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
[3904]	26/10/29	408	412	405	409	-1.0	-0.24	7,000	6,302,090,240
[3904]	26/10/28	405	410	405	410	+5.0	+1.23	4,400	6,317,498,880
[3904]	26/10/27	406	408	404	405	0	+0.00	3,000	6,240,456,192
[3904]	26/10/26	403	408	402	405	+2.0	+0.50	3,400	6,240,456,192
[3904]	26/10/23	414	415	402	403	-10.0	-2.42	20,200	6,209,639,424
[3904]	26/10/22	413	417	409	413	+1.0	+0.24	23,500	6,363,724,288
[3904]	26/10/21	413	413	408	412	+3.0	+0.73	12,900	6,348,316,160
[3904]	26/10/20	417	419	408	409	-6.0	-1.45	23,100	6,302,090,240
[3904]	26/10/19	420	420	415	415	-4.0	-0.95	14,300	6,394,541,568
[3904]	26/10/16	423	425	417	419	-7.0	-1.64	25,400	6,456,175,616
[3904]	26/10/15	425	426	417	426	0	+0.00	11,800	6,564,035,584
[3904]	26/10/14	424	426	421	426	+2.0	+0.47	9,000	6,564,035,584
[3904]	26/10/13	428	428	422	424	-3.0	-0.70	4,900	6,533,218,304
[3904]	26/10/09	424	428	422	427	0	+0.00	5,900	6,579,444,224
[3904]	26/10/08	429	429	422	427	-2.0	-0.47	5,100	6,579,444,224
[3904]	26/10/07	421	430	421	429	+5.0	+1.18	26,800	6,610,260,992
[3904]	26/10/06	422	428	422	424	+3.0	+0.71	10,000	6,533,218,304
[3904]	26/10/05	431	432	421	421	-8.0	-1.86	32,000	6,486,992,896
[3904]	26/10/02	428	429	424	429	+2.0	+0.47	10,400	6,610,260,992
[3904]	26/10/01	425	428	425	427	-1.0	-0.23	1,600	6,579,444,224
[3904]	26/09/30	426	428	420	428	+3.0	+0.71	13,500	6,594,852,352
[3904]	26/09/29	424	425	421	425	+2.0	+0.47	14,000	6,548,626,944
[3904]	26/09/28	418	424	418	423	+6.0	+1.44	8,000	6,517,809,664
[3904]	26/09/25	416	421	416	417	0	+0.00	9,600	6,425,358,848
[3904]	26/09/24	419	422	416	417	-6.0	-1.42	14,600	6,425,358,848
[3904]	26/09/18	421	424	421	423	+2.0	+0.48	2,400	6,517,809,664
[3904]	26/09/17	422	424	419	421	0	+0.00	10,200	6,486,992,896
[3904]	26/09/16	419	422	415	421	-2.0	-0.47	5,700	6,486,992,896
[3904]	26/09/15	419	423	414	423	+3.0	+0.71	11,200	6,517,809,664
[3904]	26/09/14	417	421	417	420	0	+0.00	7,600	6,471,584,256
[3904]	26/09/11	417	420	417	420	-3.0	-0.71	5,100	6,471,584,256
[3904]	26/09/10	422	424	418	423	-2.0	-0.47	8,400	6,517,809,664
[3904]	26/09/09	426	426	423	425	-1.0	-0.23	6,000	6,548,626,944
[3904]	26/09/08	430	431	425	426	-4.0	-0.93	11,200	6,564,035,584
[3904]	26/09/07	428	430	424	430	-1.0	-0.23	17,900	6,625,669,632
[3904]	26/09/04	428	431	426	431	0	+0.00	5,200	6,641,078,272
[3904]	26/09/03	427	431	427	431	0	+0.00	2,500	6,641,078,272
[3904]	26/09/02	429	431	427	431	+2.0	+0.47	5,800	6,641,078,272
[3904]	26/09/01	427	430	426	429	+4.0	+0.94	3,500	6,610,260,992
