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
[3851]	26/10/29	1,290	1,290	1,174	1,189	-103.0	-7.97	124,300	6,016,630,272
[3851]	26/10/28	1,364	1,364	1,285	1,292	-66.0	-4.86	72,800	6,537,835,008
[3851]	26/10/27	1,413	1,413	1,344	1,358	-60.0	-4.23	58,900	6,871,811,584
[3851]	26/10/26	1,316	1,439	1,299	1,418	+103.0	+7.83	115,400	7,175,426,048
[3851]	26/10/23	1,309	1,318	1,271	1,315	-7.0	-0.53	93,600	6,654,220,800
[3851]	26/10/22	1,371	1,390	1,322	1,322	-70.0	-5.03	89,900	6,689,642,496
[3851]	26/10/21	1,367	1,414	1,358	1,392	+27.0	+1.98	43,400	7,043,859,456
[3851]	26/10/20	1,389	1,398	1,361	1,365	-38.0	-2.71	32,700	6,907,233,280
[3851]	26/10/19	1,408	1,419	1,385	1,403	-5.0	-0.36	37,600	7,099,522,560
[3851]	26/10/16	1,381	1,449	1,381	1,408	+29.0	+2.10	49,000	7,124,823,552
[3851]	26/10/15	1,391	1,405	1,368	1,379	-24.0	-1.71	65,100	6,978,076,672
[3851]	26/10/14	1,395	1,403	1,377	1,403	+21.0	+1.52	17,000	7,099,522,560
[3851]	26/10/13	1,410	1,410	1,362	1,382	-27.0	-1.92	29,900	6,993,256,960
[3851]	26/10/09	1,367	1,425	1,367	1,409	+29.0	+2.10	38,300	7,129,883,648
[3851]	26/10/08	1,404	1,404	1,365	1,380	-25.0	-1.78	27,900	6,983,136,768
[3851]	26/10/07	1,375	1,409	1,371	1,405	+30.0	+2.18	31,900	7,109,642,752
[3851]	26/10/06	1,399	1,399	1,349	1,375	-24.0	-1.72	34,200	6,957,835,264
[3851]	26/10/05	1,365	1,399	1,360	1,399	+47.0	+3.48	37,400	7,079,281,152
[3851]	26/10/02	1,353	1,367	1,335	1,352	-1.0	-0.07	25,700	6,841,449,984
[3851]	26/10/01	1,373	1,409	1,343	1,353	-36.0	-2.59	48,000	6,846,510,080
[3851]	26/09/30	1,328	1,390	1,321	1,389	+77.0	+5.87	79,200	7,028,679,168
[3851]	26/09/29	1,336	1,341	1,301	1,312	-19.0	-1.43	62,300	6,639,040,000
[3851]	26/09/28	1,396	1,400	1,318	1,331	-73.0	-5.20	134,400	6,735,184,896
[3851]	26/09/25	1,422	1,441	1,389	1,404	-25.0	-1.75	54,600	7,104,582,656
[3851]	26/09/24	1,443	1,461	1,420	1,429	-16.0	-1.11	74,900	7,231,088,640
[3851]	26/09/18	1,418	1,467	1,400	1,445	+14.0	+0.98	47,800	7,312,052,736
[3851]	26/09/17	1,450	1,480	1,421	1,431	-20.0	-1.38	36,900	7,241,209,344
[3851]	26/09/16	1,455	1,469	1,411	1,451	-4.0	-0.27	67,100	7,342,413,824
[3851]	26/09/15	1,378	1,466	1,377	1,455	+77.0	+5.59	122,100	7,362,655,232
[3851]	26/09/14	1,438	1,450	1,366	1,378	-15.0	-1.08	121,500	6,973,016,064
[3851]	26/09/11	1,395	1,460	1,361	1,393	-15.0	-1.07	143,100	7,048,920,064
[3851]	26/09/10	1,487	1,498	1,396	1,408	-66.0	-4.48	132,500	7,124,823,552
[3851]	26/09/09	1,493	1,510	1,466	1,474	-30.0	-1.99	141,700	7,458,799,616
[3851]	26/09/08	1,515	1,561	1,471	1,504	+19.0	+1.28	315,900	7,610,607,104
