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
[3858]	26/10/29	591	602	551	551	-100.0	-15.36	1,954,900	5,762,844,672
[3858]	26/10/28	665	801	604	651	-59.0	-8.31	8,485,000	6,808,732,672
[3858]	26/10/27	604	710	540	710	+100.0	+16.39	3,676,900	7,425,806,848
[3858]	26/10/26	659	671	583	610	+39.0	+6.83	7,200,300	6,379,918,848
[3858]	26/10/23	630	700	520	571	-29.0	-4.83	13,148,500	5,972,022,272
[3858]	26/10/22	600	600	600	600	+100.0	+20.00	97,800	6,275,330,048
[3858]	26/10/21	483	500	482	500	+80.0	+19.05	1,110,800	5,229,441,536
[3858]	26/10/20	403	476	386	420	+24.0	+6.06	7,388,300	4,392,730,624
[3858]	26/10/19	392	465	380	396	-12.0	-2.94	1,513,300	4,141,717,760
[3858]	26/10/16	348	423	348	408	+60.0	+17.24	1,147,300	4,267,224,320
[3858]	26/10/15	369	369	341	348	-29.0	-7.69	196,500	3,639,691,264
[3858]	26/10/14	395	400	366	377	-10.0	-2.58	215,000	3,942,998,784
[3858]	26/10/13	352	400	352	387	+34.0	+9.63	596,900	4,047,587,840
[3858]	26/10/09	355	367	344	353	-8.0	-2.22	201,000	3,691,985,664
[3858]	26/10/08	335	389	335	361	+25.0	+7.44	625,900	3,775,656,704
[3858]	26/10/07	353	353	333	336	-11.0	-3.17	68,300	3,514,184,704
[3858]	26/10/06	334	353	332	347	+13.0	+3.89	265,900	3,629,232,384
[3858]	26/10/05	330	334	328	334	+6.0	+1.83	21,800	3,493,266,944
[3858]	26/10/02	337	337	328	328	-1.0	-0.30	36,100	3,430,513,664
[3858]	26/10/01	331	335	324	329	0	+0.00	30,500	3,440,972,544
[3858]	26/09/30	320	331	317	329	+9.0	+2.81	20,800	3,440,972,544
[3858]	26/09/29	319	320	316	320	-2.0	-0.62	12,600	3,346,842,624
[3858]	26/09/28	323	324	318	322	+1.0	+0.31	23,300	3,367,760,384
[3858]	26/09/25	317	322	313	321	+5.0	+1.58	30,100	3,357,301,504
[3858]	26/09/24	318	318	314	316	+2.0	+0.64	23,700	3,305,007,104
[3858]	26/09/18	306	314	306	314	+9.0	+2.95	29,700	3,284,089,344
[3858]	26/09/17	305	309	301	305	0	+0.00	28,700	3,189,959,424
[3858]	26/09/16	304	323	300	305	+1.0	+0.33	108,000	3,189,959,424
[3858]	26/09/15	304	310	302	304	-1.0	-0.33	25,100	3,179,500,544
[3858]	26/09/14	311	312	305	305	-4.0	-1.29	24,500	3,189,959,424
[3858]	26/09/11	309	312	306	309	-1.0	-0.32	18,800	3,231,794,944
[3858]	26/09/10	300	310	297	310	+7.0	+2.31	27,300	3,242,253,824
[3858]	26/09/09	301	306	300	303	+2.0	+0.66	25,500	3,169,041,664
[3858]	26/09/08	299	303	297	301	+1.0	+0.33	22,900	3,148,123,904
[3858]	26/09/07	301	304	298	300	-1.0	-0.33	24,100	3,137,665,024
[3858]	26/09/04	304	305	299	301	-1.0	-0.33	25,000	3,148,123,904
[3858]	26/09/03	298	305	298	302	+3.0	+1.00	18,900	3,158,582,784
[3858]	26/09/02	298	301	291	299	-3.0	-0.99	22,600	3,127,206,144