[3904]	26/08/31	426	432	425	425	-5.0	-1.16	11,900	6,548,626,944
[3904]	26/08/28	425	430	425	430	+2.0	+0.47	9,300	6,625,669,632
[3904]	26/08/27	433	434	425	428	-5.0	-1.15	12,600	6,594,852,352
[3904]	26/08/26	433	439	423	433	-1.0	-0.23	24,400	6,671,895,040
[3904]	26/08/25	434	434	424	434	+1.0	+0.23	22,200	6,687,303,680
[3904]	26/08/24	429	433	424	433	+4.0	+0.93	23,600	6,671,895,040
[3904]	26/08/21	429	435	426	429	-1.0	-0.23	14,700	6,610,260,992
[3904]	26/08/20	432	434	428	430	0	+0.00	17,300	6,625,669,632
[3904]	26/08/19	425	431	420	430	-3.0	-0.69	41,000	6,625,669,632
[3904]	26/08/18	423	433	423	433	+10.0	+2.36	27,800	6,671,895,040
[3904]	26/08/17	418	426	417	423	-3.0	-0.70	62,100	6,517,809,664
[3904]	26/08/14	419	426	419	426	+9.0	+2.16	30,000	6,564,035,584
[3904]	26/08/13	413	418	410	417	+5.0	+1.21	38,800	6,425,358,848
[3904]	26/08/12	411	420	410	412	+2.0	+0.49	25,200	6,348,316,160
[3904]	26/08/10	410	410	407	410	-3.0	-0.73	17,000	6,317,498,880
[3904]	26/08/07	412	413	408	413	+1.0	+0.24	16,800	6,363,724,288
[3904]	26/08/06	413	413	406	412	-1.0	-0.24	12,500	6,348,316,160
[3904]	26/08/05	411	415	408	413	+1.0	+0.24	20,300	6,363,724,288
[3904]	26/08/04	413	413	410	412	-1.0	-0.24	5,700	6,348,316,160
[3904]	26/08/03	411	413	411	413	0	+0.00	2,300	6,363,724,288
[3904]	26/07/31	410	413	410	413	+3.0	+0.73	8,900	6,363,724,288
[3904]	26/07/30	402	414	402	410	+5.0	+1.23	8,300	6,317,498,880
[3904]	26/07/29	415	417	398	405	-9.0	-2.17	39,700	6,240,456,192
[3904]	26/07/28	411	420	405	414	+3.0	+0.73	31,900	6,379,132,928
[3904]	26/07/27	419	419	409	411	-6.0	-1.44	9,800	6,332,907,520
[3904]	26/07/24	408	417	408	417	+5.0	+1.21	7,500	6,425,358,848
[3904]	26/07/23	411	413	406	412	-2.0	-0.48	5,800	6,348,316,160
[3904]	26/07/22	413	414	405	414	0	+0.00	14,400	6,379,132,928
[3904]	26/07/21	405	414	405	414	+3.0	+0.73	4,400	6,379,132,928
[3904]	26/07/17	427	427	391	411	-14	-3.29	33,500	-
[3904]	26/07/16	421	426	414	425	+1	+0.24	17,200	-
[3904]	26/07/15	422	424	415	424	+2	+0.47	4,200	-
[3904]	26/07/14	418	422	407	422	+1	+0.24	11,000	-
[3904]	26/07/13	416	421	414	421	+5	+1.20	18,600	-
[3904]	26/07/10	412	421	412	416	+3	+0.73	22,900	-
[3904]	26/07/09	408	413	406	413	+1	+0.24	8,800	-
[3904]	26/07/08	405	412	405	412	+1	+0.24	7,300	-
[3904]	26/07/07	407	412	404	411	+7	+1.73	15,300	-
[3904]	26/07/06	410	410	401	404	-2	-0.49	9,500	-
[3904]	26/07/03	395	408	395	406	+6	+1.50	20,100	-
[3904]	26/07/02	393	401	389	400	+8	+2.04	25,100	-
