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
[3908]	26/10/30	380	388	377	380	0	+0.00	2,200	1,768,787,840
[3908]	26/10/29	382	382	365	380	-5.0	-1.30	11,500	1,768,787,840
[3908]	26/10/28	374	388	373	385	+11.0	+2.94	12,900	1,792,061,440
[3908]	26/10/27	376	379	372	374	-6.0	-1.58	4,400	1,740,859,648
[3908]	26/10/26	379	380	373	380	+1.0	+0.26	10,400	1,768,787,840
[3908]	26/10/23	373	379	372	379	+2.0	+0.53	1,900	1,764,133,248
[3908]	26/10/22	374	378	370	377	+3.0	+0.80	4,600	1,754,823,808
[3908]	26/10/21	380	380	367	374	-6.0	-1.58	3,200	1,740,859,648
[3908]	26/10/20	373	380	370	380	+7.0	+1.88	1,800	1,768,787,840
[3908]	26/10/19	368	374	368	373	0	+0.00	5,100	1,736,204,928
[3908]	26/10/16	374	380	371	373	-6.0	-1.58	9,900	1,736,204,928
[3908]	26/10/15	375	379	372	379	+4.0	+1.07	5,000	1,764,133,248
[3908]	26/10/14	375	375	370	375	+2.0	+0.54	4,700	1,745,514,368
[3908]	26/10/13	367	377	367	373	+6.0	+1.63	18,200	1,736,204,928
[3908]	26/10/09	364	367	361	367	+2.0	+0.55	4,300	1,708,276,736
[3908]	26/10/08	363	365	361	365	0	+0.00	1,600	1,698,967,296
[3908]	26/10/07	358	365	358	365	+4.0	+1.11	3,400	1,698,967,296
[3908]	26/10/06	363	365	355	361	-2.0	-0.55	2,800	1,680,348,544
[3908]	26/10/05	360	364	359	363	0	+0.00	3,100	1,689,657,856
[3908]	26/10/02	364	364	362	363	+1.0	+0.28	1,700	1,689,657,856
[3908]	26/10/01	360	362	359	362	+4.0	+1.12	1,800	1,685,003,264
[3908]	26/09/30	351	360	351	358	+1.0	+0.28	9,700	1,666,384,384
[3908]	26/09/29	346	358	345	357	-13.0	-3.51	16,800	1,661,729,664
[3908]	26/09/28	368	370	357	370	+6.0	+1.65	20,400	1,722,240,896
[3908]	26/09/25	365	368	363	364	-1.0	-0.27	7,200	1,694,312,576
[3908]	26/09/24	365	369	365	365	0	+0.00	10,400	1,698,967,296
[3908]	26/09/18	362	369	362	365	-1.0	-0.27	5,000	1,698,967,296
[3908]	26/09/17	362	369	360	366	+4.0	+1.10	5,800	1,703,622,016
[3908]	26/09/16	354	367	354	362	+7.0	+1.97	9,000	1,685,003,264
[3908]	26/09/15	354	357	354	355	+1.0	+0.28	1,800	1,652,420,224
[3908]	26/09/14	357	357	354	354	-1.0	-0.28	2,800	1,647,765,632
[3908]	26/09/11	353	357	353	355	-1.0	-0.28	2,300	1,652,420,224
[3908]	26/09/10	357	357	354	356	+1.0	+0.28	5,900	1,657,074,944
[3908]	26/09/09	356	356	352	355	-1.0	-0.28	6,100	1,652,420,224
[3908]	26/09/08	352	356	350	356	+4.0	+1.14	2,100	1,657,074,944
[3908]	26/09/07	357	357	350	352	-1.0	-0.28	6,700	1,638,456,192
[3908]	26/09/04	354	356	352	353	-3.0	-0.84	700	1,643,110,912
[3908]	26/09/03	349	356	348	356	+6.0	+1.71	5,000	1,657,074,944
[3908]	26/09/02	351	352	350	350	0	+0.00	3,000	1,629,146,752
