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
[3865]	26/10/29	826	828	814	821	-2.0	-0.24	775,400	130,425,331,712
[3865]	26/10/28	836	844	823	823	-15.0	-1.79	243,100	130,743,058,432
[3865]	26/10/27	845	852	836	838	-1.0	-0.12	206,900	133,125,980,160
[3865]	26/10/26	844	847	836	839	+3.0	+0.36	256,800	133,284,839,424
[3865]	26/10/23	855	857	824	836	-4.0	-0.48	386,600	132,808,253,440
[3865]	26/10/22	841	848	837	840	-1.0	-0.12	218,600	133,443,706,880
[3865]	26/10/21	860	861	839	841	-12.0	-1.41	276,800	133,602,566,144
[3865]	26/10/20	851	859	851	853	+2.0	+0.24	200,300	135,508,901,888
[3865]	26/10/19	866	868	851	851	-10.0	-1.16	240,700	135,191,183,360
[3865]	26/10/16	874	876	860	861	-15.0	-1.71	236,600	136,779,792,384
[3865]	26/10/15	846	876	844	876	+30.0	+3.55	945,500	139,162,714,112
[3865]	26/10/14	857	859	839	846	-8.0	-0.94	340,900	134,396,870,656
[3865]	26/10/13	855	860	845	854	0	+0.00	210,300	135,667,769,344
[3865]	26/10/09	851	864	851	854	+5.0	+0.59	213,600	135,667,769,344
[3865]	26/10/08	852	854	838	849	-3.0	-0.35	378,600	134,873,456,640
[3865]	26/10/07	868	877	851	852	-29.0	-3.29	428,400	135,350,042,624
[3865]	26/10/06	865	891	863	881	+16.0	+1.85	219,000	139,957,026,816
[3865]	26/10/05	864	871	854	865	-3.0	-0.35	220,400	137,415,245,824
[3865]	26/10/02	877	878	865	868	-17.0	-1.92	199,800	137,891,823,616
[3865]	26/10/01	881	887	878	885	0	+0.00	204,300	140,592,480,256
[3865]	26/09/30	876	887	876	885	+8.0	+0.91	259,100	140,592,480,256
[3865]	26/09/29	897	903	871	877	-28.0	-3.09	248,600	139,321,573,376
[3865]	26/09/28	925	925	905	905	-17.0	-1.84	201,900	143,769,698,304
[3865]	26/09/25	920	927	916	922	+5.0	+0.55	117,400	146,470,354,944
[3865]	26/09/24	920	926	908	917	-1.0	-0.11	193,300	145,676,042,240
[3865]	26/09/18	924	924	911	918	-1.0	-0.11	277,900	145,834,901,504
[3865]	26/09/17	925	930	910	919	-2.0	-0.22	152,200	145,993,760,768
[3865]	26/09/16	912	922	912	921	+10.0	+1.10	143,200	146,311,495,680
[3865]	26/09/15	907	915	906	911	+10.0	+1.11	181,800	144,722,870,272
[3865]	26/09/14	902	912	895	901	+3.0	+0.33	317,000	143,134,261,248
[3865]	26/09/11	892	906	892	898	-6.0	-0.66	247,600	142,657,667,072
[3865]	26/09/10	897	909	897	904	+4.0	+0.44	118,400	143,610,839,040
[3865]	26/09/09	900	906	892	900	-3.0	-0.33	146,400	142,975,401,984
[3865]	26/09/08	890	910	886	903	+13.0	+1.46	188,300	143,451,979,776
[3865]	26/09/07	901	906	890	890	-7.0	-0.78	135,500	141,386,776,576
[3865]	26/09/04	905	907	895	897	-9.0	-0.99	168,300	142,498,807,808
[3865]	26/09/03	905	913	903	906	+2.0	+0.22	120,400	143,928,573,952
[3865]	26/09/02	900	922	897	904	-2.0	-0.22	242,000	143,610,839,040
