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
[3878]	26/10/29	970	970	924	932	-44.0	-4.51	53,500	9,139,385,344
[3878]	26/10/28	964	994	960	976	+4.0	+0.41	31,800	9,570,857,984
[3878]	26/10/27	972	979	949	972	+15.0	+1.57	40,700	9,531,633,664
[3878]	26/10/26	973	996	954	957	-25.0	-2.55	79,400	9,384,540,160
[3878]	26/10/23	945	1,006	926	982	+22.0	+2.29	165,900	9,629,694,976
[3878]	26/10/22	947	989	947	960	+21.0	+2.24	73,500	9,413,958,656
[3878]	26/10/21	959	963	938	939	+10.0	+1.08	40,800	9,208,028,160
[3878]	26/10/20	1,000	1,000	927	929	-86.0	-8.47	62,500	9,109,965,824
[3878]	26/10/19	975	1,033	956	1,015	+21.0	+2.11	97,000	9,953,300,480
[3878]	26/10/16	908	1,005	902	994	+85.0	+9.35	82,800	9,747,369,984
[3878]	26/10/15	948	948	902	909	-69.0	-7.06	58,800	8,913,842,176
[3878]	26/10/14	950	978	944	978	+28.0	+2.95	41,200	9,590,470,656
[3878]	26/10/13	920	959	911	950	+34.0	+3.71	31,600	9,315,896,320
[3878]	26/10/09	896	917	885	916	+5.0	+0.55	19,300	8,982,486,016
[3878]	26/10/08	926	926	904	911	-30.0	-3.19	31,200	8,933,454,848
[3878]	26/10/07	946	960	938	941	-11.0	-1.16	34,300	9,227,640,832
[3878]	26/10/06	959	972	948	952	-11.0	-1.14	53,500	9,335,508,992
[3878]	26/10/05	981	987	959	963	-6.0	-0.62	55,200	9,443,377,152
[3878]	26/10/02	993	1,009	964	969	-25.0	-2.52	63,700	9,502,214,144
[3878]	26/10/01	948	995	941	994	+40.0	+4.19	100,600	9,747,369,984
[3878]	26/09/30	877	978	877	954	+80.0	+9.15	333,900	9,355,121,664
[3878]	26/09/29	875	926	870	874	+4.0	+0.46	210,100	8,570,625,024
[3878]	26/09/28	869	900	867	870	+4.0	+0.46	42,900	8,531,400,192
[3878]	26/09/25	850	866	845	866	+19.0	+2.24	31,900	8,492,175,360
[3878]	26/09/24	843	854	841	847	+9.0	+1.07	21,500	8,305,857,536
[3878]	26/09/18	828	842	822	838	+10.0	+1.21	12,000	8,217,601,536
[3878]	26/09/17	828	837	827	828	-4.0	-0.48	17,900	8,119,539,200
[3878]	26/09/16	825	832	825	832	+7.0	+0.85	8,800	8,158,764,032
[3878]	26/09/15	819	834	819	825	+2.0	+0.24	15,500	8,090,120,704
[3878]	26/09/14	820	829	815	823	-1.0	-0.12	24,600	8,070,508,544
[3878]	26/09/11	831	831	819	824	-14.0	-1.67	47,100	8,080,314,368
[3878]	26/09/10	834	842	831	838	+4.0	+0.48	7,100	8,217,601,536
[3878]	26/09/09	840	842	830	834	-6.0	-0.71	31,600	8,178,376,704
[3878]	26/09/08	865	865	838	840	-28.0	-3.23	29,600	8,237,213,696
[3878]	26/09/07	858	875	858	868	+12.0	+1.40	25,000	8,511,787,520
[3878]	26/09/04	852	861	852	856	-1.0	-0.12	18,300	8,394,113,024
[3878]	26/09/03	855	863	853	857	-2.0	-0.23	25,500	8,403,919,360
[3878]	26/09/02	868	874	856	859	-16.0	-1.83	38,400	8,423,532,032
