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
[3900]	26/10/29	676	690	660	675	0	+0.00	257,700	10,684,895,232
[3900]	26/10/28	695	711	671	675	-23.0	-3.30	168,400	10,684,895,232
[3900]	26/10/27	734	764	684	698	+13.0	+1.90	980,400	11,048,973,312
[3900]	26/10/26	691	700	684	685	-7.0	-1.01	29,700	10,843,189,248
[3900]	26/10/23	709	713	682	692	-15.0	-2.12	75,700	10,953,996,288
[3900]	26/10/22	712	720	701	707	-5.0	-0.70	37,300	11,191,438,336
[3900]	26/10/21	719	719	704	712	+2.0	+0.28	35,000	11,270,585,344
[3900]	26/10/20	753	753	710	710	-38.0	-5.08	43,600	11,238,926,336
[3900]	26/10/19	751	765	746	748	-17.0	-2.22	53,700	11,840,446,464
[3900]	26/10/16	723	775	720	765	+41.0	+5.66	114,200	12,109,547,520
[3900]	26/10/15	748	748	721	724	-27.0	-3.60	60,000	11,460,539,392
[3900]	26/10/14	767	790	751	751	-16.0	-2.09	81,600	11,887,934,464
[3900]	26/10/13	759	811	752	767	-6.0	-0.78	165,100	12,141,206,528
[3900]	26/10/09	729	773	724	773	+31.0	+4.18	219,600	12,236,183,552
[3900]	26/10/08	673	745	673	742	+69.0	+10.25	356,800	11,745,469,440
[3900]	26/10/07	680	682	671	673	-11.0	-1.61	29,500	10,653,236,224
[3900]	26/10/06	677	684	675	684	-1.0	-0.15	48,000	10,827,360,256
[3900]	26/10/05	675	685	662	685	+17.0	+2.54	99,800	10,843,189,248
[3900]	26/10/02	673	673	661	668	-5.0	-0.74	239,000	10,574,088,192
[3900]	26/10/01	667	678	654	673	-4.0	-0.59	66,400	10,653,236,224
[3900]	26/09/30	668	680	667	677	+19.0	+2.89	403,000	10,716,554,240
[3900]	26/09/29	645	666	637	658	+10.0	+1.54	293,000	10,415,794,176
[3900]	26/09/28	659	659	640	648	-12.0	-1.82	223,700	10,257,499,136
[3900]	26/09/25	671	672	658	660	-17.0	-2.51	60,500	10,447,453,184
[3900]	26/09/24	673	684	670	677	+6.0	+0.89	68,300	10,716,554,240
[3900]	26/09/18	675	681	669	671	-7.0	-1.03	30,800	10,621,577,216
[3900]	26/09/17	669	684	669	678	+9.0	+1.35	57,400	10,732,383,232
[3900]	26/09/16	667	675	662	669	-6.0	-0.89	30,500	10,589,918,208
[3900]	26/09/15	665	683	665	675	+5.0	+0.75	74,700	10,684,895,232
[3900]	26/09/14	643	671	643	670	+21.0	+3.24	73,400	10,605,747,200
[3900]	26/09/11	635	659	632	649	-2.0	-0.31	67,200	10,273,328,128
[3900]	26/09/10	633	651	626	651	+13.0	+2.04	64,800	10,304,987,136
[3900]	26/09/09	649	651	635	638	-19.0	-2.89	57,600	10,099,204,096
[3900]	26/09/08	646	665	641	657	+5.0	+0.77	40,300	10,399,964,160
[3900]	26/09/07	653	656	644	652	-1.0	-0.15	47,400	10,320,817,152
[3900]	26/09/04	643	667	642	653	+6.0	+0.93	157,100	10,336,646,144
[3900]	26/09/03	654	664	647	647	-17.0	-2.56	57,700	10,241,670,144
[3900]	26/09/02	657	668	651	664	-3.0	-0.45	74,900	10,510,771,200