[3851]	26/09/07	1,340	1,490	1,340	1,485	+138.0	+10.24	351,600	7,514,462,208
[3851]	26/09/04	1,360	1,360	1,310	1,347	-28.0	-2.04	225,600	6,816,148,480
[3851]	26/09/03	1,460	1,485	1,338	1,375	-55.0	-3.85	296,300	6,957,835,264
[3851]	26/09/02	1,427	1,481	1,412	1,430	-36.0	-2.46	141,500	7,236,148,736
[3851]	26/09/01	1,391	1,547	1,374	1,466	+26.0	+1.81	594,000	7,418,317,824
[3851]	26/08/31	1,502	1,532	1,305	1,440	+208.0	+16.88	2,108,200	7,286,751,232
[3851]	26/08/28	1,306	1,307	1,218	1,232	-65.0	-5.01	90,000	6,234,220,544
[3851]	26/08/27	1,293	1,307	1,275	1,297	0	+0.00	38,000	6,563,136,512
[3851]	26/08/26	1,270	1,326	1,270	1,297	+31.0	+2.45	76,100	6,563,136,512
[3851]	26/08/25	1,253	1,275	1,240	1,266	+16.0	+1.28	42,200	6,406,268,928
[3851]	26/08/24	1,230	1,250	1,199	1,250	+12.0	+0.97	45,900	6,325,304,832
[3851]	26/08/21	1,252	1,252	1,189	1,238	-16.0	-1.28	73,700	6,264,582,144
[3851]	26/08/20	1,213	1,266	1,208	1,254	+39.0	+3.21	105,300	6,345,545,728
[3851]	26/08/19	1,159	1,219	1,159	1,215	+57.0	+4.92	57,700	6,148,196,352
[3851]	26/08/18	1,190	1,205	1,150	1,158	-47.0	-3.90	80,600	5,859,762,688
[3851]	26/08/17	1,200	1,216	1,183	1,205	+25.0	+2.12	91,600	6,097,593,856
[3851]	26/08/14	1,198	1,206	1,166	1,180	-6.0	-0.51	52,000	5,971,087,872
[3851]	26/08/13	1,135	1,188	1,135	1,186	+46.0	+4.04	37,900	6,001,449,472
[3851]	26/08/12	1,140	1,230	1,117	1,140	+5.0	+0.44	123,000	5,768,678,400
[3851]	26/08/10	1,101	1,135	1,069	1,135	+78.0	+7.38	89,700	5,743,376,896
[3851]	26/08/07	1,071	1,103	1,054	1,057	+16.0	+1.54	50,800	5,348,678,144
[3851]	26/08/06	1,016	1,076	1,010	1,041	+16.0	+1.56	44,800	5,267,714,048
[3851]	26/08/05	1,026	1,045	999	1,025	-23.0	-2.19	50,100	5,186,749,952
[3851]	26/08/04	1,025	1,068	971	1,048	+98.0	+10.32	134,700	5,303,135,744
[3851]	26/08/03	1,061	1,070	942	950	-113.0	-10.63	142,600	4,807,232,000
[3851]	26/07/31	1,007	1,067	1,002	1,063	+53.0	+5.25	101,300	5,379,039,232
[3851]	26/07/30	1,100	1,110	985	1,010	-52.0	-4.90	152,200	5,110,846,464
[3851]	26/07/29	969	1,068	952	1,062	+92.0	+9.48	239,500	5,373,979,136
[3851]	26/07/28	931	1,080	931	970	+40.0	+4.30	451,400	4,908,436,480
[3851]	26/07/27	905	930	900	930	+29.0	+3.22	12,600	4,706,027,008
[3851]	26/07/24	900	901	895	901	+1.0	+0.11	2,300	4,559,279,616
[3851]	26/07/23	897	902	896	900	0	+0.00	1,800	4,554,219,520
[3851]	26/07/22	905	905	895	900	-6.0	-0.66	6,800	4,554,219,520
[3851]	26/07/21	908	908	898	906	+10.0	+1.12	9,900	4,584,581,120
[3851]	26/07/17	890	901	880	896	+6	+0.67	5,900	-
[3851]	26/07/16	908	908	880	890	-19	-2.09	11,300	-