[3865]	26/09/01	925	926	903	906	-19.0	-2.05	190,900	143,928,573,952
[3865]	26/08/31	922	930	920	925	+2.0	+0.22	215,100	146,946,932,736
[3865]	26/08/28	912	927	911	923	+4.0	+0.44	166,800	146,629,214,208
[3865]	26/08/27	924	928	914	919	-5.0	-0.54	133,000	145,993,760,768
[3865]	26/08/26	920	934	920	924	+4.0	+0.43	158,400	146,788,073,472
[3865]	26/08/25	918	928	916	920	+10.0	+1.10	213,900	146,152,620,032
[3865]	26/08/24	909	912	895	910	+5.0	+0.55	292,900	144,564,011,008
[3865]	26/08/21	917	927	899	905	-13.0	-1.42	187,700	143,769,698,304
[3865]	26/08/20	918	924	901	918	+15.0	+1.66	190,800	145,834,901,504
[3865]	26/08/19	891	907	888	903	+10.0	+1.12	212,600	143,451,979,776
[3865]	26/08/18	874	899	865	893	+20.0	+2.29	340,400	141,863,370,752
[3865]	26/08/17	890	895	870	873	-22.0	-2.46	264,900	138,686,136,320
[3865]	26/08/14	898	906	887	895	-8.0	-0.89	218,300	142,181,089,280
[3865]	26/08/13	908	914	895	903	-6.0	-0.66	214,500	143,451,979,776
[3865]	26/08/12	955	958	896	909	-32.0	-3.40	277,200	144,405,151,744
[3865]	26/08/10	939	952	910	941	+11.0	+1.18	254,600	149,432,647,680
[3865]	26/08/07	907	944	902	930	+18.0	+1.97	523,000	147,685,834,752
[3865]	26/08/06	900	920	896	912	+16.0	+1.79	215,900	144,827,400,192
[3865]	26/08/05	891	906	888	896	+5.0	+0.56	170,900	142,286,569,472
[3865]	26/08/04	917	918	890	891	-27.0	-2.94	189,100	141,492,551,680
[3865]	26/08/03	914	918	895	918	+1.0	+0.11	192,400	145,780,211,712
[3865]	26/07/31	930	935	913	917	-23.0	-2.45	252,800	145,621,401,600
[3865]	26/07/30	943	950	928	940	-7.0	-0.74	249,500	149,273,853,952
[3865]	26/07/29	937	947	924	947	+18.0	+1.94	348,900	150,385,459,200
[3865]	26/07/28	939	944	920	929	-15.0	-1.59	167,200	147,527,024,640
[3865]	26/07/27	930	945	928	944	+19.0	+2.05	200,600	149,909,061,632
[3865]	26/07/24	915	929	910	925	-5.0	-0.54	254,900	146,891,816,960
[3865]	26/07/23	950	956	919	930	-21.0	-2.21	300,200	147,685,834,752
[3865]	26/07/22	956	956	939	951	-5.0	-0.52	313,800	151,020,666,880
[3865]	26/07/21	937	960	933	956	+34.0	+3.69	307,500	151,814,684,672
[3865]	26/07/17	944	950	907	922	-7	-0.75	220,800	-
[3865]	26/07/16	922	939	921	929	+7	+0.76	193,100	-
[3865]	26/07/15	907	922	899	922	+22	+2.44	171,800	-
[3865]	26/07/14	900	923	898	900	+5	+0.56	184,900	-
[3865]	26/07/13	877	902	864	895	+30	+3.47	216,500	-
[3865]	26/07/10	859	867	856	865	+6	+0.70	226,000	-
[3865]	26/07/09	851	864	840	859	+5	+0.59	187,500	-
[3865]	26/07/08	861	864	850	854	-3	-0.35	157,300	-
[3865]	26/07/07	872	873	857	857	-11	-1.27	194,000	-
[3865]	26/07/06	866	871	859	868	+2	+0.23	197,900	-
[3865]	26/07/03	874	876	860	866	+6	+0.70	164,200	-
[3865]	26/07/02	870	872	856	860	0	0.00	155,100	-