[3904]	26/07/01	390	393	389	392	0	0.00	11,000	-
[3904]	26/06/30	386	392	386	392	+4	+1.03	11,300	-
[3904]	26/06/29	387	391	385	388	0	0.00	11,100	-
[3904]	26/06/26	386	390	383	388	-1	-0.26	15,600	-
[3904]	26/06/25	390	390	387	389	-2	-0.51	7,300	-
[3904]	26/06/24	388	391	386	391	+1	+0.26	7,300	-
[3904]	26/06/23	390	393	384	390	+6	+1.56	20,900	-
[3904]	26/06/22	389	392	384	384	-9	-2.29	21,700	-
[3904]	26/06/19	392	394	389	393	0	0.00	16,000	-
[3904]	26/06/18	389	396	388	393	+4	+1.03	13,900	-
[3904]	26/06/17	388	396	387	389	0	0.00	17,000	-
[3904]	26/06/16	382	389	378	389	+6	+1.57	13,000	-
[3904]	26/06/15	383	388	377	383	-1	-0.26	25,300	-
[3904]	26/06/12	380	385	379	384	+4	+1.05	15,100	-
[3904]	26/06/11	382	384	374	380	-3	-0.78	38,800	-
[3904]	26/06/10	392	392	382	383	-8	-2.05	32,400	-
[3904]	26/06/09	391	395	391	391	0	0.00	17,800	-
[3904]	26/06/08	399	399	390	391	-7	-1.76	24,700	-
[3904]	26/06/05	396	404	395	398	+2	+0.51	15,800	-
[3904]	26/06/04	393	396	393	396	0	0.00	19,400	-
[3904]	26/06/03	398	400	395	396	0	0.00	20,200	-
[3904]	26/06/02	400	402	395	396	-4	-1.00	20,300	-
[3904]	26/06/01	410	410	400	400	-4	-0.99	11,100	-
[3904]	26/05/29	401	410	400	404	+4	+1.00	15,600	-
[3904]	26/05/28	400	409	400	400	0	0.00	21,800	-
[3904]	26/05/27	410	410	400	400	-10	-2.44	36,500	-
[3904]	26/05/26	411	414	410	410	-2	-0.49	10,500	-
[3904]	26/05/25	418	419	411	412	-8	-1.90	18,900	-
[3904]	26/05/22	418	423	418	420	+1.0	+0.24	9,800	-
[3904]	26/05/21	417	421	415	419	+3.0	+0.72	11,500	-
[3904]	26/05/20	419	424	416	416	-2.0	-0.48	9,500	-
[3904]	26/05/19	415	422	415	418	+1.0	+0.24	6,300	-
[3904]	26/05/18	418	430	413	417	-8.0	-1.88	15,800	-
[3904]	26/05/15	447	447	423	425	-25.0	-5.56	48,900	-
[3904]	26/05/14	434	450	434	450	+13.0	+2.97	33,100	-
[3904]	26/05/13	438	438	434	437	-1.0	-0.23	4,700	-
[3904]	26/05/12	445	445	437	438	-7.0	-1.57	14,000	-
[3904]	26/05/11	440	445	437	445	+7.0	+1.60	20,700	-
[3904]	26/05/08	431	438	431	438	+7.0	+1.62	14,000	-
[3904]	26/05/07	426	431	425	431	+6.0	+1.41	10,300	-
[3904]	26/05/01	424	433	424	425	+2.0	+0.47	15,600	-
[3904]	26/04/30	427	430	422	423	-6.0	-1.40	11,500	-
[3904]	26/04/28	429	431	420	429	+7.0	+1.66	13,400	-
[3904]	26/04/27	415	422	415	422	+7	+1.69	11,000	-
[3904]	26/04/24	423	423	415	415	-6	-1.43	13,000	-
[3904]	26/04/23	426	426	420	421	-6	-1.41	17,900	-
[3904]	26/04/22	429	431	426	427	-3	-0.70	12,800	-
[3904]	26/04/21	430	432	426	430	0	0.00	11,100	-
[3904]	26/04/20	430	431	424	430	+1	+0.23	13,900	-
[3904]	26/04/17	423	429	423	429	+7	+1.66	5,700	-