[3858]	26/09/01	297	302	297	302	+5.0	+1.68	18,900	3,158,582,784
[3858]	26/08/31	294	299	294	297	+3.0	+1.02	17,500	3,106,288,128
[3858]	26/08/28	294	297	294	294	-1.0	-0.34	9,500	3,074,911,488
[3858]	26/08/27	297	297	294	295	+1.0	+0.34	5,900	3,085,370,368
[3858]	26/08/26	298	298	291	294	-4.0	-1.34	24,400	3,074,911,488
[3858]	26/08/25	299	299	296	298	0	+0.00	6,300	3,116,747,008
[3858]	26/08/24	300	300	297	298	-2.0	-0.67	5,900	3,116,747,008
[3858]	26/08/21	298	300	298	300	+2.0	+0.67	11,200	3,137,665,024
[3858]	26/08/20	295	301	294	298	+5.0	+1.71	14,000	3,116,747,008
[3858]	26/08/19	300	300	291	293	-7.0	-2.33	31,400	3,064,452,608
[3858]	26/08/18	300	302	298	300	0	+0.00	22,300	3,137,665,024
[3858]	26/08/17	296	300	295	300	+1.0	+0.33	23,700	3,137,665,024
[3858]	26/08/14	295	300	293	299	+4.0	+1.36	50,600	3,127,206,144
[3858]	26/08/13	291	296	290	295	+1.0	+0.34	28,300	3,085,370,368
[3858]	26/08/12	291	295	291	294	+4.0	+1.38	16,200	3,074,911,488
[3858]	26/08/10	294	296	290	290	-4.0	-1.36	38,500	3,033,075,968
[3858]	26/08/07	296	296	292	294	-1.0	-0.34	8,900	3,074,911,488
[3858]	26/08/06	295	297	294	295	+1.0	+0.34	8,800	3,085,370,368
[3858]	26/08/05	290	296	290	294	+3.0	+1.03	11,800	3,074,911,488
[3858]	26/08/04	286	295	286	291	+5.0	+1.75	17,200	3,043,534,848
[3858]	26/08/03	282	288	281	286	+2.0	+0.70	14,300	2,991,240,448
[3858]	26/07/31	285	286	282	284	+2.0	+0.71	14,300	2,970,322,688
[3858]	26/07/30	283	285	282	282	0	+0.00	39,200	2,949,404,928
[3858]	26/07/29	292	292	280	282	-10.0	-3.42	54,700	2,949,404,928
[3858]	26/07/28	291	292	288	292	-1.0	-0.34	12,400	3,053,993,728
[3858]	26/07/27	290	295	288	293	+2.0	+0.69	24,400	3,064,452,608
[3858]	26/07/24	301	301	289	291	-10.0	-3.32	51,100	3,043,534,848
[3858]	26/07/23	312	312	300	301	+5.0	+1.69	57,100	3,148,123,904
[3858]	26/07/22	294	300	290	296	+5.0	+1.72	24,600	3,095,829,248
[3858]	26/07/21	287	292	285	291	+3.0	+1.04	24,100	3,043,534,848
[3858]	26/07/17	297	297	286	288	-9	-3.03	81,200	-
[3858]	26/07/16	295	304	295	297	-4	-1.33	31,300	-
[3858]	26/07/15	309	310	300	301	-7	-2.27	53,400	-
[3858]	26/07/14	305	309	301	308	+2	+0.65	37,700	-
[3858]	26/07/13	302	309	302	306	+4	+1.32	48,900	-
[3858]	26/07/10	294	305	294	302	+9	+3.07	38,800	-
[3858]	26/07/09	294	295	292	293	-1	-0.34	17,700	-
[3858]	26/07/08	299	299	294	294	-3	-1.01	23,800	-
[3858]	26/07/07	302	303	297	297	-7	-2.30	26,300	-
[3858]	26/07/06	305	306	298	304	+2	+0.66	35,100	-
[3858]	26/07/03	303	303	295	302	+2	+0.67	34,000	-
[3858]	26/07/02	302	304	298	300	+2	+0.67	41,100	-