[3900]	26/09/01	692	692	662	667	-25.0	-3.61	71,600	10,558,259,200
[3900]	26/08/31	677	692	669	692	+10.0	+1.47	52,800	10,953,996,288
[3900]	26/08/28	677	694	674	682	+5.0	+0.74	110,000	10,795,701,248
[3900]	26/08/27	667	682	665	677	+14.0	+2.11	59,200	10,716,554,240
[3900]	26/08/26	661	675	660	663	-4.0	-0.60	53,200	10,494,941,184
[3900]	26/08/25	683	685	664	667	-26.0	-3.75	70,800	10,558,259,200
[3900]	26/08/24	677	699	677	693	+16.0	+2.36	57,600	10,969,825,280
[3900]	26/08/21	692	693	666	677	-26.0	-3.70	162,900	10,716,554,240
[3900]	26/08/20	673	703	666	703	+40.0	+6.03	218,400	11,128,120,320
[3900]	26/08/19	645	671	638	663	+9.0	+1.38	91,100	10,494,941,184
[3900]	26/08/18	667	683	651	654	-23.0	-3.40	188,900	10,352,476,160
[3900]	26/08/17	661	706	645	677	-14.0	-2.03	243,700	10,716,554,240
[3900]	26/08/14	673	709	668	691	+18.0	+2.67	140,100	10,938,166,272
[3900]	26/08/13	697	701	670	673	-28.0	-3.99	68,300	10,653,236,224
[3900]	26/08/12	699	704	693	701	+2.0	+0.29	18,200	11,096,461,312
[3900]	26/08/10	703	708	697	699	-8.0	-1.13	34,800	11,064,802,304
[3900]	26/08/07	714	717	697	707	-17.0	-2.35	41,100	11,191,438,336
[3900]	26/08/06	740	750	721	724	-18.0	-2.43	105,200	11,460,539,392
[3900]	26/08/05	710	745	706	742	+41.0	+5.85	129,100	11,745,469,440
[3900]	26/08/04	706	712	701	701	-4.0	-0.57	46,000	11,096,461,312
[3900]	26/08/03	686	705	683	705	+9.0	+1.29	45,800	11,159,779,328
[3900]	26/07/31	694	703	682	696	+2.0	+0.29	61,500	11,017,314,304
[3900]	26/07/30	686	697	678	694	+2.0	+0.29	61,500	10,985,655,296
[3900]	26/07/29	672	692	672	692	+20.0	+2.98	137,000	10,953,996,288
[3900]	26/07/28	676	681	664	672	-14.0	-2.04	43,900	10,637,406,208
[3900]	26/07/27	677	691	666	686	+1.0	+0.15	75,400	10,859,019,264
[3900]	26/07/24	685	693	673	685	-9.0	-1.30	97,200	10,843,189,248
[3900]	26/07/23	668	695	657	694	+19.0	+2.81	146,600	10,985,655,296
[3900]	26/07/22	630	714	630	675	+43.0	+6.80	411,800	10,684,895,232
[3900]	26/07/21	603	637	603	632	+26.0	+4.29	80,300	10,004,227,072
[3900]	26/07/17	626	630	598	606	-20	-3.19	68,500	-
[3900]	26/07/16	630	641	625	626	-6	-0.95	57,500	-
[3900]	26/07/15	620	634	614	632	+14	+2.27	52,200	-
[3900]	26/07/14	613	620	598	618	-13	-2.06	92,400	-
[3900]	26/07/13	605	648	595	631	+31	+5.17	165,500	-
[3900]	26/07/10	596	608	594	600	+3	+0.50	43,700	-
[3900]	26/07/09	596	598	586	597	+1	+0.17	32,500	-
[3900]	26/07/08	585	598	583	596	+11	+1.88	58,400	-
[3900]	26/07/07	586	598	582	585	0	0.00	43,900	-
[3900]	26/07/06	587	591	577	585	-5	-0.85	42,900	-
[3900]	26/07/03	587	593	583	590	-5	-0.84	36,100	-
[3900]	26/07/02	586	605	586	595	+9	+1.54	68,800	-