[3904]	26/04/16	425	426	422	422	-2	-0.47	5,100	-
[3904]	26/04/15	426	430	423	424	-1	-0.24	8,000	-
[3904]	26/04/14	424	430	424	425	+2	+0.47	11,700	-
[3904]	26/04/13	427	427	421	423	-3	-0.70	14,400	-
[3904]	26/04/10	431	432	426	426	-8	-1.84	18,000	-
[3904]	26/04/09	433	434	427	434	+1	+0.23	13,100	-
[3904]	26/04/08	431	436	429	433	+4	+0.93	20,000	-
[3904]	26/04/07	432	432	425	429	-4	-0.92	16,200	-
[3904]	26/04/06	430	435	429	433	+2	+0.46	14,700	-
[3904]	26/04/03	425	431	425	431	+9	+2.13	6,200	-
[3904]	26/04/02	430	432	422	422	-3	-0.71	7,400	-
[3904]	26/04/01	425	429	422	425	+12	+2.91	18,100	-
[3904]	26/03/31	410	420	410	413	-1	-0.24	6,400	-
[3904]	26/03/30	421	421	411	414	-14	-3.27	18,300	-
[3904]	26/03/27	424	429	421	428	+3	+0.71	12,600	-
[3904]	26/03/26	432	433	425	425	-5	-1.16	7,100	-
[3904]	26/03/25	421	432	421	430	+6	+1.42	20,500	-
[3904]	26/03/24	409	425	409	424	+17	+4.18	23,600	-
[3904]	26/03/23	413	413	401	407	-19	-4.46	63,400	-
[3904]	26/03/19	442	442	425	426	-14	-3.18	43,500	-
[3904]	26/03/18	443	443	439	440	+1	+0.23	16,200	-
[3904]	26/03/17	444	445	434	439	0	0.00	17,300	-
[3904]	26/03/16	438	443	437	439	-1	-0.23	13,400	-
[3904]	26/03/13	443	449	440	440	+2	+0.46	22,400	-
[3904]	26/03/12	447	447	433	438	-9	-2.01	22,900	-
[3904]	26/03/11	448	453	439	447	+4	+0.90	39,600	-
[3904]	26/03/10	429	443	426	443	+17	+3.99	42,000	-
[3904]	26/03/09	431	431	411	426	-20	-4.48	87,600	-
[3904]	26/03/06	445	448	439	446	+2	+0.45	29,500	-
[3904]	26/03/05	432	447	432	444	+17	+3.98	27,700	-
[3904]	26/03/04	431	435	421	427	-11	-2.51	51,500	-
[3904]	26/03/03	454	454	437	438	-16	-3.52	55,900	-
[3904]	26/03/02	473	473	452	454	-16	-3.40	57,700	-
[3904]	26/02/27	468	476	465	470	+3	+0.64	39,600	-
[3904]	26/02/26	463	469	458	467	+4	+0.86	30,800	-
[3904]	26/02/25	472	472	461	463	-1	-0.22	32,000	-
[3904]	26/02/24	457	467	452	464	+5	+1.09	61,200	-
[3904]	26/02/20	471	471	455	459	-12	-2.55	62,900	-
[3904]	26/02/19	480	480	460	471	-5	-1.05	96,900	-
[3904]	26/02/18	502	503	472	476	-27	-5.37	272,700	-
[3904]	26/02/17	528	528	498	503	-95	-15.89	439,300	-
[3904]	26/02/16	559	598	548	598	+69	+13.04	240,700	-
[3904]	26/02/13	539	548	529	529	-16	-2.94	48,400	-
[3904]	26/02/12	532	546	523	545	+13	+2.44	40,700	-
[3904]	26/02/10	540	542	530	532	-8	-1.48	25,600	-
[3904]	26/02/09	540	545	532	540	+2	+0.37	42,600	-
[3904]	26/02/06	535	542	525	538	+2	+0.37	42,100	-
[3904]	26/02/05	529	540	526	536	+7	+1.32	33,000	-
[3904]	26/02/04	534	535	527	529	-3	-0.56	17,800	-
