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
[3909]	26/10/29	960	988	780	827	-103.0	-11.08	7,532,900	7,089,623,040
[3909]	26/10/28	1,073	1,184	871	930	-173.0	-15.68	6,684,600	7,972,611,072
[3909]	26/10/27	1,074	1,103	1,018	1,103	+150.0	+15.74	3,619,500	9,455,687,680
[3909]	26/10/26	908	953	827	953	+150.0	+18.68	8,291,800	8,169,783,296
[3909]	26/10/23	875	1,025	740	803	-72.0	-8.23	13,298,400	6,883,877,888
[3909]	26/10/22	875	875	865	875	+150.0	+20.69	430,500	7,501,112,320
[3909]	26/10/21	725	725	677	725	+100.0	+16.00	1,184,000	6,215,207,424
[3909]	26/10/20	925	925	625	625	-150.0	-19.35	5,892,300	5,357,937,664
[3909]	26/10/19	775	775	775	775	+100.0	+14.81	27,100	6,643,842,560
[3909]	26/10/16	603	675	597	675	+100.0	+17.39	3,024,800	5,786,572,288
[3909]	26/10/15	519	634	489	575	+26.0	+4.74	10,191,600	4,929,302,528
[3909]	26/10/14	549	549	483	549	+80.0	+17.06	2,599,600	4,706,412,544
[3909]	26/10/13	469	469	469	469	+80.0	+20.57	670,200	4,020,596,224
[3909]	26/10/09	280	389	243	389	+80.0	+25.89	10,201,600	3,334,780,416
[3909]	26/10/08	261	315	246	309	+61.0	+24.60	5,818,500	2,648,964,352
[3909]	26/10/07	211	248	207	248	+50.0	+25.25	2,089,000	2,126,029,568
[3909]	26/10/06	203	204	195	198	-7.0	-3.41	22,400	1,697,394,560
[3909]	26/10/05	206	206	202	205	-1.0	-0.49	2,800	1,757,403,520
[3909]	26/10/02	206	206	199	206	+5.0	+2.49	9,100	1,765,976,192
[3909]	26/10/01	207	207	200	201	-5.0	-2.43	3,600	1,723,112,704
[3909]	26/09/30	201	206	198	206	+10.0	+5.10	22,000	1,765,976,192
[3909]	26/09/29	198	200	196	196	-1.0	-0.51	5,300	1,680,249,216
[3909]	26/09/28	198	199	195	197	+1.0	+0.51	4,600	1,688,821,888
[3909]	26/09/25	194	196	193	196	+2.0	+1.03	3,200	1,680,249,216
[3909]	26/09/24	195	195	191	194	0	+0.00	4,600	1,663,103,744
[3909]	26/09/18	195	195	191	194	-2.0	-1.02	4,300	1,663,103,744
[3909]	26/09/17	191	198	191	196	+5.0	+2.62	25,700	1,680,249,216
[3909]	26/09/16	191	192	191	191	-1.0	-0.52	6,300	1,637,385,728
[3909]	26/09/15	185	192	185	192	+5.0	+2.67	8,500	1,645,958,400
[3909]	26/09/14	186	188	183	187	0	+0.00	14,800	1,603,094,912
[3909]	26/09/11	187	188	187	187	-2.0	-1.06	1,800	1,603,094,912
[3909]	26/09/10	188	189	187	189	0	+0.00	4,500	1,620,240,256
[3909]	26/09/09	190	190	188	189	-1.0	-0.53	1,900	1,620,240,256
[3909]	26/09/08	189	190	188	190	+1.0	+0.53	3,600	1,628,813,056
[3909]	26/09/07	190	190	187	189	0	+0.00	4,000	1,620,240,256
[3909]	26/09/04	191	193	189	189	-1.0	-0.53	6,800	1,620,240,256
[3909]	26/09/03	190	190	189	190	0	+0.00	2,200	1,628,813,056
[3909]	26/09/02	192	192	188	190	-3.0	-1.55	8,500	1,628,813,056