[3878]	26/09/01	879	881	867	875	-9.0	-1.02	42,400	8,580,431,360
[3878]	26/08/31	868	891	860	884	+7.0	+0.80	37,100	8,668,687,360
[3878]	26/08/28	880	880	872	877	0	+0.00	22,200	8,600,043,520
[3878]	26/08/27	881	890	871	877	-7.0	-0.79	43,400	8,600,043,520
[3878]	26/08/26	882	890	878	884	-1.0	-0.11	41,200	8,668,687,360
[3878]	26/08/25	874	885	857	885	+6.0	+0.68	51,700	8,678,493,184
[3878]	26/08/24	874	884	870	879	+6.0	+0.69	46,000	8,619,656,192
[3878]	26/08/21	880	880	868	873	-15.0	-1.69	23,000	8,560,818,688
[3878]	26/08/20	882	898	880	888	+2.0	+0.23	66,300	8,707,911,680
[3878]	26/08/19	872	890	866	886	+3.0	+0.34	62,100	8,688,299,008
[3878]	26/08/18	881	892	866	883	-4.0	-0.45	55,000	8,658,880,512
[3878]	26/08/17	888	899	872	887	-1.0	-0.11	61,200	8,698,105,856
[3878]	26/08/14	895	901	883	888	-9.0	-1.00	42,200	8,707,911,680
[3878]	26/08/13	912	935	887	897	-17.0	-1.86	138,400	8,796,167,168
[3878]	26/08/12	864	919	857	914	+45.0	+5.18	93,200	8,962,873,344
[3878]	26/08/10	865	871	848	869	+11.0	+1.28	49,500	8,521,593,856
[3878]	26/08/07	849	865	815	858	+15.0	+1.78	88,100	8,413,725,696
[3878]	26/08/06	853	853	832	843	-5.0	-0.59	19,100	8,266,632,704
[3878]	26/08/05	835	854	835	848	+13.0	+1.56	34,200	8,315,663,360
[3878]	26/08/04	820	837	818	835	+4.0	+0.48	21,200	8,188,183,040
[3878]	26/08/03	820	836	803	831	-2.0	-0.24	28,400	8,148,958,208
[3878]	26/07/31	813	842	812	833	+27.0	+3.35	60,900	8,168,570,368
[3878]	26/07/30	777	810	774	806	+28.0	+3.60	45,900	7,903,802,880
[3878]	26/07/29	793	795	766	778	-16.0	-2.02	67,000	7,629,229,056
[3878]	26/07/28	823	827	792	794	-58.0	-6.81	96,800	7,786,128,384
[3878]	26/07/27	843	854	812	852	+9.0	+1.07	90,600	8,354,888,192
[3878]	26/07/24	862	874	833	843	-34.0	-3.88	216,500	8,266,632,704
[3878]	26/07/23	759	898	753	877	+121.0	+16.01	1,204,000	8,600,043,520
[3878]	26/07/22	761	772	755	756	-3.0	-0.40	32,700	7,413,492,736
[3878]	26/07/21	750	762	734	759	+16.0	+2.15	36,200	7,442,911,232
[3878]	26/07/17	759	760	730	743	-24	-3.13	70,200	-
[3878]	26/07/16	769	773	763	767	-6	-0.78	10,700	-
[3878]	26/07/15	762	775	762	773	+9	+1.18	13,100	-
[3878]	26/07/14	754	764	753	764	+5	+0.66	15,900	-
[3878]	26/07/13	768	777	757	759	-9	-1.17	12,300	-
[3878]	26/07/10	758	776	758	768	+10	+1.32	13,500	-
[3878]	26/07/09	752	760	752	758	+5	+0.66	21,600	-
[3878]	26/07/08	765	767	753	753	-13	-1.70	37,100	-
[3878]	26/07/07	783	786	765	766	-17	-2.17	37,700	-
[3878]	26/07/06	794	794	779	783	-4	-0.51	32,400	-
[3878]	26/07/03	781	791	769	787	+6	+0.77	19,000	-
