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
[3895]	26/10/29	404	411	404	407	+4.0	+0.99	12,400	3,189,115,136
[3895]	26/10/28	402	407	402	403	-10.0	-2.42	111,300	3,157,772,544
[3895]	26/10/27	413	416	410	413	+2.0	+0.49	23,000	3,236,129,280
[3895]	26/10/26	410	415	410	411	-1.0	-0.24	27,300	3,220,457,984
[3895]	26/10/23	409	415	409	412	0	+0.00	15,700	3,228,293,632
[3895]	26/10/22	414	415	410	412	-2.0	-0.48	12,000	3,228,293,632
[3895]	26/10/21	415	416	413	414	0	+0.00	8,100	3,243,964,928
[3895]	26/10/20	416	420	414	414	-2.0	-0.48	7,900	3,243,964,928
[3895]	26/10/19	420	422	416	416	-1.0	-0.24	6,400	3,259,636,224
[3895]	26/10/16	414	418	414	417	+5.0	+1.21	4,500	3,267,471,872
[3895]	26/10/15	416	418	412	412	-1.0	-0.24	14,300	3,228,293,632
[3895]	26/10/14	419	421	413	413	-6.0	-1.43	15,600	3,236,129,280
[3895]	26/10/13	424	425	419	419	+1.0	+0.24	14,200	3,283,143,168
[3895]	26/10/09	419	423	415	418	-1.0	-0.24	13,800	3,275,307,520
[3895]	26/10/08	421	423	417	419	-2.0	-0.48	22,500	3,283,143,168
[3895]	26/10/07	431	433	419	421	-15.0	-3.44	43,000	3,298,814,464
[3895]	26/10/06	439	439	432	436	-3.0	-0.68	13,900	3,416,349,440
[3895]	26/10/05	442	442	436	439	+5.0	+1.15	6,200	3,439,856,384
[3895]	26/10/02	430	443	430	434	+6.0	+1.40	13,600	3,400,678,144
[3895]	26/10/01	434	435	427	428	-7.0	-1.61	44,800	3,353,664,256
[3895]	26/09/30	440	441	435	435	-8.0	-1.81	23,500	3,408,513,792
[3895]	26/09/29	448	450	441	443	-8.0	-1.77	18,200	3,471,199,232
[3895]	26/09/28	463	463	451	451	-4.0	-0.88	8,600	3,533,884,416
[3895]	26/09/25	465	466	455	455	-8.0	-1.73	9,900	3,565,227,008
[3895]	26/09/24	460	463	460	463	+1.0	+0.22	13,100	3,627,912,448
[3895]	26/09/18	468	468	462	462	-6.0	-1.28	6,800	3,620,076,800
[3895]	26/09/17	474	474	467	468	-1.0	-0.21	14,000	3,667,090,688
[3895]	26/09/16	470	470	466	469	-5.0	-1.05	8,400	3,674,926,336
[3895]	26/09/15	463	474	463	474	+10.0	+2.16	10,300	3,714,104,832
[3895]	26/09/14	464	468	460	464	-7.0	-1.49	26,900	3,635,748,096
[3895]	26/09/11	483	483	468	471	-13.0	-2.69	34,800	3,690,597,632
[3895]	26/09/10	480	506	478	484	+4.0	+0.83	70,000	3,792,461,312
[3895]	26/09/09	480	482	480	480	-4.0	-0.83	5,800	3,761,118,720
[3895]	26/09/08	488	488	481	484	-5.0	-1.02	11,000	3,792,461,312
[3895]	26/09/07	482	490	477	489	+8.0	+1.66	27,300	3,831,639,808
[3895]	26/09/04	481	481	469	481	+8.0	+1.69	30,800	3,768,954,368
[3895]	26/09/03	473	477	471	473	-1.0	-0.21	10,500	3,706,269,184
[3895]	26/09/02	475	475	470	474	-7.0	-1.46	24,700	3,714,104,832