[3900]	26/07/01	582	588	575	586	+4	+0.69	36,600	-
[3900]	26/06/30	593	594	576	582	-4	-0.68	14,300	-
[3900]	26/06/29	574	586	571	586	+22	+3.90	60,100	-
[3900]	26/06/26	579	580	563	564	-25	-4.24	62,400	-
[3900]	26/06/25	573	591	569	589	+7	+1.20	61,500	-
[3900]	26/06/24	569	585	565	582	+11	+1.93	123,100	-
[3900]	26/06/23	597	601	566	571	-23	-3.87	142,500	-
[3900]	26/06/22	582	595	580	594	+12	+2.06	64,300	-
[3900]	26/06/19	618	619	580	582	-34	-5.52	93,300	-
[3900]	26/06/18	638	645	611	616	-22	-3.45	134,900	-
[3900]	26/06/17	596	645	596	638	+42	+7.05	163,600	-
[3900]	26/06/16	585	599	578	596	+7	+1.19	48,400	-
[3900]	26/06/15	597	599	585	589	-12	-2.00	88,200	-
[3900]	26/06/12	597	602	591	601	+1	+0.17	39,100	-
[3900]	26/06/11	578	603	573	600	+17	+2.92	87,600	-
[3900]	26/06/10	591	592	555	583	-8	-1.35	254,400	-
[3900]	26/06/09	591	609	580	591	+2	+0.34	141,200	-
[3900]	26/06/08	592	597	581	589	-16	-2.64	69,100	-
[3900]	26/06/05	599	623	595	605	+16	+2.72	81,500	-
[3900]	26/06/04	584	601	574	589	+1	+0.17	97,500	-
[3900]	26/06/03	604	605	583	588	-16	-2.65	94,200	-
[3900]	26/06/02	618	628	602	604	-14	-2.27	100,700	-
[3900]	26/06/01	616	623	597	618	+2	+0.32	124,200	-
[3900]	26/05/29	620	630	612	616	-6	-0.96	97,400	-
[3900]	26/05/28	621	634	606	622	+1	+0.16	113,000	-
[3900]	26/05/27	626	630	605	621	-5	-0.80	169,300	-
[3900]	26/05/26	579	627	575	626	+37	+6.28	285,000	-
[3900]	26/05/25	579	590	551	589	+14	+2.43	183,700	-
[3900]	26/05/22	575	575	562	575	+5.0	+0.88	45,600	-
[3900]	26/05/21	578	578	550	570	+12.0	+2.15	124,100	-
[3900]	26/05/20	583	591	554	558	-24.0	-4.12	193,700	-
[3900]	26/05/19	561	590	560	582	+28.0	+5.05	235,200	-
[3900]	26/05/18	575	580	546	554	-11.0	-1.95	252,900	-
[3900]	26/05/15	628	638	555	565	-73.0	-11.44	645,000	-
[3900]	26/05/14	665	667	620	638	-28.0	-4.20	255,500	-
[3900]	26/05/13	671	691	665	666	+1.0	+0.15	157,700	-
[3900]	26/05/12	682	687	660	665	-19.0	-2.78	183,300	-
[3900]	26/05/11	687	708	679	684	-13.0	-1.87	288,100	-
[3900]	26/05/08	626	700	626	697	+75.0	+12.06	819,300	-
[3900]	26/05/07	577	623	563	622	+47.0	+8.17	582,000	-
[3900]	26/05/01	576	583	571	575	0	+0.00	128,000	-
[3900]	26/04/30	612	612	571	575	-42.0	-6.81	343,300	-
[3900]	26/04/28	615	621	609	617	+5.0	+0.82	92,900	-
[3900]	26/04/27	620	620	600	612	-8	-1.29	254,100	-
[3900]	26/04/24	628	631	612	620	-8	-1.27	196,100	-
[3900]	26/04/23	635	635	616	628	-6	-0.95	177,300	-
[3900]	26/04/22	640	646	630	634	-9	-1.40	77,700	-
[3900]	26/04/21	654	658	641	643	-10	-1.53	90,500	-
[3900]	26/04/20	650	658	643	653	+3	+0.46	97,300	-