[3878]	26/07/02	793	794	779	781	-7	-0.89	18,200	-
[3878]	26/07/01	784	792	780	788	+8	+1.03	8,600	-
[3878]	26/06/30	795	795	774	780	-15	-1.89	28,700	-
[3878]	26/06/29	801	805	777	795	0	0.00	33,000	-
[3878]	26/06/26	795	797	784	795	-3	-0.38	15,400	-
[3878]	26/06/25	792	806	788	798	+10	+1.27	27,100	-
[3878]	26/06/24	790	803	780	788	-4	-0.51	46,200	-
[3878]	26/06/23	820	820	792	792	-33	-4.00	52,400	-
[3878]	26/06/22	814	827	810	825	+11	+1.35	49,800	-
[3878]	26/06/19	820	828	807	814	-3	-0.37	38,700	-
[3878]	26/06/18	812	824	795	817	+7	+0.86	81,800	-
[3878]	26/06/17	806	825	806	810	-1	-0.12	59,900	-
[3878]	26/06/16	811	813	800	811	-5	-0.61	28,800	-
[3878]	26/06/15	813	817	801	816	+22	+2.77	36,400	-
[3878]	26/06/12	786	799	784	794	+12	+1.53	13,500	-
[3878]	26/06/11	789	789	768	782	-17	-2.13	36,300	-
[3878]	26/06/10	803	806	791	799	-19	-2.32	41,400	-
[3878]	26/06/09	805	820	805	818	+18	+2.25	19,500	-
[3878]	26/06/08	806	810	794	800	-30	-3.61	40,900	-
[3878]	26/06/05	831	844	825	830	-1	-0.12	28,400	-
[3878]	26/06/04	841	843	822	831	-17	-2.00	23,600	-
[3878]	26/06/03	811	851	809	848	+39	+4.82	59,200	-
[3878]	26/06/02	842	842	797	809	-40	-4.71	65,200	-
[3878]	26/06/01	880	883	842	849	-31	-3.52	58,800	-
[3878]	26/05/29	880	905	875	880	0	0.00	58,300	-
[3878]	26/05/28	870	880	861	880	+11	+1.27	25,800	-
[3878]	26/05/27	882	882	855	869	-11	-1.25	54,400	-
[3878]	26/05/26	887	889	863	880	-3	-0.34	45,500	-
[3878]	26/05/25	872	890	869	883	+19	+2.20	36,100	-
[3878]	26/05/22	851	875	851	864	+18.0	+2.13	39,400	-
[3878]	26/05/21	869	869	835	846	+22.0	+2.67	51,700	-
[3878]	26/05/20	879	895	821	824	-54.0	-6.15	100,000	-
[3878]	26/05/19	928	933	877	878	-46.0	-4.98	65,500	-
[3878]	26/05/18	908	927	897	924	+8.0	+0.87	115,700	-
[3878]	26/05/15	922	927	840	916	+2.0	+0.22	215,900	-
[3878]	26/05/14	930	948	913	914	-12.0	-1.30	109,300	-
[3878]	26/05/13	901	950	901	926	+24.0	+2.66	186,400	-
[3878]	26/05/12	928	939	897	902	-25.0	-2.70	89,700	-
[3878]	26/05/11	916	949	907	927	+20.0	+2.21	193,100	-
[3878]	26/05/08	907	907	882	907	0	+0.00	44,900	-
[3878]	26/05/07	889	913	889	907	+30.0	+3.42	81,400	-
[3878]	26/05/01	871	877	857	877	+7.0	+0.80	13,600	-
[3878]	26/04/30	865	871	860	870	+5.0	+0.58	12,100	-
[3878]	26/04/28	880	880	864	865	-6.0	-0.69	10,200	-
[3878]	26/04/27	862	874	859	871	+1	+0.11	41,200	-
[3878]	26/04/24	873	873	863	870	+2	+0.23	27,200	-
[3878]	26/04/23	881	888	860	868	-18	-2.03	31,800	-
[3878]	26/04/22	886	886	873	886	-7	-0.78	23,900	-
[3878]	26/04/21	895	895	880	893	-2	-0.22	24,000	-
