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
[3880]	26/10/29	963	963	951	959	-5.0	-0.52	458,600	147,900,268,544
[3880]	26/10/28	985	987	962	964	-17.0	-1.73	320,200	148,671,381,504
[3880]	26/10/27	985	986	978	981	-4.0	-0.41	208,800	151,293,181,952
[3880]	26/10/26	985	990	980	985	+7.0	+0.72	261,600	151,910,072,320
[3880]	26/10/23	994	998	971	978	-1.0	-0.10	390,300	150,830,514,176
[3880]	26/10/22	969	982	967	979	+10.0	+1.03	216,300	150,984,736,768
[3880]	26/10/21	980	980	965	969	-7.0	-0.72	266,400	149,442,494,464
[3880]	26/10/20	972	979	970	976	-1.0	-0.10	172,200	150,522,068,992
[3880]	26/10/19	985	989	977	977	-3.0	-0.31	246,200	150,676,291,584
[3880]	26/10/16	972	984	969	980	+15.0	+1.55	233,600	151,138,959,360
[3880]	26/10/15	951	970	942	965	+21.0	+2.22	380,200	148,825,604,096
[3880]	26/10/14	952	953	941	944	-6.0	-0.63	141,000	145,586,913,280
[3880]	26/10/13	940	951	935	950	+19.0	+2.04	167,700	146,512,248,832
[3880]	26/10/09	942	945	931	931	+1.0	+0.11	258,800	143,582,003,200
[3880]	26/10/08	935	936	917	930	-8.0	-0.85	277,800	143,427,780,608
[3880]	26/10/07	945	947	938	938	-10.0	-1.05	282,600	144,661,577,728
[3880]	26/10/06	955	957	946	948	-7.0	-0.73	204,800	146,203,803,648
[3880]	26/10/05	957	958	950	955	+4.0	+0.42	182,600	147,283,361,792
[3880]	26/10/02	969	969	948	951	-18.0	-1.86	301,500	146,666,471,424
[3880]	26/10/01	965	972	954	969	-5.0	-0.51	253,400	149,442,494,464
[3880]	26/09/30	964	974	959	974	+10.0	+1.04	250,600	150,213,607,424
[3880]	26/09/29	985	985	957	964	-36.0	-3.60	351,200	148,671,381,504
[3880]	26/09/28	1,034	1,034	996	1,000	-31.0	-3.01	423,000	154,223,427,584
[3880]	26/09/25	1,020	1,033	1,015	1,031	+12.0	+1.18	377,900	159,004,344,320
[3880]	26/09/24	1,024	1,025	1,001	1,019	-5.0	-0.49	443,100	157,153,673,216
[3880]	26/09/18	1,017	1,031	1,003	1,024	+6.0	+0.59	1,438,800	157,924,786,176
[3880]	26/09/17	995	1,018	990	1,018	+31.0	+3.14	387,700	156,999,450,624
[3880]	26/09/16	981	995	981	987	+6.0	+0.61	173,300	152,218,517,504
[3880]	26/09/15	983	986	978	981	+8.0	+0.82	220,600	151,293,181,952
[3880]	26/09/14	969	974	964	973	+12.0	+1.25	146,400	150,059,384,832
[3880]	26/09/11	942	967	941	961	+10.0	+1.05	293,100	148,208,713,728
[3880]	26/09/10	941	951	939	951	+10.0	+1.06	183,900	146,666,471,424
[3880]	26/09/09	940	947	935	941	-3.0	-0.32	199,100	145,124,245,504
[3880]	26/09/08	950	951	944	944	-8.0	-0.84	243,600	145,586,913,280
[3880]	26/09/07	963	965	950	952	-10.0	-1.04	247,800	146,820,694,016
[3880]	26/09/04	970	970	959	962	-15.0	-1.54	214,400	148,362,936,320
[3880]	26/09/03	967	977	962	977	+13.0	+1.35	171,100	150,676,291,584
[3880]	26/09/02	980	984	963	964	-24.0	-2.43	280,400	148,671,381,504