[3900]	26/04/17	655	663	648	650	-2	-0.31	72,400	-
[3900]	26/04/16	653	670	652	652	0	0.00	93,200	-
[3900]	26/04/15	665	670	642	652	-13	-1.95	112,700	-
[3900]	26/04/14	658	672	658	665	+5	+0.76	104,600	-
[3900]	26/04/13	652	662	648	660	-3	-0.45	62,900	-
[3900]	26/04/10	664	664	652	663	-4	-0.60	91,800	-
[3900]	26/04/09	687	687	659	667	-24	-3.47	107,300	-
[3900]	26/04/08	668	692	664	691	+33	+5.02	149,800	-
[3900]	26/04/07	671	684	654	658	-14	-2.08	290,500	-
[3900]	26/04/06	620	674	620	672	+60	+9.80	431,700	-
[3900]	26/04/03	630	632	609	612	-13	-2.08	266,700	-
[3900]	26/04/02	653	660	616	625	-28	-4.29	247,400	-
[3900]	26/04/01	668	679	637	653	-10	-1.51	230,700	-
[3900]	26/03/31	660	683	658	663	+1	+0.15	116,300	-
[3900]	26/03/30	688	688	660	662	-41	-5.83	263,900	-
[3900]	26/03/27	683	714	681	703	+16	+2.33	248,900	-
[3900]	26/03/26	676	687	668	687	+1	+0.15	147,100	-
[3900]	26/03/25	665	688	660	686	+21	+3.16	161,300	-
[3900]	26/03/24	644	673	644	665	+31	+4.89	173,000	-
[3900]	26/03/23	650	650	631	634	-41	-6.07	220,700	-
[3900]	26/03/19	694	704	667	675	-30	-4.26	141,700	-
[3900]	26/03/18	701	706	693	705	+3	+0.43	104,400	-
[3900]	26/03/17	719	725	698	702	-24	-3.31	186,400	-
[3900]	26/03/16	710	726	702	726	+7	+0.97	198,400	-
[3900]	26/03/13	712	724	700	719	-8	-1.10	257,200	-
[3900]	26/03/12	697	727	685	727	+32	+4.60	541,900	-
[3900]	26/03/11	701	715	693	695	-10	-1.42	232,400	-
[3900]	26/03/10	678	706	665	705	+47	+7.14	262,100	-
[3900]	26/03/09	670	680	641	658	-47	-6.67	270,600	-
[3900]	26/03/06	679	712	673	705	+13	+1.88	202,300	-
[3900]	26/03/05	673	701	670	692	+32	+4.85	216,400	-
[3900]	26/03/04	649	665	633	660	+8	+1.23	281,100	-
[3900]	26/03/03	698	700	652	652	-56	-7.91	420,400	-
[3900]	26/03/02	697	743	675	708	+36	+5.36	710,000	-
[3900]	26/02/27	666	682	663	672	+12	+1.82	170,000	-
[3900]	26/02/26	621	671	614	660	+40	+6.45	331,900	-
[3900]	26/02/25	620	620	609	620	+5	+0.81	117,300	-
[3900]	26/02/24	615	639	606	615	+13	+2.16	360,100	-
[3900]	26/02/20	615	620	591	602	-15	-2.43	245,300	-
[3900]	26/02/19	633	640	612	617	-16	-2.53	227,300	-
[3900]	26/02/18	644	645	625	633	-13	-2.01	182,100	-
[3900]	26/02/17	681	705	645	646	-30	-4.44	325,400	-
[3900]	26/02/16	741	746	673	676	-80	-10.58	489,100	-
[3900]	26/02/13	789	790	751	756	-38	-4.79	190,400	-
[3900]	26/02/12	801	801	784	794	-8	-1.00	97,700	-
[3900]	26/02/10	787	810	785	802	+5	+0.63	80,300	-
[3900]	26/02/09	773	798	773	797	+24	+3.10	81,000	-
[3900]	26/02/06	779	780	762	773	-11	-1.40	59,100	-
[3900]	26/02/05	756	791	756	784	+28	+3.70	69,200	-
[3900]	26/02/04	764	768	753	756	-11	-1.43	61,500	-