[3858]	26/07/01	294	300	294	298	0	0.00	35,700	-
[3858]	26/06/30	294	300	290	298	+5	+1.71	49,700	-
[3858]	26/06/29	290	295	287	293	+8	+2.81	33,700	-
[3858]	26/06/26	286	286	282	285	-2	-0.70	60,700	-
[3858]	26/06/25	292	293	286	287	0	0.00	46,300	-
[3858]	26/06/24	284	292	284	287	+2	+0.70	23,000	-
[3858]	26/06/23	301	302	285	285	-9	-3.06	128,000	-
[3858]	26/06/22	290	299	286	294	+5	+1.73	67,800	-
[3858]	26/06/19	304	304	287	289	-13	-4.30	75,000	-
[3858]	26/06/18	298	305	297	302	+5	+1.68	54,200	-
[3858]	26/06/17	290	304	287	297	+9	+3.13	97,000	-
[3858]	26/06/16	294	294	285	288	-6	-2.04	66,400	-
[3858]	26/06/15	304	304	280	294	-3	-1.01	271,000	-
[3858]	26/06/12	316	316	296	297	-3	-1.00	114,500	-
[3858]	26/06/11	303	305	295	300	-11	-3.54	172,300	-
[3858]	26/06/10	331	331	307	311	-23	-6.89	315,100	-
[3858]	26/06/09	350	352	332	334	-9	-2.62	146,600	-
[3858]	26/06/08	370	370	343	343	-43	-11.14	216,000	-
[3858]	26/06/05	375	406	369	386	+18	+4.89	297,100	-
[3858]	26/06/04	378	378	368	368	-8	-2.13	77,400	-
[3858]	26/06/03	378	385	361	376	+14	+3.87	177,700	-
[3858]	26/06/02	389	389	354	362	-30	-7.65	253,900	-
[3858]	26/06/01	404	409	381	392	+12	+3.16	345,200	-
[3858]	26/05/29	343	395	343	380	+39	+11.44	638,400	-
[3858]	26/05/28	349	352	340	341	-13	-3.67	89,300	-
[3858]	26/05/27	367	370	353	354	-14	-3.80	101,800	-
[3858]	26/05/26	377	379	366	368	-9	-2.39	90,800	-
[3858]	26/05/25	388	399	372	377	-1	-0.26	348,600	-
[3858]	26/05/22	354	385	345	378	+34.0	+9.88	326,300	-
[3858]	26/05/21	333	344	329	344	-13.0	-3.64	171,800	-
[3858]	26/05/20	353	371	347	357	+4.0	+1.13	220,500	-
[3858]	26/05/19	341	353	339	353	+14.0	+4.13	68,100	-
[3858]	26/05/18	335	340	329	339	-3.0	-0.88	56,000	-
[3858]	26/05/15	338	343	336	342	+4.0	+1.18	18,700	-
[3858]	26/05/14	340	348	336	338	-2.0	-0.59	43,100	-
[3858]	26/05/13	338	345	337	340	-2.0	-0.58	22,700	-
[3858]	26/05/12	350	350	342	342	-2.0	-0.58	37,600	-
[3858]	26/05/11	339	344	338	344	+3.0	+0.88	37,400	-
[3858]	26/05/08	335	347	335	341	+6.0	+1.79	48,700	-
[3858]	26/05/07	332	339	331	335	+4.0	+1.21	41,200	-
[3858]	26/05/01	335	335	327	331	+4.0	+1.22	34,100	-
[3858]	26/04/30	332	333	327	327	-1.0	-0.30	20,500	-
[3858]	26/04/28	327	331	327	328	+1.0	+0.31	17,300	-
[3858]	26/04/27	329	331	327	327	-1	-0.30	14,200	-
[3858]	26/04/24	332	334	327	328	-4	-1.20	19,400	-
[3858]	26/04/23	334	337	330	332	-3	-0.90	26,300	-
[3858]	26/04/22	339	339	334	335	-4	-1.18	12,300	-
[3858]	26/04/21	338	340	337	339	+1	+0.30	24,000	-
[3858]	26/04/20	343	343	336	338	-5	-1.46	25,500	-