[3895]	26/09/01	482	486	475	481	+1.0	+0.21	29,900	3,768,954,368
[3895]	26/08/31	479	482	463	480	+4.0	+0.84	61,800	3,761,118,720
[3895]	26/08/28	486	487	476	476	-10.0	-2.06	37,600	3,729,776,128
[3895]	26/08/27	494	494	480	486	-5.0	-1.02	32,900	3,808,132,608
[3895]	26/08/26	497	497	481	491	-6.0	-1.21	70,100	3,847,311,104
[3895]	26/08/25	495	498	484	497	-3.0	-0.60	65,100	3,894,324,992
[3895]	26/08/24	495	524	495	500	+2.0	+0.40	154,300	3,917,831,936
[3895]	26/08/21	485	498	473	498	+6.0	+1.22	135,600	3,902,160,640
[3895]	26/08/20	500	518	482	492	-11.0	-2.19	265,900	3,855,146,752
[3895]	26/08/19	520	538	474	503	+11.0	+2.24	1,064,700	3,941,338,880
[3895]	26/08/18	493	523	474	492	-11.0	-2.19	696,800	3,855,146,752
[3895]	26/08/17	569	569	500	503	-66.0	-11.60	1,084,100	3,941,338,880
[3895]	26/08/14	569	569	549	569	+80.0	+16.36	573,800	4,458,492,928
[3895]	26/08/13	465	489	458	489	+80.0	+19.56	943,200	3,831,639,808
[3895]	26/08/12	406	409	406	409	+1.0	+0.25	1,300	3,204,786,688
[3895]	26/08/10	406	408	403	408	+3.0	+0.74	4,900	3,196,951,040
[3895]	26/08/07	407	407	405	405	0	+0.00	2,100	3,173,443,840
[3895]	26/08/06	401	405	401	405	-1.0	-0.25	6,300	3,173,443,840
[3895]	26/08/05	406	407	405	406	0	+0.00	2,300	3,181,279,488
[3895]	26/08/04	403	406	403	406	+2.0	+0.50	1,500	3,181,279,488
[3895]	26/08/03	403	404	403	404	0	+0.00	4,000	3,165,608,192
[3895]	26/07/31	405	406	404	404	0	+0.00	1,600	3,165,608,192
[3895]	26/07/30	404	406	404	404	-1.0	-0.25	1,400	3,165,608,192
[3895]	26/07/29	406	407	405	405	-1.0	-0.25	2,300	3,173,443,840
[3895]	26/07/28	407	407	405	406	-1.0	-0.25	2,300	3,181,279,488
[3895]	26/07/27	405	407	404	407	+3.0	+0.74	3,600	3,189,115,136
[3895]	26/07/24	405	405	404	404	-2.0	-0.49	1,200	3,165,608,192
[3895]	26/07/23	407	407	404	406	0	+0.00	2,700	3,181,279,488
[3895]	26/07/22	408	408	405	406	-1.0	-0.25	2,400	3,181,279,488
[3895]	26/07/21	405	407	405	407	+3.0	+0.74	5,200	3,189,115,136
[3895]	26/07/17	404	405	401	404	0	0.00	2,600	-
[3895]	26/07/16	403	405	403	404	-1	-0.25	2,900	-
[3895]	26/07/15	404	405	404	405	+1	+0.25	600	-
[3895]	26/07/14	406	406	400	404	-2	-0.49	10,500	-
[3895]	26/07/13	407	407	406	406	0	0.00	500	-
[3895]	26/07/10	405	406	403	406	+1	+0.25	3,600	-
[3895]	26/07/09	405	405	403	405	0	0.00	1,000	-
[3895]	26/07/08	405	407	404	405	0	0.00	6,700	-
[3895]	26/07/07	405	406	403	405	-2	-0.49	9,500	-
[3895]	26/07/06	408	408	404	407	-1	-0.25	6,100	-