[3908]	26/09/01	349	351	349	350	+1.0	+0.29	900	1,629,146,752
[3908]	26/08/31	344	354	343	349	+1.0	+0.29	3,800	1,624,492,032
[3908]	26/08/28	352	352	348	348	-3.0	-0.85	1,700	1,619,837,312
[3908]	26/08/27	358	358	348	351	-7.0	-1.96	10,700	1,633,801,472
[3908]	26/08/26	355	358	349	358	+5.0	+1.42	12,500	1,666,384,384
[3908]	26/08/25	345	354	345	353	+2.0	+0.57	1,100	1,643,110,912
[3908]	26/08/24	354	354	351	351	-3.0	-0.85	1,900	1,633,801,472
[3908]	26/08/21	354	354	350	354	+1.0	+0.28	1,400	1,647,765,632
[3908]	26/08/20	350	356	343	353	+3.0	+0.86	10,700	1,643,110,912
[3908]	26/08/19	349	350	343	350	+1.0	+0.29	2,500	1,629,146,752
[3908]	26/08/18	352	352	343	349	-3.0	-0.85	2,600	1,624,492,032
[3908]	26/08/17	350	352	345	352	+2.0	+0.57	4,700	1,638,456,192
[3908]	26/08/14	350	351	350	350	+1.0	+0.29	2,300	1,629,146,752
[3908]	26/08/13	350	350	340	349	+6.0	+1.75	6,300	1,624,492,032
[3908]	26/08/12	344	347	342	343	-1.0	-0.29	2,300	1,596,563,840
[3908]	26/08/10	345	346	337	344	-1.0	-0.29	4,000	1,601,218,560
[3908]	26/08/07	342	345	342	345	+6.0	+1.77	2,500	1,605,873,280
[3908]	26/08/06	334	342	334	339	0	+0.00	2,500	1,577,944,960
[3908]	26/08/05	344	344	337	339	-4.0	-1.17	3,900	1,577,944,960
[3908]	26/08/04	341	345	340	343	+3.0	+0.88	2,000	1,596,563,840
[3908]	26/08/03	337	346	337	340	-5.0	-1.45	5,900	1,582,599,680
[3908]	26/07/31	347	347	336	345	-2.0	-0.58	5,200	1,605,873,280
[3908]	26/07/30	345	347	338	347	+2.0	+0.58	4,500	1,615,182,592
[3908]	26/07/29	348	348	337	345	0	+0.00	3,000	1,605,873,280
[3908]	26/07/28	347	348	345	345	-3.0	-0.86	2,500	1,605,873,280
[3908]	26/07/27	347	349	347	348	-1.0	-0.29	3,400	1,619,837,312
[3908]	26/07/24	348	350	348	349	+1.0	+0.29	2,600	1,624,492,032
[3908]	26/07/23	352	355	345	348	+1.0	+0.29	10,700	1,619,837,312
[3908]	26/07/22	347	350	345	347	-3.0	-0.86	2,200	1,615,182,592
[3908]	26/07/21	344	350	342	350	+4.0	+1.16	5,300	1,629,146,752
[3908]	26/07/17	339	353	336	346	+5	+1.47	32,400	-
[3908]	26/07/16	342	342	337	341	-1	-0.29	6,600	-
[3908]	26/07/15	344	346	341	342	-2	-0.58	9,400	-
[3908]	26/07/14	342	344	338	344	+9	+2.69	5,200	-
[3908]	26/07/13	333	339	333	335	-4	-1.18	4,200	-
[3908]	26/07/10	338	339	335	339	+4	+1.19	3,100	-
[3908]	26/07/09	337	337	335	335	-2	-0.59	1,400	-
[3908]	26/07/08	334	337	334	337	+4	+1.20	3,400	-
[3908]	26/07/07	328	333	327	333	+8	+2.46	7,400	-
[3908]	26/07/06	322	326	321	325	+1	+0.31	4,500	-
[3908]	26/07/03	320	324	320	324	+1	+0.31	3,300	-
[3908]	26/07/02	321	323	317	323	+5	+1.57	2,600	-
