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
[3903]	26/10/29	180	181	179	180	-1.0	-0.55	709,600	9,702,185,984
[3903]	26/10/28	182	185	179	181	-3.0	-1.63	493,400	9,756,087,296
[3903]	26/10/27	182	184	180	184	+1.0	+0.55	402,300	9,917,790,208
[3903]	26/10/26	184	185	181	183	-2.0	-1.08	264,000	9,863,888,896
[3903]	26/10/23	188	189	183	185	-3.0	-1.60	374,800	9,971,690,496
[3903]	26/10/22	191	194	188	188	-3.0	-1.57	229,400	10,133,394,432
[3903]	26/10/21	194	194	191	191	+2.0	+1.06	127,500	10,295,097,344
[3903]	26/10/20	195	196	189	189	-6.0	-3.08	205,200	10,187,294,720
[3903]	26/10/19	195	198	195	195	-3.0	-1.52	130,800	10,510,701,568
[3903]	26/10/16	191	199	191	198	+9.0	+4.76	318,800	10,672,404,480
[3903]	26/10/15	193	194	189	189	-8.0	-4.06	533,400	10,187,294,720
[3903]	26/10/14	195	200	194	197	+3.0	+1.55	388,600	10,618,503,168
[3903]	26/10/13	195	196	192	194	0	+0.00	198,100	10,456,800,256
[3903]	26/10/09	189	195	188	194	+3.0	+1.57	333,200	10,456,800,256
[3903]	26/10/08	195	195	190	191	-5.0	-2.55	643,100	10,295,097,344
[3903]	26/10/07	197	199	196	196	-1.0	-0.51	378,600	10,564,601,856
[3903]	26/10/06	199	202	197	197	-2.0	-1.01	329,500	10,618,503,168
[3903]	26/10/05	203	204	199	199	-5.0	-2.45	423,100	10,726,305,792
[3903]	26/10/02	205	205	200	204	-2.0	-0.97	487,400	10,995,810,304
[3903]	26/10/01	209	209	203	206	-3.0	-1.44	374,800	11,103,612,928
[3903]	26/09/30	202	210	201	209	+7.0	+3.47	454,900	11,265,315,840
[3903]	26/09/29	200	203	199	202	0	+0.00	411,300	10,888,008,704
[3903]	26/09/28	205	206	202	202	-2.0	-0.98	310,600	10,888,008,704
[3903]	26/09/25	204	209	203	204	0	+0.00	587,600	10,995,810,304
[3903]	26/09/24	198	207	197	204	+7.0	+3.55	1,270,400	10,995,810,304
[3903]	26/09/18	201	202	196	197	-2.0	-1.01	1,012,200	10,618,503,168
[3903]	26/09/17	199	204	196	199	0	+0.00	1,288,600	10,726,305,792
[3903]	26/09/16	205	205	196	199	-7.0	-3.40	1,347,800	10,726,305,792
[3903]	26/09/15	203	211	198	206	+4.0	+1.98	1,285,200	11,103,612,928
[3903]	26/09/14	195	202	191	202	-14.0	-6.48	2,775,100	10,888,008,704
[3903]	26/09/11	265	265	210	216	-51.0	-19.10	1,726,700	11,641,758,720
[3903]	26/09/10	262	270	260	267	+1.0	+0.38	508,000	14,390,507,520
[3903]	26/09/09	266	270	260	266	0	+0.00	614,600	14,336,610,304
[3903]	26/09/08	268	275	264	266	-4.0	-1.48	294,600	14,336,610,304
[3903]	26/09/07	278	279	269	270	-11.0	-3.91	364,200	14,552,198,144
[3903]	26/09/04	270	282	270	281	+13.0	+4.85	427,700	15,145,066,496
[3903]	26/09/03	274	278	267	268	-6.0	-2.19	511,600	14,444,404,736
[3903]	26/09/02	285	285	273	274	-16.0	-5.52	713,600	14,767,787,008
