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
[3896]	26/10/29	397	397	390	392	-5.0	-1.26	6,000	3,920,761,600
[3896]	26/10/28	399	399	395	397	-2.0	-0.50	7,000	3,970,771,456
[3896]	26/10/27	394	399	393	399	+4.0	+1.01	2,100	3,990,775,296
[3896]	26/10/26	397	398	392	395	+4.0	+1.02	6,400	3,950,767,360
[3896]	26/10/23	390	394	390	391	-4.0	-1.01	5,500	3,910,759,680
[3896]	26/10/22	399	401	389	395	-4.0	-1.00	9,400	3,950,767,360
[3896]	26/10/21	394	400	393	399	+5.0	+1.27	4,400	3,990,775,296
[3896]	26/10/20	404	405	390	394	-8.0	-1.99	9,200	3,940,765,440
[3896]	26/10/19	399	402	398	402	+5.0	+1.26	6,100	4,020,781,056
[3896]	26/10/16	393	402	393	397	+6.0	+1.53	4,600	3,970,771,456
[3896]	26/10/15	403	403	391	391	-14.0	-3.46	19,500	3,910,759,680
[3896]	26/10/14	409	409	405	405	-4.0	-0.98	3,700	4,050,786,816
[3896]	26/10/13	410	410	404	409	0	+0.00	16,000	4,090,794,752
[3896]	26/10/09	405	414	404	409	-2.0	-0.49	7,300	4,090,794,752
[3896]	26/10/08	409	415	408	411	-2.0	-0.48	10,100	4,110,798,592
[3896]	26/10/07	413	414	409	413	-1.0	-0.24	7,600	4,130,802,432
[3896]	26/10/06	415	416	413	414	-4.0	-0.96	3,900	4,140,804,352
[3896]	26/10/05	417	420	416	418	+1.0	+0.24	6,400	4,180,812,288
[3896]	26/10/02	419	424	417	417	-2.0	-0.48	5,400	4,170,810,112
[3896]	26/10/01	425	428	419	419	-5.0	-1.18	9,900	4,190,814,208
[3896]	26/09/30	424	425	424	424	+1.0	+0.24	2,800	4,240,823,808
[3896]	26/09/29	427	427	417	423	-4.0	-0.94	8,100	4,230,821,888
[3896]	26/09/28	423	427	421	427	+7.0	+1.67	6,800	4,270,829,568
[3896]	26/09/25	427	428	416	420	-7.0	-1.64	20,000	4,200,816,128
[3896]	26/09/24	416	428	416	427	+11.0	+2.64	14,200	4,270,829,568
[3896]	26/09/18	415	417	414	416	+2.0	+0.48	10,500	4,160,808,192
[3896]	26/09/17	415	418	413	414	+1.0	+0.24	9,000	4,140,804,352
[3896]	26/09/16	410	416	410	413	+2.0	+0.49	21,600	4,130,802,432
[3896]	26/09/15	415	415	411	411	-4.0	-0.96	3,100	4,110,798,592
[3896]	26/09/14	420	420	412	415	0	+0.00	7,600	4,150,806,272
[3896]	26/09/11	411	418	410	415	+4.0	+0.97	17,800	4,150,806,272
[3896]	26/09/10	406	411	402	411	+5.0	+1.23	13,100	4,110,798,592
[3896]	26/09/09	406	408	405	406	+1.0	+0.25	4,400	4,060,788,736
[3896]	26/09/08	410	410	403	405	-2.0	-0.49	5,000	4,050,786,816
[3896]	26/09/07	412	414	406	407	-5.0	-1.21	18,700	4,070,790,912
[3896]	26/09/04	402	412	402	412	+10.0	+2.49	5,900	4,120,800,512
[3896]	26/09/03	415	415	401	402	-5.0	-1.23	13,000	4,020,781,056
[3896]	26/09/02	414	420	407	407	-2.0	-0.49	13,500	4,070,790,912
[3896]	26/09/01	411	413	408	409	+1.0	+0.25	7,100	4,090,794,752