[3858]	26/04/17	349	350	343	343	-6	-1.72	30,500	-
[3858]	26/04/16	350	360	345	349	+7	+2.05	77,200	-
[3858]	26/04/15	334	342	334	342	+13	+3.95	54,800	-
[3858]	26/04/14	332	332	328	329	+3	+0.92	5,200	-
[3858]	26/04/13	327	328	326	326	-5	-1.51	11,200	-
[3858]	26/04/10	336	337	331	331	-8	-2.36	17,600	-
[3858]	26/04/09	338	339	330	339	+2	+0.59	28,800	-
[3858]	26/04/08	332	340	329	337	+9	+2.74	36,900	-
[3858]	26/04/07	328	331	325	328	+3	+0.92	12,400	-
[3858]	26/04/06	325	330	324	325	-4	-1.22	63,900	-
[3858]	26/04/03	328	336	326	329	+1	+0.30	28,900	-
[3858]	26/04/02	335	336	328	328	-6	-1.80	24,600	-
[3858]	26/04/01	335	337	330	334	+6	+1.83	34,800	-
[3858]	26/03/31	332	335	326	328	-2	-0.61	46,900	-
[3858]	26/03/30	333	340	325	330	-25	-7.04	102,400	-
[3858]	26/03/27	353	356	349	355	+8	+2.31	42,900	-
[3858]	26/03/26	347	351	344	347	-2	-0.57	43,200	-
[3858]	26/03/25	350	357	348	349	+7	+2.05	36,500	-
[3858]	26/03/24	342	345	339	342	+11	+3.32	40,500	-
[3858]	26/03/23	342	343	321	331	-19	-5.43	173,500	-
[3858]	26/03/19	354	365	346	350	-3	-0.85	85,600	-
[3858]	26/03/18	347	354	347	353	+7	+2.02	31,000	-
[3858]	26/03/17	349	350	344	346	0	0.00	23,700	-
[3858]	26/03/16	344	349	343	346	+1	+0.29	20,000	-
[3858]	26/03/13	347	350	343	345	-2	-0.58	26,900	-
[3858]	26/03/12	354	354	346	347	-7	-1.98	43,300	-
[3858]	26/03/11	354	360	353	354	+1	+0.28	23,900	-
[3858]	26/03/10	346	356	344	353	+9	+2.62	28,700	-
[3858]	26/03/09	349	349	336	344	-15	-4.18	98,300	-
[3858]	26/03/06	356	366	352	359	0	0.00	49,600	-
[3858]	26/03/05	352	360	352	359	+21	+6.21	77,400	-
[3858]	26/03/04	342	346	327	338	-12	-3.43	234,000	-
[3858]	26/03/03	371	371	350	350	-24	-6.42	154,100	-
[3858]	26/03/02	371	378	369	374	-3	-0.80	74,100	-
[3858]	26/02/27	372	386	372	377	+11	+3.01	132,700	-
[3858]	26/02/26	358	371	357	366	+9	+2.52	81,500	-
[3858]	26/02/25	356	366	355	357	+5	+1.42	102,400	-
[3858]	26/02/24	355	357	349	352	-6	-1.68	80,700	-
[3858]	26/02/20	365	394	353	358	-7	-1.92	780,300	-
[3858]	26/02/19	377	377	365	365	-8	-2.14	53,800	-
[3858]	26/02/18	370	379	367	373	+4	+1.08	69,800	-
[3858]	26/02/17	369	374	363	369	-1	-0.27	70,900	-
[3858]	26/02/16	368	371	357	370	-2	-0.54	91,300	-
[3858]	26/02/13	388	388	371	372	-16	-4.12	182,400	-
[3858]	26/02/12	390	395	386	388	-5	-1.27	83,700	-
[3858]	26/02/10	380	393	378	393	+12	+3.15	90,800	-
[3858]	26/02/09	388	390	381	381	0	0.00	42,700	-
[3858]	26/02/06	386	386	373	381	-5	-1.30	66,000	-
[3858]	26/02/05	374	388	373	386	+12	+3.21	76,800	-
[3858]	26/02/04	375	376	369	374	-4	-1.06	58,400	-