[3908]	26/07/01	325	325	316	318	0	0.00	5,100	-
[3908]	26/06/30	322	322	315	318	+1	+0.32	4,200	-
[3908]	26/06/29	318	321	316	317	-2	-0.63	1,300	-
[3908]	26/06/26	327	327	315	319	0	0.00	11,100	-
[3908]	26/06/25	321	323	317	319	0	0.00	4,700	-
[3908]	26/06/24	318	322	316	319	+3	+0.95	5,700	-
[3908]	26/06/23	324	325	314	316	-4	-1.25	12,200	-
[3908]	26/06/22	320	320	315	320	+7	+2.24	11,700	-
[3908]	26/06/19	309	313	303	313	+8	+2.62	11,200	-
[3908]	26/06/18	306	309	304	305	0	0.00	3,400	-
[3908]	26/06/17	310	310	304	305	-4	-1.29	4,800	-
[3908]	26/06/16	310	310	304	309	-1	-0.32	12,800	-
[3908]	26/06/15	308	310	304	310	+7	+2.31	5,000	-
[3908]	26/06/12	307	307	301	303	-4	-1.30	3,600	-
[3908]	26/06/11	301	307	300	307	+6	+1.99	9,200	-
[3908]	26/06/10	302	306	301	301	-1	-0.33	8,000	-
[3908]	26/06/09	303	303	301	302	0	0.00	4,400	-
[3908]	26/06/08	300	302	298	302	+1	+0.33	14,600	-
[3908]	26/06/05	301	302	298	301	0	0.00	3,800	-
[3908]	26/06/04	298	301	297	301	+3	+1.01	5,900	-
[3908]	26/06/03	299	300	297	298	+1	+0.34	11,600	-
[3908]	26/06/02	299	300	297	297	-4	-1.33	12,700	-
[3908]	26/06/01	298	301	298	301	+3	+1.01	4,500	-
[3908]	26/05/29	300	302	298	298	+1	+0.34	12,100	-
[3908]	26/05/28	300	308	297	297	-4	-1.33	12,200	-
[3908]	26/05/27	305	308	300	301	-6	-1.95	13,000	-
[3908]	26/05/26	310	310	306	307	0	0.00	5,300	-
[3908]	26/05/25	303	307	301	307	+4	+1.32	18,800	-
[3908]	26/05/22	301	304	299	303	+3.0	+1.00	9,500	-
[3908]	26/05/21	304	304	300	300	-3.0	-0.99	23,500	-
[3908]	26/05/20	303	308	301	303	0	+0.00	10,900	-
[3908]	26/05/19	308	309	303	303	+3.0	+1.00	11,300	-
[3908]	26/05/18	309	309	300	300	-6.0	-1.96	35,400	-
[3908]	26/05/15	312	312	304	306	+2.0	+0.66	20,900	-
[3908]	26/05/14	314	314	304	304	-9.0	-2.88	24,400	-
[3908]	26/05/13	316	316	312	313	-1.0	-0.32	29,300	-
[3908]	26/05/12	321	324	314	314	-7.0	-2.18	33,800	-
[3908]	26/05/11	325	325	321	321	-12.0	-3.60	22,300	-
[3908]	26/05/08	326	335	326	333	+8.0	+2.46	8,600	-
[3908]	26/05/07	332	332	325	325	+1.0	+0.31	16,500	-
[3908]	26/05/01	325	325	321	324	-4.0	-1.22	22,000	-
[3908]	26/04/30	330	330	323	328	-1.0	-0.30	16,200	-
[3908]	26/04/28	325	329	321	329	+4.0	+1.23	19,400	-
[3908]	26/04/27	333	333	322	325	-13	-3.85	65,600	-
[3908]	26/04/24	340	342	334	338	-5	-1.46	36,500	-
[3908]	26/04/23	347	348	342	343	-4	-1.15	13,100	-
[3908]	26/04/22	348	350	347	347	-6	-1.70	5,900	-
[3908]	26/04/21	350	353	347	353	+1	+0.28	3,800	-
[3908]	26/04/20	353	353	348	352	+2	+0.57	6,000	-