[3896]	26/08/31	419	419	405	408	-4.0	-0.97	9,600	4,080,792,832
[3896]	26/08/28	425	429	412	412	-7.0	-1.67	23,200	4,120,800,512
[3896]	26/08/27	399	419	397	419	+24.0	+6.08	28,200	4,190,814,208
[3896]	26/08/26	396	399	394	395	-1.0	-0.25	6,000	3,950,767,360
[3896]	26/08/25	398	401	393	396	-2.0	-0.50	9,000	3,960,769,536
[3896]	26/08/24	400	401	397	398	0	+0.00	8,000	3,980,773,376
[3896]	26/08/21	396	398	394	398	+4.0	+1.02	5,300	3,980,773,376
[3896]	26/08/20	390	399	390	394	+5.0	+1.29	3,900	3,940,765,440
[3896]	26/08/19	398	398	388	389	-11.0	-2.75	7,600	3,890,755,840
[3896]	26/08/18	401	401	395	400	+2.0	+0.50	11,700	4,000,777,216
[3896]	26/08/17	396	404	395	398	-2.0	-0.50	15,200	3,980,773,376
[3896]	26/08/14	393	404	388	400	+3.0	+0.76	29,200	4,000,777,216
[3896]	26/08/13	390	404	387	397	+2.0	+0.51	23,100	3,970,771,456
[3896]	26/08/12	407	407	389	395	-12.0	-2.95	46,200	3,950,767,360
[3896]	26/08/10	387	410	387	407	+20.0	+5.17	54,400	4,070,790,912
[3896]	26/08/07	388	388	381	387	0	+0.00	14,200	3,870,752,000
[3896]	26/08/06	373	387	372	387	+14.0	+3.75	11,600	3,870,752,000
[3896]	26/08/05	377	379	371	373	-1.0	-0.27	13,000	3,730,724,864
[3896]	26/08/04	367	377	366	374	+6.0	+1.63	7,500	3,740,726,784
[3896]	26/08/03	370	373	364	368	-3.0	-0.81	12,400	3,680,715,008
[3896]	26/07/31	359	371	359	371	+13.0	+3.63	27,600	3,710,720,768
[3896]	26/07/30	360	366	358	358	-3.0	-0.83	19,000	3,580,695,552
[3896]	26/07/29	369	369	361	361	-10.0	-2.70	23,000	3,610,701,312
[3896]	26/07/28	377	377	362	371	-13.0	-3.39	32,200	3,710,720,768
[3896]	26/07/27	364	389	362	384	+18.0	+4.92	46,700	3,840,745,984
[3896]	26/07/24	368	368	364	366	-2.0	-0.54	8,400	3,660,711,168
[3896]	26/07/23	366	371	366	368	+1.0	+0.27	6,800	3,680,715,008
[3896]	26/07/22	365	368	365	367	+3.0	+0.82	7,400	3,670,713,088
[3896]	26/07/21	360	366	360	364	+2.0	+0.55	11,700	3,640,707,328
[3896]	26/07/17	366	374	357	362	-4	-1.09	24,300	-
[3896]	26/07/16	365	371	365	366	-2	-0.54	8,500	-
[3896]	26/07/15	366	373	366	368	+2	+0.55	14,500	-
[3896]	26/07/14	367	370	365	366	-1	-0.27	6,600	-
[3896]	26/07/13	369	377	365	367	-2	-0.54	27,300	-
[3896]	26/07/10	361	372	360	369	+11	+3.07	16,200	-
[3896]	26/07/09	357	363	357	358	0	0.00	12,000	-
[3896]	26/07/08	360	363	357	358	0	0.00	7,800	-
[3896]	26/07/07	368	368	358	358	-5	-1.38	42,000	-
[3896]	26/07/06	374	374	360	363	-6	-1.63	26,100	-
[3896]	26/07/03	371	371	363	369	0	0.00	6,400	-
[3896]	26/07/02	355	373	354	369	+14	+3.94	22,800	-