[3858]	26/02/03	382	383	375	378	-1	-0.26	56,700	-
[3858]	26/02/02	380	390	378	379	+1	+0.26	70,700	-
[3858]	26/01/30	384	384	376	378	-6	-1.56	83,500	-
[3858]	26/01/29	392	392	380	384	-9	-2.29	54,600	-
[3858]	26/01/28	388	395	384	393	+4	+1.03	73,800	-
[3858]	26/01/27	399	399	389	389	-10	-2.51	67,500	-
[3858]	26/01/26	409	409	399	399	-13	-3.16	61,600	-
[3858]	26/01/23	408	413	403	412	+7	+1.73	51,000	-
[3858]	26/01/22	409	410	403	405	-1	-0.25	55,400	-
[3858]	26/01/21	402	408	397	406	-4	-0.98	95,000	-
[3858]	26/01/20	415	417	408	410	-11	-2.61	89,000	-
[3858]	26/01/19	425	425	414	421	-4	-0.94	102,600	-
[3858]	26/01/16	449	455	418	425	+16	+3.91	660,700	-
[3858]	26/01/15	386	411	385	409	+21	+5.41	164,000	-
[3858]	26/01/14	390	397	386	388	-1	-0.26	95,600	-
[3858]	26/01/13	393	395	386	389	+4	+1.04	121,400	-
[3858]	26/01/09	386	390	383	385	-2	-0.52	33,100	-
[3858]	26/01/08	392	396	387	387	-5	-1.28	37,500	-
[3858]	26/01/07	390	397	386	392	+6	+1.55	88,300	-
[3858]	26/01/06	380	388	378	386	+9	+2.39	76,600	-
[3858]	26/01/05	369	379	364	377	+14	+3.86	68,600	-
[3858]	25/12/30	375	375	363	363	-7	-1.89	39,900	-
[3858]	25/12/29	365	373	364	370	+6	+1.65	55,400	-
[3858]	25/12/26	370	375	364	364	-6	-1.62	79,400	-
[3858]	25/12/25	361	371	361	370	+8	+2.21	121,100	-
[3858]	25/12/24	365	371	361	362	-1	-0.28	87,500	-
[3858]	25/12/23	359	369	359	363	+6	+1.68	93,200	-
[3858]	25/12/22	362	366	357	357	-3	-0.83	75,400	-
[3858]	25/12/19	357	364	357	360	+2	+0.56	45,700	-
[3858]	25/12/18	356	359	355	358	0	0.00	41,300	-
[3858]	25/12/17	359	359	355	358	0	0.00	87,500	-
[3858]	25/12/16	367	367	358	358	-9	-2.45	74,200	-
[3858]	25/12/15	360	367	359	367	+3	+0.82	52,500	-
[3858]	25/12/12	363	370	361	364	+1	+0.28	83,600	-
[3858]	25/12/11	377	377	363	363	-16	-4.22	142,800	-
[3858]	25/12/10	387	392	376	379	-8	-2.07	120,600	-
[3858]	25/12/09	393	393	386	387	-8	-2.03	25,800	-
[3858]	25/12/08	392	395	386	395	+7	+1.80	59,200	-
[3858]	25/12/05	394	399	385	388	-9	-2.27	99,400	-
[3858]	25/12/04	394	404	391	397	0	0.00	102,200	-
[3858]	25/12/03	400	415	393	397	-3	-0.75	153,300	-
[3858]	25/12/02	400	408	391	400	-3	-0.74	132,700	-
[3858]	25/12/01	403	422	400	403	-4	-0.98	170,200	-
[3858]	25/11/28	382	408	382	407	+24	+6.27	234,300	-
[3858]	25/11/27	382	384	378	383	+1	+0.26	74,000	-
[3858]	25/11/26	383	384	372	382	+5	+1.33	125,500	-
[3858]	25/11/25	388	390	376	377	-5	-1.31	142,000	-
[3858]	25/11/21	375	385	372	382	-1	-0.26	92,800	-
[3858]	25/11/20	383	387	375	383	+3	+0.79	123,500	-