[3909]	26/09/01	192	193	190	193	0	+0.00	2,700	1,654,531,072
[3909]	26/08/31	189	193	189	193	+2.0	+1.05	38,900	1,654,531,072
[3909]	26/08/28	190	192	190	191	0	+0.00	4,400	1,637,385,728
[3909]	26/08/27	191	192	190	191	-2.0	-1.04	7,200	1,637,385,728
[3909]	26/08/26	190	193	188	193	+4.0	+2.12	13,200	1,654,531,072
[3909]	26/08/25	187	191	186	189	+2.0	+1.07	13,300	1,620,240,256
[3909]	26/08/24	190	190	183	187	+2.0	+1.08	48,800	1,603,094,912
[3909]	26/08/21	190	193	184	185	-8.0	-4.15	52,900	1,585,949,440
[3909]	26/08/20	190	193	186	193	+4.0	+2.12	41,600	1,654,531,072
[3909]	26/08/19	193	196	188	189	-6.0	-3.08	50,900	1,620,240,256
[3909]	26/08/18	200	202	193	195	-6.0	-2.99	68,700	1,671,676,544
[3909]	26/08/17	208	209	197	201	-5.0	-2.43	54,600	1,723,112,704
[3909]	26/08/14	202	206	201	206	+4.0	+1.98	12,800	1,765,976,192
[3909]	26/08/13	203	203	201	202	0	+0.00	4,600	1,731,685,376
[3909]	26/08/12	201	204	200	202	0	+0.00	15,500	1,731,685,376
[3909]	26/08/10	202	203	199	202	-5.0	-2.42	32,200	1,731,685,376
[3909]	26/08/07	205	230	199	207	+7.0	+3.50	463,500	1,774,548,864
[3909]	26/08/06	200	206	200	200	0	+0.00	3,100	1,714,540,032
[3909]	26/08/05	199	201	199	200	+1.0	+0.50	5,900	1,714,540,032
[3909]	26/08/04	202	204	199	199	-3.0	-1.49	9,400	1,705,967,360
[3909]	26/08/03	205	205	201	202	-3.0	-1.46	2,400	1,731,685,376
[3909]	26/07/31	204	205	200	205	+2.0	+0.99	8,800	1,757,403,520
[3909]	26/07/30	202	203	202	203	-1.0	-0.49	2,000	1,740,258,048
[3909]	26/07/29	198	205	198	204	+6.0	+3.03	4,400	1,748,830,848
[3909]	26/07/28	200	200	198	198	-2.0	-1.00	4,400	1,697,394,560
[3909]	26/07/27	201	201	200	200	-5.0	-2.44	4,800	1,714,540,032
[3909]	26/07/24	204	205	204	205	+2.0	+0.99	4,300	1,757,403,520
[3909]	26/07/23	206	206	203	203	-3.0	-1.46	500	1,740,258,048
[3909]	26/07/22	201	206	201	206	+4.0	+1.98	5,600	1,765,976,192
[3909]	26/07/21	198	207	198	202	+7.0	+3.59	5,600	1,731,685,376
[3909]	26/07/17	198	198	194	195	-4	-2.01	6,500	-
[3909]	26/07/16	201	206	199	199	-2	-1.00	7,000	-
[3909]	26/07/15	202	203	201	201	-2	-0.99	400	-
[3909]	26/07/14	202	205	202	203	+1	+0.50	1,700	-
[3909]	26/07/13	201	203	201	202	+1	+0.50	900	-
[3909]	26/07/10	200	202	200	201	+1	+0.50	25,400	-
[3909]	26/07/09	200	201	199	200	-4	-1.96	3,300	-
[3909]	26/07/08	200	204	200	204	+2	+0.99	2,000	-
[3909]	26/07/07	200	205	200	202	-1	-0.49	27,800	-
[3909]	26/07/06	195	203	195	203	+9	+4.64	6,500	-
[3909]	26/07/03	193	196	192	194	+1	+0.52	3,600	-
[3909]	26/07/02	193	197	193	193	+1	+0.52	2,400	-
[3909]	26/07/01	188	199	188	192	+4	+2.13	8,900	-
[3909]	26/06/30	187	188	187	188	+1	+0.53	26,000	-
