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
[3856]	26/09/25	221	233	188	199	-28.0	-12.33	881,000	3,671,041,024
[3856]	26/09/24	227	235	225	227	-3.0	-1.30	452,100	4,187,569,408
[3856]	26/09/18	226	249	221	230	+10.0	+4.55	683,900	4,242,911,744
[3856]	26/09/17	236	243	220	220	-24.0	-9.84	407,500	4,058,437,120
[3856]	26/09/16	243	251	235	244	-15.0	-5.79	187,800	4,501,175,808
[3856]	26/09/15	209	265	209	259	+18.0	+7.47	1,469,200	4,873,406,464
[3856]	26/09/14	222	288	212	241	+11.0	+4.78	527,000	4,534,714,368
[3856]	26/09/11	251	258	229	230	-29.0	-11.20	169,600	4,327,735,808
[3856]	26/09/10	243	279	232	259	+9.0	+3.60	526,800	4,873,406,464
[3856]	26/09/09	223	250	220	250	+22.0	+9.65	314,300	4,704,060,416
[3856]	26/09/08	196	233	189	228	+32.0	+16.33	756,300	4,290,103,296
[3856]	26/09/07	189	206	188	196	-22.0	-10.09	799,800	3,687,983,360
[3856]	26/09/04	274	290	218	218	-60.0	-21.58	1,057,300	4,101,940,736
[3856]	26/09/03	250	294	247	278	+25.0	+9.88	916,900	5,230,915,072
[3856]	26/09/02	249	274	246	253	+3.0	+1.20	788,200	4,760,509,440
[3856]	26/09/01	233	266	231	250	+17.0	+7.30	1,585,800	4,704,060,416
[3856]	26/08/31	196	256	196	233	+22.0	+10.43	3,192,300	4,384,184,320
[3856]	26/08/28	199	224	184	211	-28.0	-11.72	6,299,600	3,970,226,944
[3856]	26/08/27	239	239	239	239	-80.0	-25.08	83,100	4,497,081,856
[3856]	26/08/26	319	319	319	319	-80.0	-20.05	19,700	6,002,381,312
[3856]	26/08/25	404	406	395	399	-9.0	-2.21	158,600	7,507,680,768
[3856]	26/08/24	423	433	404	408	-21.0	-4.90	149,800	7,677,026,816
[3856]	26/08/21	438	447	413	429	-25.0	-5.51	485,100	8,129,829,888
[3856]	26/08/20	461	540	431	454	-6.0	-1.30	2,124,200	8,603,595,776
[3856]	26/08/19	375	460	358	460	+80.0	+21.05	413,700	8,717,299,712
[3856]	26/08/18	375	386	370	380	+9.0	+2.43	150,400	7,201,247,744
[3856]	26/08/17	355	375	353	371	+24.0	+6.92	192,300	7,030,691,840
[3856]	26/08/14	339	352	338	347	+9.0	+2.66	174,600	6,575,876,096
[3856]	26/08/13	359	362	336	338	-24.0	-6.63	215,300	6,405,320,192
[3856]	26/08/12	352	385	351	362	+18.0	+5.23	468,000	6,860,135,936
[3856]	26/08/10	347	351	329	344	+3.0	+0.88	318,600	6,519,024,128
[3856]	26/08/07	321	355	319	341	+18.0	+5.57	655,200	6,462,172,160
[3856]	26/08/06	315	330	314	323	-7.0	-2.12	313,100	6,121,060,352
[3856]	26/08/05	314	348	306	330	0	+0.00	922,300	6,253,714,944
[3856]	26/08/04	338	340	330	330	-80.0	-19.51	887,000	6,253,714,944
[3856]	26/08/03	410	425	410	410	-100.0	-19.61	444,000	7,769,767,424
[3856]	26/07/31	504	525	504	510	-1.0	-0.20	188,500	9,664,832,512
[3856]	26/07/30	488	520	484	511	+22.0	+4.50	135,800	9,683,783,680
[3856]	26/07/29	491	495	475	489	-2.0	-0.41	162,000	9,266,869,248
[3856]	26/07/28	510	516	491	491	-29.0	-5.58	199,800	9,304,770,560
[3856]	26/07/27	514	526	497	520	+3.0	+0.58	214,000	9,854,339,072
[3856]	26/07/24	515	543	502	517	+19.0	+3.82	663,500	9,797,486,592