[3895]	26/07/03	411	411	406	408	-2	-0.49	12,300	-
[3895]	26/07/02	407	410	402	410	+4	+0.99	6,600	-
[3895]	26/07/01	405	412	405	406	+1	+0.25	5,400	-
[3895]	26/06/30	402	406	402	405	+5	+1.25	2,200	-
[3895]	26/06/29	399	402	399	400	0	0.00	2,200	-
[3895]	26/06/26	405	405	400	400	-3	-0.74	3,200	-
[3895]	26/06/25	401	403	398	403	+1	+0.25	8,600	-
[3895]	26/06/24	402	404	402	402	-2	-0.50	4,400	-
[3895]	26/06/23	404	405	404	404	-2	-0.49	900	-
[3895]	26/06/22	408	410	403	406	-4	-0.98	20,400	-
[3895]	26/06/19	410	410	408	410	0	0.00	600	-
[3895]	26/06/18	410	412	407	410	-2	-0.49	12,900	-
[3895]	26/06/17	412	413	411	412	0	0.00	6,900	-
[3895]	26/06/16	410	412	410	412	+2	+0.49	1,200	-
[3895]	26/06/15	408	412	408	410	-1	-0.24	17,900	-
[3895]	26/06/12	412	412	410	411	-1	-0.24	31,300	-
[3895]	26/06/11	412	412	412	412	-3	-0.72	1,100	-
[3895]	26/06/10	414	415	411	415	0	0.00	6,300	-
[3895]	26/06/09	413	415	411	415	+4	+0.97	2,700	-
[3895]	26/06/08	411	415	411	411	-1	-0.24	6,400	-
[3895]	26/06/05	414	414	412	412	-2	-0.48	2,000	-
[3895]	26/06/04	412	414	412	414	+2	+0.49	600	-
[3895]	26/06/03	412	412	411	412	+2	+0.49	5,800	-
[3895]	26/06/02	412	412	410	410	-1	-0.24	6,600	-
[3895]	26/06/01	410	412	410	411	-3	-0.72	5,600	-
[3895]	26/05/29	412	414	411	414	0	0.00	8,800	-
[3895]	26/05/28	414	414	412	414	-1	-0.24	14,000	-
[3895]	26/05/27	413	415	413	415	+2	+0.48	1,700	-
[3895]	26/05/26	413	413	412	413	0	0.00	8,500	-
[3895]	26/05/25	411	415	411	413	+4	+0.98	6,300	-
[3895]	26/05/22	413	414	408	409	-4.0	-0.97	6,400	-
[3895]	26/05/21	411	414	410	413	0	+0.00	10,400	-
[3895]	26/05/20	414	415	412	413	-1.0	-0.24	6,400	-
[3895]	26/05/19	412	416	410	414	+1.0	+0.24	5,800	-
[3895]	26/05/18	415	415	410	413	-2.0	-0.48	4,300	-
[3895]	26/05/15	419	419	415	415	0	+0.00	8,500	-
[3895]	26/05/14	412	416	412	415	-1.0	-0.24	7,500	-
[3895]	26/05/13	413	416	412	416	+6.0	+1.46	2,800	-
[3895]	26/05/12	411	415	410	410	-5.0	-1.20	4,900	-
[3895]	26/05/11	420	420	395	415	-5.0	-1.19	35,900	-
[3895]	26/05/08	414	420	413	420	+5.0	+1.20	10,100	-
[3895]	26/05/07	411	417	411	415	+4.0	+0.97	6,000	-
[3895]	26/05/01	411	412	409	411	0	+0.00	4,400	-
[3895]	26/04/30	411	411	408	411	0	+0.00	6,000	-
[3895]	26/04/28	407	411	407	411	+1.0	+0.24	5,800	-
[3895]	26/04/27	408	410	408	410	-3	-0.73	7,600	-
[3895]	26/04/24	410	413	409	413	+2	+0.49	8,500	-
[3895]	26/04/23	415	415	410	411	-3	-0.72	2,700	-
[3895]	26/04/22	417	417	412	414	-2	-0.48	1,300	-
[3895]	26/04/21	414	416	413	416	-1	-0.24	2,600	-
