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
[3840]	26/10/29	52	53	51	51	0	+0.00	44,200	4,216,692,224
[3840]	26/10/28	52	53	51	51	0	+0.00	45,900	4,216,692,224
[3840]	26/10/27	51	53	51	51	0	+0.00	43,000	4,216,692,224
[3840]	26/10/26	50	52	50	51	-1.0	-1.92	90,000	4,216,692,224
[3840]	26/10/23	54	54	51	52	-2.0	-3.70	223,100	4,299,372,544
[3840]	26/10/22	55	56	54	54	-1.0	-1.82	110,800	4,464,733,184
[3840]	26/10/21	55	57	55	55	-1.0	-1.79	83,200	4,547,412,992
[3840]	26/10/20	56	57	55	56	-1.0	-1.75	42,000	4,630,093,312
[3840]	26/10/19	56	57	56	57	-1.0	-1.72	40,500	4,712,773,632
[3840]	26/10/16	57	58	56	58	0	+0.00	71,100	4,795,453,952
[3840]	26/10/15	60	60	56	58	-2.0	-3.33	236,200	4,795,453,952
[3840]	26/10/14	59	60	59	60	0	+0.00	116,300	4,960,814,592
[3840]	26/10/13	61	61	60	60	-1.0	-1.64	41,000	4,960,814,592
[3840]	26/10/09	61	61	60	61	0	+0.00	53,500	5,043,494,400
[3840]	26/10/08	61	61	60	61	0	+0.00	129,000	5,043,494,400
[3840]	26/10/07	63	63	60	61	-1.0	-1.61	160,000	5,043,494,400
[3840]	26/10/06	62	63	62	62	-1.0	-1.59	56,700	5,126,174,720
[3840]	26/10/05	63	64	62	63	-1.0	-1.56	130,300	5,208,855,040
[3840]	26/10/02	63	65	62	64	+2.0	+3.23	207,200	5,291,535,360
[3840]	26/10/01	63	64	61	62	-2.0	-3.12	179,500	5,126,174,720
[3840]	26/09/30	63	65	62	64	0	+0.00	67,300	5,291,535,360
[3840]	26/09/29	64	64	61	64	0	+0.00	96,500	5,291,535,360
[3840]	26/09/28	63	65	63	64	0	+0.00	181,700	5,291,535,360
[3840]	26/09/25	62	64	62	64	+1.0	+1.59	167,500	5,291,535,360
[3840]	26/09/24	62	63	62	63	+1.0	+1.61	185,200	5,208,855,040
[3840]	26/09/18	61	62	60	62	+2.0	+3.33	344,300	5,126,174,720
[3840]	26/09/17	61	62	60	60	0	+0.00	145,400	4,960,814,592
[3840]	26/09/16	60	61	60	60	-1.0	-1.64	132,700	4,960,814,592
[3840]	26/09/15	62	63	61	61	-1.0	-1.61	129,600	5,043,494,400
[3840]	26/09/14	61	63	60	62	+1.0	+1.64	94,400	5,126,174,720
[3840]	26/09/11	61	63	61	61	-1.0	-1.61	82,700	5,043,494,400
[3840]	26/09/10	61	62	61	62	-1.0	-1.59	49,700	5,126,174,720
[3840]	26/09/09	61	63	61	63	+1.0	+1.61	97,400	5,208,855,040
[3840]	26/09/08	61	64	60	62	0	+0.00	363,500	5,126,174,720
[3840]	26/09/07	59	62	58	62	+3.0	+5.08	153,100	5,126,174,720
[3840]	26/09/04	57	59	56	59	+2.0	+3.51	111,900	4,878,134,272
[3840]	26/09/03	60	61	57	57	-3.0	-5.00	158,600	4,712,773,632
[3840]	26/09/02	61	61	59	60	-2.0	-3.23	88,200	4,960,814,592
[3840]	26/09/01	59	63	58	62	+4.0	+6.90	264,900	5,126,174,720