[3851]	26/07/15	910	910	890	909	0	0.00	10,700	-
[3851]	26/07/14	898	910	888	909	+40	+4.60	15,700	-
[3851]	26/07/13	850	869	850	869	+11	+1.28	8,900	-
[3851]	26/07/10	843	858	840	858	+15	+1.78	5,300	-
[3851]	26/07/09	842	850	837	843	+3	+0.36	5,900	-
[3851]	26/07/08	840	848	835	840	+2	+0.24	4,400	-
[3851]	26/07/07	825	838	823	838	+18	+2.20	1,500	-
[3851]	26/07/06	842	842	807	820	-16	-1.91	13,400	-
[3851]	26/07/03	836	846	834	836	0	0.00	1,300	-
[3851]	26/07/02	837	845	825	836	+1	+0.12	2,100	-
[3851]	26/07/01	825	835	824	835	+10	+1.21	2,900	-
[3851]	26/06/30	848	848	820	825	-21	-2.48	5,600	-
[3851]	26/06/29	837	846	830	846	+17	+2.05	3,600	-
[3851]	26/06/26	823	835	823	829	+2	+0.24	800	-
[3851]	26/06/25	825	827	823	827	-1	-0.12	600	-
[3851]	26/06/24	819	833	814	828	+9	+1.10	9,500	-
[3851]	26/06/23	825	832	819	819	0	0.00	4,100	-
[3851]	26/06/22	820	821	818	819	-1	-0.12	4,900	-
[3851]	26/06/19	820	820	817	820	0	0.00	700	-
[3851]	26/06/18	807	820	806	820	+6	+0.74	7,600	-
[3851]	26/06/17	807	814	807	814	+6	+0.74	1,200	-
[3851]	26/06/16	814	814	808	808	-6	-0.74	900	-
[3851]	26/06/15	818	818	804	814	+4	+0.49	1,800	-
[3851]	26/06/12	794	810	794	810	+20	+2.53	3,900	-
[3851]	26/06/11	820	820	784	790	-30	-3.66	14,800	-
[3851]	26/06/10	832	832	818	820	-14	-1.68	4,800	-
[3851]	26/06/09	831	834	826	834	+8	+0.97	3,200	-
[3851]	26/06/08	823	826	822	826	0	0.00	3,400	-
[3851]	26/06/05	829	835	826	826	+3	+0.36	2,700	-
[3851]	26/06/04	830	830	823	823	-2	-0.24	1,000	-
[3851]	26/06/03	822	826	821	825	0	0.00	1,600	-
[3851]	26/06/02	827	829	825	825	-2	-0.24	30,400	-
[3851]	26/06/01	825	827	825	827	+2	+0.24	1,800	-
[3851]	26/05/29	828	834	824	825	-3	-0.36	44,700	-
[3851]	26/05/28	834	834	826	828	-2	-0.24	800	-
[3851]	26/05/27	830	830	825	830	+5	+0.61	500	-
[3851]	26/05/26	822	830	821	825	+1	+0.12	3,200	-
[3851]	26/05/25	829	831	823	824	-6	-0.72	3,100	-
[3851]	26/05/22	823	832	822	830	+6.0	+0.73	8,400	-
[3851]	26/05/21	829	829	824	824	-4.0	-0.48	1,200	-
[3851]	26/05/20	825	828	822	828	+3.0	+0.36	1,800	-
[3851]	26/05/19	826	829	823	825	-5.0	-0.60	3,000	-
[3851]	26/05/18	835	844	825	830	0	+0.00	7,300	-
[3851]	26/05/15	832	834	826	830	+2.0	+0.24	3,000	-
[3851]	26/05/14	829	829	827	828	+1.0	+0.12	1,800	-
[3851]	26/05/13	824	827	823	827	+4.0	+0.49	1,100	-
[3851]	26/05/12	826	830	823	823	-2.0	-0.24	1,200	-
[3851]	26/05/11	829	831	825	825	0	+0.00	700	-
[3851]	26/05/08	831	831	825	825	-10.0	-1.20	2,500	-
[3851]	26/05/07	840	840	823	835	-6.0	-0.71	13,200	-
[3851]	26/05/01	840	842	831	841	+7.0	+0.84	4,000	-
[3851]	26/04/30	840	843	831	834	-1.0	-0.12	6,100	-