[3895]	26/04/20	417	417	411	417	+2	+0.48	4,900	-
[3895]	26/04/17	416	416	413	415	-1	-0.24	3,600	-
[3895]	26/04/16	416	418	416	416	+1	+0.24	900	-
[3895]	26/04/15	417	417	411	415	-1	-0.24	4,400	-
[3895]	26/04/14	419	421	416	416	-3	-0.72	6,000	-
[3895]	26/04/13	418	419	418	419	-1	-0.24	5,700	-
[3895]	26/04/10	423	423	420	420	-3	-0.71	1,400	-
[3895]	26/04/09	421	423	419	423	+2	+0.48	3,000	-
[3895]	26/04/08	422	422	418	421	+3	+0.72	6,900	-
[3895]	26/04/07	418	420	417	418	0	0.00	4,700	-
[3895]	26/04/06	420	423	415	418	-2	-0.48	10,700	-
[3895]	26/04/03	421	421	419	420	+1	+0.24	5,000	-
[3895]	26/04/02	421	424	415	419	-7	-1.64	19,000	-
[3895]	26/04/01	424	426	424	426	0	0.00	2,400	-
[3895]	26/03/31	426	428	425	426	+1	+0.24	2,200	-
[3895]	26/03/30	424	428	422	425	-14	-3.19	10,900	-
[3895]	26/03/27	436	445	436	439	+4	+0.92	13,200	-
[3895]	26/03/26	437	437	432	435	-3	-0.68	3,600	-
[3895]	26/03/25	437	440	433	438	+4	+0.92	3,400	-
[3895]	26/03/24	435	438	434	434	+2	+0.46	2,300	-
[3895]	26/03/23	436	438	430	432	-12	-2.70	8,600	-
[3895]	26/03/19	441	444	441	444	-1	-0.22	4,800	-
[3895]	26/03/18	446	446	440	445	-1	-0.22	2,100	-
[3895]	26/03/17	440	446	439	446	+7	+1.59	18,800	-
[3895]	26/03/16	435	439	434	439	+4	+0.92	14,000	-
[3895]	26/03/13	432	435	432	435	-1	-0.23	2,500	-
[3895]	26/03/12	437	437	433	436	0	0.00	2,400	-
[3895]	26/03/11	431	437	431	436	+4	+0.93	4,000	-
[3895]	26/03/10	434	435	430	432	-2	-0.46	3,800	-
[3895]	26/03/09	425	434	410	434	-4	-0.91	25,200	-
[3895]	26/03/06	429	438	429	438	+4	+0.92	6,800	-
[3895]	26/03/05	440	442	427	434	+2	+0.46	17,900	-
[3895]	26/03/04	425	432	417	432	+2	+0.47	40,800	-
[3895]	26/03/03	448	453	429	430	-25	-5.49	51,100	-
[3895]	26/03/02	463	463	450	455	-7	-1.52	17,400	-
[3895]	26/02/27	461	462	460	462	+1	+0.22	9,000	-
[3895]	26/02/26	460	462	458	461	0	0.00	10,700	-
[3895]	26/02/25	457	461	455	461	+5	+1.10	13,200	-
[3895]	26/02/24	452	456	452	456	+6	+1.33	13,900	-
[3895]	26/02/20	446	450	446	450	+4	+0.90	13,700	-
[3895]	26/02/19	444	446	444	446	+2	+0.45	5,100	-
[3895]	26/02/18	445	446	442	444	-1	-0.22	7,300	-
[3895]	26/02/17	440	446	439	445	+8	+1.83	15,700	-
[3895]	26/02/16	435	438	434	437	+3	+0.69	8,000	-
[3895]	26/02/13	435	436	433	434	+1	+0.23	8,900	-
[3895]	26/02/12	432	435	432	433	+1	+0.23	16,300	-
[3895]	26/02/10	432	432	427	432	0	0.00	11,500	-
[3895]	26/02/09	432	433	427	432	+6	+1.41	12,000	-
[3895]	26/02/06	429	431	426	426	-2	-0.47	5,000	-
[3895]	26/02/05	436	436	428	428	-6	-1.38	5,400	-