[3840]	26/08/31	58	59	57	58	0	+0.00	68,400	4,795,453,952
[3840]	26/08/28	56	58	56	58	+1.0	+1.75	105,200	4,795,453,952
[3840]	26/08/27	59	60	56	57	-3.0	-5.00	281,400	4,712,773,632
[3840]	26/08/26	60	60	58	60	+1.0	+1.69	75,500	4,960,814,592
[3840]	26/08/25	59	59	58	59	+1.0	+1.72	84,800	4,878,134,272
[3840]	26/08/24	56	59	56	58	+2.0	+3.57	388,700	4,795,453,952
[3840]	26/08/21	56	57	56	56	-1.0	-1.75	92,400	4,630,093,312
[3840]	26/08/20	56	57	55	57	+1.0	+1.79	72,100	4,712,773,632
[3840]	26/08/19	56	57	55	56	-1.0	-1.75	62,700	4,630,093,312
[3840]	26/08/18	57	57	56	57	+1.0	+1.79	22,800	4,712,773,632
[3840]	26/08/17	57	57	56	56	0	+0.00	35,200	4,630,093,312
[3840]	26/08/14	56	58	56	56	+1.0	+1.82	237,800	4,630,093,312
[3840]	26/08/13	56	56	55	55	-1.0	-1.79	58,300	4,547,412,992
[3840]	26/08/12	56	57	56	56	0	+0.00	57,400	4,630,093,312
[3840]	26/08/10	56	57	56	56	0	+0.00	14,800	4,630,093,312
[3840]	26/08/07	57	57	56	56	0	+0.00	52,100	4,630,093,312
[3840]	26/08/06	56	57	55	56	0	+0.00	61,900	4,630,093,312
[3840]	26/08/05	56	58	55	56	0	+0.00	107,000	4,630,093,312
[3840]	26/08/04	56	57	56	56	-1.0	-1.75	32,800	4,630,093,312
[3840]	26/08/03	57	58	55	57	0	+0.00	86,600	4,712,773,632
[3840]	26/07/31	55	58	55	57	+1.0	+1.79	144,200	4,712,773,632
[3840]	26/07/30	54	56	54	56	+1.0	+1.82	87,200	4,630,093,312
[3840]	26/07/29	56	57	54	55	-2.0	-3.51	279,300	4,547,412,992
[3840]	26/07/28	56	58	55	57	0	+0.00	457,200	4,712,773,632
[3840]	26/07/27	57	58	57	57	-1.0	-1.72	200,400	4,712,773,632
[3840]	26/07/24	59	59	57	58	-2.0	-3.33	138,200	4,795,453,952
[3840]	26/07/23	58	60	57	60	+2.0	+3.45	221,300	4,960,814,592
[3840]	26/07/22	61	63	58	58	-2.0	-3.33	422,200	4,795,453,952
[3840]	26/07/21	60	61	59	60	-1.0	-1.64	88,200	4,960,814,592
[3840]	26/07/17	62	63	60	61	-3	-4.69	257,400	-
[3840]	26/07/16	64	64	62	64	0	0.00	135,600	-
[3840]	26/07/15	63	64	62	64	0	0.00	90,600	-
[3840]	26/07/14	63	65	62	64	+1	+1.59	120,000	-
[3840]	26/07/13	65	66	62	63	-1	-1.56	202,100	-
[3840]	26/07/10	66	68	64	64	-1	-1.54	256,000	-
[3840]	26/07/09	62	68	62	65	+2	+3.17	910,000	-
[3840]	26/07/08	60	63	60	63	+2	+3.28	324,200	-
[3840]	26/07/07	63	63	61	61	-1	-1.61	52,300	-
[3840]	26/07/06	63	63	61	62	-1	-1.59	165,100	-
[3840]	26/07/03	61	63	60	63	+2	+3.28	80,800	-
[3840]	26/07/02	62	62	59	61	-2	-3.17	245,400	-
[3840]	26/07/01	60	64	60	63	+3	+5.00	449,600	-