[3880]	26/09/01	980	994	980	988	+4.0	+0.41	189,800	152,372,740,096
[3880]	26/08/31	983	994	980	984	+1.0	+0.10	257,500	151,755,849,728
[3880]	26/08/28	980	988	977	983	-2.0	-0.20	219,700	151,601,627,136
[3880]	26/08/27	990	994	980	985	-5.0	-0.51	188,900	151,910,072,320
[3880]	26/08/26	987	993	984	990	+6.0	+0.61	146,800	152,681,185,280
[3880]	26/08/25	994	1,001	983	984	-2.0	-0.20	184,400	151,755,849,728
[3880]	26/08/24	990	992	980	986	+3.0	+0.31	176,300	152,064,294,912
[3880]	26/08/21	970	990	970	983	+10.0	+1.03	144,700	151,601,627,136
[3880]	26/08/20	974	981	966	973	+9.0	+0.93	167,300	150,059,384,832
[3880]	26/08/19	975	975	958	964	-7.0	-0.72	190,800	148,671,381,504
[3880]	26/08/18	953	976	947	971	+18.0	+1.89	254,600	149,750,939,648
[3880]	26/08/17	973	975	952	953	-20.0	-2.06	200,400	146,974,916,608
[3880]	26/08/14	964	979	963	973	+9.0	+0.93	169,900	150,059,384,832
[3880]	26/08/13	975	978	958	964	-11.0	-1.13	236,300	148,671,381,504
[3880]	26/08/12	990	992	968	975	-15.0	-1.52	199,100	150,367,846,400
[3880]	26/08/10	990	995	978	990	0	+0.00	182,500	152,681,185,280
[3880]	26/08/07	971	999	960	990	+18.0	+1.85	366,000	152,674,484,224
[3880]	26/08/06	974	999	956	972	+2.0	+0.21	472,500	149,898,592,256
[3880]	26/08/05	968	982	967	970	-4.0	-0.41	171,700	149,590,163,456
[3880]	26/08/04	983	983	966	974	-6.0	-0.61	206,600	150,207,021,056
[3880]	26/08/03	990	990	963	980	-12.0	-1.21	262,100	151,132,323,840
[3880]	26/07/31	1,010	1,010	986	992	-17.0	-1.68	287,600	152,982,929,408
[3880]	26/07/30	1,010	1,018	995	1,009	-9.0	-0.88	337,500	155,604,598,784
[3880]	26/07/29	995	1,019	981	1,018	+30.0	+3.04	388,200	156,992,552,960
[3880]	26/07/28	995	998	981	988	-5.0	-0.50	256,500	152,366,055,424
[3880]	26/07/27	991	995	985	993	+19.0	+1.95	152,000	153,137,135,616
[3880]	26/07/24	979	985	972	974	-17.0	-1.72	251,300	150,207,021,056
[3880]	26/07/23	986	995	983	991	+10.0	+1.02	201,500	152,828,706,816
[3880]	26/07/22	980	988	970	981	-3.0	-0.30	250,300	151,286,546,432
[3880]	26/07/21	965	991	965	984	+21.0	+2.18	210,300	151,749,181,440
[3880]	26/07/17	964	972	954	963	+2	+0.21	186,000	-
[3880]	26/07/16	962	976	958	961	+3	+0.31	193,000	-
[3880]	26/07/15	954	961	951	958	+8	+0.84	148,400	-
[3880]	26/07/14	935	962	931	950	+19	+2.04	213,700	-
[3880]	26/07/13	931	941	924	931	+10	+1.09	154,500	-
[3880]	26/07/10	927	932	921	921	-5	-0.54	205,300	-
[3880]	26/07/09	933	936	923	926	-7	-0.75	187,100	-
[3880]	26/07/08	942	944	933	933	-9	-0.96	201,400	-
[3880]	26/07/07	948	949	937	942	0	0.00	246,900	-
[3880]	26/07/06	940	954	937	942	+7	+0.75	174,300	-
[3880]	26/07/03	935	949	934	935	+9	+0.97	186,900	-
[3880]	26/07/02	936	940	924	926	+5	+0.54	194,100	-