[3895]	26/02/04	434	434	432	434	+4	+0.93	3,200	-
[3895]	26/02/03	433	433	430	430	-3	-0.69	1,200	-
[3895]	26/02/02	433	435	432	433	+1	+0.23	3,500	-
[3895]	26/01/30	431	432	429	432	+1	+0.23	2,000	-
[3895]	26/01/29	436	437	430	431	-5	-1.15	3,200	-
[3895]	26/01/28	440	440	435	436	-2	-0.46	5,500	-
[3895]	26/01/27	436	440	433	438	+7	+1.62	12,500	-
[3895]	26/01/26	432	432	427	431	+7	+1.65	7,900	-
[3895]	26/01/23	433	436	424	424	-9	-2.08	26,600	-
[3895]	26/01/22	436	440	424	433	-5	-1.14	17,900	-
[3895]	26/01/21	431	441	429	438	+9	+2.10	9,700	-
[3895]	26/01/20	427	432	425	429	+4	+0.94	6,600	-
[3895]	26/01/19	426	427	424	425	0	0.00	11,100	-
[3895]	26/01/16	426	426	424	425	+1	+0.24	6,800	-
[3895]	26/01/15	423	424	421	424	+2	+0.47	5,300	-
[3895]	26/01/14	424	424	418	422	0	0.00	6,000	-
[3895]	26/01/13	426	426	415	422	-3	-0.71	25,700	-
[3895]	26/01/09	425	426	421	425	+1	+0.24	7,500	-
[3895]	26/01/08	424	426	422	424	+1	+0.24	7,800	-
[3895]	26/01/07	425	425	421	423	-1	-0.24	9,100	-
[3895]	26/01/06	420	425	420	424	+5	+1.19	9,000	-
[3895]	26/01/05	418	419	416	419	+5	+1.21	20,100	-
[3895]	25/12/30	410	414	409	414	+4	+0.98	3,400	-
[3895]	25/12/29	409	412	407	410	+2	+0.49	5,900	-
[3895]	25/12/26	408	409	405	408	0	0.00	19,800	-
[3895]	25/12/25	408	409	406	408	0	0.00	11,900	-
[3895]	25/12/24	406	408	405	408	+2	+0.49	4,900	-
[3895]	25/12/23	407	408	405	406	0	0.00	7,400	-
[3895]	25/12/22	404	408	404	406	+1	+0.25	11,000	-
[3895]	25/12/19	404	408	403	405	+1	+0.25	3,900	-
[3895]	25/12/18	403	405	403	404	0	0.00	4,200	-
[3895]	25/12/17	403	405	403	404	-1	-0.25	5,100	-
[3895]	25/12/16	406	407	404	405	+1	+0.25	12,200	-
[3895]	25/12/15	403	406	402	404	+1	+0.25	4,600	-
[3895]	25/12/12	403	403	400	403	+3	+0.75	4,400	-
[3895]	25/12/11	404	405	397	400	-7	-1.72	30,100	-
[3895]	25/12/10	408	408	406	407	0	0.00	2,800	-
[3895]	25/12/09	410	410	406	407	+1	+0.25	21,200	-
[3895]	25/12/08	408	409	405	406	-1	-0.25	3,500	-
[3895]	25/12/05	407	407	404	407	0	0.00	7,700	-
[3895]	25/12/04	402	407	401	407	+4	+0.99	4,600	-
[3895]	25/12/03	406	407	401	403	-2	-0.49	5,600	-
[3895]	25/12/02	408	412	405	405	-2	-0.49	8,100	-
[3895]	25/12/01	410	410	403	407	-3	-0.73	6,600	-
[3895]	25/11/28	399	410	397	410	+12	+3.02	33,800	-
[3895]	25/11/27	397	398	382	398	+4	+1.02	46,700	-
[3895]	25/11/26	404	404	379	394	-10	-2.48	184,300	-
[3895]	25/11/25	402	404	401	404	0	0.00	5,600	-
[3895]	25/11/21	400	405	398	404	+4	+1.00	12,100	-
[3895]	25/11/20	405	405	398	400	0	0.00	10,500	-
