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
[3848]	26/10/29	827	834	827	834	+10.0	+1.21	800	5,312,806,912
[3848]	26/10/28	835	835	823	824	-13.0	-1.55	2,700	5,249,103,872
[3848]	26/10/27	830	837	830	837	+13.0	+1.58	600	5,331,917,824
[3848]	26/10/26	824	826	824	824	+1.0	+0.12	700	5,249,103,872
[3848]	26/10/23	824	828	822	823	-9.0	-1.08	2,600	5,242,734,080
[3848]	26/10/22	827	832	825	832	+6.0	+0.73	1,400	5,300,066,304
[3848]	26/10/21	830	830	826	826	-3.0	-0.36	500	5,261,844,480
[3848]	26/10/20	837	844	822	829	-14.0	-1.66	3,100	5,280,955,392
[3848]	26/10/19	826	848	826	843	+18.0	+2.18	2,700	5,370,139,136
[3848]	26/10/16	820	832	820	825	-3.0	-0.36	1,600	5,255,474,176
[3848]	26/10/15	832	832	828	828	-5.0	-0.60	900	5,274,585,088
[3848]	26/10/14	845	845	833	833	-11.0	-1.30	300	5,306,436,608
[3848]	26/10/13	830	847	830	844	+7.0	+0.84	2,100	5,376,509,440
[3848]	26/10/09	837	837	837	837	0	+0.00	300	5,331,917,824
[3848]	26/10/08	834	837	832	837	0	+0.00	500	5,331,917,824
[3848]	26/10/07	838	860	837	837	+2.0	+0.24	2,600	5,331,917,824
[3848]	26/10/06	850	851	835	835	-14.0	-1.65	1,700	5,319,177,216
[3848]	26/10/05	854	854	843	849	-4.0	-0.47	1,400	5,408,360,960
[3848]	26/10/02	840	853	837	853	+2.0	+0.24	4,100	5,433,842,176
[3848]	26/10/01	839	898	838	851	+12.0	+1.43	6,400	5,421,101,568
[3848]	26/09/30	832	839	832	839	+18.0	+2.19	1,200	5,344,658,432
[3848]	26/09/29	820	821	820	821	-14.0	-1.68	4,700	5,229,993,472
[3848]	26/09/28	837	837	831	835	-2.0	-0.24	1,200	5,319,177,216
[3848]	26/09/25	827	837	827	837	+10.0	+1.21	2,800	5,331,917,824
[3848]	26/09/24	825	840	824	827	+2.0	+0.24	3,400	5,268,214,784
[3848]	26/09/18	834	834	825	825	-9.0	-1.08	4,400	5,255,474,176
[3848]	26/09/17	832	834	832	834	+4.0	+0.48	400	5,312,806,912
[3848]	26/09/16	829	830	829	830	-3.0	-0.36	1,200	5,287,325,696
[3848]	26/09/15	836	837	826	833	-3.0	-0.36	2,000	5,306,436,608
[3848]	26/09/14	841	844	836	836	+1.0	+0.12	700	5,325,547,520
[3848]	26/09/11	835	835	830	835	-3.0	-0.36	2,300	5,319,177,216
[3848]	26/09/10	844	847	835	838	-11.0	-1.30	3,900	5,338,288,128
[3848]	26/09/09	840	849	840	849	+9.0	+1.07	1,000	5,408,360,960
[3848]	26/09/08	843	843	840	840	-3.0	-0.36	800	5,351,028,736
[3848]	26/09/07	848	850	843	843	+2.0	+0.24	1,400	5,370,139,136
[3848]	26/09/04	837	841	837	841	+5.0	+0.60	1,000	5,357,398,528
[3848]	26/09/03	850	850	836	836	-19.0	-2.22	2,300	5,325,547,520
[3848]	26/09/02	850	858	848	855	-5.0	-0.58	4,900	5,446,582,784
[3848]	26/09/01	858	860	851	860	+9.0	+1.06	2,800	5,478,433,792