[3903]	26/09/01	284	291	284	290	+2.0	+0.69	488,800	15,630,139,392
[3903]	26/08/31	281	288	278	288	+5.0	+1.77	356,200	15,522,344,960
[3903]	26/08/28	280	291	280	283	+4.0	+1.43	535,000	15,252,859,904
[3903]	26/08/27	280	286	275	279	-3.0	-1.06	504,400	15,037,272,064
[3903]	26/08/26	282	287	280	282	+1.0	+0.36	368,700	15,198,962,688
[3903]	26/08/25	274	283	273	281	+3.0	+1.08	520,100	15,145,066,496
[3903]	26/08/24	290	290	271	278	+2.0	+0.72	923,700	14,983,374,848
[3903]	26/08/21	276	280	272	276	+4.0	+1.47	894,300	14,875,580,416
[3903]	26/08/20	265	272	263	272	+17.0	+6.67	652,200	14,659,992,576
[3903]	26/08/19	260	264	254	255	-9.0	-3.41	382,500	13,743,742,976
[3903]	26/08/18	259	264	258	264	+2.0	+0.76	608,000	14,228,816,896
[3903]	26/08/17	266	266	260	262	0	+0.00	301,100	14,121,022,464
[3903]	26/08/14	262	268	261	262	-1.0	-0.38	302,200	14,121,022,464
[3903]	26/08/13	255	263	252	263	+8.0	+3.14	374,100	14,174,919,680
[3903]	26/08/12	260	260	252	255	-5.0	-1.92	431,200	13,743,742,976
[3903]	26/08/10	252	262	250	260	+9.0	+3.59	504,900	14,013,228,032
[3903]	26/08/07	258	258	249	251	-9.0	-3.46	486,200	13,528,155,136
[3903]	26/08/06	262	269	257	260	-4.0	-1.52	501,200	14,013,228,032
[3903]	26/08/05	259	267	259	264	+6.0	+2.33	440,000	14,228,816,896
[3903]	26/08/04	259	264	257	258	+1.0	+0.39	648,500	13,158,086,656
[3903]	26/08/03	250	259	246	257	+4.0	+1.58	508,500	13,107,086,336
[3903]	26/07/31	247	257	244	253	+7.0	+2.85	625,700	12,903,085,056
[3903]	26/07/30	247	250	244	246	-3.0	-1.20	385,000	12,546,082,816
[3903]	26/07/29	247	250	244	249	+7.0	+2.89	445,600	12,699,083,776
[3903]	26/07/28	247	247	242	242	-6.0	-2.42	301,200	12,342,081,536
[3903]	26/07/27	243	248	243	248	+6.0	+2.48	291,500	12,648,083,456
[3903]	26/07/24	242	246	239	242	-4.0	-1.63	353,800	12,342,081,536
[3903]	26/07/23	242	248	241	246	+2.0	+0.82	313,100	12,546,082,816
[3903]	26/07/22	245	247	241	244	0	+0.00	327,600	12,444,082,176
[3903]	26/07/21	237	247	236	244	+7.0	+2.95	341,300	12,444,082,176
[3903]	26/07/17	240	242	231	237	-6	-2.47	602,500	-
[3903]	26/07/16	251	251	240	243	-4	-1.62	502,700	-
[3903]	26/07/15	244	251	242	247	+5	+2.07	482,800	-
[3903]	26/07/14	239	247	239	242	+3	+1.26	465,400	-
[3903]	26/07/13	240	245	238	239	-3	-1.24	424,200	-
[3903]	26/07/10	233	244	233	242	+7	+2.98	561,000	-
[3903]	26/07/09	231	236	227	235	+3	+1.29	536,100	-
[3903]	26/07/08	247	249	230	232	-13	-5.31	1,170,100	-
[3903]	26/07/07	253	258	244	245	-6	-2.39	978,000	-
[3903]	26/07/06	243	258	242	251	+10	+4.15	770,200	-
[3903]	26/07/03	241	245	233	241	+2	+0.84	613,500	-
[3903]	26/07/02	239	247	236	239	+4	+1.70	598,600	-