[3896]	26/07/01	352	355	348	355	+4	+1.14	11,100	-
[3896]	26/06/30	350	351	348	351	-1	-0.28	6,800	-
[3896]	26/06/29	353	359	350	352	-3	-0.85	13,400	-
[3896]	26/06/26	354	357	350	355	+1	+0.28	12,700	-
[3896]	26/06/25	358	358	353	354	+2	+0.57	7,900	-
[3896]	26/06/24	359	364	350	352	-9	-2.49	20,500	-
[3896]	26/06/23	365	365	354	361	-1	-0.28	13,800	-
[3896]	26/06/22	357	367	356	362	+5	+1.40	19,900	-
[3896]	26/06/19	361	365	352	357	-4	-1.11	31,500	-
[3896]	26/06/18	373	373	361	361	-9	-2.43	16,300	-
[3896]	26/06/17	365	376	362	370	+5	+1.37	12,400	-
[3896]	26/06/16	365	366	358	365	0	0.00	22,100	-
[3896]	26/06/15	356	365	356	365	+10	+2.82	36,200	-
[3896]	26/06/12	354	362	354	355	+8	+2.31	44,000	-
[3896]	26/06/11	361	361	346	347	-22	-5.96	96,900	-
[3896]	26/06/10	380	380	368	369	-12	-3.15	51,000	-
[3896]	26/06/09	380	390	371	381	+1	+0.26	64,300	-
[3896]	26/06/08	392	392	372	380	-18	-4.52	75,200	-
[3896]	26/06/05	394	403	392	398	+1	+0.25	29,200	-
[3896]	26/06/04	400	400	390	397	+2	+0.51	32,800	-
[3896]	26/06/03	391	402	388	395	0	0.00	42,200	-
[3896]	26/06/02	400	400	389	395	-7	-1.74	67,500	-
[3896]	26/06/01	411	418	400	402	-8	-1.95	64,200	-
[3896]	26/05/29	434	436	408	410	-18	-4.21	93,300	-
[3896]	26/05/28	417	435	417	428	+12	+2.88	32,900	-
[3896]	26/05/27	425	427	415	416	-9	-2.12	37,200	-
[3896]	26/05/26	448	448	420	425	-23	-5.13	54,700	-
[3896]	26/05/25	433	454	432	448	+20	+4.67	69,400	-
[3896]	26/05/22	423	431	420	428	+5.0	+1.18	29,000	-
[3896]	26/05/21	408	424	408	423	+15.0	+3.68	19,700	-
[3896]	26/05/20	421	421	404	408	-13.0	-3.09	32,600	-
[3896]	26/05/19	437	437	418	421	-10.0	-2.32	27,100	-
[3896]	26/05/18	420	431	409	431	+24.0	+5.90	42,300	-
[3896]	26/05/15	412	418	406	407	-3.0	-0.73	31,300	-
[3896]	26/05/14	450	450	403	410	-29.0	-6.61	128,700	-
[3896]	26/05/13	434	440	431	439	+5.0	+1.15	29,700	-
[3896]	26/05/12	446	446	433	434	-12.0	-2.69	31,500	-
[3896]	26/05/11	450	459	446	446	-4.0	-0.89	48,700	-
[3896]	26/05/08	447	452	444	450	+3.0	+0.67	21,900	-
[3896]	26/05/07	452	454	447	447	+2.0	+0.45	28,600	-
[3896]	26/05/01	438	447	433	445	+3.0	+0.68	32,600	-
[3896]	26/04/30	449	449	436	442	-3.0	-0.67	21,800	-
[3896]	26/04/28	431	448	430	445	+10.0	+2.30	36,900	-
[3896]	26/04/27	446	446	435	435	-11	-2.47	47,700	-
[3896]	26/04/24	446	451	446	446	0	0.00	31,500	-
[3896]	26/04/23	462	462	445	446	-16	-3.46	53,200	-
[3896]	26/04/22	458	463	447	462	+4	+0.87	64,500	-
[3896]	26/04/21	475	477	452	458	-22	-4.58	125,900	-
[3896]	26/04/20	471	490	464	480	+9	+1.91	126,300	-