[3865]	26/07/01	877	877	855	860	-17	-1.94	200,200	-
[3865]	26/06/30	868	885	861	877	+5	+0.57	216,800	-
[3865]	26/06/29	881	884	862	872	-3	-0.34	315,300	-
[3865]	26/06/26	874	881	866	875	+3	+0.34	136,400	-
[3865]	26/06/25	874	889	867	872	+2	+0.23	245,400	-
[3865]	26/06/24	897	900	870	870	-27	-3.01	124,400	-
[3865]	26/06/23	890	910	885	897	+2	+0.22	173,200	-
[3865]	26/06/22	909	914	884	895	-19	-2.08	270,300	-
[3865]	26/06/19	939	944	914	914	-17	-1.83	753,400	-
[3865]	26/06/18	963	981	927	931	-35	-3.62	317,200	-
[3865]	26/06/17	975	980	949	966	+6	+0.63	307,000	-
[3865]	26/06/16	953	968	935	960	+9	+0.95	356,000	-
[3865]	26/06/15	944	953	932	951	+22	+2.37	213,900	-
[3865]	26/06/12	927	938	921	929	+7	+0.76	258,200	-
[3865]	26/06/11	943	945	918	922	-8	-0.86	162,400	-
[3865]	26/06/10	909	934	909	930	+24	+2.65	225,600	-
[3865]	26/06/09	920	922	903	906	+1	+0.11	234,100	-
[3865]	26/06/08	902	919	898	905	+1	+0.11	308,000	-
[3865]	26/06/05	902	914	898	904	+2	+0.22	189,500	-
[3865]	26/06/04	909	920	900	902	-7	-0.77	231,500	-
[3865]	26/06/03	894	916	894	909	+16	+1.79	241,800	-
[3865]	26/06/02	890	906	885	893	-12	-1.33	260,000	-
[3865]	26/06/01	906	934	888	905	-9	-0.98	381,300	-
[3865]	26/05/29	895	914	886	914	+22	+2.47	646,300	-
[3865]	26/05/28	890	897	881	892	+8	+0.90	330,200	-
[3865]	26/05/27	868	902	867	884	+14	+1.61	323,100	-
[3865]	26/05/26	859	882	834	870	-9	-1.02	424,000	-
[3865]	26/05/25	896	896	871	879	-18	-2.01	317,500	-
[3865]	26/05/22	861	910	861	897	+36.0	+4.18	272,400	-
[3865]	26/05/21	871	881	859	861	+5.0	+0.58	406,000	-
[3865]	26/05/20	846	859	840	856	+20.0	+2.39	366,700	-
[3865]	26/05/19	846	854	836	836	+5.0	+0.60	537,700	-
[3865]	26/05/18	852	860	810	831	-61.0	-6.84	1,025,900	-
[3865]	26/05/15	955	964	882	892	-54.0	-5.71	626,900	-
[3865]	26/05/14	912	955	906	946	+29.0	+3.16	323,000	-
[3865]	26/05/13	904	921	901	917	+14.0	+1.55	301,300	-
[3865]	26/05/12	894	924	894	903	+9.0	+1.01	270,200	-
[3865]	26/05/11	916	916	891	894	-28.0	-3.04	234,600	-
[3865]	26/05/08	913	927	908	922	+12.0	+1.32	331,800	-
[3865]	26/05/07	903	913	896	910	+11.0	+1.22	303,600	-
[3865]	26/05/01	887	905	882	899	+10.0	+1.12	179,900	-
[3865]	26/04/30	889	899	885	889	-4.0	-0.45	343,500	-
[3865]	26/04/28	876	893	876	893	+13.0	+1.48	1,247,300	-
[3865]	26/04/27	889	897	880	880	-10	-1.12	305,600	-
[3865]	26/04/24	877	894	875	890	+9	+1.02	295,800	-
[3865]	26/04/23	878	884	852	881	-4	-0.45	382,900	-
[3865]	26/04/22	890	891	880	885	-7	-0.78	262,000	-
[3865]	26/04/21	907	907	892	892	-4	-0.45	231,500	-
[3865]	26/04/20	910	910	890	896	-2	-0.22	204,700	-
[3865]	26/04/17	908	913	895	898	-10	-1.10	166,400	-