[3903]	26/07/01	226	236	225	235	+7	+3.07	487,700	-
[3903]	26/06/30	233	233	226	228	+1	+0.44	688,400	-
[3903]	26/06/29	227	234	225	227	-3	-1.30	774,000	-
[3903]	26/06/26	230	231	222	230	+6	+2.68	1,095,300	-
[3903]	26/06/25	225	231	222	224	+1	+0.45	779,900	-
[3903]	26/06/24	226	233	222	223	-5	-2.19	418,400	-
[3903]	26/06/23	233	233	227	228	-5	-2.15	468,400	-
[3903]	26/06/22	230	240	230	233	0	0.00	513,100	-
[3903]	26/06/19	239	240	229	233	-12	-4.90	909,900	-
[3903]	26/06/18	251	251	244	245	-6	-2.39	437,700	-
[3903]	26/06/17	254	260	251	251	-2	-0.79	500,100	-
[3903]	26/06/16	260	260	246	253	-6	-2.32	739,200	-
[3903]	26/06/15	260	272	254	259	+17	+7.02	1,083,400	-
[3903]	26/06/12	250	261	223	242	-6	-2.42	1,478,600	-
[3903]	26/06/11	249	250	244	248	-5	-1.98	465,400	-
[3903]	26/06/10	258	258	246	253	-2	-0.78	607,500	-
[3903]	26/06/09	262	269	255	255	-6	-2.30	636,800	-
[3903]	26/06/08	270	270	259	261	-16	-5.78	809,500	-
[3903]	26/06/05	270	283	270	277	+8	+2.97	546,700	-
[3903]	26/06/04	268	272	266	269	-5	-1.82	323,500	-
[3903]	26/06/03	270	277	264	274	+4	+1.48	721,700	-
[3903]	26/06/02	268	272	266	270	-1	-0.37	672,100	-
[3903]	26/06/01	289	290	270	271	-19	-6.55	951,300	-
[3903]	26/05/29	295	300	290	290	-5	-1.69	357,300	-
[3903]	26/05/28	298	300	290	295	-3	-1.01	289,100	-
[3903]	26/05/27	302	302	295	298	-6	-1.97	397,900	-
[3903]	26/05/26	300	305	298	304	+2	+0.66	545,000	-
[3903]	26/05/25	308	309	300	302	-4	-1.31	355,900	-
[3903]	26/05/22	308	313	303	306	+1.0	+0.33	505,100	-
[3903]	26/05/21	294	308	292	305	+14.0	+4.81	740,800	-
[3903]	26/05/20	300	300	286	291	-10.0	-3.32	880,600	-
[3903]	26/05/19	303	308	300	301	-2.0	-0.66	494,400	-
[3903]	26/05/18	312	312	303	303	-9.0	-2.88	356,200	-
[3903]	26/05/15	309	317	307	312	+4.0	+1.30	389,800	-
[3903]	26/05/14	312	312	306	308	-5.0	-1.60	400,100	-
[3903]	26/05/13	314	316	312	313	0	+0.00	168,400	-
[3903]	26/05/12	321	322	313	313	-10.0	-3.10	312,300	-
[3903]	26/05/11	326	333	320	323	-2.0	-0.62	369,300	-
[3903]	26/05/08	321	334	320	325	+4.0	+1.25	496,400	-
[3903]	26/05/07	327	327	321	321	+1.0	+0.31	433,500	-
[3903]	26/05/01	322	325	319	320	-2.0	-0.62	262,200	-
[3903]	26/04/30	335	336	322	322	-19.0	-5.57	460,600	-
[3903]	26/04/28	337	341	327	341	+3.0	+0.89	372,900	-
[3903]	26/04/27	342	344	337	338	+1	+0.30	493,900	-
[3903]	26/04/24	340	343	337	337	-4	-1.17	184,500	-
[3903]	26/04/23	347	348	340	341	-5	-1.45	262,800	-
[3903]	26/04/22	350	355	345	346	-4	-1.14	214,600	-
[3903]	26/04/21	353	353	348	350	+1	+0.29	271,900	-
[3903]	26/04/20	351	352	343	349	-1	-0.29	187,900	-