[3895]	25/11/19	406	406	400	400	-3	-0.74	2,400	-
[3895]	25/11/18	404	405	402	403	-1	-0.25	44,700	-
[3895]	25/11/17	404	404	401	404	+1	+0.25	14,300	-
[3895]	25/11/14	406	408	403	403	-3	-0.74	3,500	-
[3895]	25/11/13	404	407	403	406	+3	+0.74	7,000	-
[3895]	25/11/12	404	405	401	403	0	0.00	2,700	-
[3895]	25/11/11	403	405	401	403	-3	-0.74	10,300	-
[3895]	25/11/10	401	406	400	406	+5	+1.25	12,200	-
[3895]	25/11/07	403	403	396	401	-3	-0.74	24,300	-
[3895]	25/11/06	400	405	400	404	+2	+0.50	5,000	-
[3895]	25/11/05	407	407	400	402	-1	-0.25	13,900	-
[3895]	25/11/04	408	408	403	403	-3	-0.74	6,800	-
[3895]	25/10/31	406	406	403	406	0	0.00	5,200	-
[3895]	25/10/30	405	408	405	406	0	0.00	2,500	-
[3895]	25/10/29	412	412	406	406	-2	-0.49	6,100	-
[3895]	25/10/28	419	421	399	408	-10	-2.39	45,900	-
[3895]	25/10/27	421	424	418	418	-1	-0.24	7,200	-
[3895]	25/10/24	419	420	419	419	+1	+0.24	5,600	-
[3895]	25/10/23	417	418	417	418	+2	+0.48	4,800	-
[3895]	25/10/22	415	418	414	416	+2	+0.48	5,800	-
[3895]	25/10/21	414	415	413	414	0	0.00	9,900	-
[3895]	25/10/20	412	415	412	414	+2	+0.49	6,900	-
[3895]	25/10/17	418	418	411	412	-6	-1.44	35,800	-
[3895]	25/10/16	410	418	410	418	+5	+1.21	9,800	-
[3895]	25/10/15	423	423	398	413	0	0.00	51,300	-
[3895]	25/10/14	428	429	399	413	-15	-3.50	66,200	-
[3895]	25/10/10	429	429	428	428	-1	-0.23	3,400	-
[3895]	25/10/09	429	429	428	429	-1	-0.23	700	-
[3895]	25/10/08	430	430	429	430	0	0.00	1,600	-
[3895]	25/10/07	430	431	430	430	0	0.00	1,900	-
[3895]	25/10/06	428	431	428	430	0	0.00	5,300	-
[3895]	25/10/03	433	433	429	430	-1	-0.23	5,300	-
[3895]	25/10/02	432	433	431	431	-1	-0.23	2,300	-
[3895]	25/10/01	434	435	432	432	-3	-0.69	2,700	-
[3895]	25/09/30	434	435	434	435	+1	+0.23	3,600	-
[3895]	25/09/29	435	435	432	434	-1	-0.23	2,300	-
[3895]	25/09/26	435	435	433	435	0	0.00	5,100	-
[3895]	25/09/25	433	435	433	435	+3	+0.69	1,800	-
[3895]	25/09/24	434	434	432	432	-2	-0.46	2,800	-
[3895]	25/09/22	433	435	432	434	0	0.00	3,100	-
[3895]	25/09/19	433	434	432	434	+2	+0.46	13,400	-
[3895]	25/09/18	432	433	432	432	-2	-0.46	2,600	-
[3895]	25/09/17	438	438	434	434	+1	+0.23	3,100	-
[3895]	25/09/16	434	434	431	433	-1	-0.23	5,200	-
[3895]	25/09/12	435	435	431	434	0	0.00	15,900	-
[3895]	25/09/11	434	438	434	434	0	0.00	6,000	-
[3895]	25/09/10	435	439	431	434	0	0.00	31,000	-
[3895]	25/09/09	432	437	432	434	-1	-0.23	7,900	-
[3895]	25/09/08	432	435	432	435	+2	+0.46	4,800	-
[3895]	25/09/05	437	437	432	433	-3	-0.69	5,500	-