[3856]	26/07/23	495	505	495	498	-1.0	-0.20	65,600	9,437,424,640
[3856]	26/07/22	506	508	499	499	-5.0	-0.99	40,100	9,456,375,808
[3856]	26/07/21	482	510	473	504	+30.0	+6.33	105,900	9,551,128,576
[3856]	26/07/17	494	495	468	474	-21	-4.24	190,700	-
[3856]	26/07/16	501	506	494	495	-15	-2.94	130,900	-
[3856]	26/07/15	504	513	502	510	+7	+1.39	52,800	-
[3856]	26/07/14	502	510	498	503	+1	+0.20	89,900	-
[3856]	26/07/13	532	538	500	502	-30	-5.64	110,400	-
[3856]	26/07/10	513	567	513	532	+20	+3.91	434,700	-
[3856]	26/07/09	510	521	510	512	-3	-0.58	23,300	-
[3856]	26/07/08	523	525	507	515	-8	-1.53	32,300	-
[3856]	26/07/07	521	530	509	523	+2	+0.38	70,200	-
[3856]	26/07/06	517	535	517	521	+6	+1.17	51,200	-
[3856]	26/07/03	497	515	497	515	+18	+3.62	55,700	-
[3856]	26/07/02	496	506	496	497	+3	+0.61	53,500	-
[3856]	26/07/01	513	517	493	494	-18	-3.52	60,200	-
[3856]	26/06/30	512	516	500	512	0	0.00	45,400	-
[3856]	26/06/29	495	517	495	512	+23	+4.70	43,500	-
[3856]	26/06/26	500	505	488	489	-17	-3.36	82,600	-
[3856]	26/06/25	513	516	496	506	0	0.00	60,500	-
[3856]	26/06/24	515	527	506	506	-14	-2.69	69,900	-
[3856]	26/06/23	530	534	519	520	-5	-0.95	55,000	-
[3856]	26/06/22	516	539	516	525	+10	+1.94	60,900	-
[3856]	26/06/19	525	525	515	515	-16	-3.01	92,000	-
[3856]	26/06/18	545	546	522	531	-7	-1.30	98,000	-
[3856]	26/06/17	528	540	527	538	+17	+3.26	40,900	-
[3856]	26/06/16	527	531	520	521	-4	-0.76	40,800	-
[3856]	26/06/15	521	530	518	525	+5	+0.96	45,500	-
[3856]	26/06/12	532	535	520	520	-8	-1.52	41,900	-
[3856]	26/06/11	537	557	524	528	-8	-1.49	134,300	-
[3856]	26/06/10	542	543	520	536	-7	-1.29	96,200	-
[3856]	26/06/09	500	544	500	543	+48	+9.70	246,800	-
[3856]	26/06/08	506	506	485	495	-18	-3.51	151,700	-
[3856]	26/06/05	504	521	504	513	+12	+2.40	69,600	-
[3856]	26/06/04	507	514	499	501	-6	-1.18	65,900	-
[3856]	26/06/03	505	514	498	507	+10	+2.01	65,800	-
[3856]	26/06/02	512	512	496	497	-19	-3.68	115,300	-
[3856]	26/06/01	530	536	514	516	-14	-2.64	121,800	-
[3856]	26/05/29	535	547	527	530	-8	-1.49	78,200	-
[3856]	26/05/28	524	539	522	538	+14	+2.67	80,700	-
[3856]	26/05/27	548	558	520	524	-34	-6.09	195,700	-
[3856]	26/05/26	572	611	548	558	+46	+8.98	1,148,300	-
[3856]	26/05/25	531	536	504	512	-11	-2.10	99,900	-
[3856]	26/05/22	518	529	511	523	+18.0	+3.56	135,500	-
[3856]	26/05/21	507	518	504	505	+6.0	+1.20	49,900	-
[3856]	26/05/20	508	520	487	499	-6.0	-1.19	140,500	-
[3856]	26/05/19	515	531	502	505	-1.0	-0.20	78,200	-
[3856]	26/05/18	518	523	500	506	-12.0	-2.32	82,800	-
[3856]	26/05/15	519	532	501	518	+6.0	+1.17	105,700	-
[3856]	26/05/14	516	525	506	512	-4.0	-0.78	71,700	-
[3856]	26/05/13	527	536	514	516	-18.0	-3.37	88,000	-
[3856]	26/05/12	561	584	532	534	-18.0	-3.26	238,400	-
[3856]	26/05/11	532	565	530	552	+20.0	+3.76	204,000	-
[3856]	26/05/08	522	536	512	532	+10.0	+1.92	110,700	-