[3896]	26/04/17	490	490	464	471	-19	-3.88	183,000	-
[3896]	26/04/16	455	510	455	490	+31	+6.75	478,800	-
[3896]	26/04/15	465	471	451	459	-3	-0.65	138,900	-
[3896]	26/04/14	464	467	450	462	+6	+1.32	270,200	-
[3896]	26/04/13	458	488	447	456	+6	+1.33	636,900	-
[3896]	26/04/10	432	453	427	450	+18	+4.17	121,200	-
[3896]	26/04/09	431	441	423	432	0	0.00	83,800	-
[3896]	26/04/08	421	440	418	432	+21	+5.11	105,500	-
[3896]	26/04/07	435	435	410	411	-16	-3.75	74,300	-
[3896]	26/04/06	450	451	421	427	+25	+6.22	270,500	-
[3896]	26/04/03	407	409	401	402	-3	-0.74	22,800	-
[3896]	26/04/02	415	419	401	405	-5	-1.22	24,100	-
[3896]	26/04/01	398	419	396	410	+18	+4.59	72,200	-
[3896]	26/03/31	401	401	391	392	-12	-2.97	23,500	-
[3896]	26/03/30	387	405	380	404	+10	+2.54	63,200	-
[3896]	26/03/27	390	400	390	394	-1	-0.25	16,500	-
[3896]	26/03/26	412	412	391	395	-12	-2.95	29,800	-
[3896]	26/03/25	396	409	396	407	+12	+3.04	63,100	-
[3896]	26/03/24	387	400	387	395	+12	+3.13	43,600	-
[3896]	26/03/23	387	395	378	383	-9	-2.30	103,000	-
[3896]	26/03/19	410	414	391	392	-17	-4.16	74,200	-
[3896]	26/03/18	405	409	400	409	+10	+2.51	29,400	-
[3896]	26/03/17	402	414	398	399	0	0.00	53,200	-
[3896]	26/03/16	392	407	392	399	+3	+0.76	50,200	-
[3896]	26/03/13	394	403	387	396	-6	-1.49	41,800	-
[3896]	26/03/12	406	411	398	402	-7	-1.71	84,200	-
[3896]	26/03/11	416	423	406	409	-4	-0.97	142,200	-
[3896]	26/03/10	398	429	392	413	+21	+5.36	527,800	-
[3896]	26/03/09	382	397	372	392	-6	-1.51	158,900	-
[3896]	26/03/06	395	404	393	398	-3	-0.75	30,700	-
[3896]	26/03/05	388	405	388	401	+21	+5.53	67,600	-
[3896]	26/03/04	403	403	373	380	-27	-6.63	151,500	-
[3896]	26/03/03	415	419	401	407	-9	-2.16	74,200	-
[3896]	26/03/02	429	429	413	416	-20	-4.59	85,600	-
[3896]	26/02/27	418	436	417	436	+17	+4.06	74,400	-
[3896]	26/02/26	413	421	411	419	+3	+0.72	78,700	-
[3896]	26/02/25	423	423	410	416	-7	-1.65	114,900	-
[3896]	26/02/24	430	434	421	423	-8	-1.86	64,100	-
[3896]	26/02/20	450	450	431	431	-19	-4.22	85,400	-
[3896]	26/02/19	460	460	444	450	-6	-1.32	63,200	-
[3896]	26/02/18	459	463	448	456	+5	+1.11	95,100	-
[3896]	26/02/17	442	466	439	451	+6	+1.35	114,900	-
[3896]	26/02/16	450	450	433	445	-5	-1.11	129,100	-
[3896]	26/02/13	480	480	445	450	-11	-2.39	189,700	-
[3896]	26/02/12	468	487	457	461	-54	-10.49	504,400	-
[3896]	26/02/10	510	573	488	515	+1	+0.19	2,126,500	-
[3896]	26/02/09	439	514	434	514	+80	+18.43	736,700	-
[3896]	26/02/06	436	436	422	434	-6	-1.36	103,300	-
[3896]	26/02/05	434	441	429	440	+6	+1.38	61,000	-
