29	623	641	618	641	+23	+3.72	8,300	-
[3839]	25/10/28	620	620	614	618	-2	-0.32	1,200	-
[3839]	25/10/27	623	623	617	620	+4	+0.65	2,000	-
[3839]	25/10/24	623	623	616	616	-4	-0.65	1,300	-
[3839]	25/10/23	620	622	619	620	+5	+0.81	1,800	-
[3839]	25/10/22	625	625	611	615	-4	-0.65	3,600	-
[3839]	25/10/21	625	625	614	619	-1	-0.16	4,700	-
[3839]	25/10/20	621	623	619	620	0	0.00	6,400	-
[3839]	25/10/17	619	624	619	620	0	0.00	2,600	-
[3839]	25/10/16	622	625	620	620	+2	+0.32	1,700	-
[3839]	25/10/15	605	624	605	618	+20	+3.34	5,700	-
[3839]	25/10/14	590	600	588	598	-2	-0.33	5,000	-
[3839]	25/10/10	604	604	600	600	-4	-0.66	2,900	-
[3839]	25/10/09	606	610	604	604	-4	-0.66	2,500	-
[3839]	25/10/08	615	615	607	608	-8	-1.30	1,700	-
[3839]	25/10/07	621	621	610	616	-1	-0.16	3,000	-
[3839]	25/10/06	632	633	611	617	+9	+1.48	4,500	-
[3839]	25/10/03	612	617	608	608	-4	-0.65	1,900	-
[3839]	25/10/02	611	615	607	612	+1	+0.16	5,100	-
[3839]	25/10/01	615	620	607	611	-4	-0.65	3,700	-
[3839]	25/09/30	625	634	615	615	-6	-0.97	8,900	-
[3839]	25/09/29	630	633	619	621	-12	-1.90	25,300	-
[3839]	25/09/26	643	647	633	633	-10	-1.56	100,600	-
[3839]	25/09/25	653	653	642	643	0	0.00	22,000	-
[3839]	25/09/24	639	643	634	643	+7	+1.10	11,300	-
[3839]	25/09/22	635	636	631	636	+5	+0.79	5,900	-
[3839]	25/09/19	634	634	631	631	-1	-0.16	3,800	-
[3839]	25/09/18	634	634	631	632	-1	-0.16	3,500	-
[3839]	25/09/17	632	636	632	633	-4	-0.63	2,600	-
[3839]	25/09/16	630	637	629	637	+7	+1.11	4,900	-
[3839]	25/09/12	635	635	630	630	-7	-1.10	2,300	-
[3839]	25/09/11	639	639	631	637	-2	-0.31	3,900	-
[3839]	25/09/10	633	639	632	639	+6	+0.95	2,300	-
[3839]	25/09/09	635	640	633	633	-3	-0.47	4,200	-
[3839]	25/09/08	633	639	633	636	0	0.00	4,600	-
[3839]	25/09/05	632	636	629	636	+6	+0.95	2,500	-