[3851]	26/04/28	840	842	831	835	-10.0	-1.18	5,500	-
[3851]	26/04/27	848	848	840	845	-4	-0.47	2,000	-
[3851]	26/04/24	841	850	836	849	+8	+0.95	6,000	-
[3851]	26/04/23	839	845	835	841	-2	-0.24	6,100	-
[3851]	26/04/22	840	848	840	843	-5	-0.59	2,600	-
[3851]	26/04/21	838	848	836	848	-2	-0.24	1,000	-
[3851]	26/04/20	849	850	845	850	+2	+0.24	1,800	-
[3851]	26/04/17	850	850	847	848	-2	-0.24	1,800	-
[3851]	26/04/16	849	850	840	850	+1	+0.12	2,400	-
[3851]	26/04/15	848	849	847	849	+2	+0.24	1,300	-
[3851]	26/04/14	843	850	842	847	－	－	3,400	-
[3851]	26/04/13	－	－	－	843	－	－	0	-
[3851]	26/04/10	849	849	841	843	-6	-0.71	600	-
[3851]	26/04/09	849	849	845	849	0	0.00	500	-
[3851]	26/04/08	843	849	843	849	+7	+0.83	2,500	-
[3851]	26/04/07	845	845	842	842	-3	-0.36	700	-
[3851]	26/04/06	841	845	840	845	+2	+0.24	600	-
[3851]	26/04/03	848	848	836	843	-6	-0.71	2,500	-
[3851]	26/04/02	841	849	841	849	+8	+0.95	4,400	-
[3851]	26/04/01	834	843	834	841	+2	+0.24	1,100	-
[3851]	26/03/31	844	844	839	839	-5	-0.59	1,000	-
[3851]	26/03/30	844	845	843	844	+4	+0.48	1,300	-
[3851]	26/03/27	840	845	839	840	+1	+0.12	2,500	-
[3851]	26/03/26	847	847	837	839	-4	-0.47	2,700	-
[3851]	26/03/25	849	850	841	843	-2	-0.24	2,900	-
[3851]	26/03/24	846	848	845	845	+5	+0.60	1,600	-
[3851]	26/03/23	842	845	828	840	-9	-1.06	7,900	-
[3851]	26/03/19	845	849	839	849	0	0.00	4,900	-
[3851]	26/03/18	848	850	845	849	+5	+0.59	1,600	-
[3851]	26/03/17	848	850	843	844	-1	-0.12	3,300	-
[3851]	26/03/16	845	850	840	845	+2	+0.24	9,200	-
[3851]	26/03/13	839	843	838	843	+8	+0.96	5,200	-
[3851]	26/03/12	842	842	835	835	-8	-0.95	5,100	-
[3851]	26/03/11	835	843	830	843	+9	+1.08	7,000	-
[3851]	26/03/10	825	834	825	834	+14	+1.71	1,500	-
[3851]	26/03/09	820	833	815	820	-15	-1.80	9,700	-
[3851]	26/03/06	821	835	816	835	+7	+0.85	2,600	-
[3851]	26/03/05	824	829	811	828	-2	-0.24	4,400	-
[3851]	26/03/04	825	830	813	830	+3	+0.36	4,100	-
[3851]	26/03/03	831	831	826	827	-3	-0.36	1,700	-
[3851]	26/03/02	831	831	821	830	+2	+0.24	2,700	-
[3851]	26/02/27	823	830	823	828	+3	+0.36	1,900	-
[3851]	26/02/26	823	829	822	825	+1	+0.12	1,900	-
[3851]	26/02/25	829	829	823	824	-1	-0.12	1,800	-
[3851]	26/02/24	830	831	825	825	0	0.00	6,100	-
[3851]	26/02/20	822	825	816	825	+6	+0.73	3,900	-
[3851]	26/02/19	818	819	814	819	+9	+1.11	1,500	-
[3851]	26/02/18	808	811	808	810	+2	+0.25	2,700	-
[3851]	26/02/17	807	814	804	808	+2	+0.25	4,300	-
[3851]	26/02/16	806	810	801	806	+1	+0.12	2,600	-
[3851]	26/02/13	818	818	805	805	-12	-1.47	8,100	-
[3851]	26/02/12	814	823	813	817	+3	+0.37	5,200	-