[3900]	26/02/03	773	775	765	767	+2	+0.26	33,400	-
[3900]	26/02/02	775	783	765	765	-12	-1.54	59,800	-
[3900]	26/01/30	749	779	749	777	+29	+3.88	78,500	-
[3900]	26/01/29	758	758	741	748	-9	-1.19	97,700	-
[3900]	26/01/28	779	779	753	757	-13	-1.69	100,800	-
[3900]	26/01/27	773	779	766	770	-3	-0.39	74,300	-
[3900]	26/01/26	788	791	766	773	-21	-2.64	109,200	-
[3900]	26/01/23	795	800	788	794	0	0.00	71,700	-
[3900]	26/01/22	780	794	780	794	+13	+1.66	41,800	-
[3900]	26/01/21	780	782	768	781	-4	-0.51	92,400	-
[3900]	26/01/20	797	801	784	785	-9	-1.13	57,100	-
[3900]	26/01/19	799	799	783	794	-9	-1.12	84,300	-
[3900]	26/01/16	799	807	791	803	+3	+0.37	62,600	-
[3900]	26/01/15	785	805	784	800	+15	+1.91	63,100	-
[3900]	26/01/14	780	786	772	785	+3	+0.38	83,700	-
[3900]	26/01/13	802	805	782	782	-19	-2.37	107,700	-
[3900]	26/01/09	797	815	797	801	+1	+0.13	64,500	-
[3900]	26/01/08	818	821	796	800	-20	-2.44	207,000	-
[3900]	26/01/07	811	823	805	820	+9	+1.11	73,700	-
[3900]	26/01/06	806	822	806	811	+6	+0.75	53,400	-
[3900]	26/01/05	817	822	805	805	-17	-2.07	67,000	-
[3900]	25/12/30	814	823	807	822	+8	+0.98	80,000	-
[3900]	25/12/29	807	817	802	814	+3	+0.37	133,000	-
[3900]	25/12/26	829	829	811	811	-14	-1.70	168,800	-
[3900]	25/12/25	798	833	796	825	+27	+3.38	132,000	-
[3900]	25/12/24	800	805	791	798	-7	-0.87	79,200	-
[3900]	25/12/23	787	805	786	805	+18	+2.29	105,700	-
[3900]	25/12/22	793	795	765	787	-6	-0.76	174,200	-
[3900]	25/12/19	785	801	785	793	+8	+1.02	118,500	-
[3900]	25/12/18	793	806	783	785	-13	-1.63	108,600	-
[3900]	25/12/17	816	819	792	798	-10	-1.24	111,300	-
[3900]	25/12/16	806	820	804	808	+5	+0.62	89,000	-
[3900]	25/12/15	785	804	781	803	+13	+1.65	104,700	-
[3900]	25/12/12	781	793	781	790	+5	+0.64	61,900	-
[3900]	25/12/11	796	799	782	785	-13	-1.63	79,100	-
[3900]	25/12/10	799	800	790	798	+2	+0.25	76,800	-
[3900]	25/12/09	818	820	794	796	-22	-2.69	73,700	-
[3900]	25/12/08	792	819	792	818	+24	+3.02	112,000	-
[3900]	25/12/05	800	805	791	794	-3	-0.38	67,600	-
[3900]	25/12/04	803	811	792	797	-6	-0.75	109,600	-
[3900]	25/12/03	819	824	802	803	-13	-1.59	86,200	-
[3900]	25/12/02	827	830	813	816	-11	-1.33	76,800	-
[3900]	25/12/01	840	848	824	827	-6	-0.72	85,900	-
[3900]	25/11/28	840	844	829	833	-2	-0.24	67,700	-
[3900]	25/11/27	850	857	832	835	-16	-1.88	84,700	-
[3900]	25/11/26	855	859	836	851	-2	-0.23	113,900	-
[3900]	25/11/25	858	866	821	853	+40	+4.92	238,900	-
[3900]	25/11/21	850	850	778	813	-28	-3.33	586,100	-
[3900]	25/11/20	865	884	835	841	-28	-3.22	362,100	-
[3900]	25/11/19	906	926	869	869	-52	-5.65	569,000	-