[3856]	26/05/07	529	546	519	522	-3.0	-0.57	243,800	-
[3856]	26/05/01	504	532	502	525	+24.0	+4.79	171,700	-
[3856]	26/04/30	515	520	498	501	-11.0	-2.15	122,800	-
[3856]	26/04/28	503	517	499	512	-15.0	-2.85	223,300	-
[3856]	26/04/27	541	541	522	527	-4	-0.75	63,200	-
[3856]	26/04/24	541	554	530	531	-12	-2.21	155,100	-
[3856]	26/04/23	545	556	537	543	-2	-0.37	118,500	-
[3856]	26/04/22	559	577	539	545	-6	-1.09	317,500	-
[3856]	26/04/21	525	569	511	551	+16	+2.99	519,000	-
[3856]	26/04/20	555	575	535	535	-100	-15.75	902,000	-
[3856]	26/04/17	595	644	585	635	+35	+5.83	411,100	-
[3856]	26/04/16	589	615	586	600	+31	+5.45	222,600	-
[3856]	26/04/15	574	594	554	569	-4	-0.70	291,200	-
[3856]	26/04/14	528	577	528	573	+46	+8.73	350,200	-
[3856]	26/04/13	525	547	520	527	+15	+2.93	323,700	-
[3856]	26/04/10	525	536	510	512	-7	-1.35	237,000	-
[3856]	26/04/09	550	553	510	519	-36	-6.49	436,800	-
[3856]	26/04/08	500	568	492	555	-18	-3.14	1,765,300	-
[3856]	26/04/07	573	573	573	573	-100	-14.86	41,800	-
[3856]	26/04/06	695	699	663	673	-12	-1.75	206,000	-
[3856]	26/04/03	650	693	649	685	+47	+7.37	542,800	-
[3856]	26/04/02	644	661	627	638	-8	-1.24	112,900	-
[3856]	26/04/01	633	648	621	646	+19	+3.03	131,100	-
[3856]	26/03/31	631	643	615	627	-12	-1.88	84,200	-
[3856]	26/03/30	632	644	619	639	-7	-1.08	109,200	-
[3856]	26/03/27	617	648	614	646	+22	+3.53	278,500	-
[3856]	26/03/26	640	644	616	624	-11	-1.73	80,300	-
[3856]	26/03/25	617	650	615	635	+28	+4.61	185,200	-
[3856]	26/03/24	620	629	600	607	+4	+0.66	92,600	-
[3856]	26/03/23	594	608	578	603	-18	-2.90	172,900	-
[3856]	26/03/19	631	657	617	621	-20	-3.12	127,100	-
[3856]	26/03/18	634	648	613	641	+26	+4.23	204,300	-
[3856]	26/03/17	637	656	615	615	-12	-1.91	214,900	-
[3856]	26/03/16	630	647	613	627	-13	-2.03	193,300	-
[3856]	26/03/13	645	658	631	640	-12	-1.84	157,100	-
[3856]	26/03/12	632	661	630	652	+21	+3.33	324,700	-
[3856]	26/03/11	620	649	617	631	+18	+2.94	231,300	-
[3856]	26/03/10	600	634	597	613	+23	+3.90	260,600	-
[3856]	26/03/09	572	596	559	590	-20	-3.28	290,100	-
[3856]	26/03/06	580	618	569	610	+40	+7.02	386,500	-
[3856]	26/03/05	568	591	557	570	+28	+5.17	292,600	-
[3856]	26/03/04	545	562	513	542	-13	-2.34	421,000	-
[3856]	26/03/03	565	610	555	555	-14	-2.46	474,700	-
[3856]	26/03/02	569	591	551	569	-50	-8.08	784,300	-
[3856]	26/02/27	550	619	550	619	+100	+19.27	1,490,700	-
[3856]	26/02/26	492	521	492	519	+32	+6.57	251,800	-
[3856]	26/02/25	476	498	474	487	+19	+4.06	172,800	-
[3856]	26/02/24	487	495	467	468	-21	-4.29	243,900	-
[3856]	26/02/20	509	511	485	489	-23	-4.49	220,800	-
[3856]	26/02/19	506	516	494	512	+1	+0.20	245,300	-
[3856]	26/02/18	544	575	511	511	-32	-5.89	250,500	-
[3856]	26/02/17	539	547	506	543	+3	+0.56	326,200	-
[3856]	26/02/16	597	616	487	540	-47	-8.01	1,237,000	-
[3856]	26/02/13	586	611	579	587	-8	-1.34	227,700	-