[3880]	26/07/01	919	928	914	921	+2	+0.22	247,900	-
[3880]	26/06/30	935	936	919	919	-15	-1.61	285,000	-
[3880]	26/06/29	932	934	922	934	+14	+1.52	282,600	-
[3880]	26/06/26	917	928	915	920	+4	+0.44	175,300	-
[3880]	26/06/25	917	926	910	916	+14	+1.55	193,200	-
[3880]	26/06/24	910	912	902	902	-1	-0.11	143,100	-
[3880]	26/06/23	918	918	900	903	-8	-0.88	165,500	-
[3880]	26/06/22	925	925	911	911	-19	-2.04	206,200	-
[3880]	26/06/19	935	940	928	930	-7	-0.75	229,800	-
[3880]	26/06/18	954	961	937	937	-17	-1.78	279,500	-
[3880]	26/06/17	955	963	949	954	+8	+0.85	230,500	-
[3880]	26/06/16	945	951	937	946	+1	+0.11	183,500	-
[3880]	26/06/15	933	954	933	945	+15	+1.61	219,200	-
[3880]	26/06/12	931	943	917	930	+5	+0.54	324,300	-
[3880]	26/06/11	955	958	923	925	-28	-2.94	285,200	-
[3880]	26/06/10	935	955	932	953	+27	+2.92	244,600	-
[3880]	26/06/09	934	936	922	926	+5	+0.54	245,400	-
[3880]	26/06/08	920	927	910	921	+1	+0.11	241,700	-
[3880]	26/06/05	896	920	896	920	+25	+2.79	301,700	-
[3880]	26/06/04	914	920	893	895	-27	-2.93	428,600	-
[3880]	26/06/03	919	927	908	922	+3	+0.33	306,600	-
[3880]	26/06/02	921	924	904	919	-16	-1.71	337,300	-
[3880]	26/06/01	949	954	928	935	-13	-1.37	379,400	-
[3880]	26/05/29	945	957	938	948	+4	+0.42	345,400	-
[3880]	26/05/28	932	944	928	944	+16	+1.72	261,100	-
[3880]	26/05/27	921	933	919	928	0	0.00	276,900	-
[3880]	26/05/26	917	930	913	928	+8	+0.87	277,800	-
[3880]	26/05/25	958	959	918	920	-38	-3.97	324,400	-
[3880]	26/05/22	965	967	950	958	0	+0.00	218,800	-
[3880]	26/05/21	950	964	949	958	+15.0	+1.59	240,200	-
[3880]	26/05/20	955	955	931	943	-12.0	-1.26	340,600	-
[3880]	26/05/19	974	979	951	955	-4.0	-0.42	450,100	-
[3880]	26/05/18	954	980	941	959	-10.0	-1.03	1,016,400	-
[3880]	26/05/15	991	991	908	969	-18.0	-1.82	1,345,600	-
[3880]	26/05/14	969	987	962	987	+20.0	+2.07	402,200	-
[3880]	26/05/13	960	974	959	967	+8.0	+0.83	248,900	-
[3880]	26/05/12	960	972	955	959	+2.0	+0.21	178,600	-
[3880]	26/05/11	960	967	950	957	-9.0	-0.93	264,800	-
[3880]	26/05/08	964	968	952	966	-1.0	-0.10	254,400	-
[3880]	26/05/07	950	969	946	967	+22.0	+2.33	279,000	-
[3880]	26/05/01	953	954	942	945	-8.0	-0.84	180,200	-
[3880]	26/04/30	958	962	945	953	-12.0	-1.24	283,900	-
[3880]	26/04/28	964	969	959	965	0	+0.00	238,700	-
[3880]	26/04/27	959	970	952	965	+6	+0.63	300,300	-
[3880]	26/04/24	951	962	945	959	+8	+0.84	184,600	-
[3880]	26/04/23	970	973	943	951	-24	-2.46	411,000	-
[3880]	26/04/22	987	992	973	975	-15	-1.52	375,100	-
[3880]	26/04/21	1,006	1,009	989	990	-16	-1.59	523,100	-
[3880]	26/04/20	1,005	1,009	998	1,006	+12	+1.21	320,900	-
[3880]	26/04/17	1,000	1,009	992	994	-9	-0.90	297,900	-
[3880]	26/04/16	1,001	1,014	1,001	1,003	-5	-0.50	302,000	-