[3896]	26/02/04	429	443	423	434	+9	+2.12	132,900	-
[3896]	26/02/03	427	434	416	425	-5	-1.16	85,200	-
[3896]	26/02/02	431	444	419	430	+11	+2.63	104,700	-
[3896]	26/01/30	432	435	411	419	-9	-2.10	135,500	-
[3896]	26/01/29	458	464	427	428	-38	-8.15	250,800	-
[3896]	26/01/28	490	493	461	466	-29	-5.86	398,100	-
[3896]	26/01/27	462	520	441	495	+15	+3.13	1,959,400	-
[3896]	26/01/26	422	504	418	480	+56	+13.21	2,643,900	-
[3896]	26/01/23	401	427	399	424	+19	+4.69	157,800	-
[3896]	26/01/22	425	428	403	405	-22	-5.15	141,400	-
[3896]	26/01/21	456	459	425	427	-29	-6.36	197,500	-
[3896]	26/01/20	484	491	448	456	-45	-8.98	328,100	-
[3896]	26/01/19	476	549	462	501	+28	+5.92	1,573,400	-
[3896]	26/01/16	579	579	461	473	-26	-5.21	1,864,300	-
[3896]	26/01/15	499	499	499	499	+80	+19.09	63,400	-
[3896]	26/01/14	371	419	371	419	+80	+23.60	563,800	-
[3896]	26/01/13	342	342	338	339	-1	-0.29	10,100	-
[3896]	26/01/09	339	340	336	340	+2	+0.59	7,500	-
[3896]	26/01/08	336	340	335	338	-1	-0.29	12,300	-
[3896]	26/01/07	340	342	339	339	0	0.00	5,800	-
[3896]	26/01/06	337	339	335	339	+2	+0.59	6,300	-
[3896]	26/01/05	333	337	331	337	+8	+2.43	12,500	-
[3896]	25/12/30	332	335	327	329	-3	-0.90	13,200	-
[3896]	25/12/29	331	333	330	332	+3	+0.91	5,800	-
[3896]	25/12/26	329	329	324	329	+4	+1.23	16,700	-
[3896]	25/12/25	323	326	321	325	+1	+0.31	21,900	-
[3896]	25/12/24	324	328	323	324	+2	+0.62	15,400	-
[3896]	25/12/23	321	324	320	322	+1	+0.31	33,900	-
[3896]	25/12/22	328	328	320	321	-6	-1.83	27,700	-
[3896]	25/12/19	328	330	327	327	0	0.00	5,600	-
[3896]	25/12/18	330	330	327	327	-1	-0.30	9,400	-
[3896]	25/12/17	330	330	327	328	-2	-0.61	14,500	-
[3896]	25/12/16	332	333	330	330	-2	-0.60	15,900	-
[3896]	25/12/15	333	335	332	332	0	0.00	13,200	-
[3896]	25/12/12	335	335	332	332	-3	-0.90	10,400	-
[3896]	25/12/11	331	335	331	335	+4	+1.21	22,500	-
[3896]	25/12/10	334	334	331	331	-2	-0.60	4,300	-
[3896]	25/12/09	335	335	332	333	-1	-0.30	5,300	-
[3896]	25/12/08	336	339	331	334	-2	-0.60	41,000	-
[3896]	25/12/05	334	339	334	336	-2	-0.59	8,300	-
[3896]	25/12/04	333	338	333	338	+5	+1.50	39,900	-
[3896]	25/12/03	338	338	332	333	-1	-0.30	29,600	-
[3896]	25/12/02	334	337	333	334	+1	+0.30	25,500	-
[3896]	25/12/01	335	335	333	333	0	0.00	5,700	-
[3896]	25/11/28	335	335	333	333	0	0.00	6,300	-
[3896]	25/11/27	334	335	332	333	+1	+0.30	8,200	-
[3896]	25/11/26	329	332	329	332	+2	+0.61	14,400	-
[3896]	25/11/25	329	333	328	330	0	0.00	15,000	-
[3896]	25/11/21	330	330	328	330	+3	+0.92	7,500	-
[3896]	25/11/20	334	335	325	327	-7	-2.10	32,200	-