[3909]	26/06/29	188	189	187	187	-3	-1.58	9,100	-
[3909]	26/06/26	186	190	184	190	+4	+2.15	10,600	-
[3909]	26/06/25	190	190	181	186	-4	-2.11	14,700	-
[3909]	26/06/24	187	190	187	190	+3	+1.60	4,900	-
[3909]	26/06/23	192	192	186	187	-6	-3.11	24,200	-
[3909]	26/06/22	190	193	189	193	0	0.00	11,200	-
[3909]	26/06/19	193	193	191	193	0	0.00	1,700	-
[3909]	26/06/18	193	194	192	193	0	0.00	4,100	-
[3909]	26/06/17	192	195	192	193	+1	+0.52	23,000	-
[3909]	26/06/16	191	192	190	192	-1	-0.52	16,600	-
[3909]	26/06/15	196	196	193	193	-4	-2.03	1,600	-
[3909]	26/06/12	196	197	193	197	+1	+0.51	4,500	-
[3909]	26/06/11	195	196	189	196	+1	+0.51	17,400	-
[3909]	26/06/10	200	200	193	195	-5	-2.50	3,400	-
[3909]	26/06/09	199	200	192	200	+1	+0.50	6,600	-
[3909]	26/06/08	198	200	197	199	-5	-2.45	15,300	-
[3909]	26/06/05	200	204	200	204	+6	+3.03	12,100	-
[3909]	26/06/04	203	203	197	198	-5	-2.46	26,400	-
[3909]	26/06/03	205	206	203	203	-2	-0.98	14,200	-
[3909]	26/06/02	208	209	203	205	-3	-1.44	19,700	-
[3909]	26/06/01	215	215	208	208	-6	-2.80	21,600	-
[3909]	26/05/29	213	217	211	214	+1	+0.47	14,800	-
[3909]	26/05/28	218	218	213	213	-5	-2.29	18,800	-
[3909]	26/05/27	214	225	214	218	+3	+1.40	18,500	-
[3909]	26/05/26	215	218	215	215	-2	-0.92	13,000	-
[3909]	26/05/25	215	217	211	217	+1	+0.46	18,800	-
[3909]	26/05/22	214	216	211	216	+2.0	+0.93	16,700	-
[3909]	26/05/21	215	218	212	214	0	+0.00	63,600	-
[3909]	26/05/20	226	226	212	214	-12.0	-5.31	30,200	-
[3909]	26/05/19	230	232	211	226	-2.0	-0.88	28,900	-
[3909]	26/05/18	222	228	220	228	+4.0	+1.79	16,700	-
[3909]	26/05/15	231	231	222	224	-2.0	-0.88	18,900	-
[3909]	26/05/14	228	228	225	226	-4.0	-1.74	3,900	-
[3909]	26/05/13	227	230	225	230	+3.0	+1.32	6,300	-
[3909]	26/05/12	228	228	224	227	0	+0.00	21,200	-
[3909]	26/05/11	237	237	227	227	-10.0	-4.22	18,400	-
[3909]	26/05/08	239	239	232	237	-2.0	-0.84	27,700	-
[3909]	26/05/07	231	239	225	239	+7.0	+3.02	61,600	-
[3909]	26/05/01	225	263	221	232	+4.0	+1.75	355,200	-
[3909]	26/04/30	229	229	227	228	+1.0	+0.44	1,700	-
[3909]	26/04/28	226	228	226	227	+1.0	+0.44	1,900	-
[3909]	26/04/27	230	231	226	226	-2	-0.88	4,100	-
[3909]	26/04/24	227	229	224	228	+2	+0.88	7,200	-
[3909]	26/04/23	230	231	226	226	-3	-1.31	3,900	-
[3909]	26/04/22	235	236	227	229	-7	-2.97	13,000	-
[3909]	26/04/21	233	238	230	236	+3	+1.29	10,100	-
[3909]	26/04/20	237	237	232	233	+1	+0.43	7,700	-
[3909]	26/04/17	236	236	230	232	-4	-1.69	9,900	-
[3909]	26/04/16	237	238	233	236	-1	-0.42	8,000	-
[3909]	26/04/15	235	237	232	237	+4	+1.72	5,300	-
[3909]	26/04/14	231	233	230	233	0	0.00	4,200	-
[3909]	26/04/13	233	233	230	233	0	0.00	3,500	-