[3904]	26/02/03	533	534	525	532	+6	+1.14	20,900	-
[3904]	26/02/02	531	535	522	526	-3	-0.57	25,400	-
[3904]	26/01/30	528	535	525	529	-1	-0.19	16,900	-
[3904]	26/01/29	530	531	521	530	-1	-0.19	22,500	-
[3904]	26/01/28	533	538	521	531	-3	-0.56	26,100	-
[3904]	26/01/27	523	535	522	534	+12	+2.30	18,000	-
[3904]	26/01/26	540	540	522	522	-20	-3.69	23,700	-
[3904]	26/01/23	538	542	525	542	+4	+0.74	16,000	-
[3904]	26/01/22	530	541	530	538	+7	+1.32	27,700	-
[3904]	26/01/21	550	550	530	531	-20	-3.63	47,400	-
[3904]	26/01/20	550	552	544	551	+1	+0.18	10,600	-
[3904]	26/01/19	547	555	540	550	+4	+0.73	17,400	-
[3904]	26/01/16	534	554	532	546	+14	+2.63	32,800	-
[3904]	26/01/15	534	538	528	532	+1	+0.19	20,100	-
[3904]	26/01/14	518	534	512	531	+13	+2.51	29,500	-
[3904]	26/01/13	522	522	511	518	+2	+0.39	30,200	-
[3904]	26/01/09	513	520	512	516	+3	+0.58	16,600	-
[3904]	26/01/08	519	519	513	513	-6	-1.16	13,000	-
[3904]	26/01/07	512	519	509	519	0	0.00	18,400	-
[3904]	26/01/06	509	522	508	519	+13	+2.57	24,700	-
[3904]	26/01/05	502	514	499	506	+4	+0.80	28,000	-
[3904]	25/12/30	498	507	496	502	+1	+0.20	35,900	-
[3904]	25/12/29	510	510	499	501	-12	-2.34	43,800	-
[3904]	25/12/26	516	519	505	513	-6	-1.16	42,400	-
[3904]	25/12/25	517	522	515	519	+2	+0.39	27,400	-
[3904]	25/12/24	517	522	516	517	-5	-0.96	21,100	-
[3904]	25/12/23	513	524	513	522	+3	+0.58	25,400	-
[3904]	25/12/22	532	533	512	519	-13	-2.44	63,000	-
[3904]	25/12/19	546	553	532	532	-14	-2.56	41,400	-
[3904]	25/12/18	545	550	538	546	-4	-0.73	14,900	-
[3904]	25/12/17	537	554	537	550	+15	+2.80	40,600	-
[3904]	25/12/16	554	555	532	535	-19	-3.43	28,100	-
[3904]	25/12/15	523	554	523	554	+26	+4.92	30,100	-
[3904]	25/12/12	530	538	528	528	-3	-0.56	15,600	-
[3904]	25/12/11	532	537	526	531	-5	-0.93	19,000	-
[3904]	25/12/10	522	537	520	536	+5	+0.94	31,100	-
[3904]	25/12/09	538	538	526	531	-8	-1.48	24,900	-
[3904]	25/12/08	529	550	521	539	+8	+1.51	34,400	-
[3904]	25/12/05	552	552	525	531	-22	-3.98	61,800	-
[3904]	25/12/04	571	584	551	553	-18	-3.15	45,900	-
[3904]	25/12/03	597	599	571	571	-7	-1.21	46,100	-
[3904]	25/12/02	569	606	569	578	+12	+2.12	118,300	-
[3904]	25/12/01	575	576	555	566	-12	-2.08	66,000	-
[3904]	25/11/28	598	598	569	578	-22	-3.67	131,300	-
[3904]	25/11/27	569	600	565	600	+41	+7.33	257,500	-
[3904]	25/11/26	564	576	544	559	+15	+2.76	194,700	-
[3904]	25/11/25	501	570	501	544	+48	+9.68	377,300	-
[3904]	25/11/21	495	497	490	496	+1	+0.20	36,800	-
[3904]	25/11/20	489	496	478	495	+6	+1.23	82,800	-