[3848]	26/08/31	847	852	847	851	+7.0	+0.83	3,000	5,421,101,568
[3848]	26/08/28	844	844	841	844	0	+0.00	1,800	5,376,509,440
[3848]	26/08/27	844	844	842	844	0	+0.00	600	5,376,509,440
[3848]	26/08/26	843	846	835	844	-3.0	-0.35	3,300	5,376,509,440
[3848]	26/08/25	846	848	845	847	+2.0	+0.24	700	5,395,620,352
[3848]	26/08/24	845	845	845	845	+1.0	+0.12	900	5,382,879,744
[3848]	26/08/21	846	846	834	844	-2.0	-0.24	1,100	5,376,509,440
[3848]	26/08/20	846	846	831	846	0	+0.00	2,400	5,389,250,048
[3848]	26/08/19	840	858	840	846	+6.0	+0.71	1,300	5,389,250,048
[3848]	26/08/18	836	840	834	840	+7.0	+0.84	1,800	5,351,028,736
[3848]	26/08/17	830	833	828	833	+3.0	+0.36	800	5,306,436,608
[3848]	26/08/14	830	830	827	830	0	+0.00	1,600	5,287,325,696
[3848]	26/08/13	827	835	824	830	-3.0	-0.36	3,000	5,287,325,696
[3848]	26/08/12	830	833	825	833	+9.0	+1.09	2,100	5,306,436,608
[3848]	26/08/10	825	830	823	824	-1.0	-0.12	1,400	5,249,103,872
[3848]	26/08/07	829	829	820	825	-2.0	-0.24	900	5,255,474,176
[3848]	26/08/06	821	827	816	827	+3.0	+0.36	600	5,268,214,784
[3848]	26/08/05	818	825	816	824	+10.0	+1.23	600	5,249,103,872
[3848]	26/08/04	822	826	814	814	-3.0	-0.37	1,600	5,185,401,344
[3848]	26/08/03	817	817	817	817	+1.0	+0.12	700	5,204,512,256
[3848]	26/07/31	824	824	810	816	-15.0	-1.81	6,800	5,198,141,952
[3848]	26/07/30	815	832	813	831	+16.0	+1.96	2,000	5,293,696,000
[3848]	26/07/29	829	830	810	815	-15.0	-1.81	7,400	5,191,771,648
[3848]	26/07/28	829	830	826	830	+1.0	+0.12	5,300	5,287,325,696
[3848]	26/07/27	818	829	818	829	+11.0	+1.34	3,900	5,280,955,392
[3848]	26/07/24	824	828	815	818	-10.0	-1.21	3,300	5,210,882,560
[3848]	26/07/23	825	828	821	828	+5.0	+0.61	1,100	5,274,585,088
[3848]	26/07/22	830	830	823	823	+1.0	+0.12	1,600	5,242,734,080
[3848]	26/07/21	830	830	822	822	-7.0	-0.84	300	5,236,363,776
[3848]	26/07/17	821	830	821	829	+8	+0.97	1,800	-
[3848]	26/07/16	820	831	820	821	+3	+0.37	3,200	-
[3848]	26/07/15	815	818	810	818	+7	+0.86	1,300	-
[3848]	26/07/14	809	813	808	811	-6	-0.73	2,800	-
[3848]	26/07/13	810	819	810	817	-5	-0.61	2,400	-
[3848]	26/07/10	819	822	816	822	+6	+0.74	2,700	-
[3848]	26/07/09	821	824	816	816	-3	-0.37	1,400	-
[3848]	26/07/08	820	822	817	819	-5	-0.61	1,000	-
[3848]	26/07/07	825	825	817	824	-1	-0.12	1,100	-
[3848]	26/07/06	818	825	816	825	+7	+0.86	800	-
[3848]	26/07/03	810	825	810	818	+15	+1.87	5,200	-
[3848]	26/07/02	802	808	802	803	+2	+0.25	3,300	-
[3848]	26/07/01	811	812	801	801	-9	-1.11	800	-