[3909]	26/04/10	232	233	229	233	-1	-0.43	4,900	-
[3909]	26/04/09	229	234	229	234	+5	+2.18	4,900	-
[3909]	26/04/08	230	230	222	229	+1	+0.44	13,500	-
[3909]	26/04/07	229	229	228	228	0	0.00	1,800	-
[3909]	26/04/06	232	232	223	228	-2	-0.87	2,900	-
[3909]	26/04/03	234	236	224	230	-5	-2.13	17,000	-
[3909]	26/04/02	239	239	234	235	-3	-1.26	4,300	-
[3909]	26/04/01	236	238	235	238	+3	+1.28	1,900	-
[3909]	26/03/31	235	236	235	235	0	0.00	1,700	-
[3909]	26/03/30	232	239	229	235	0	0.00	7,900	-
[3909]	26/03/27	227	235	223	235	+5	+2.17	14,500	-
[3909]	26/03/26	235	235	227	230	-1	-0.43	10,800	-
[3909]	26/03/25	226	231	226	231	+5	+2.21	2,700	-
[3909]	26/03/24	223	226	223	226	+3	+1.35	7,800	-
[3909]	26/03/23	224	225	221	223	-6	-2.62	15,700	-
[3909]	26/03/19	233	236	229	229	-5	-2.14	8,200	-
[3909]	26/03/18	234	235	233	234	0	0.00	1,500	-
[3909]	26/03/17	229	234	227	234	+2	+0.86	12,600	-
[3909]	26/03/16	231	233	227	232	+3	+1.31	10,400	-
[3909]	26/03/13	232	232	226	229	-3	-1.29	15,500	-
[3909]	26/03/12	237	237	232	232	-2	-0.85	3,700	-
[3909]	26/03/11	230	259	230	234	+4	+1.74	86,000	-
[3909]	26/03/10	226	234	226	230	+2	+0.88	38,700	-
[3909]	26/03/09	221	231	217	228	-9	-3.80	35,900	-
[3909]	26/03/06	234	240	234	237	-5	-2.07	22,400	-
[3909]	26/03/05	235	245	235	242	+3	+1.26	57,700	-
[3909]	26/03/04	250	250	234	239	-17	-6.64	45,500	-
[3909]	26/03/03	261	261	256	256	-2	-0.78	2,900	-
[3909]	26/03/02	257	259	257	258	-2	-0.77	1,500	-
[3909]	26/02/27	257	261	255	260	+4	+1.56	9,400	-
[3909]	26/02/26	256	259	254	256	+1	+0.39	10,200	-
[3909]	26/02/25	260	260	255	255	-5	-1.92	14,700	-
[3909]	26/02/24	270	270	256	260	-7	-2.62	23,400	-
[3909]	26/02/20	271	271	267	267	-5	-1.84	3,200	-
[3909]	26/02/19	272	273	272	272	0	0.00	5,700	-
[3909]	26/02/18	271	272	269	272	+2	+0.74	2,800	-
[3909]	26/02/17	271	274	270	270	-3	-1.10	6,800	-
[3909]	26/02/16	272	274	271	273	+4	+1.49	6,400	-
[3909]	26/02/13	267	272	265	269	+3	+1.13	6,300	-
[3909]	26/02/12	266	269	265	266	+1	+0.38	7,800	-
[3909]	26/02/10	260	267	260	265	+1	+0.38	29,600	-
[3909]	26/02/09	273	274	263	264	-7	-2.58	21,200	-
[3909]	26/02/06	271	273	267	271	-6	-2.17	27,600	-
[3909]	26/02/05	277	282	274	277	-8	-2.81	40,700	-
[3909]	26/02/04	289	292	283	285	-12	-4.04	40,900	-
[3909]	26/02/03	295	301	293	297	+3	+1.02	9,800	-
[3909]	26/02/02	295	298	294	294	0	0.00	6,300	-
[3909]	26/01/30	292	294	292	294	+4	+1.38	5,500	-
[3909]	26/01/29	293	296	290	290	-3	-1.02	3,000	-
[3909]	26/01/28	292	296	283	293	0	0.00	21,900	-
[3909]	26/01/27	294	295	289	293	0	0.00	10,900	-
[3909]	26/01/26	296	296	292	293	-3	-1.01	15,300	-