[3903]	26/04/17	349	352	347	350	+3	+0.86	292,300	-
[3903]	26/04/16	345	349	344	347	+6	+1.76	283,600	-
[3903]	26/04/15	344	347	337	341	0	0.00	327,500	-
[3903]	26/04/14	343	344	338	341	+6	+1.79	268,600	-
[3903]	26/04/13	333	337	332	335	+3	+0.90	193,100	-
[3903]	26/04/10	341	345	331	332	-9	-2.64	296,900	-
[3903]	26/04/09	350	350	340	341	-11	-3.13	296,600	-
[3903]	26/04/08	341	353	340	352	+15	+4.45	651,300	-
[3903]	26/04/07	335	342	334	337	+3	+0.90	237,400	-
[3903]	26/04/06	331	336	329	334	+7	+2.14	263,700	-
[3903]	26/04/03	330	333	325	327	+2	+0.62	191,200	-
[3903]	26/04/02	329	337	324	325	-5	-1.52	355,600	-
[3903]	26/04/01	326	331	322	330	+12	+3.77	362,400	-
[3903]	26/03/31	318	325	317	318	+1	+0.32	292,200	-
[3903]	26/03/30	317	320	313	317	-14	-4.23	614,600	-
[3903]	26/03/27	325	335	323	331	+3	+0.91	523,800	-
[3903]	26/03/26	333	333	323	328	-5	-1.50	391,100	-
[3903]	26/03/25	326	336	325	333	+13	+4.06	508,300	-
[3903]	26/03/24	333	334	317	320	+11	+3.56	647,900	-
[3903]	26/03/23	316	319	309	309	-12	-3.74	678,900	-
[3903]	26/03/19	342	346	321	321	-29	-8.29	805,300	-
[3903]	26/03/18	353	354	342	350	+5	+1.45	427,900	-
[3903]	26/03/17	357	358	345	345	-11	-3.09	854,800	-
[3903]	26/03/16	348	359	340	356	+9	+2.59	1,511,800	-
[3903]	26/03/13	333	365	329	347	+9	+2.66	1,531,100	-
[3903]	26/03/12	341	342	333	338	-6	-1.74	620,400	-
[3903]	26/03/11	334	347	334	344	+10	+2.99	623,200	-
[3903]	26/03/10	322	337	319	334	+16	+5.03	498,900	-
[3903]	26/03/09	310	318	307	318	-4	-1.24	483,500	-
[3903]	26/03/06	320	325	316	322	+4	+1.26	533,400	-
[3903]	26/03/05	314	323	314	318	+16	+5.30	844,200	-
[3903]	26/03/04	311	313	299	302	-13	-4.13	1,161,000	-
[3903]	26/03/03	326	326	314	315	-10	-3.08	765,800	-
[3903]	26/03/02	327	331	324	325	-10	-2.99	619,600	-
[3903]	26/02/27	337	337	330	335	0	0.00	416,400	-
[3903]	26/02/26	326	340	325	335	+14	+4.36	898,800	-
[3903]	26/02/25	321	328	321	321	0	0.00	331,000	-
[3903]	26/02/24	328	329	319	321	-8	-2.43	584,200	-
[3903]	26/02/20	332	334	327	329	-5	-1.50	627,600	-
[3903]	26/02/19	340	340	333	334	-6	-1.76	493,400	-
[3903]	26/02/18	352	352	338	340	-8	-2.30	576,900	-
[3903]	26/02/17	346	358	345	348	+7	+2.05	739,700	-
[3903]	26/02/16	341	344	338	341	+8	+2.40	423,900	-
[3903]	26/02/13	341	344	332	333	-10	-2.92	600,700	-
[3903]	26/02/12	346	347	340	343	-3	-0.87	449,400	-
[3903]	26/02/10	339	351	338	346	+10	+2.98	465,700	-
[3903]	26/02/09	344	348	336	336	0	0.00	735,100	-
[3903]	26/02/06	343	344	333	336	-14	-4.00	761,600	-
[3903]	26/02/05	345	354	345	350	+1	+0.29	324,700	-
[3903]	26/02/04	345	349	343	349	-2	-0.57	342,900	-