[3848]	26/06/30	805	810	800	810	+5	+0.62	1,400	-
[3848]	26/06/29	803	805	790	805	+16	+2.03	5,600	-
[3848]	26/06/26	783	798	781	789	+1	+0.13	8,700	-
[3848]	26/06/25	790	798	784	788	-3	-0.38	7,900	-
[3848]	26/06/24	792	800	790	791	-8	-1.00	2,800	-
[3848]	26/06/23	799	803	790	799	-2	-0.25	8,900	-
[3848]	26/06/22	803	817	800	801	-2	-0.25	5,000	-
[3848]	26/06/19	801	808	799	803	+4	+0.50	3,300	-
[3848]	26/06/18	800	806	799	799	-5	-0.62	8,300	-
[3848]	26/06/17	804	814	801	804	-3	-0.37	5,200	-
[3848]	26/06/16	812	814	802	807	-9	-1.10	6,300	-
[3848]	26/06/15	816	816	800	816	+12	+1.49	10,400	-
[3848]	26/06/12	797	804	795	804	+7	+0.88	4,100	-
[3848]	26/06/11	803	806	797	797	-9	-1.12	9,600	-
[3848]	26/06/10	810	823	806	806	-5	-0.62	6,900	-
[3848]	26/06/09	819	835	811	811	-8	-0.98	9,600	-
[3848]	26/06/08	826	836	811	819	-22	-2.62	13,700	-
[3848]	26/06/05	865	870	841	841	-35	-4.00	11,500	-
[3848]	26/06/04	876	876	850	876	-15	-1.68	7,300	-
[3848]	26/06/03	896	896	875	891	-7	-0.78	2,700	-
[3848]	26/06/02	900	906	896	898	-15	-1.64	1,700	-
[3848]	26/06/01	929	929	903	913	-18	-1.93	2,900	-
[3848]	26/05/29	935	938	916	931	+3	+0.32	3,300	-
[3848]	26/05/28	916	928	900	928	+27	+3.00	4,600	-
[3848]	26/05/27	900	919	898	901	+7	+0.78	3,200	-
[3848]	26/05/26	904	904	894	894	-10	-1.11	1,000	-
[3848]	26/05/25	895	928	895	904	+11	+1.23	2,400	-
[3848]	26/05/22	899	904	893	893	-16.0	-1.76	1,600	-
[3848]	26/05/21	886	909	885	909	+30.0	+3.41	1,900	-
[3848]	26/05/20	888	895	879	879	-9.0	-1.01	2,700	-
[3848]	26/05/19	893	899	888	888	-5.0	-0.56	1,100	-
[3848]	26/05/18	885	900	883	893	+12.0	+1.36	2,300	-
[3848]	26/05/15	894	908	881	881	-15.0	-1.67	3,200	-
[3848]	26/05/14	910	911	895	896	-40.0	-4.27	10,000	-
[3848]	26/05/13	932	940	928	936	+13.0	+1.41	4,400	-
[3848]	26/05/12	920	933	920	923	+3.0	+0.33	2,900	-
[3848]	26/05/11	916	927	916	920	+4.0	+0.44	1,400	-
[3848]	26/05/08	921	930	916	916	-5.0	-0.54	1,200	-
[3848]	26/05/07	921	934	915	921	0	+0.00	2,100	-
[3848]	26/05/01	930	930	910	921	+2.0	+0.22	1,900	-
[3848]	26/04/30	925	925	907	919	-1.0	-0.11	2,300	-
[3848]	26/04/28	919	922	904	920	+16.0	+1.77	2,900	-
[3848]	26/04/27	905	916	904	904	-1	-0.11	3,100	-
[3848]	26/04/24	921	938	901	905	-25	-2.69	7,800	-
[3848]	26/04/23	938	938	930	930	-8	-0.85	2,500	-
[3848]	26/04/22	941	941	918	938	-13	-1.37	4,700	-
[3848]	26/04/21	943	955	939	951	-7	-0.73	6,200	-
[3848]	26/04/20	988	988	938	958	-21	-2.15	22,700	-
[3848]	26/04/17	913	1,022	913	979	+104	+11.89	134,000	-