[3840]	26/06/30	57	61	56	60	+4	+7.14	355,900	-
[3840]	26/06/29	56	57	55	56	-1	-1.75	62,400	-
[3840]	26/06/26	57	58	55	57	-1	-1.72	176,900	-
[3840]	26/06/25	56	59	55	58	+2	+3.57	600,800	-
[3840]	26/06/24	54	56	54	56	+1	+1.82	156,900	-
[3840]	26/06/23	56	57	54	55	-1	-1.79	191,600	-
[3840]	26/06/22	55	58	55	56	-1	-1.75	287,000	-
[3840]	26/06/19	55	58	55	57	+2	+3.64	381,100	-
[3840]	26/06/18	55	57	55	55	-1	-1.79	109,800	-
[3840]	26/06/17	56	56	55	56	0	0.00	31,700	-
[3840]	26/06/16	56	57	55	56	0	0.00	94,600	-
[3840]	26/06/15	55	57	55	56	0	0.00	107,800	-
[3840]	26/06/12	55	56	55	56	0	0.00	72,100	-
[3840]	26/06/11	54	56	53	56	+1	+1.82	270,900	-
[3840]	26/06/10	56	57	54	55	-1	-1.79	225,500	-
[3840]	26/06/09	58	58	56	56	-2	-3.45	133,200	-
[3840]	26/06/08	55	58	54	58	+1	+1.75	325,100	-
[3840]	26/06/05	54	57	54	57	+3	+5.56	256,200	-
[3840]	26/06/04	56	57	54	54	-2	-3.57	316,200	-
[3840]	26/06/03	60	60	55	56	-4	-6.67	795,900	-
[3840]	26/06/02	60	62	56	60	+1	+1.69	978,600	-
[3840]	26/06/01	56	60	56	59	+3	+5.36	445,000	-
[3840]	26/05/29	58	58	56	56	-1	-1.75	254,300	-
[3840]	26/05/28	58	58	56	57	-1	-1.72	79,200	-
[3840]	26/05/27	57	58	56	58	0	0.00	320,500	-
[3840]	26/05/26	58	59	56	58	0	0.00	408,500	-
[3840]	26/05/25	58	59	56	58	0	0.00	431,500	-
[3840]	26/05/22	58	59	56	58	-1.0	-1.69	347,300	-
[3840]	26/05/21	57	59	57	59	+2.0	+3.51	79,300	-
[3840]	26/05/20	60	60	56	57	-3.0	-5.00	348,600	-
[3840]	26/05/19	57	60	57	60	+2.0	+3.45	637,300	-
[3840]	26/05/18	55	59	54	58	+3.0	+5.45	706,100	-
[3840]	26/05/15	60	60	55	55	-5.0	-8.33	932,400	-
[3840]	26/05/14	54	61	54	60	+3.0	+5.26	1,025,200	-
[3840]	26/05/13	58	58	55	57	-1.0	-1.72	269,900	-
[3840]	26/05/12	57	58	56	58	+1.0	+1.75	145,000	-
[3840]	26/05/11	59	59	56	57	-1.0	-1.72	157,000	-
[3840]	26/05/08	58	59	57	58	-1.0	-1.69	65,300	-
[3840]	26/05/07	57	59	57	59	+1.0	+1.72	144,800	-
[3840]	26/05/01	57	58	56	58	+1.0	+1.75	152,900	-
[3840]	26/04/30	59	59	57	57	-2.0	-3.39	199,900	-
[3840]	26/04/28	59	61	58	59	+1.0	+1.72	354,600	-
[3840]	26/04/27	61	61	58	58	-2	-3.33	208,500	-
[3840]	26/04/24	60	61	58	60	+1	+1.69	363,200	-
[3840]	26/04/23	62	62	58	59	-4	-6.35	929,600	-
[3840]	26/04/22	63	64	61	63	0	0.00	456,500	-
[3840]	26/04/21	64	64	63	63	-1	-1.56	264,100	-
[3840]	26/04/20	63	67	63	64	+1	+1.59	426,700	-
[3840]	26/04/17	65	65	63	63	-3	-4.55	160,900	-
[3840]	26/04/16	62	67	62	66	+4	+6.45	599,400	-