[3858]	25/11/19	400	419	374	380	-12	-3.06	456,000	-
[3858]	25/11/18	384	415	374	392	+7	+1.82	663,800	-
[3858]	25/11/17	385	409	380	385	-21	-5.17	356,200	-
[3858]	25/11/14	409	428	402	406	-14	-3.33	451,100	-
[3858]	25/11/13	503	507	415	420	-83	-16.50	2,168,200	-
[3858]	25/11/12	503	503	472	503	+80	+18.91	2,111,700	-
[3858]	25/11/11	343	423	342	423	+80	+23.32	199,900	-
[3858]	25/11/10	340	348	340	343	+3	+0.88	37,300	-
[3858]	25/11/07	339	343	338	340	-1	-0.29	44,500	-
[3858]	25/11/06	341	343	337	341	+1	+0.29	27,200	-
[3858]	25/11/05	342	342	325	340	-2	-0.58	74,900	-
[3858]	25/11/04	350	350	340	342	-4	-1.16	52,100	-
[3858]	25/10/31	346	350	344	346	+5	+1.47	33,800	-
[3858]	25/10/30	339	345	336	341	+3	+0.89	68,400	-
[3858]	25/10/29	352	352	334	338	-14	-3.98	167,400	-
[3858]	25/10/28	354	357	352	352	-3	-0.85	35,900	-
[3858]	25/10/27	359	359	354	355	+2	+0.57	32,800	-
[3858]	25/10/24	366	366	351	353	-3	-0.84	70,900	-
[3858]	25/10/23	357	361	353	356	-2	-0.56	34,700	-
[3858]	25/10/22	356	359	352	358	+3	+0.85	42,200	-
[3858]	25/10/21	361	362	354	355	-7	-1.93	45,200	-
[3858]	25/10/20	350	363	350	362	+16	+4.62	71,200	-
[3858]	25/10/17	356	356	346	346	-14	-3.89	40,600	-
[3858]	25/10/16	355	361	353	360	+8	+2.27	37,700	-
[3858]	25/10/15	343	353	343	352	+12	+3.53	27,200	-
[3858]	25/10/14	354	354	340	340	-15	-4.23	122,100	-
[3858]	25/10/10	366	366	355	355	-15	-4.05	61,300	-
[3858]	25/10/09	375	377	367	370	0	0.00	58,600	-
[3858]	25/10/08	387	387	370	370	-19	-4.88	142,100	-
[3858]	25/10/07	387	395	373	389	+10	+2.64	239,200	-
[3858]	25/10/06	380	409	370	379	+31	+8.91	612,800	-
[3858]	25/10/03	337	360	335	348	+11	+3.26	117,300	-
[3858]	25/10/02	343	346	337	337	-4	-1.17	43,000	-
[3858]	25/10/01	358	358	341	341	-15	-4.21	95,100	-
[3858]	25/09/30	349	358	348	356	+7	+2.01	33,500	-
[3858]	25/09/29	368	368	348	349	-19	-5.16	79,000	-
[3858]	25/09/26	359	368	356	368	+9	+2.51	55,200	-
[3858]	25/09/25	362	362	352	359	+2	+0.56	69,800	-
[3858]	25/09/24	365	365	357	357	-5	-1.38	24,700	-
[3858]	25/09/22	361	365	360	362	+5	+1.40	49,100	-
[3858]	25/09/19	359	363	355	357	-2	-0.56	61,700	-
[3858]	25/09/18	362	362	347	359	+3	+0.84	83,400	-
[3858]	25/09/17	357	358	352	356	+2	+0.56	22,300	-
[3858]	25/09/16	353	356	350	354	0	0.00	23,900	-
[3858]	25/09/12	356	356	351	354	0	0.00	27,100	-
[3858]	25/09/11	359	363	353	354	-6	-1.67	38,000	-
[3858]	25/09/10	363	363	358	360	-1	-0.28	15,900	-
[3858]	25/09/09	367	369	358	361	-7	-1.90	50,500	-
[3858]	25/09/08	363	382	363	368	+15	+4.25	230,800	-
[3858]	25/09/05	347	355	347	353	+6	+1.73	31,800	-