[3865]	26/04/16	903	915	903	908	+6	+0.67	195,100	-
[3865]	26/04/15	896	907	896	902	+2	+0.22	264,800	-
[3865]	26/04/14	916	921	891	900	-18	-1.96	315,000	-
[3865]	26/04/13	917	922	910	918	-14	-1.50	246,500	-
[3865]	26/04/10	944	945	925	932	-5	-0.53	330,300	-
[3865]	26/04/09	963	966	930	937	-26	-2.70	358,100	-
[3865]	26/04/08	962	968	944	963	+31	+3.33	456,300	-
[3865]	26/04/07	936	941	924	932	+2	+0.22	322,500	-
[3865]	26/04/06	952	953	923	930	-17	-1.80	327,000	-
[3865]	26/04/03	937	957	937	947	+5	+0.53	258,700	-
[3865]	26/04/02	944	957	934	942	-9	-0.95	249,800	-
[3865]	26/04/01	924	951	919	951	+37	+4.05	307,700	-
[3865]	26/03/31	897	924	897	914	+10	+1.11	368,100	-
[3865]	26/03/30	876	907	868	904	+10	+1.12	428,500	-
[3865]	26/03/27	903	908	890	894	+1	+0.11	494,200	-
[3865]	26/03/26	903	904	877	893	-20	-2.19	526,600	-
[3865]	26/03/25	929	930	908	913	+14	+1.56	387,800	-
[3865]	26/03/24	929	929	893	899	-15	-1.64	459,000	-
[3865]	26/03/23	942	947	894	914	-43	-4.49	489,600	-
[3865]	26/03/19	1,020	1,020	957	957	-71	-6.91	666,600	-
[3865]	26/03/18	1,018	1,028	1,011	1,028	+16	+1.58	162,500	-
[3865]	26/03/17	1,019	1,023	1,005	1,012	+10	+1.00	202,800	-
[3865]	26/03/16	1,015	1,016	1,000	1,002	-11	-1.09	268,800	-
[3865]	26/03/13	992	1,022	992	1,013	+5	+0.50	371,800	-
[3865]	26/03/12	1,012	1,017	986	1,008	-6	-0.59	404,900	-
[3865]	26/03/11	1,024	1,038	1,014	1,014	+14	+1.40	220,600	-
[3865]	26/03/10	1,029	1,029	997	1,000	-6	-0.60	275,000	-
[3865]	26/03/09	970	1,013	966	1,006	0	0.00	508,000	-
[3865]	26/03/06	1,017	1,022	994	1,006	-20	-1.95	391,800	-
[3865]	26/03/05	1,013	1,029	1,004	1,026	+28	+2.81	298,300	-
[3865]	26/03/04	996	1,005	960	998	-12	-1.19	606,300	-
[3865]	26/03/03	1,016	1,043	1,010	1,010	-31	-2.98	489,900	-
[3865]	26/03/02	1,015	1,056	1,004	1,041	+4	+0.39	560,500	-
[3865]	26/02/27	997	1,044	995	1,037	+44	+4.43	488,800	-
[3865]	26/02/26	988	1,017	987	993	+3	+0.30	408,600	-
[3865]	26/02/25	981	995	962	990	+19	+1.96	422,500	-
[3865]	26/02/24	912	975	910	971	+58	+6.35	1,201,400	-
[3865]	26/02/20	919	921	899	913	-14	-1.51	310,900	-
[3865]	26/02/19	931	935	915	927	-13	-1.38	261,000	-
[3865]	26/02/18	939	948	927	940	0	0.00	224,400	-
[3865]	26/02/17	951	963	937	940	-38	-3.89	226,400	-
[3865]	26/02/16	938	980	937	978	+41	+4.38	486,700	-
[3865]	26/02/13	976	979	929	937	-27	-2.80	501,600	-
[3865]	26/02/12	974	983	963	964	-6	-0.62	285,900	-
[3865]	26/02/10	963	982	962	970	+13	+1.36	283,100	-
[3865]	26/02/09	952	958	942	957	+20	+2.13	258,200	-
[3865]	26/02/06	930	950	927	937	-1	-0.11	180,000	-
[3865]	26/02/05	960	960	927	938	+4	+0.43	303,200	-
[3865]	26/02/04	929	941	925	934	+9	+0.97	120,200	-