[3840]	26/04/15	63	64	62	62	-1	-1.59	241,900	-
[3840]	26/04/14	62	64	61	63	+1	+1.61	321,500	-
[3840]	26/04/13	65	65	62	62	-1	-1.59	359,400	-
[3840]	26/04/10	66	67	63	63	-3	-4.55	705,100	-
[3840]	26/04/09	68	68	66	66	-3	-4.35	560,400	-
[3840]	26/04/08	68	71	67	69	+2	+2.99	1,057,900	-
[3840]	26/04/07	67	68	66	67	0	0.00	346,500	-
[3840]	26/04/06	66	69	66	67	+1	+1.52	508,400	-
[3840]	26/04/03	68	69	66	66	0	0.00	451,000	-
[3840]	26/04/02	71	71	65	66	-3	-4.35	873,100	-
[3840]	26/04/01	66	71	64	69	+2	+2.99	967,700	-
[3840]	26/03/31	70	72	67	67	-6	-8.22	441,500	-
[3840]	26/03/30	73	73	69	73	-2	-2.67	1,052,700	-
[3840]	26/03/27	68	76	67	75	+9	+13.64	2,505,900	-
[3840]	26/03/26	68	69	66	66	-5	-7.04	1,025,200	-
[3840]	26/03/25	65	72	65	71	+8	+12.70	1,967,300	-
[3840]	26/03/24	68	68	62	63	-1	-1.56	486,200	-
[3840]	26/03/23	65	70	58	64	-4	-5.88	2,644,700	-
[3840]	26/03/19	74	75	68	68	-6	-8.11	1,293,400	-
[3840]	26/03/18	80	80	69	74	-6	-7.50	3,072,700	-
[3840]	26/03/17	80	83	78	80	-3	-3.61	1,747,300	-
[3840]	26/03/16	89	89	80	83	-4	-4.60	2,829,000	-
[3840]	26/03/13	92	96	82	87	-5	-5.43	5,026,600	-
[3840]	26/03/12	86	104	82	92	+14	+17.95	21,064,600	-
[3840]	26/03/11	77	100	77	78	+2	+2.63	18,031,700	-
[3840]	26/03/10	64	86	62	76	+17	+28.81	18,553,200	-
[3840]	26/03/09	56	59	54	59	0	0.00	684,800	-
[3840]	26/03/06	59	63	58	59	-1	-1.67	1,010,200	-
[3840]	26/03/05	53	61	53	60	+7	+13.21	1,800,300	-
[3840]	26/03/04	53	56	51	53	-2	-3.64	369,900	-
[3840]	26/03/03	55	56	54	55	-1	-1.79	305,000	-
[3840]	26/03/02	56	57	55	56	0	0.00	286,200	-
[3840]	26/02/27	54	56	53	56	+2	+3.70	401,300	-
[3840]	26/02/26	52	54	52	54	+2	+3.85	234,900	-
[3840]	26/02/25	52	54	52	52	0	0.00	258,100	-
[3840]	26/02/24	54	54	52	52	-1	-1.89	411,400	-
[3840]	26/02/20	55	56	53	53	-1	-1.85	578,900	-
[3840]	26/02/19	54	55	54	54	-1	-1.82	86,500	-
[3840]	26/02/18	55	55	54	55	0	0.00	139,300	-
[3840]	26/02/17	53	56	53	55	+2	+3.77	253,100	-
[3840]	26/02/16	53	54	51	53	-1	-1.85	529,900	-
[3840]	26/02/13	54	55	54	54	-1	-1.82	343,600	-
[3840]	26/02/12	55	56	54	55	+1	+1.85	245,500	-
[3840]	26/02/10	54	55	53	54	+1	+1.89	270,400	-
[3840]	26/02/09	56	56	53	53	-3	-5.36	1,225,500	-
[3840]	26/02/06	58	58	55	56	-2	-3.45	811,900	-
[3840]	26/02/05	60	60	58	58	-2	-3.33	1,105,300	-
[3840]	26/02/04	63	64	59	60	-1	-1.64	1,610,000	-
[3840]	26/02/03	61	62	60	61	+1	+1.67	875,600	-