[3903]	26/02/03	352	355	347	351	+5	+1.45	414,400	-
[3903]	26/02/02	349	358	346	346	-7	-1.98	615,500	-
[3903]	26/01/30	351	358	349	353	+1	+0.28	460,400	-
[3903]	26/01/29	353	356	347	352	-1	-0.28	724,800	-
[3903]	26/01/28	360	363	352	353	-7	-1.94	511,300	-
[3903]	26/01/27	368	369	360	360	-8	-2.17	764,600	-
[3903]	26/01/26	376	377	367	368	-14	-3.66	722,900	-
[3903]	26/01/23	379	389	375	382	+6	+1.60	499,300	-
[3903]	26/01/22	381	382	376	376	-1	-0.27	348,600	-
[3903]	26/01/21	381	385	376	377	-14	-3.58	737,500	-
[3903]	26/01/20	396	398	388	391	-2	-0.51	560,200	-
[3903]	26/01/19	397	398	385	393	-7	-1.75	721,300	-
[3903]	26/01/16	400	406	390	400	0	0.00	933,600	-
[3903]	26/01/15	394	400	390	400	+6	+1.52	792,000	-
[3903]	26/01/14	382	407	379	394	+16	+4.23	1,833,100	-
[3903]	26/01/13	378	384	371	378	+7	+1.89	881,700	-
[3903]	26/01/09	364	374	361	371	+10	+2.77	682,800	-
[3903]	26/01/08	371	373	361	361	-12	-3.22	827,400	-
[3903]	26/01/07	376	381	367	373	-4	-1.06	1,069,200	-
[3903]	26/01/06	369	385	368	377	+16	+4.43	1,817,000	-
[3903]	26/01/05	360	371	358	361	+6	+1.69	1,201,300	-
[3903]	25/12/30	369	369	355	355	-14	-3.79	648,900	-
[3903]	25/12/29	352	369	348	369	+13	+3.65	698,700	-
[3903]	25/12/26	348	365	342	356	+7	+2.01	2,303,000	-
[3903]	25/12/25	348	352	345	349	+4	+1.16	798,400	-
[3903]	25/12/24	347	349	344	345	-3	-0.86	537,700	-
[3903]	25/12/23	346	350	343	348	+5	+1.46	959,100	-
[3903]	25/12/22	345	349	339	343	-2	-0.58	591,300	-
[3903]	25/12/19	340	345	336	345	+8	+2.37	934,300	-
[3903]	25/12/18	337	344	334	337	-8	-2.32	954,200	-
[3903]	25/12/17	336	349	336	345	+10	+2.99	900,800	-
[3903]	25/12/16	354	356	334	335	-20	-5.63	1,514,600	-
[3903]	25/12/15	346	363	345	355	-21	-5.59	1,677,900	-
[3903]	25/12/12	364	377	364	376	+10	+2.73	820,800	-
[3903]	25/12/11	372	375	364	366	-10	-2.66	656,700	-
[3903]	25/12/10	370	384	366	376	+6	+1.62	1,000,400	-
[3903]	25/12/09	372	378	370	370	-4	-1.07	492,100	-
[3903]	25/12/08	375	379	373	374	0	0.00	471,100	-
[3903]	25/12/05	376	378	371	374	-4	-1.06	675,300	-
[3903]	25/12/04	380	385	375	378	-2	-0.53	500,900	-
[3903]	25/12/03	390	391	380	380	-5	-1.30	521,100	-
[3903]	25/12/02	402	402	385	385	-16	-3.99	595,900	-
[3903]	25/12/01	425	426	401	401	-27	-6.31	819,500	-
[3903]	25/11/28	397	428	396	428	+32	+8.08	1,261,300	-
[3903]	25/11/27	389	397	388	396	+10	+2.59	507,300	-
[3903]	25/11/26	378	388	377	386	+5	+1.31	551,800	-
[3903]	25/11/25	390	390	379	381	-3	-0.78	527,700	-
[3903]	25/11/21	380	387	377	384	0	0.00	755,000	-
[3903]	25/11/20	388	395	376	384	0	0.00	1,095,900	-
[3903]	25/11/19	391	393	380	384	+1	+0.26	1,035,300	-