[3856]	26/02/12	590	616	588	595	+4	+0.68	375,100	-
[3856]	26/02/10	555	591	555	591	+41	+7.45	265,900	-
[3856]	26/02/09	560	566	544	550	-13	-2.31	171,100	-
[3856]	26/02/06	518	563	512	563	+30	+5.63	196,900	-
[3856]	26/02/05	532	566	531	533	-6	-1.11	237,500	-
[3856]	26/02/04	523	544	517	539	+17	+3.26	330,100	-
[3856]	26/02/03	512	526	498	522	+16	+3.16	305,100	-
[3856]	26/02/02	526	539	500	506	-60	-10.60	631,800	-
[3856]	26/01/30	543	567	536	566	+20	+3.66	201,100	-
[3856]	26/01/29	561	562	544	546	-21	-3.70	242,800	-
[3856]	26/01/28	582	582	563	567	-28	-4.71	225,900	-
[3856]	26/01/27	560	595	550	595	+29	+5.12	246,200	-
[3856]	26/01/26	560	566	543	566	-1	-0.18	188,000	-
[3856]	26/01/23	546	574	543	567	+19	+3.47	214,100	-
[3856]	26/01/22	567	574	548	548	-14	-2.49	349,000	-
[3856]	26/01/21	568	584	555	562	-36	-6.02	491,700	-
[3856]	26/01/20	605	642	571	598	+7	+1.18	1,032,400	-
[3856]	26/01/19	583	600	554	591	-12	-1.99	885,400	-
[3856]	26/01/16	736	759	593	603	-33	-5.19	3,844,700	-
[3856]	26/01/15	636	636	636	636	+100	+18.66	53,800	-
[3856]	26/01/14	536	536	536	536	+80	+17.54	133,100	-
[3856]	26/01/13	398	471	398	456	+65	+16.62	1,864,700	-
[3856]	26/01/09	380	392	378	391	+13	+3.44	218,600	-
[3856]	26/01/08	370	382	367	378	+6	+1.61	340,600	-
[3856]	26/01/07	380	385	371	372	-16	-4.12	340,100	-
[3856]	26/01/06	389	399	383	388	-2	-0.51	204,700	-
[3856]	26/01/05	394	395	380	390	+5	+1.30	265,100	-
[3856]	25/12/30	386	390	370	385	0	0.00	344,800	-
[3856]	25/12/29	389	397	382	385	+4	+1.05	451,500	-
[3856]	25/12/26	387	390	377	381	-2	-0.52	443,500	-
[3856]	25/12/25	388	394	376	383	-2	-0.52	616,000	-
[3856]	25/12/24	401	407	374	385	-30	-7.23	1,654,500	-
[3856]	25/12/23	367	420	360	415	+56	+15.60	3,852,800	-
[3856]	25/12/22	349	367	328	359	-94	-20.75	4,407,100	-
[3856]	25/12/19	453	453	453	453	-100	-18.08	43,700	-
[3856]	25/12/18	553	553	553	553	-100	-15.31	32,900	-
[3856]	25/12/17	671	673	648	653	-8	-1.21	281,100	-
[3856]	25/12/16	690	691	654	661	-35	-5.03	267,900	-
[3856]	25/12/15	686	700	683	696	+3	+0.43	91,700	-
[3856]	25/12/12	687	704	687	693	+3	+0.43	102,900	-
[3856]	25/12/11	709	712	687	690	-10	-1.43	122,200	-
[3856]	25/12/10	700	716	700	700	-2	-0.28	143,500	-
[3856]	25/12/09	705	711	698	702	-11	-1.54	100,800	-
[3856]	25/12/08	710	717	702	713	-2	-0.28	52,200	-
[3856]	25/12/05	715	726	702	715	+1	+0.14	68,600	-
[3856]	25/12/04	699	714	699	714	+12	+1.71	69,300	-
[3856]	25/12/03	703	712	700	702	-3	-0.43	62,100	-
[3856]	25/12/02	721	733	700	705	-13	-1.81	99,600	-
[3856]	25/12/01	748	753	717	718	-27	-3.62	102,700	-
[3856]	25/11/28	731	752	728	745	+8	+1.09	154,700	-
[3856]	25/11/27	720	738	716	737	+23	+3.22	121,900	-
[3856]	25/11/26	691	725	691	714	+17	+2.44	136,900	-
[3856]	25/11/25	724	724	693	697	-23	-3.19	155,500	-
[3856]	25/11/21	711	740	711	720	-6	-0.83	110,700	-