[3840]	26/02/02	63	63	60	60	-1	-1.64	1,403,100	-
[3840]	26/01/30	63	68	58	61	+2	+3.39	3,530,700	-
[3840]	26/01/29	58	59	58	59	+1	+1.72	135,300	-
[3840]	26/01/28	60	60	58	58	-2	-3.33	136,100	-
[3840]	26/01/27	59	60	59	60	+1	+1.69	58,500	-
[3840]	26/01/26	60	61	58	59	-1	-1.67	331,000	-
[3840]	26/01/23	61	61	60	60	-1	-1.64	51,900	-
[3840]	26/01/22	60	61	59	61	+1	+1.67	305,000	-
[3840]	26/01/21	61	61	59	60	-1	-1.64	120,900	-
[3840]	26/01/20	60	62	59	61	+1	+1.67	304,900	-
[3840]	26/01/19	61	61	59	60	-1	-1.64	273,100	-
[3840]	26/01/16	61	63	59	61	+1	+1.67	642,700	-
[3840]	26/01/15	58	60	58	60	+2	+3.45	193,400	-
[3840]	26/01/14	59	59	57	58	0	0.00	406,700	-
[3840]	26/01/13	59	59	57	58	-1	-1.69	407,200	-
[3840]	26/01/09	58	60	58	59	+1	+1.72	409,200	-
[3840]	26/01/08	59	60	57	58	0	0.00	263,500	-
[3840]	26/01/07	59	60	58	58	-1	-1.69	256,900	-
[3840]	26/01/06	59	60	58	59	+1	+1.72	242,700	-
[3840]	26/01/05	59	61	58	58	-1	-1.69	211,600	-
[3840]	25/12/30	58	59	57	59	0	0.00	139,000	-
[3840]	25/12/29	59	60	57	59	-1	-1.67	293,300	-
[3840]	25/12/26	59	60	59	60	+1	+1.69	154,200	-
[3840]	25/12/25	58	61	58	59	+1	+1.72	572,000	-
[3840]	25/12/24	59	59	57	58	-2	-3.33	203,000	-
[3840]	25/12/23	56	60	56	60	+3	+5.26	456,400	-
[3840]	25/12/22	59	59	57	57	-2	-3.39	208,200	-
[3840]	25/12/19	57	61	57	59	+3	+5.36	557,300	-
[3840]	25/12/18	59	59	55	56	-3	-5.08	574,000	-
[3840]	25/12/17	60	60	58	59	-1	-1.67	224,800	-
[3840]	25/12/16	61	61	60	60	-1	-1.64	200,100	-
[3840]	25/12/15	60	61	59	61	0	0.00	486,800	-
[3840]	25/12/12	62	62	60	61	-1	-1.61	135,900	-
[3840]	25/12/11	62	63	61	62	-1	-1.59	171,400	-
[3840]	25/12/10	62	65	60	63	0	0.00	423,800	-
[3840]	25/12/09	62	65	60	63	+1	+1.61	969,900	-
[3840]	25/12/08	68	68	61	62	-6	-8.82	1,009,500	-
[3840]	25/12/05	71	72	68	68	-4	-5.56	459,700	-
[3840]	25/12/04	74	78	71	72	-1	-1.37	1,426,600	-
[3840]	25/12/03	72	75	70	73	+2	+2.82	678,700	-
[3840]	25/12/02	72	73	69	71	-2	-2.74	387,300	-
[3840]	25/12/01	76	76	73	73	-4	-5.19	174,800	-
[3840]	25/11/28	73	77	73	77	+3	+4.05	194,800	-
[3840]	25/11/27	72	75	72	74	+3	+4.23	251,100	-
[3840]	25/11/26	75	76	71	71	-3	-4.05	560,400	-
[3840]	25/11/25	71	79	71	74	+4	+5.71	690,300	-
[3840]	25/11/21	71	72	70	70	-1	-1.41	65,800	-
[3840]	25/11/20	75	75	71	71	-2	-2.74	358,200	-
[3840]	25/11/19	70	75	70	73	+1	+1.39	230,800	-
[3840]	25/11/18	67	73	67	72	+4	+5.88	521,300	-