[3896]	25/11/19	335	337	331	334	-1	-0.30	21,200	-
[3896]	25/11/18	340	340	332	335	-5	-1.47	34,200	-
[3896]	25/11/17	347	348	339	340	-6	-1.73	31,100	-
[3896]	25/11/14	350	353	345	346	-5	-1.42	36,200	-
[3896]	25/11/13	355	357	350	351	-4	-1.13	28,400	-
[3896]	25/11/12	356	361	351	355	-17	-4.57	31,800	-
[3896]	25/11/11	360	372	356	372	+14	+3.91	16,500	-
[3896]	25/11/10	345	358	345	358	+12	+3.47	37,700	-
[3896]	25/11/07	351	353	345	346	-5	-1.42	22,400	-
[3896]	25/11/06	353	357	351	351	0	0.00	8,000	-
[3896]	25/11/05	357	357	346	351	-6	-1.68	30,000	-
[3896]	25/11/04	361	364	356	357	-4	-1.11	16,800	-
[3896]	25/10/31	361	369	360	361	0	0.00	9,300	-
[3896]	25/10/30	361	366	360	361	0	0.00	8,600	-
[3896]	25/10/29	367	367	361	361	-8	-2.17	11,600	-
[3896]	25/10/28	374	376	364	369	-7	-1.86	17,200	-
[3896]	25/10/27	375	381	374	376	+2	+0.53	30,900	-
[3896]	25/10/24	375	380	373	374	-4	-1.06	13,000	-
[3896]	25/10/23	379	379	375	378	-1	-0.26	7,100	-
[3896]	25/10/22	378	380	376	379	+1	+0.26	5,300	-
[3896]	25/10/21	384	384	375	378	-2	-0.53	11,400	-
[3896]	25/10/20	375	383	371	380	+6	+1.60	23,200	-
[3896]	25/10/17	375	379	371	374	+3	+0.81	7,200	-
[3896]	25/10/16	376	376	369	371	-5	-1.33	7,600	-
[3896]	25/10/15	370	381	365	376	+12	+3.30	17,400	-
[3896]	25/10/14	362	400	358	364	+2	+0.55	102,000	-
[3896]	25/10/10	363	365	357	362	+1	+0.28	9,700	-
[3896]	25/10/09	367	367	360	361	-6	-1.63	26,300	-
[3896]	25/10/08	366	370	365	367	-1	-0.27	17,700	-
[3896]	25/10/07	366	369	363	368	+2	+0.55	33,700	-
[3896]	25/10/06	367	375	365	366	-1	-0.27	34,500	-
[3896]	25/10/03	370	372	367	367	-3	-0.81	8,100	-
[3896]	25/10/02	372	373	370	370	-5	-1.33	17,600	-
[3896]	25/10/01	386	386	375	375	-13	-3.35	24,500	-
[3896]	25/09/30	385	388	385	388	+3	+0.78	7,400	-
[3896]	25/09/29	386	390	383	385	-5	-1.28	10,700	-
[3896]	25/09/26	384	390	383	390	+5	+1.30	7,400	-
[3896]	25/09/25	386	388	384	385	-1	-0.26	11,000	-
[3896]	25/09/24	387	389	386	386	-2	-0.52	8,100	-
[3896]	25/09/22	389	391	388	388	0	0.00	7,900	-
[3896]	25/09/19	391	391	387	388	+1	+0.26	4,900	-
[3896]	25/09/18	388	391	387	387	-4	-1.02	8,900	-
[3896]	25/09/17	388	393	387	391	+2	+0.51	12,500	-
[3896]	25/09/16	391	392	388	389	-3	-0.77	6,400	-
[3896]	25/09/12	391	392	388	392	+2	+0.51	10,400	-
[3896]	25/09/11	395	398	390	390	-7	-1.76	14,000	-
[3896]	25/09/10	396	397	395	397	0	0.00	4,300	-
[3896]	25/09/09	397	397	394	397	+2	+0.51	6,700	-
[3896]	25/09/08	395	398	395	395	-3	-0.75	5,400	-
[3896]	25/09/05	397	399	395	398	-1	-0.25	6,000	-