[3880]	26/04/15	1,003	1,011	1,000	1,008	+6	+0.60	217,900	-
[3880]	26/04/14	1,006	1,014	991	1,002	-1	-0.10	312,100	-
[3880]	26/04/13	1,004	1,013	997	1,003	-14	-1.38	323,100	-
[3880]	26/04/10	1,033	1,041	1,012	1,017	-20	-1.93	323,600	-
[3880]	26/04/09	1,050	1,058	1,033	1,037	-13	-1.24	404,500	-
[3880]	26/04/08	1,041	1,050	1,033	1,050	+29	+2.84	389,900	-
[3880]	26/04/07	1,011	1,024	1,008	1,021	+15	+1.49	404,800	-
[3880]	26/04/06	1,013	1,016	1,003	1,006	-3	-0.30	261,300	-
[3880]	26/04/03	1,010	1,014	1,004	1,009	-3	-0.30	201,200	-
[3880]	26/04/02	1,026	1,045	1,006	1,012	-24	-2.32	470,100	-
[3880]	26/04/01	1,026	1,042	1,024	1,036	+13	+1.27	355,800	-
[3880]	26/03/31	1,030	1,041	1,019	1,023	-7	-0.68	305,200	-
[3880]	26/03/30	990	1,032	984	1,030	-12	-1.15	635,100	-
[3880]	26/03/27	1,035	1,045	1,028	1,042	+10	+0.97	430,300	-
[3880]	26/03/26	1,048	1,052	1,017	1,032	-13	-1.24	240,300	-
[3880]	26/03/25	1,046	1,056	1,034	1,045	+29	+2.85	368,500	-
[3880]	26/03/24	1,028	1,028	1,008	1,016	+16	+1.60	288,300	-
[3880]	26/03/23	1,046	1,046	998	1,000	-68	-6.37	661,300	-
[3880]	26/03/19	1,123	1,124	1,068	1,068	-53	-4.73	575,000	-
[3880]	26/03/18	1,112	1,122	1,107	1,121	+18	+1.63	223,100	-
[3880]	26/03/17	1,106	1,128	1,096	1,103	+3	+0.27	245,800	-
[3880]	26/03/16	1,107	1,109	1,094	1,100	-2	-0.18	238,500	-
[3880]	26/03/13	1,099	1,118	1,092	1,102	-2	-0.18	358,400	-
[3880]	26/03/12	1,132	1,135	1,100	1,104	-48	-4.17	476,100	-
[3880]	26/03/11	1,145	1,168	1,141	1,152	+24	+2.13	323,400	-
[3880]	26/03/10	1,144	1,144	1,116	1,128	+14	+1.26	320,400	-
[3880]	26/03/09	1,110	1,120	1,082	1,114	-23	-2.02	589,700	-
[3880]	26/03/06	1,126	1,143	1,117	1,137	-3	-0.26	259,100	-
[3880]	26/03/05	1,153	1,168	1,134	1,140	-6	-0.52	449,300	-
[3880]	26/03/04	1,138	1,171	1,126	1,146	-52	-4.34	665,100	-
[3880]	26/03/03	1,207	1,244	1,193	1,198	+35	+3.01	1,306,300	-
[3880]	26/03/02	1,151	1,168	1,133	1,163	-11	-0.94	502,800	-
[3880]	26/02/27	1,130	1,182	1,129	1,174	+43	+3.80	550,400	-
[3880]	26/02/26	1,130	1,146	1,128	1,131	-4	-0.35	448,600	-
[3880]	26/02/25	1,130	1,141	1,112	1,135	+8	+0.71	463,700	-
[3880]	26/02/24	1,106	1,133	1,087	1,127	+8	+0.71	874,000	-
[3880]	26/02/20	1,149	1,149	1,119	1,119	-41	-3.53	333,600	-
[3880]	26/02/19	1,162	1,162	1,133	1,160	-13	-1.11	464,000	-
[3880]	26/02/18	1,149	1,180	1,147	1,173	+32	+2.80	368,200	-
[3880]	26/02/17	1,147	1,176	1,137	1,141	-25	-2.14	389,600	-
[3880]	26/02/16	1,109	1,174	1,099	1,166	+60	+5.42	979,300	-
[3880]	26/02/13	1,042	1,155	1,015	1,106	+64	+6.14	1,470,600	-
[3880]	26/02/12	1,039	1,059	1,036	1,042	+5	+0.48	464,400	-
[3880]	26/02/10	1,016	1,037	1,013	1,037	+34	+3.39	486,900	-