[3865]	26/02/03	921	930	912	925	+5	+0.54	171,000	-
[3865]	26/02/02	919	937	914	920	+16	+1.77	216,400	-
[3865]	26/01/30	903	911	897	904	+5	+0.56	151,300	-
[3865]	26/01/29	905	905	890	899	-6	-0.66	179,500	-
[3865]	26/01/28	916	916	905	905	-16	-1.74	172,700	-
[3865]	26/01/27	912	926	903	921	-11	-1.18	235,700	-
[3865]	26/01/26	930	936	918	932	-5	-0.53	230,400	-
[3865]	26/01/23	941	946	933	937	-6	-0.64	118,600	-
[3865]	26/01/22	945	959	938	943	-1	-0.11	165,900	-
[3865]	26/01/21	935	945	932	944	+1	+0.11	146,500	-
[3865]	26/01/20	950	952	934	943	-13	-1.36	163,200	-
[3865]	26/01/19	965	970	950	956	-10	-1.04	150,400	-
[3865]	26/01/16	975	981	963	966	-18	-1.83	157,300	-
[3865]	26/01/15	966	984	966	984	+13	+1.34	267,700	-
[3865]	26/01/14	972	978	963	971	-8	-0.82	170,600	-
[3865]	26/01/13	969	979	965	979	+30	+3.16	293,600	-
[3865]	26/01/09	963	967	948	949	0	0.00	174,900	-
[3865]	26/01/08	949	960	939	949	-20	-2.06	373,500	-
[3865]	26/01/07	940	969	934	969	+33	+3.53	544,600	-
[3865]	26/01/06	915	936	915	936	+21	+2.30	236,700	-
[3865]	26/01/05	890	916	890	915	+20	+2.23	248,200	-
[3865]	25/12/30	886	903	881	895	+12	+1.36	221,100	-
[3865]	25/12/29	890	890	878	883	-2	-0.23	161,000	-
[3865]	25/12/26	900	902	883	885	-15	-1.67	168,700	-
[3865]	25/12/25	885	904	885	900	+15	+1.69	105,500	-
[3865]	25/12/24	889	896	885	885	+1	+0.11	122,800	-
[3865]	25/12/23	874	887	872	884	+15	+1.73	103,700	-
[3865]	25/12/22	884	884	869	869	-11	-1.25	98,300	-
[3865]	25/12/19	881	891	875	880	-16	-1.79	260,900	-
[3865]	25/12/18	869	897	864	896	+38	+4.43	218,700	-
[3865]	25/12/17	866	866	851	858	-1	-0.12	122,400	-
[3865]	25/12/16	871	873	859	859	-8	-0.92	126,800	-
[3865]	25/12/15	856	872	853	867	+11	+1.29	111,400	-
[3865]	25/12/12	860	865	853	856	+3	+0.35	149,400	-
[3865]	25/12/11	854	859	849	853	0	0.00	117,100	-
[3865]	25/12/10	861	864	853	853	+1	+0.12	155,000	-
[3865]	25/12/09	856	865	847	852	-12	-1.39	171,100	-
[3865]	25/12/08	845	867	843	864	+23	+2.73	198,600	-
[3865]	25/12/05	845	851	835	841	-8	-0.94	172,400	-
[3865]	25/12/04	855	859	846	849	0	0.00	230,600	-
[3865]	25/12/03	880	885	849	849	-36	-4.07	262,500	-
[3865]	25/12/02	900	901	882	885	-17	-1.88	146,000	-
[3865]	25/12/01	900	907	890	902	-5	-0.55	247,400	-
[3865]	25/11/28	888	909	885	907	+26	+2.95	238,600	-
[3865]	25/11/27	872	885	871	881	+5	+0.57	188,900	-
[3865]	25/11/26	878	891	876	876	+5	+0.57	231,100	-
[3865]	25/11/25	860	877	856	871	+14	+1.63	267,000	-
[3865]	25/11/21	825	859	825	857	+31	+3.75	343,700	-
[3865]	25/11/20	828	835	823	826	+2	+0.24	165,600	-
[3865]	25/11/19	830	834	823	824	-5	-0.60	212,200	-
[3865]	25/11/18	844	853	828	829	-30	-3.49	306,600	-