[3903]	25/11/18	395	399	379	383	-13	-3.28	953,400	-
[3903]	25/11/17	408	411	394	396	-14	-3.41	1,171,400	-
[3903]	25/11/14	422	424	410	410	-20	-4.65	858,100	-
[3903]	25/11/13	438	439	430	430	-10	-2.27	520,900	-
[3903]	25/11/12	425	440	422	440	+17	+4.02	972,000	-
[3903]	25/11/11	433	434	419	423	-7	-1.63	636,500	-
[3903]	25/11/10	432	434	425	430	+2	+0.47	504,600	-
[3903]	25/11/07	425	433	423	428	-2	-0.47	595,900	-
[3903]	25/11/06	448	448	430	430	-16	-3.59	751,500	-
[3903]	25/11/05	438	446	426	446	+7	+1.59	875,800	-
[3903]	25/11/04	440	449	432	439	-1	-0.23	937,200	-
[3903]	25/10/31	453	461	440	440	-11	-2.44	763,200	-
[3903]	25/10/30	450	456	444	451	+1	+0.22	539,100	-
[3903]	25/10/29	463	472	450	450	-13	-2.81	517,500	-
[3903]	25/10/28	466	468	461	463	-4	-0.86	409,600	-
[3903]	25/10/27	470	480	466	467	-3	-0.64	541,600	-
[3903]	25/10/24	471	477	468	470	+1	+0.21	354,500	-
[3903]	25/10/23	473	476	468	469	-10	-2.09	317,900	-
[3903]	25/10/22	479	487	471	479	+9	+1.91	676,900	-
[3903]	25/10/21	475	478	463	470	-3	-0.63	987,900	-
[3903]	25/10/20	466	477	457	473	+23	+5.11	826,300	-
[3903]	25/10/17	458	466	440	450	-18	-3.85	1,408,200	-
[3903]	25/10/16	477	477	466	468	-8	-1.68	549,100	-
[3903]	25/10/15	473	482	472	476	+6	+1.28	456,900	-
[3903]	25/10/14	488	499	468	470	-26	-5.24	919,600	-
[3903]	25/10/10	505	510	489	496	-14	-2.75	666,400	-
[3903]	25/10/09	499	515	497	510	+11	+2.20	861,700	-
[3903]	25/10/08	501	509	495	499	0	0.00	1,076,500	-
[3903]	25/10/07	484	522	471	499	+22	+4.61	2,649,100	-
[3903]	25/10/06	480	483	456	477	+9	+1.92	2,173,700	-
[3903]	25/10/03	428	472	428	468	-60	-11.36	6,309,000	-
[3903]	25/10/02	540	548	527	528	-4	-0.75	1,389,900	-
[3903]	25/10/01	560	563	532	532	-38	-6.67	2,229,100	-
[3903]	25/09/30	583	584	567	570	-19	-3.23	1,660,500	-
[3903]	25/09/29	616	617	588	589	-31	-5.00	2,755,200	-
[3903]	25/09/26	620	636	613	620	-5	-0.80	2,310,600	-
[3903]	25/09/25	615	645	614	625	+18	+2.97	2,887,300	-
[3903]	25/09/24	622	624	606	607	-18	-2.88	1,565,700	-
[3903]	25/09/22	654	659	621	625	-15	-2.34	2,310,700	-
[3903]	25/09/19	628	646	624	640	+11	+1.75	2,650,300	-
[3903]	25/09/18	621	637	602	629	+16	+2.61	3,424,400	-
[3903]	25/09/17	618	628	612	613	-7	-1.13	1,235,100	-
[3903]	25/09/16	640	643	618	620	-23	-3.58	3,216,800	-
[3903]	25/09/12	609	649	601	643	+30	+4.89	3,822,900	-
[3903]	25/09/11	620	622	607	613	-3	-0.49	1,341,400	-
[3903]	25/09/10	612	621	592	616	+7	+1.15	1,871,000	-
[3903]	25/09/09	612	619	606	609	-2	-0.33	1,099,300	-
[3903]	25/09/08	619	627	610	611	-6	-0.97	1,060,400	-
[3903]	25/09/05	613	617	607	617	+4	+0.65	1,045,200	-