[3908]	26/04/17	349	350	347	350	+1	+0.29	14,500	-
[3908]	26/04/16	353	353	349	349	-4	-1.13	8,900	-
[3908]	26/04/15	352	353	350	353	+4	+1.15	10,900	-
[3908]	26/04/14	350	356	344	349	+7	+2.05	29,800	-
[3908]	26/04/13	347	347	342	342	-2	-0.58	18,400	-
[3908]	26/04/10	345	351	340	344	-3	-0.86	23,200	-
[3908]	26/04/09	354	356	347	347	-6	-1.70	20,900	-
[3908]	26/04/08	357	359	352	353	+1	+0.28	21,200	-
[3908]	26/04/07	351	355	349	352	-4	-1.12	9,600	-
[3908]	26/04/06	350	356	345	356	+12	+3.49	28,400	-
[3908]	26/04/03	343	352	340	344	+4	+1.18	34,900	-
[3908]	26/04/02	337	348	337	340	+9	+2.72	49,600	-
[3908]	26/04/01	345	352	331	331	-8	-2.36	77,600	-
[3908]	26/03/31	355	361	337	339	-31	-8.38	179,300	-
[3908]	26/03/30	394	395	370	370	-86	-18.86	252,900	-
[3908]	26/03/27	449	496	432	456	+22	+5.07	289,500	-
[3908]	26/03/26	440	454	434	434	+1	+0.23	111,300	-
[3908]	26/03/25	429	436	425	433	+4	+0.93	44,600	-
[3908]	26/03/24	421	440	421	429	+10	+2.39	84,400	-
[3908]	26/03/23	419	420	412	419	+4	+0.96	62,700	-
[3908]	26/03/19	415	452	406	415	+6	+1.47	471,800	-
[3908]	26/03/18	408	413	408	409	+1	+0.25	13,600	-
[3908]	26/03/17	410	412	406	408	0	0.00	16,800	-
[3908]	26/03/16	407	410	405	408	+2	+0.49	24,700	-
[3908]	26/03/13	410	410	405	406	-3	-0.73	14,300	-
[3908]	26/03/12	410	410	407	409	-2	-0.49	15,900	-
[3908]	26/03/11	409	414	407	411	+4	+0.98	14,800	-
[3908]	26/03/10	400	410	400	407	+9	+2.26	22,900	-
[3908]	26/03/09	406	406	396	398	-15	-3.63	39,300	-
[3908]	26/03/06	408	417	408	413	-2	-0.48	27,000	-
[3908]	26/03/05	402	416	402	415	+20	+5.06	48,000	-
[3908]	26/03/04	401	403	390	395	-4	-1.00	67,000	-
[3908]	26/03/03	412	412	399	399	-10	-2.44	54,300	-
[3908]	26/03/02	406	412	405	409	+3	+0.74	53,500	-
[3908]	26/02/27	396	409	395	406	+12	+3.05	71,300	-
[3908]	26/02/26	386	394	386	394	+9	+2.34	54,200	-
[3908]	26/02/25	385	386	382	385	+3	+0.79	24,900	-
[3908]	26/02/24	383	383	378	382	+4	+1.06	97,800	-
[3908]	26/02/20	385	385	378	378	-6	-1.56	63,100	-
[3908]	26/02/19	385	387	383	384	+1	+0.26	25,700	-
[3908]	26/02/18	384	387	382	383	0	0.00	36,700	-
[3908]	26/02/17	392	392	382	383	-1	-0.26	42,600	-
[3908]	26/02/16	400	401	380	384	-17	-4.24	131,400	-
[3908]	26/02/13	400	404	398	401	0	0.00	44,200	-
[3908]	26/02/12	400	403	396	401	+2	+0.50	53,300	-
[3908]	26/02/10	396	399	394	399	+3	+0.76	38,900	-
[3908]	26/02/09	395	404	395	396	+5	+1.28	47,200	-
[3908]	26/02/06	398	398	391	391	-7	-1.76	51,700	-
[3908]	26/02/05	404	405	395	398	+2	+0.51	62,500	-
[3908]	26/02/04	395	399	392	396	-4	-1.00	94,200	-