[3851]	26/02/10	815	815	809	814	-4	-0.49	2,700	-
[3851]	26/02/09	816	819	810	818	+10	+1.24	3,600	-
[3851]	26/02/06	806	808	801	808	+2	+0.25	2,100	-
[3851]	26/02/05	815	817	804	806	-14	-1.71	5,400	-
[3851]	26/02/04	820	824	794	820	0	0.00	17,700	-
[3851]	26/02/03	824	824	820	820	-4	-0.49	700	-
[3851]	26/02/02	823	830	820	824	-4	-0.48	7,800	-
[3851]	26/01/30	827	828	821	828	0	0.00	1,700	-
[3851]	26/01/29	820	829	820	828	+3	+0.36	2,800	-
[3851]	26/01/28	827	828	825	825	-1	-0.12	2,000	-
[3851]	26/01/27	828	828	822	826	0	0.00	2,400	-
[3851]	26/01/26	830	830	823	826	-3	-0.36	2,800	-
[3851]	26/01/23	812	829	812	829	+14	+1.72	4,800	-
[3851]	26/01/22	820	820	813	815	-4	-0.49	1,600	-
[3851]	26/01/21	819	821	816	819	-1	-0.12	1,400	-
[3851]	26/01/20	820	820	817	820	0	0.00	1,000	-
[3851]	26/01/19	825	829	818	820	-5	-0.61	5,200	-
[3851]	26/01/16	820	828	820	825	+5	+0.61	4,800	-
[3851]	26/01/15	815	842	812	820	+9	+1.11	12,200	-
[3851]	26/01/14	811	811	811	811	0	0.00	1,000	-
[3851]	26/01/13	811	819	811	811	+1	+0.12	4,300	-
[3851]	26/01/09	807	810	806	810	+1	+0.12	1,700	-
[3851]	26/01/08	806	810	802	809	+4	+0.50	3,300	-
[3851]	26/01/07	804	809	803	805	-1	-0.12	1,700	-
[3851]	26/01/06	809	809	803	806	-3	-0.37	1,100	-
[3851]	26/01/05	809	812	803	809	-1	-0.12	4,400	-
[3851]	25/12/30	805	810	805	810	+6	+0.75	5,200	-
[3851]	25/12/29	791	804	791	804	+15	+1.90	3,500	-
[3851]	25/12/26	795	795	785	789	+2	+0.25	6,400	-
[3851]	25/12/25	791	791	781	787	-3	-0.38	5,700	-
[3851]	25/12/24	783	790	776	790	+4	+0.51	14,600	-
[3851]	25/12/23	776	786	770	786	+10	+1.29	13,700	-
[3851]	25/12/22	791	791	767	776	-10	-1.27	18,400	-
[3851]	25/12/19	787	792	782	786	-1	-0.13	7,800	-
[3851]	25/12/18	804	805	763	787	-15	-1.87	24,900	-
[3851]	25/12/17	805	805	800	802	0	0.00	2,700	-
[3851]	25/12/16	790	802	789	802	+17	+2.17	7,000	-
[3851]	25/12/15	796	800	785	785	-11	-1.38	7,900	-
[3851]	25/12/12	787	796	787	796	+9	+1.14	4,900	-
[3851]	25/12/11	796	796	786	787	-4	-0.51	2,100	-
[3851]	25/12/10	799	799	790	791	-8	-1.00	52,300	-
[3851]	25/12/09	805	805	787	799	+2	+0.25	58,600	-
[3851]	25/12/08	801	807	786	797	-10	-1.24	10,700	-
[3851]	25/12/05	807	809	807	807	-1	-0.12	900	-
[3851]	25/12/04	814	814	805	808	-6	-0.74	5,300	-
[3851]	25/12/03	808	814	805	814	+6	+0.74	1,600	-
[3851]	25/12/02	805	808	803	808	+6	+0.75	2,800	-
[3851]	25/12/01	804	804	801	802	-7	-0.87	3,300	-
[3851]	25/11/28	805	809	805	809	+4	+0.50	1,200	-
[3851]	25/11/27	806	806	800	805	+5	+0.63	1,300	-
[3851]	25/11/26	797	805	797	800	-1	-0.12	1,800	-
[3851]	25/11/25	809	812	797	801	-5	-0.62	2,200	-