[3880]	26/02/09	1,013	1,017	998	1,003	+5	+0.50	355,000	-
[3880]	26/02/06	1,005	1,023	990	998	-11	-1.09	336,800	-
[3880]	26/02/05	1,019	1,023	1,002	1,009	+8	+0.80	314,200	-
[3880]	26/02/04	991	1,011	989	1,001	+12	+1.21	287,500	-
[3880]	26/02/03	986	990	979	989	+16	+1.64	181,600	-
[3880]	26/02/02	980	993	973	973	+1	+0.10	243,000	-
[3880]	26/01/30	966	973	961	972	+7	+0.73	205,000	-
[3880]	26/01/29	960	968	946	965	+2	+0.21	278,900	-
[3880]	26/01/28	978	979	963	963	-19	-1.93	213,800	-
[3880]	26/01/27	980	984	970	982	-6	-0.61	242,200	-
[3880]	26/01/26	996	1,002	985	988	-17	-1.69	246,200	-
[3880]	26/01/23	999	1,005	990	1,005	+6	+0.60	232,300	-
[3880]	26/01/22	987	999	984	999	+19	+1.94	274,200	-
[3880]	26/01/21	980	990	973	980	-5	-0.51	273,700	-
[3880]	26/01/20	989	990	978	985	-3	-0.30	273,800	-
[3880]	26/01/19	989	993	974	988	0	0.00	338,400	-
[3880]	26/01/16	990	992	973	988	-6	-0.60	374,700	-
[3880]	26/01/15	990	998	980	994	+5	+0.51	317,100	-
[3880]	26/01/14	999	1,011	981	989	-7	-0.70	463,600	-
[3880]	26/01/13	995	1,000	984	996	+16	+1.63	302,200	-
[3880]	26/01/09	980	992	976	980	+5	+0.51	367,900	-
[3880]	26/01/08	970	978	967	975	+3	+0.31	247,600	-
[3880]	26/01/07	971	980	968	972	-2	-0.21	295,400	-
[3880]	26/01/06	945	975	945	974	+31	+3.29	398,600	-
[3880]	26/01/05	931	943	925	943	+12	+1.29	430,000	-
[3880]	25/12/30	932	941	930	931	+4	+0.43	183,300	-
[3880]	25/12/29	938	938	927	927	0	0.00	254,700	-
[3880]	25/12/26	928	936	922	927	-1	-0.11	218,000	-
[3880]	25/12/25	927	929	915	928	+10	+1.09	261,700	-
[3880]	25/12/24	916	924	911	918	+1	+0.11	221,700	-
[3880]	25/12/23	900	920	900	917	+14	+1.55	196,400	-
[3880]	25/12/22	924	924	902	903	-23	-2.48	239,300	-
[3880]	25/12/19	922	927	915	926	+5	+0.54	404,100	-
[3880]	25/12/18	901	924	899	921	+21	+2.33	319,400	-
[3880]	25/12/17	900	904	891	900	0	0.00	194,900	-
[3880]	25/12/16	906	908	896	900	-5	-0.55	252,700	-
[3880]	25/12/15	900	912	898	905	+2	+0.22	210,100	-
[3880]	25/12/12	898	906	897	903	+13	+1.46	291,500	-
[3880]	25/12/11	907	910	890	890	-10	-1.11	276,500	-
[3880]	25/12/10	919	922	900	900	-16	-1.75	286,200	-
[3880]	25/12/09	930	938	911	916	-18	-1.93	265,200	-
[3880]	25/12/08	927	936	912	934	+7	+0.76	252,400	-
[3880]	25/12/05	924	936	918	927	-4	-0.43	312,300	-
[3880]	25/12/04	920	931	919	931	+4	+0.43	292,300	-
[3880]	25/12/03	923	931	919	927	+4	+0.43	297,500	-
[3880]	25/12/02	933	938	920	923	-17	-1.81	254,000	-
[3880]	25/12/01	955	956	939	940	-16	-1.67	303,400	-
[3880]	25/11/28	943	957	943	956	+15	+1.59	389,100	-
[3880]	25/11/27	927	946	921	941	+14	+1.51	425,600	-
[3880]	25/11/26	895	930	889	927	+47	+5.34	542,700	-
[3880]	25/11/25	894	895	879	880	-11	-1.23	214,200	-