[3904]	25/11/19	489	491	480	489	-2	-0.41	42,100	-
[3904]	25/11/18	481	491	473	491	+4	+0.82	55,400	-
[3904]	25/11/17	483	488	466	487	+4	+0.83	84,500	-
[3904]	25/11/14	492	509	476	483	+39	+8.78	360,700	-
[3904]	25/11/13	443	450	440	444	+4	+0.91	25,700	-
[3904]	25/11/12	436	443	430	440	+4	+0.92	19,400	-
[3904]	25/11/11	434	438	427	436	+3	+0.69	9,200	-
[3904]	25/11/10	430	434	428	433	+4	+0.93	8,400	-
[3904]	25/11/07	433	433	429	429	-4	-0.92	2,800	-
[3904]	25/11/06	430	433	426	433	+4	+0.93	9,600	-
[3904]	25/11/05	436	436	428	429	-1	-0.23	4,600	-
[3904]	25/11/04	432	437	430	430	-9	-2.05	5,400	-
[3904]	25/10/31	428	440	423	439	+13	+3.05	37,400	-
[3904]	25/10/30	431	432	420	426	-6	-1.39	35,600	-
[3904]	25/10/29	434	436	432	432	-2	-0.46	7,700	-
[3904]	25/10/28	437	438	434	434	-3	-0.69	7,000	-
[3904]	25/10/27	437	443	437	437	-1	-0.23	5,200	-
[3904]	25/10/24	440	445	437	438	0	0.00	5,600	-
[3904]	25/10/23	444	445	438	438	-7	-1.57	8,100	-
[3904]	25/10/22	440	445	437	445	+2	+0.45	11,000	-
[3904]	25/10/21	443	447	438	443	-3	-0.67	16,500	-
[3904]	25/10/20	441	447	441	446	+7	+1.59	11,100	-
[3904]	25/10/17	448	448	438	439	-8	-1.79	5,400	-
[3904]	25/10/16	440	448	440	447	+5	+1.13	16,400	-
[3904]	25/10/15	436	442	436	442	+12	+2.79	5,000	-
[3904]	25/10/14	437	441	430	430	-20	-4.44	23,500	-
[3904]	25/10/10	450	452	436	450	0	0.00	33,700	-
[3904]	25/10/09	449	452	447	450	+1	+0.22	13,400	-
[3904]	25/10/08	453	457	448	449	-5	-1.10	14,600	-
[3904]	25/10/07	451	459	449	454	+1	+0.22	11,100	-
[3904]	25/10/06	453	454	449	453	+3	+0.67	19,500	-
[3904]	25/10/03	452	457	449	450	-2	-0.44	10,000	-
[3904]	25/10/02	453	460	450	452	+2	+0.44	12,600	-
[3904]	25/10/01	465	465	450	450	-13	-2.81	30,700	-
[3904]	25/09/30	466	470	462	463	-3	-0.64	11,100	-
[3904]	25/09/29	475	476	466	466	-9	-1.89	12,500	-
[3904]	25/09/26	476	480	471	475	-5	-1.04	14,800	-
[3904]	25/09/25	480	480	476	480	0	0.00	12,000	-
[3904]	25/09/24	477	480	471	480	+3	+0.63	9,700	-
[3904]	25/09/22	478	482	472	477	+1	+0.21	19,900	-
[3904]	25/09/19	480	480	467	476	-2	-0.42	18,700	-
[3904]	25/09/18	467	478	459	478	+11	+2.36	35,000	-
[3904]	25/09/17	471	471	464	467	-2	-0.43	10,800	-
[3904]	25/09/16	470	471	466	469	+1	+0.21	8,700	-
[3904]	25/09/12	480	480	468	468	-7	-1.47	21,100	-
[3904]	25/09/11	478	479	469	475	-8	-1.66	29,700	-
[3904]	25/09/10	476	483	471	483	+9	+1.90	35,800	-
[3904]	25/09/09	484	484	474	474	-11	-2.27	24,500	-
[3904]	25/09/08	489	489	476	485	-4	-0.82	37,600	-
[3904]	25/09/05	476	489	475	489	+16	+3.38	27,100	-