[3840]	25/11/17	79	79	68	68	-12	-15.00	1,474,100	-
[3840]	25/11/14	77	82	76	80	-3	-3.61	797,100	-
[3840]	25/11/13	83	85	83	83	-2	-2.35	98,100	-
[3840]	25/11/12	84	87	83	85	+1	+1.19	211,500	-
[3840]	25/11/11	84	85	82	84	0	0.00	147,000	-
[3840]	25/11/10	84	85	82	84	0	0.00	118,800	-
[3840]	25/11/07	84	84	82	84	-1	-1.18	148,600	-
[3840]	25/11/06	84	87	84	85	+1	+1.19	163,800	-
[3840]	25/11/05	86	86	81	84	-2	-2.33	797,400	-
[3840]	25/11/04	89	89	86	86	-3	-3.37	201,200	-
[3840]	25/10/31	91	92	89	89	-2	-2.20	265,900	-
[3840]	25/10/30	90	93	87	91	+1	+1.11	866,700	-
[3840]	25/10/29	97	97	88	90	-6	-6.25	1,219,600	-
[3840]	25/10/28	100	100	94	96	-5	-4.95	745,300	-
[3840]	25/10/27	103	103	99	101	-2	-1.94	384,100	-
[3840]	25/10/24	104	105	102	103	+1	+0.98	156,200	-
[3840]	25/10/23	101	104	101	102	0	0.00	134,300	-
[3840]	25/10/22	105	107	99	102	0	0.00	1,252,700	-
[3840]	25/10/21	105	105	100	102	-3	-2.86	170,600	-
[3840]	25/10/20	103	105	103	105	+1	+0.96	129,500	-
[3840]	25/10/17	105	105	104	104	-1	-0.95	84,600	-
[3840]	25/10/16	105	106	103	105	-1	-0.94	107,000	-
[3840]	25/10/15	103	106	101	106	+6	+6.00	102,600	-
[3840]	25/10/14	103	105	100	100	-6	-5.66	195,900	-
[3840]	25/10/10	105	107	105	106	-1	-0.93	150,800	-
[3840]	25/10/09	104	107	103	107	+3	+2.88	220,200	-
[3840]	25/10/08	103	105	102	104	+1	+0.97	95,300	-
[3840]	25/10/07	103	103	101	103	0	0.00	138,700	-
[3840]	25/10/06	103	104	102	103	+1	+0.98	150,800	-
[3840]	25/10/03	102	104	101	102	+1	+0.99	217,100	-
[3840]	25/10/02	99	101	98	101	+4	+4.12	123,700	-
[3840]	25/10/01	102	102	95	97	-4	-3.96	509,500	-
[3840]	25/09/30	102	105	100	101	-1	-0.98	300,600	-
[3840]	25/09/29	105	106	102	102	-3	-2.86	357,200	-
[3840]	25/09/26	105	107	105	105	-2	-1.87	133,100	-
[3840]	25/09/25	107	107	105	107	-1	-0.93	218,400	-
[3840]	25/09/24	108	108	105	108	+1	+0.93	284,700	-
[3840]	25/09/22	109	109	107	107	-1	-0.93	90,600	-
[3840]	25/09/19	110	111	106	108	-1	-0.92	407,200	-
[3840]	25/09/18	110	111	109	109	-2	-1.80	185,900	-
[3840]	25/09/17	112	113	111	111	0	0.00	262,000	-
[3840]	25/09/16	110	112	108	111	+4	+3.74	219,300	-
[3840]	25/09/12	110	110	106	107	-1	-0.93	285,800	-
[3840]	25/09/11	110	110	108	108	-1	-0.92	375,800	-
[3840]	25/09/10	111	111	108	109	-3	-2.68	352,900	-
[3840]	25/09/09	112	112	110	112	0	0.00	203,200	-
[3840]	25/09/08	114	114	111	112	-2	-1.75	218,700	-
[3840]	25/09/05	112	114	111	114	+4	+3.64	209,500	-