[3848]	26/04/16	884	884	875	875	+2	+0.23	1,200	-
[3848]	26/04/15	864	873	863	873	0	0.00	3,400	-
[3848]	26/04/14	887	889	869	873	-6	-0.68	1,800	-
[3848]	26/04/13	881	887	871	879	-2	-0.23	1,700	-
[3848]	26/04/10	879	883	869	881	+2	+0.23	700	-
[3848]	26/04/09	888	894	879	879	-10	-1.12	1,900	-
[3848]	26/04/08	860	899	860	889	+36	+4.22	7,800	-
[3848]	26/04/07	859	861	852	853	-4	-0.47	1,800	-
[3848]	26/04/06	855	868	855	857	+5	+0.59	3,600	-
[3848]	26/04/03	855	856	851	852	0	0.00	4,300	-
[3848]	26/04/02	861	865	852	852	-8	-0.93	4,300	-
[3848]	26/04/01	868	884	860	860	-5	-0.58	5,600	-
[3848]	26/03/31	864	894	851	865	-14	-1.59	6,800	-
[3848]	26/03/30	872	905	870	879	-73	-7.67	30,000	-
[3848]	26/03/27	968	973	946	952	-16	-1.65	91,700	-
[3848]	26/03/26	982	982	963	968	-15	-1.53	17,600	-
[3848]	26/03/25	977	986	975	983	+6	+0.61	8,600	-
[3848]	26/03/24	984	991	970	977	-5	-0.51	5,400	-
[3848]	26/03/23	1,000	1,000	969	982	-23	-2.29	12,300	-
[3848]	26/03/19	1,014	1,014	994	1,005	-9	-0.89	6,500	-
[3848]	26/03/18	1,020	1,020	1,000	1,014	+9	+0.90	3,000	-
[3848]	26/03/17	1,000	1,017	997	1,005	+7	+0.70	7,000	-
[3848]	26/03/16	999	999	994	998	+8	+0.81	1,700	-
[3848]	26/03/13	986	994	986	990	+2	+0.20	2,000	-
[3848]	26/03/12	999	999	985	988	-11	-1.10	8,700	-
[3848]	26/03/11	985	1,000	980	999	+19	+1.94	4,200	-
[3848]	26/03/10	969	980	968	980	+23	+2.40	2,900	-
[3848]	26/03/09	951	957	946	957	-6	-0.62	3,200	-
[3848]	26/03/06	955	970	955	963	-7	-0.72	4,900	-
[3848]	26/03/05	978	978	958	970	+22	+2.32	3,600	-
[3848]	26/03/04	971	975	947	948	-27	-2.77	10,300	-
[3848]	26/03/03	975	977	967	975	0	0.00	6,600	-
[3848]	26/03/02	971	975	955	975	-8	-0.81	6,300	-
[3848]	26/02/27	943	993	943	983	+39	+4.13	10,000	-
[3848]	26/02/26	955	955	943	944	+3	+0.32	6,300	-
[3848]	26/02/25	936	949	936	941	+5	+0.53	4,600	-
[3848]	26/02/24	947	950	936	936	+2	+0.21	8,200	-
[3848]	26/02/20	957	957	934	934	-8	-0.85	6,400	-
[3848]	26/02/19	955	955	940	942	-2	-0.21	4,800	-
[3848]	26/02/18	944	956	944	944	+3	+0.32	1,900	-
[3848]	26/02/17	950	966	941	941	-9	-0.95	6,900	-
[3848]	26/02/16	941	984	941	950	+10	+1.06	17,000	-
[3848]	26/02/13	967	988	940	940	-40	-4.08	17,800	-
[3848]	26/02/12	1,002	1,018	980	980	-28	-2.78	14,500	-
[3848]	26/02/10	1,027	1,027	1,006	1,008	-5	-0.49	10,500	-
[3848]	26/02/09	1,020	1,039	1,012	1,013	-7	-0.69	7,100	-
[3848]	26/02/06	1,014	1,038	1,010	1,020	+4	+0.39	4,800	-
[3848]	26/02/05	1,025	1,033	1,016	1,016	-26	-2.50	2,900	-
[3848]	26/02/04	1,069	1,075	1,035	1,042	-27	-2.53	4,000	-