[3908]	26/02/03	398	408	395	400	+9	+2.30	134,100	-
[3908]	26/02/02	403	403	390	391	-4	-1.01	111,200	-
[3908]	26/01/30	401	401	381	395	-5	-1.25	277,700	-
[3908]	26/01/29	396	443	380	400	+25	+6.67	2,263,200	-
[3908]	26/01/28	375	375	375	375	+80	+27.12	39,100	-
[3908]	26/01/27	297	298	295	295	-2	-0.67	21,300	-
[3908]	26/01/26	296	299	295	297	-4	-1.33	64,600	-
[3908]	26/01/23	297	301	296	301	+5	+1.69	34,500	-
[3908]	26/01/22	307	308	296	296	-11	-3.58	117,600	-
[3908]	26/01/21	314	334	303	307	-12	-3.76	310,900	-
[3908]	26/01/20	304	321	300	319	+17	+5.63	154,800	-
[3908]	26/01/19	299	317	296	302	+3	+1.00	151,700	-
[3908]	26/01/16	296	300	294	299	+6	+2.05	19,400	-
[3908]	26/01/15	293	294	289	293	+1	+0.34	26,100	-
[3908]	26/01/14	296	296	292	292	-2	-0.68	35,200	-
[3908]	26/01/13	295	295	292	294	0	0.00	16,000	-
[3908]	26/01/09	292	298	292	294	+2	+0.68	38,200	-
[3908]	26/01/08	290	292	289	292	+3	+1.04	49,800	-
[3908]	26/01/07	290	290	287	289	0	0.00	28,200	-
[3908]	26/01/06	288	290	288	289	+1	+0.35	19,100	-
[3908]	26/01/05	287	289	287	288	+2	+0.70	17,800	-
[3908]	25/12/30	285	287	285	286	0	0.00	5,800	-
[3908]	25/12/29	286	288	285	286	+2	+0.70	29,500	-
[3908]	25/12/26	286	287	283	284	-2	-0.70	78,900	-
[3908]	25/12/25	285	288	284	286	+1	+0.35	38,400	-
[3908]	25/12/24	287	287	285	285	0	0.00	15,400	-
[3908]	25/12/23	286	287	285	285	-3	-1.04	20,700	-
[3908]	25/12/22	286	288	285	288	0	0.00	34,400	-
[3908]	25/12/19	285	288	284	288	+4	+1.41	21,700	-
[3908]	25/12/18	284	284	283	284	0	0.00	16,100	-
[3908]	25/12/17	285	285	282	284	0	0.00	34,200	-
[3908]	25/12/16	286	286	283	284	-4	-1.39	21,500	-
[3908]	25/12/15	286	288	286	288	+2	+0.70	35,800	-
[3908]	25/12/12	286	288	284	286	-1	-0.35	32,500	-
[3908]	25/12/11	287	288	286	287	-1	-0.35	9,600	-
[3908]	25/12/10	287	290	286	288	0	0.00	28,900	-
[3908]	25/12/09	290	291	287	288	-2	-0.69	50,200	-
[3908]	25/12/08	290	290	286	290	+3	+1.05	43,200	-
[3908]	25/12/05	288	288	284	287	+2	+0.70	40,200	-
[3908]	25/12/04	285	292	285	285	0	0.00	45,200	-
[3908]	25/12/03	284	289	284	285	-1	-0.35	84,600	-
[3908]	25/12/02	285	291	284	286	+3	+1.06	88,900	-
[3908]	25/12/01	292	294	282	283	-12	-4.07	136,400	-
[3908]	25/11/28	290	296	285	295	+11	+3.87	226,900	-
[3908]	25/11/27	282	341	282	284	+2	+0.71	2,649,800	-
[3908]	25/11/26	279	283	279	282	+4	+1.44	40,200	-
[3908]	25/11/25	278	282	274	278	-7	-2.46	271,300	-
[3908]	25/11/21	286	294	284	285	-11	-3.72	93,100	-
[3908]	25/11/20	297	305	296	296	0	0.00	22,200	-