[3878]	26/04/20	885	901	885	895	+14	+1.59	43,200	-
[3878]	26/04/17	901	901	876	881	-25	-2.76	50,400	-
[3878]	26/04/16	914	916	895	906	+7	+0.78	58,600	-
[3878]	26/04/15	911	914	899	899	0	0.00	41,000	-
[3878]	26/04/14	924	924	895	899	-15	-1.64	58,500	-
[3878]	26/04/13	889	933	889	914	+30	+3.39	112,100	-
[3878]	26/04/10	911	922	884	884	-21	-2.32	66,200	-
[3878]	26/04/09	916	920	898	905	-16	-1.74	56,500	-
[3878]	26/04/08	905	925	899	921	+31	+3.48	129,300	-
[3878]	26/04/07	915	929	888	890	-11	-1.22	201,200	-
[3878]	26/04/06	854	926	847	901	+122	+15.66	632,100	-
[3878]	26/04/03	778	791	778	779	+2	+0.26	7,300	-
[3878]	26/04/02	802	806	772	777	-13	-1.65	30,600	-
[3878]	26/04/01	780	797	780	790	+25	+3.27	21,300	-
[3878]	26/03/31	766	782	758	765	-13	-1.67	23,000	-
[3878]	26/03/30	777	781	758	778	-39	-4.77	34,000	-
[3878]	26/03/27	801	817	798	817	+7	+0.86	17,600	-
[3878]	26/03/26	843	843	805	810	-33	-3.91	35,500	-
[3878]	26/03/25	822	845	822	843	+29	+3.56	21,900	-
[3878]	26/03/24	815	820	803	814	+18	+2.26	25,900	-
[3878]	26/03/23	813	817	791	796	-47	-5.58	38,300	-
[3878]	26/03/19	863	863	831	843	-31	-3.55	31,500	-
[3878]	26/03/18	858	877	858	874	+17	+1.98	26,600	-
[3878]	26/03/17	873	881	855	857	-10	-1.15	28,300	-
[3878]	26/03/16	855	872	845	867	-1	-0.12	17,100	-
[3878]	26/03/13	862	872	862	868	-20	-2.25	19,000	-
[3878]	26/03/12	881	888	866	888	-8	-0.89	42,400	-
[3878]	26/03/11	878	929	862	896	+28	+3.23	116,700	-
[3878]	26/03/10	869	875	850	868	+29	+3.46	19,500	-
[3878]	26/03/09	835	849	813	839	-41	-4.66	42,700	-
[3878]	26/03/06	877	888	870	880	-12	-1.35	14,200	-
[3878]	26/03/05	847	892	847	892	+77	+9.45	48,700	-
[3878]	26/03/04	860	862	801	815	-75	-8.43	102,100	-
[3878]	26/03/03	922	931	888	890	-14	-1.55	43,800	-
[3878]	26/03/02	922	931	901	904	-32	-3.42	40,700	-
[3878]	26/02/27	923	949	920	936	+20	+2.18	34,300	-
[3878]	26/02/26	909	940	905	916	+13	+1.44	41,300	-
[3878]	26/02/25	899	903	873	903	+8	+0.89	30,000	-
[3878]	26/02/24	895	895	864	895	-1	-0.11	36,400	-
[3878]	26/02/20	908	937	893	896	+3	+0.34	50,500	-
[3878]	26/02/19	888	911	874	893	+18	+2.06	51,300	-
[3878]	26/02/18	836	911	836	875	+46	+5.55	112,700	-
[3878]	26/02/17	825	830	804	829	+3	+0.36	27,700	-
[3878]	26/02/16	810	828	794	826	+19	+2.35	22,200	-
[3878]	26/02/13	833	840	778	807	-30	-3.58	53,800	-
[3878]	26/02/12	781	838	781	837	+58	+7.45	100,300	-
[3878]	26/02/10	815	885	770	779	-29	-3.59	178,100	-
[3878]	26/02/09	795	810	792	808	+19	+2.41	31,900	-
[3878]	26/02/06	791	799	787	789	-2	-0.25	5,100	-