[3865]	25/11/17	843	869	834	859	+13	+1.54	369,000	-
[3865]	25/11/14	848	856	837	846	+3	+0.36	239,000	-
[3865]	25/11/13	831	850	831	843	+14	+1.69	277,500	-
[3865]	25/11/12	823	833	820	829	+9	+1.10	161,200	-
[3865]	25/11/11	827	834	809	820	-12	-1.44	231,700	-
[3865]	25/11/10	838	838	827	832	-3	-0.36	199,500	-
[3865]	25/11/07	823	835	821	835	+16	+1.95	164,300	-
[3865]	25/11/06	830	833	819	819	-7	-0.85	198,900	-
[3865]	25/11/05	835	842	821	826	-19	-2.25	345,900	-
[3865]	25/11/04	819	848	819	845	+26	+3.17	367,400	-
[3865]	25/10/31	830	841	813	819	-9	-1.09	554,000	-
[3865]	25/10/30	836	849	824	828	-8	-0.96	588,100	-
[3865]	25/10/29	918	925	835	836	-127	-13.19	1,015,300	-
[3865]	25/10/28	995	995	962	963	-29	-2.92	131,900	-
[3865]	25/10/27	995	999	987	992	+5	+0.51	127,700	-
[3865]	25/10/24	993	994	981	987	-1	-0.10	115,700	-
[3865]	25/10/23	980	988	977	988	+1	+0.10	106,000	-
[3865]	25/10/22	971	987	968	987	+24	+2.49	558,500	-
[3865]	25/10/21	984	987	963	963	-13	-1.33	107,100	-
[3865]	25/10/20	982	982	972	976	+7	+0.72	89,900	-
[3865]	25/10/17	973	974	961	969	-1	-0.10	100,800	-
[3865]	25/10/16	971	978	962	970	+3	+0.31	101,900	-
[3865]	25/10/15	968	968	958	967	+14	+1.47	126,100	-
[3865]	25/10/14	932	960	932	953	+3	+0.32	190,000	-
[3865]	25/10/10	958	961	946	950	-23	-2.36	191,900	-
[3865]	25/10/09	962	975	959	973	+5	+0.52	231,500	-
[3865]	25/10/08	981	991	968	968	-16	-1.63	133,900	-
[3865]	25/10/07	987	988	974	984	-3	-0.30	193,600	-
[3865]	25/10/06	980	987	963	987	+29	+3.03	247,400	-
[3865]	25/10/03	942	960	942	958	+18	+1.91	172,300	-
[3865]	25/10/02	976	976	940	940	-37	-3.79	258,300	-
[3865]	25/10/01	988	1,000	968	977	-19	-1.91	283,600	-
[3865]	25/09/30	1,001	1,001	983	996	-6	-0.60	849,600	-
[3865]	25/09/29	1,016	1,023	1,001	1,002	-27	-2.62	253,400	-
[3865]	25/09/26	1,036	1,041	1,023	1,029	-17	-1.63	300,500	-
[3865]	25/09/25	1,048	1,061	1,040	1,046	-3	-0.29	248,500	-
[3865]	25/09/24	1,028	1,050	1,013	1,049	+10	+0.96	237,100	-
[3865]	25/09/22	1,025	1,042	1,025	1,039	+9	+0.87	78,100	-
[3865]	25/09/19	1,038	1,048	1,023	1,030	-9	-0.87	248,600	-
[3865]	25/09/18	1,046	1,052	1,035	1,039	+1	+0.10	152,300	-
[3865]	25/09/17	1,045	1,054	1,033	1,038	-16	-1.52	97,500	-
[3865]	25/09/16	1,045	1,058	1,036	1,054	+10	+0.96	106,600	-
[3865]	25/09/12	1,050	1,053	1,040	1,044	-9	-0.85	148,400	-
[3865]	25/09/11	1,067	1,067	1,039	1,053	-14	-1.31	141,700	-
[3865]	25/09/10	1,062	1,070	1,059	1,067	0	0.00	182,100	-
[3865]	25/09/09	1,060	1,074	1,053	1,067	+18	+1.72	140,100	-
[3865]	25/09/08	1,059	1,070	1,047	1,049	-1	-0.10	200,300	-
[3865]	25/09/05	1,036	1,050	1,032	1,050	+17	+1.65	192,300	-