[3900]	25/11/18	890	949	887	921	+122	+15.27	2,515,900	-
[3900]	25/11/17	724	838	724	799	-75	-8.58	2,121,700	-
[3900]	25/11/14	877	884	860	874	-1	-0.11	182,500	-
[3900]	25/11/13	890	897	871	875	-15	-1.69	94,000	-
[3900]	25/11/12	860	898	860	890	+34	+3.97	157,500	-
[3900]	25/11/11	870	870	850	856	-12	-1.38	70,900	-
[3900]	25/11/10	861	874	860	868	+13	+1.52	86,900	-
[3900]	25/11/07	843	862	843	855	+7	+0.83	83,400	-
[3900]	25/11/06	832	854	832	848	+17	+2.05	91,300	-
[3900]	25/11/05	827	831	813	831	+3	+0.36	114,100	-
[3900]	25/11/04	841	842	828	828	-12	-1.43	97,400	-
[3900]	25/10/31	828	840	827	840	+15	+1.82	89,100	-
[3900]	25/10/30	822	830	818	825	+4	+0.49	184,800	-
[3900]	25/10/29	832	838	821	821	-6	-0.73	105,100	-
[3900]	25/10/28	845	846	824	827	-10	-1.19	179,600	-
[3900]	25/10/27	845	853	833	837	-12	-1.41	280,500	-
[3900]	25/10/24	851	854	839	849	-2	-0.24	162,000	-
[3900]	25/10/23	862	864	851	851	-14	-1.62	105,200	-
[3900]	25/10/22	859	868	857	865	+7	+0.82	88,200	-
[3900]	25/10/21	859	865	850	858	-1	-0.12	95,700	-
[3900]	25/10/20	870	870	852	859	+3	+0.35	136,800	-
[3900]	25/10/17	873	873	856	856	-19	-2.17	64,700	-
[3900]	25/10/16	875	879	870	875	+1	+0.11	51,000	-
[3900]	25/10/15	856	877	856	874	+19	+2.22	64,100	-
[3900]	25/10/14	852	863	847	855	-4	-0.47	155,600	-
[3900]	25/10/10	873	873	854	859	-18	-2.05	181,100	-
[3900]	25/10/09	870	877	865	877	+5	+0.57	163,700	-
[3900]	25/10/08	883	883	872	872	-5	-0.57	103,100	-
[3900]	25/10/07	898	898	877	877	-18	-2.01	140,700	-
[3900]	25/10/06	912	912	890	895	+11	+1.24	136,900	-
[3900]	25/10/03	867	897	864	884	+19	+2.20	190,200	-
[3900]	25/10/02	880	880	861	865	-19	-2.15	294,200	-
[3900]	25/10/01	916	920	883	884	-34	-3.70	359,300	-
[3900]	25/09/30	918	922	914	918	0	0.00	204,300	-
[3900]	25/09/29	932	940	915	918	-26	-2.75	253,300	-
[3900]	25/09/26	946	950	942	944	-1	-0.11	212,400	-
[3900]	25/09/25	945	950	940	945	0	0.00	169,400	-
[3900]	25/09/24	962	962	945	945	-18	-1.87	189,800	-
[3900]	25/09/22	979	982	963	963	-16	-1.63	194,400	-
[3900]	25/09/19	992	994	972	979	-10	-1.01	261,800	-
[3900]	25/09/18	1,001	1,003	987	989	-14	-1.40	304,300	-
[3900]	25/09/17	1,015	1,015	1,003	1,003	-11	-1.08	156,000	-
[3900]	25/09/16	1,011	1,020	1,011	1,014	-1	-0.10	77,700	-
[3900]	25/09/12	1,015	1,023	1,007	1,015	+10	+1.00	123,700	-
[3900]	25/09/11	1,027	1,027	1,003	1,005	-22	-2.14	177,000	-
[3900]	25/09/10	1,033	1,035	1,025	1,027	-2	-0.19	67,400	-
[3900]	25/09/09	1,034	1,040	1,024	1,029	-4	-0.39	90,200	-
[3900]	25/09/08	1,031	1,038	1,025	1,033	+7	+0.68	58,700	-
[3900]	25/09/05	1,036	1,041	1,023	1,026	0	0.00	102,700	-