[3908]	25/11/19	302	302	294	296	0	0.00	28,100	-
[3908]	25/11/18	301	307	295	296	-4	-1.33	76,100	-
[3908]	25/11/17	312	312	300	300	-16	-5.06	58,200	-
[3908]	25/11/14	312	317	311	316	+3	+0.96	15,300	-
[3908]	25/11/13	315	316	312	313	0	0.00	43,000	-
[3908]	25/11/12	313	317	313	313	-3	-0.95	40,000	-
[3908]	25/11/11	314	316	312	316	+2	+0.64	39,500	-
[3908]	25/11/10	309	315	309	314	+5	+1.62	44,500	-
[3908]	25/11/07	320	345	307	309	-3	-0.96	577,200	-
[3908]	25/11/06	325	325	302	312	-5	-1.58	77,900	-
[3908]	25/11/05	335	335	316	317	-17	-5.09	81,900	-
[3908]	25/11/04	334	336	330	334	0	0.00	12,200	-
[3908]	25/10/31	328	334	328	334	+6	+1.83	14,500	-
[3908]	25/10/30	324	331	324	328	+4	+1.23	17,200	-
[3908]	25/10/29	338	338	324	324	-10	-2.99	53,000	-
[3908]	25/10/28	333	336	333	334	+1	+0.30	8,000	-
[3908]	25/10/27	338	339	333	333	-2	-0.60	17,700	-
[3908]	25/10/24	339	342	335	335	-7	-2.05	28,500	-
[3908]	25/10/23	362	362	338	342	-16	-4.47	47,400	-
[3908]	25/10/22	342	361	342	358	+14	+4.07	35,000	-
[3908]	25/10/21	344	344	338	344	0	0.00	13,900	-
[3908]	25/10/20	340	344	324	344	+3	+0.88	25,600	-
[3908]	25/10/17	350	350	338	341	-9	-2.57	21,400	-
[3908]	25/10/16	346	353	345	350	+5	+1.45	26,600	-
[3908]	25/10/15	345	348	337	345	+1	+0.29	12,400	-
[3908]	25/10/14	350	351	336	344	-6	-1.71	78,700	-
[3908]	25/10/10	359	359	350	350	-8	-2.23	14,900	-
[3908]	25/10/09	382	382	356	358	-11	-2.98	59,300	-
[3908]	25/10/08	367	373	362	369	+5	+1.37	17,300	-
[3908]	25/10/07	362	369	360	364	+1	+0.28	9,700	-
[3908]	25/10/06	367	369	361	363	-1	-0.27	10,100	-
[3908]	25/10/03	355	368	353	364	+2	+0.55	14,700	-
[3908]	25/10/02	353	365	353	362	+4	+1.12	8,300	-
[3908]	25/10/01	374	374	352	358	-15	-4.02	56,900	-
[3908]	25/09/30	387	390	372	373	-13	-3.37	42,400	-
[3908]	25/09/29	391	391	383	386	-5	-1.28	13,000	-
[3908]	25/09/26	396	399	390	391	-5	-1.26	29,200	-
[3908]	25/09/25	405	417	369	396	-17	-4.12	183,100	-
[3908]	25/09/24	409	420	394	413	+27	+6.99	103,100	-
[3908]	25/09/22	399	399	383	386	-5	-1.28	19,000	-
[3908]	25/09/19	389	391	382	391	+5	+1.30	15,400	-
[3908]	25/09/18	380	390	377	386	+6	+1.58	23,500	-
[3908]	25/09/17	383	387	379	380	+2	+0.53	16,500	-
[3908]	25/09/16	384	384	369	378	-8	-2.07	34,600	-
[3908]	25/09/12	394	397	385	386	-8	-2.03	14,400	-
[3908]	25/09/11	393	401	390	394	+3	+0.77	20,900	-
[3908]	25/09/10	384	393	382	391	+6	+1.56	14,500	-
[3908]	25/09/09	399	399	381	385	-18	-4.47	41,300	-
[3908]	25/09/08	412	413	396	403	-9	-2.18	53,100	-
[3908]	25/09/05	419	425	410	412	+7	+1.73	36,900	-