[3848]	26/02/03	1,000	1,069	1,000	1,069	+74	+7.44	11,500	-
[3848]	26/02/02	994	995	994	995	+1	+0.10	300	-
[3848]	26/01/30	988	999	988	994	+4	+0.40	3,200	-
[3848]	26/01/29	1,005	1,005	990	990	-22	-2.17	4,400	-
[3848]	26/01/28	1,026	1,026	1,003	1,012	-14	-1.36	2,000	-
[3848]	26/01/27	1,027	1,054	1,005	1,026	+4	+0.39	2,900	-
[3848]	26/01/26	1,039	1,066	1,020	1,022	-18	-1.73	11,300	-
[3848]	26/01/23	995	1,040	990	1,040	+31	+3.07	17,000	-
[3848]	26/01/22	1,085	1,085	1,009	1,009	-96	-8.69	37,500	-
[3848]	26/01/21	995	1,272	978	1,105	+91	+8.97	277,700	-
[3848]	26/01/20	975	1,015	969	1,014	+43	+4.43	19,100	-
[3848]	26/01/19	942	990	938	971	+30	+3.19	17,400	-
[3848]	26/01/16	945	945	931	941	+11	+1.18	4,200	-
[3848]	26/01/15	931	934	926	930	+4	+0.43	4,400	-
[3848]	26/01/14	926	932	923	926	0	0.00	2,000	-
[3848]	26/01/13	933	945	921	926	+2	+0.22	6,700	-
[3848]	26/01/09	923	924	912	924	+13	+1.43	6,900	-
[3848]	26/01/08	909	918	909	911	+4	+0.44	1,800	-
[3848]	26/01/07	900	925	900	907	+3	+0.33	4,200	-
[3848]	26/01/06	890	904	885	904	+14	+1.57	6,400	-
[3848]	26/01/05	891	895	890	890	0	0.00	3,200	-
[3848]	25/12/30	875	890	875	890	+3	+0.34	2,900	-
[3848]	25/12/29	880	887	872	887	+7	+0.80	4,400	-
[3848]	25/12/26	876	880	871	880	+5	+0.57	3,200	-
[3848]	25/12/25	874	875	866	875	+1	+0.11	2,400	-
[3848]	25/12/24	883	883	866	874	-1	-0.11	3,300	-
[3848]	25/12/23	872	877	865	875	+3	+0.34	2,600	-
[3848]	25/12/22	877	877	865	872	+3	+0.35	2,300	-
[3848]	25/12/19	856	887	856	869	+11	+1.28	6,500	-
[3848]	25/12/18	860	863	858	858	-5	-0.58	2,000	-
[3848]	25/12/17	865	865	860	863	-2	-0.23	2,200	-
[3848]	25/12/16	867	877	864	865	0	0.00	3,000	-
[3848]	25/12/15	871	872	865	865	-2	-0.23	3,300	-
[3848]	25/12/12	870	871	860	867	-1	-0.12	9,200	-
[3848]	25/12/11	876	876	867	868	-8	-0.91	2,500	-
[3848]	25/12/10	869	876	866	876	+4	+0.46	1,100	-
[3848]	25/12/09	875	875	867	872	-2	-0.23	2,300	-
[3848]	25/12/08	877	877	865	874	+12	+1.39	1,900	-
[3848]	25/12/05	890	890	853	862	-25	-2.82	9,900	-
[3848]	25/12/04	884	890	884	887	+1	+0.11	1,700	-
[3848]	25/12/03	896	896	884	886	-8	-0.89	1,200	-
[3848]	25/12/02	895	895	889	894	+2	+0.22	4,400	-
[3848]	25/12/01	891	892	883	892	+9	+1.02	3,700	-
[3848]	25/11/28	878	883	876	883	+9	+1.03	4,300	-
[3848]	25/11/27	875	875	867	874	-1	-0.11	3,000	-
[3848]	25/11/26	865	879	865	875	+10	+1.16	1,500	-
[3848]	25/11/25	865	875	865	865	+1	+0.12	3,800	-
[3848]	25/11/21	860	864	855	864	+2	+0.23	2,100	-
[3848]	25/11/20	866	878	854	862	-8	-0.92	5,400	-