[3880]	25/11/21	883	891	880	891	+8	+0.91	273,500	-
[3880]	25/11/20	880	887	875	883	+13	+1.49	248,200	-
[3880]	25/11/19	867	875	864	870	0	0.00	344,500	-
[3880]	25/11/18	885	886	863	870	-25	-2.79	398,300	-
[3880]	25/11/17	927	928	890	895	-36	-3.87	632,700	-
[3880]	25/11/14	891	950	890	931	+35	+3.91	1,215,200	-
[3880]	25/11/13	882	897	877	896	+44	+5.16	558,300	-
[3880]	25/11/12	841	854	840	852	+12	+1.43	230,500	-
[3880]	25/11/11	840	840	834	840	0	0.00	191,700	-
[3880]	25/11/10	840	841	834	840	+3	+0.36	204,200	-
[3880]	25/11/07	826	837	826	837	+11	+1.33	239,400	-
[3880]	25/11/06	830	838	824	826	-5	-0.60	240,300	-
[3880]	25/11/05	835	838	824	831	+2	+0.24	262,800	-
[3880]	25/11/04	818	833	814	829	+16	+1.97	306,600	-
[3880]	25/10/31	830	834	813	813	-17	-2.05	489,900	-
[3880]	25/10/30	825	839	823	830	+1	+0.12	425,500	-
[3880]	25/10/29	860	860	828	829	-33	-3.83	399,100	-
[3880]	25/10/28	886	889	862	862	-29	-3.25	253,600	-
[3880]	25/10/27	889	895	887	891	+7	+0.79	170,800	-
[3880]	25/10/24	886	891	883	884	0	0.00	164,100	-
[3880]	25/10/23	869	886	868	884	+15	+1.73	232,500	-
[3880]	25/10/22	868	874	868	869	+1	+0.12	222,400	-
[3880]	25/10/21	875	877	867	868	-7	-0.80	130,200	-
[3880]	25/10/20	876	883	875	875	+6	+0.69	137,900	-
[3880]	25/10/17	864	872	862	869	+6	+0.70	193,400	-
[3880]	25/10/16	853	863	852	863	+10	+1.17	143,600	-
[3880]	25/10/15	856	858	848	853	+7	+0.83	185,000	-
[3880]	25/10/14	855	859	844	846	-14	-1.63	292,500	-
[3880]	25/10/10	852	861	849	860	-2	-0.23	292,500	-
[3880]	25/10/09	855	864	851	862	+2	+0.23	358,500	-
[3880]	25/10/08	882	891	860	860	-27	-3.04	297,000	-
[3880]	25/10/07	884	896	882	887	0	0.00	272,900	-
[3880]	25/10/06	890	893	883	887	+4	+0.45	171,700	-
[3880]	25/10/03	884	887	880	883	+2	+0.23	122,600	-
[3880]	25/10/02	884	891	875	881	-3	-0.34	188,500	-
[3880]	25/10/01	889	895	879	884	-7	-0.79	258,300	-
[3880]	25/09/30	897	901	885	891	-5	-0.56	217,000	-
[3880]	25/09/29	923	923	896	896	-30	-3.24	271,400	-
[3880]	25/09/26	920	929	917	926	+5	+0.54	254,700	-
[3880]	25/09/25	920	921	911	921	+6	+0.66	188,300	-
[3880]	25/09/24	915	917	911	915	-1	-0.11	139,600	-
[3880]	25/09/22	903	920	901	916	+13	+1.44	190,000	-
[3880]	25/09/19	902	907	897	903	+4	+0.44	279,300	-
[3880]	25/09/18	897	903	893	899	+7	+0.78	132,500	-
[3880]	25/09/17	896	897	886	892	-4	-0.45	136,700	-
[3880]	25/09/16	900	907	895	896	-2	-0.22	239,200	-
[3880]	25/09/12	890	898	890	898	+3	+0.34	223,600	-
[3880]	25/09/11	900	900	882	895	-5	-0.56	309,600	-
[3880]	25/09/10	908	913	900	900	-11	-1.21	250,300	-
[3880]	25/09/09	907	915	901	911	+10	+1.11	241,800	-
[3880]	25/09/08	922	928	900	901	+19	+2.15	496,700	-
[3880]	25/09/05	882	892	878	882	-2	-0.23	203,500	-