[3878]	26/02/05	795	800	787	791	-1	-0.13	6,500	-
[3878]	26/02/04	781	792	781	792	+9	+1.15	15,400	-
[3878]	26/02/03	783	785	780	783	0	0.00	10,800	-
[3878]	26/02/02	781	788	779	783	+3	+0.38	8,200	-
[3878]	26/01/30	785	785	772	780	-4	-0.51	8,900	-
[3878]	26/01/29	786	789	777	784	+2	+0.26	9,100	-
[3878]	26/01/28	791	793	780	782	-11	-1.39	14,400	-
[3878]	26/01/27	791	794	790	793	-2	-0.25	5,400	-
[3878]	26/01/26	797	801	790	795	-3	-0.38	12,700	-
[3878]	26/01/23	798	811	798	798	-1	-0.13	36,000	-
[3878]	26/01/22	802	804	795	799	+5	+0.63	19,400	-
[3878]	26/01/21	793	798	790	794	-3	-0.38	6,300	-
[3878]	26/01/20	802	802	793	797	-2	-0.25	9,600	-
[3878]	26/01/19	805	806	796	799	0	0.00	18,500	-
[3878]	26/01/16	795	803	795	799	+4	+0.50	11,100	-
[3878]	26/01/15	810	812	795	795	-5	-0.63	13,900	-
[3878]	26/01/14	806	806	789	800	-3	-0.37	9,700	-
[3878]	26/01/13	800	807	798	803	+6	+0.75	25,400	-
[3878]	26/01/09	785	805	785	797	+6	+0.76	17,300	-
[3878]	26/01/08	799	800	789	791	-7	-0.88	12,400	-
[3878]	26/01/07	789	800	788	798	+8	+1.01	6,300	-
[3878]	26/01/06	792	800	787	790	-3	-0.38	10,100	-
[3878]	26/01/05	776	794	776	793	+21	+2.72	9,700	-
[3878]	25/12/30	782	782	772	772	-9	-1.15	10,500	-
[3878]	25/12/29	789	791	781	781	-2	-0.26	8,000	-
[3878]	25/12/26	787	787	781	783	-1	-0.13	9,200	-
[3878]	25/12/25	782	785	773	784	+2	+0.26	10,400	-
[3878]	25/12/24	784	787	781	782	-6	-0.76	4,100	-
[3878]	25/12/23	785	789	781	788	+1	+0.13	10,700	-
[3878]	25/12/22	786	787	779	787	-1	-0.13	5,800	-
[3878]	25/12/19	769	788	765	788	+19	+2.47	5,700	-
[3878]	25/12/18	768	777	761	769	0	0.00	5,000	-
[3878]	25/12/17	785	785	768	769	-11	-1.41	15,400	-
[3878]	25/12/16	785	790	777	780	-3	-0.38	11,900	-
[3878]	25/12/15	778	783	769	783	+4	+0.51	6,900	-
[3878]	25/12/12	785	785	778	779	-8	-1.02	4,600	-
[3878]	25/12/11	790	790	779	787	-3	-0.38	2,400	-
[3878]	25/12/10	782	790	782	790	+1	+0.13	4,500	-
[3878]	25/12/09	789	794	777	789	+5	+0.64	5,100	-
[3878]	25/12/08	775	784	773	784	+11	+1.42	4,400	-
[3878]	25/12/05	782	784	760	773	-14	-1.78	11,300	-
[3878]	25/12/04	785	792	785	787	+2	+0.25	2,200	-
[3878]	25/12/03	792	796	784	785	-6	-0.76	4,900	-
[3878]	25/12/02	808	808	781	791	-17	-2.10	10,000	-
[3878]	25/12/01	809	823	806	808	+14	+1.76	34,100	-
[3878]	25/11/28	794	795	790	794	0	0.00	2,700	-
[3878]	25/11/27	784	794	779	794	+5	+0.63	5,400	-
[3878]	25/11/26	777	789	767	789	+22	+2.87	10,600	-
[3878]	25/11/25	768	768	747	767	+14	+1.86	8,100	-
[3878]	25/11/21	754	769	751	753	-16	-2.08	3,500	-
[3878]	25/11/20	770	771	757	769	+9	+1.18	12,400	-