[3848]	25/11/19	880	880	863	870	-12	-1.36	5,900	-
[3848]	25/11/18	894	894	870	882	-8	-0.90	6,700	-
[3848]	25/11/17	868	890	865	890	+31	+3.61	11,400	-
[3848]	25/11/14	850	859	850	859	+8	+0.94	6,900	-
[3848]	25/11/13	847	853	837	851	+4	+0.47	5,500	-
[3848]	25/11/12	831	847	830	847	+43	+5.35	48,000	-
[3848]	25/11/11	805	810	800	804	-1	-0.12	7,000	-
[3848]	25/11/10	805	805	801	805	+1	+0.12	700	-
[3848]	25/11/07	802	804	799	804	+3	+0.37	2,600	-
[3848]	25/11/06	799	810	798	801	-1	-0.12	4,900	-
[3848]	25/11/05	806	807	800	802	-4	-0.50	6,300	-
[3848]	25/11/04	808	808	806	806	-2	-0.25	700	-
[3848]	25/10/31	808	809	806	808	0	0.00	600	-
[3848]	25/10/30	805	808	805	808	+3	+0.37	900	-
[3848]	25/10/29	811	813	805	805	-6	-0.74	3,800	-
[3848]	25/10/28	816	816	810	811	-2	-0.25	2,000	-
[3848]	25/10/27	816	816	802	813	-3	-0.37	5,700	-
[3848]	25/10/24	812	816	812	816	+4	+0.49	700	-
[3848]	25/10/23	808	812	808	812	+4	+0.50	2,000	-
[3848]	25/10/22	803	808	802	808	+6	+0.75	2,400	-
[3848]	25/10/21	801	804	801	802	-7	-0.87	4,400	-
[3848]	25/10/20	803	809	803	809	+9	+1.13	1,700	-
[3848]	25/10/17	800	802	798	800	+1	+0.13	4,200	-
[3848]	25/10/16	795	803	794	799	-8	-0.99	10,100	-
[3848]	25/10/15	804	808	804	807	+5	+0.62	1,300	-
[3848]	25/10/14	809	809	800	802	-9	-1.11	9,500	-
[3848]	25/10/10	825	825	811	811	-14	-1.70	7,500	-
[3848]	25/10/09	821	825	821	825	+6	+0.73	1,900	-
[3848]	25/10/08	837	837	819	819	-22	-2.62	10,200	-
[3848]	25/10/07	837	841	833	841	+15	+1.82	3,900	-
[3848]	25/10/06	830	833	824	826	+3	+0.36	2,400	-
[3848]	25/10/03	821	827	820	823	+1	+0.12	2,300	-
[3848]	25/10/02	828	828	815	822	-3	-0.36	4,900	-
[3848]	25/10/01	868	868	825	825	-40	-4.62	25,400	-
[3848]	25/09/30	866	869	865	865	-1	-0.12	900	-
[3848]	25/09/29	871	871	861	866	-2	-0.23	1,700	-
[3848]	25/09/26	868	868	856	868	0	0.00	2,500	-
[3848]	25/09/25	879	879	867	868	-12	-1.36	3,100	-
[3848]	25/09/24	870	880	865	880	+10	+1.15	5,000	-
[3848]	25/09/22	864	870	864	870	+6	+0.69	600	-
[3848]	25/09/19	860	864	858	864	+4	+0.47	1,600	-
[3848]	25/09/18	861	861	853	860	+5	+0.58	4,200	-
[3848]	25/09/17	853	858	850	855	+1	+0.12	2,000	-
[3848]	25/09/16	858	858	854	854	-4	-0.47	2,400	-
[3848]	25/09/12	856	863	850	858	0	0.00	3,600	-
[3848]	25/09/11	862	863	855	858	-8	-0.92	3,000	-
[3848]	25/09/10	870	870	859	866	+13	+1.52	5,100	-
[3848]	25/09/09	842	853	842	853	+12	+1.43	2,200	-
[3848]	25/09/08	842	846	841	841	+2	+0.24	2,600	-
[3848]	25/09/05	838	840	838	839	+1	+0.12	600	-