[3856]	25/11/20	717	734	713	726	+10	+1.40	110,300	-
[3856]	25/11/19	720	727	702	716	-12	-1.65	202,700	-
[3856]	25/11/18	758	758	726	728	-18	-2.41	199,400	-
[3856]	25/11/17	780	786	732	746	-44	-5.57	334,400	-
[3856]	25/11/14	745	806	731	790	+30	+3.95	501,300	-
[3856]	25/11/13	828	842	740	760	-278	-26.78	1,765,600	-
[3856]	25/11/12	1,000	1,038	995	1,038	+28	+2.77	109,500	-
[3856]	25/11/11	1,031	1,031	988	1,010	-23	-2.23	233,500	-
[3856]	25/11/10	1,010	1,037	1,001	1,033	+28	+2.79	173,000	-
[3856]	25/11/07	971	1,018	956	1,005	+5	+0.50	243,400	-
[3856]	25/11/06	1,003	1,033	990	1,000	+6	+0.60	328,200	-
[3856]	25/11/05	951	1,000	922	994	+28	+2.90	325,000	-
[3856]	25/11/04	913	985	905	966	+46	+5.00	279,600	-
[3856]	25/10/31	901	936	896	920	+13	+1.43	140,900	-
[3856]	25/10/30	894	911	890	907	+27	+3.07	111,300	-
[3856]	25/10/29	897	900	872	880	-15	-1.68	116,100	-
[3856]	25/10/28	908	913	889	895	-23	-2.51	99,700	-
[3856]	25/10/27	920	937	911	918	-3	-0.33	152,400	-
[3856]	25/10/24	903	922	899	921	+18	+1.99	132,400	-
[3856]	25/10/23	914	918	898	903	-26	-2.80	114,200	-
[3856]	25/10/22	910	929	899	929	+15	+1.64	129,900	-
[3856]	25/10/21	925	948	903	914	-15	-1.61	156,700	-
[3856]	25/10/20	927	946	911	929	+17	+1.86	245,000	-
[3856]	25/10/17	953	953	887	912	-26	-2.77	336,100	-
[3856]	25/10/16	1,011	1,019	908	938	-40	-4.09	1,261,900	-
[3856]	25/10/15	830	978	830	978	+150	+18.12	809,100	-
[3856]	25/10/14	837	841	815	828	-19	-2.24	178,200	-
[3856]	25/10/10	862	882	846	847	-15	-1.74	142,600	-
[3856]	25/10/09	862	885	858	862	-6	-0.69	160,900	-
[3856]	25/10/08	894	904	862	868	-26	-2.91	189,200	-
[3856]	25/10/07	907	921	871	894	-11	-1.22	233,900	-
[3856]	25/10/06	980	985	895	905	-32	-3.42	590,100	-
[3856]	25/10/03	945	956	936	937	+15	+1.63	143,200	-
[3856]	25/10/02	944	959	911	922	-19	-2.02	220,500	-
[3856]	25/10/01	968	979	930	941	-40	-4.08	277,400	-
[3856]	25/09/30	964	995	962	981	+2	+0.20	253,000	-
[3856]	25/09/29	1,030	1,038	967	979	-34	-3.36	265,200	-
[3856]	25/09/26	1,031	1,048	1,000	1,013	-18	-1.75	223,700	-
[3856]	25/09/25	1,088	1,121	1,019	1,031	-87	-7.78	540,600	-
[3856]	25/09/24	1,060	1,126	1,052	1,118	+36	+3.33	296,000	-
[3856]	25/09/22	1,155	1,189	1,080	1,082	-95	-8.07	457,600	-
[3856]	25/09/19	1,237	1,237	1,134	1,177	-62	-5.00	512,000	-
[3856]	25/09/18	1,210	1,308	1,185	1,239	+13	+1.06	487,300	-
[3856]	25/09/17	1,223	1,253	1,211	1,226	-5	-0.41	196,100	-
[3856]	25/09/16	1,278	1,327	1,221	1,231	-17	-1.36	536,600	-
[3856]	25/09/12	1,190	1,257	1,158	1,248	+48	+4.00	502,100	-
[3856]	25/09/11	1,220	1,220	1,153	1,200	-33	-2.68	373,600	-
[3856]	25/09/10	1,204	1,260	1,186	1,233	+11	+0.90	601,500	-
[3856]	25/09/09	1,130	1,315	1,094	1,222	+93	+8.24	2,121,800	-
[3856]	25/09/08	1,028	1,159	1,028	1,129	+105	+10.25	591,300	-
[3856]	25/09/05	1,056	1,062	1,013	1,024	-29	-2.75	180,000	-