[3878]	25/11/19	765	769	760	760	-9	-1.17	7,600	-
[3878]	25/11/18	766	771	757	769	0	0.00	12,900	-
[3878]	25/11/17	749	769	737	769	+16	+2.12	17,500	-
[3878]	25/11/14	734	754	730	753	+5	+0.67	13,300	-
[3878]	25/11/13	763	763	745	748	0	0.00	9,000	-
[3878]	25/11/12	745	758	745	748	+3	+0.40	12,400	-
[3878]	25/11/11	775	804	732	745	-30	-3.87	44,500	-
[3878]	25/11/10	760	775	751	775	+21	+2.79	18,400	-
[3878]	25/11/07	770	771	754	754	-22	-2.84	9,600	-
[3878]	25/11/06	766	776	763	776	-2	-0.26	9,300	-
[3878]	25/11/05	774	778	750	778	-4	-0.51	12,800	-
[3878]	25/11/04	804	804	782	782	-22	-2.74	8,200	-
[3878]	25/10/31	808	808	790	804	-6	-0.74	13,000	-
[3878]	25/10/30	786	810	781	810	+20	+2.53	19,400	-
[3878]	25/10/29	796	806	783	790	-6	-0.75	23,800	-
[3878]	25/10/28	796	808	796	796	0	0.00	18,200	-
[3878]	25/10/27	814	817	794	796	-17	-2.09	53,300	-
[3878]	25/10/24	773	842	767	813	+45	+5.86	214,500	-
[3878]	25/10/23	753	768	750	768	+15	+1.99	8,100	-
[3878]	25/10/22	743	754	743	753	+13	+1.76	10,400	-
[3878]	25/10/21	749	750	717	740	-5	-0.67	8,100	-
[3878]	25/10/20	741	750	741	745	+5	+0.68	8,600	-
[3878]	25/10/17	750	750	732	740	0	0.00	4,700	-
[3878]	25/10/16	723	743	723	740	+13	+1.79	13,100	-
[3878]	25/10/15	720	731	720	727	+9	+1.25	5,500	-
[3878]	25/10/14	730	741	718	718	-42	-5.53	15,800	-
[3878]	25/10/10	761	762	746	760	-2	-0.26	11,600	-
[3878]	25/10/09	763	768	756	762	0	0.00	8,500	-
[3878]	25/10/08	758	770	752	762	-7	-0.91	12,700	-
[3878]	25/10/07	777	795	769	769	-2	-0.26	19,700	-
[3878]	25/10/06	776	778	762	771	+6	+0.78	12,800	-
[3878]	25/10/03	754	765	754	765	+5	+0.66	8,900	-
[3878]	25/10/02	760	770	751	760	-2	-0.26	7,300	-
[3878]	25/10/01	766	777	760	762	-14	-1.80	20,000	-
[3878]	25/09/30	805	809	775	776	-19	-2.39	16,700	-
[3878]	25/09/29	800	808	795	795	-19	-2.33	12,100	-
[3878]	25/09/26	830	830	809	814	-16	-1.93	24,600	-
[3878]	25/09/25	818	830	815	830	+17	+2.09	25,700	-
[3878]	25/09/24	824	834	806	813	-11	-1.33	24,800	-
[3878]	25/09/22	828	840	823	824	-7	-0.84	39,700	-
[3878]	25/09/19	801	831	801	831	+49	+6.27	112,100	-
[3878]	25/09/18	783	788	778	782	-2	-0.26	19,400	-
[3878]	25/09/17	782	784	776	784	+2	+0.26	7,700	-
[3878]	25/09/16	785	786	775	782	-1	-0.13	12,400	-
[3878]	25/09/12	779	785	775	783	+4	+0.51	12,300	-
[3878]	25/09/11	780	786	775	779	+1	+0.13	25,100	-
[3878]	25/09/10	778	782	773	778	+1	+0.13	15,200	-
[3878]	25/09/09	775	782	773	777	+2	+0.26	13,600	-
[3878]	25/09/08	769	784	769	775	+8	+1.04	26,500	-
[3878]	25/09/05	759	768	756	767	+9	+1.19	17,300	-