[3851]	25/11/21	797	808	797	806	+6	+0.75	4,100	-
[3851]	25/11/20	798	800	798	800	+2	+0.25	900	-
[3851]	25/11/19	797	805	797	798	+1	+0.13	3,000	-
[3851]	25/11/18	805	805	797	797	-2	-0.25	7,200	-
[3851]	25/11/17	805	805	777	799	-21	-2.56	11,300	-
[3851]	25/11/14	819	826	817	820	+3	+0.37	2,600	-
[3851]	25/11/13	814	830	814	817	+3	+0.37	7,000	-
[3851]	25/11/12	813	819	813	814	+2	+0.25	1,700	-
[3851]	25/11/11	813	821	812	812	-13	-1.58	2,500	-
[3851]	25/11/10	820	825	820	825	+6	+0.73	1,400	-
[3851]	25/11/07	817	819	813	819	-13	-1.56	1,000	-
[3851]	25/11/06	817	832	815	832	+16	+1.96	3,900	-
[3851]	25/11/05	820	820	816	816	-1	-0.12	2,800	-
[3851]	25/11/04	824	824	811	817	-18	-2.16	6,000	-
[3851]	25/10/31	830	835	830	835	+10	+1.21	600	-
[3851]	25/10/30	839	839	823	825	-14	-1.67	1,600	-
[3851]	25/10/29	829	839	827	839	+4	+0.48	3,300	-
[3851]	25/10/28	831	846	829	835	+9	+1.09	2,100	-
[3851]	25/10/27	830	830	821	826	-4	-0.48	1,200	-
[3851]	25/10/24	822	830	822	830	+3	+0.36	700	-
[3851]	25/10/23	834	834	820	827	-8	-0.96	1,100	-
[3851]	25/10/22	837	837	835	835	0	0.00	400	-
[3851]	25/10/21	835	849	832	835	0	0.00	3,100	-
[3851]	25/10/20	839	839	835	835	-2	-0.24	900	-
[3851]	25/10/17	832	854	819	837	+5	+0.60	7,500	-
[3851]	25/10/16	828	832	826	832	+7	+0.85	1,100	-
[3851]	25/10/15	807	825	807	825	+18	+2.23	2,100	-
[3851]	25/10/14	820	832	805	807	-22	-2.65	6,300	-
[3851]	25/10/10	827	829	820	829	+2	+0.24	7,300	-
[3851]	25/10/09	839	840	821	827	-12	-1.43	5,400	-
[3851]	25/10/08	851	851	835	839	-13	-1.53	2,700	-
[3851]	25/10/07	852	852	851	852	0	0.00	3,000	-
[3851]	25/10/06	860	861	852	852	-8	-0.93	1,900	-
[3851]	25/10/03	857	863	857	860	0	0.00	1,600	-
[3851]	25/10/02	865	865	860	860	+1	+0.12	1,500	-
[3851]	25/10/01	875	878	859	859	-12	-1.38	5,400	-
[3851]	25/09/30	875	880	870	871	-4	-0.46	3,600	-
[3851]	25/09/29	860	875	851	875	+27	+3.18	3,200	-
[3851]	25/09/26	870	872	847	848	-20	-2.30	10,200	-
[3851]	25/09/25	872	872	867	868	0	0.00	700	-
[3851]	25/09/24	867	873	867	868	+2	+0.23	2,900	-
[3851]	25/09/22	875	875	866	866	-1	-0.12	3,400	-
[3851]	25/09/19	871	877	867	867	-4	-0.46	4,600	-
[3851]	25/09/18	880	880	871	871	-9	-1.02	2,000	-
[3851]	25/09/17	878	880	874	880	+8	+0.92	2,000	-
[3851]	25/09/16	868	878	868	872	+5	+0.58	3,100	-
[3851]	25/09/12	865	885	861	867	0	0.00	17,200	-
[3851]	25/09/11	873	875	867	867	-6	-0.69	1,200	-
[3851]	25/09/10	880	880	872	873	-7	-0.80	1,100	-
[3851]	25/09/09	879	893	876	880	+3	+0.34	4,700	-
[3851]	25/09/08	880	881	877	877	-3	-0.34	3,000	-
[3851]	25/09/05	888	898	880	880	+1	+0.11	3,000	-