[3909]	26/01/23	288	296	286	296	+3	+1.02	26,500	-
[3909]	26/01/22	295	295	283	293	-2	-0.68	63,600	-
[3909]	26/01/21	283	308	283	295	+11	+3.87	53,100	-
[3909]	26/01/20	283	286	282	284	-1	-0.35	7,100	-
[3909]	26/01/19	283	286	281	285	+2	+0.71	17,100	-
[3909]	26/01/16	282	284	281	283	+1	+0.35	4,200	-
[3909]	26/01/15	279	283	279	282	+3	+1.08	6,600	-
[3909]	26/01/14	278	280	278	279	+2	+0.72	5,200	-
[3909]	26/01/13	284	285	277	277	-3	-1.07	9,100	-
[3909]	26/01/09	283	286	280	280	-2	-0.71	26,900	-
[3909]	26/01/08	280	283	280	282	+2	+0.71	7,300	-
[3909]	26/01/07	280	280	277	280	+1	+0.36	10,500	-
[3909]	26/01/06	279	281	278	279	0	0.00	9,000	-
[3909]	26/01/05	277	279	277	279	+2	+0.72	10,000	-
[3909]	25/12/30	275	278	275	277	-1	-0.36	5,100	-
[3909]	25/12/29	274	278	274	278	+4	+1.46	6,700	-
[3909]	25/12/26	277	278	272	274	-4	-1.44	44,500	-
[3909]	25/12/25	280	280	278	278	-2	-0.71	30,000	-
[3909]	25/12/24	282	283	280	280	-2	-0.71	16,900	-
[3909]	25/12/23	280	285	280	282	-1	-0.35	11,400	-
[3909]	25/12/22	288	288	281	283	-4	-1.39	17,700	-
[3909]	25/12/19	286	288	286	287	+1	+0.35	6,200	-
[3909]	25/12/18	284	286	284	286	+1	+0.35	2,600	-
[3909]	25/12/17	288	288	285	285	-3	-1.04	22,400	-
[3909]	25/12/16	291	291	287	288	-3	-1.03	3,900	-
[3909]	25/12/15	288	295	288	291	+3	+1.04	13,300	-
[3909]	25/12/12	296	296	287	288	-7	-2.37	20,100	-
[3909]	25/12/11	303	303	295	295	-2	-0.67	17,700	-
[3909]	25/12/10	296	301	296	297	+3	+1.02	11,500	-
[3909]	25/12/09	298	301	293	294	-6	-2.00	11,300	-
[3909]	25/12/08	303	303	300	300	0	0.00	7,300	-
[3909]	25/12/05	300	301	293	300	-3	-0.99	22,400	-
[3909]	25/12/04	303	306	302	303	+1	+0.33	5,700	-
[3909]	25/12/03	305	307	300	302	0	0.00	17,900	-
[3909]	25/12/02	315	315	300	302	-12	-3.82	20,600	-
[3909]	25/12/01	318	318	312	314	-3	-0.95	4,400	-
[3909]	25/11/28	316	318	313	317	+1	+0.32	5,000	-
[3909]	25/11/27	311	316	310	316	+5	+1.61	13,200	-
[3909]	25/11/26	313	313	309	311	-2	-0.64	4,500	-
[3909]	25/11/25	309	313	307	313	+2	+0.64	9,400	-
[3909]	25/11/21	306	314	304	311	+5	+1.63	8,100	-
[3909]	25/11/20	312	312	305	306	+1	+0.33	8,600	-
[3909]	25/11/19	305	308	304	305	+1	+0.33	14,600	-
[3909]	25/11/18	317	318	303	304	-13	-4.10	18,400	-
[3909]	25/11/17	309	317	305	317	+10	+3.26	12,200	-
[3909]	25/11/14	307	310	307	307	-2	-0.65	5,100	-
[3909]	25/11/13	311	311	309	309	-2	-0.64	8,300	-
[3909]	25/11/12	307	315	306	311	+3	+0.97	17,900	-
[3909]	25/11/11	306	308	304	308	+2	+0.65	4,500	-
[3909]	25/11/10	303	306	302	306	+3	+0.99	4,900	-
[3909]	25/11/07	306	306	302	303	0	0.00	3,600	-
[3909]	25/11/06	303	305	302	303	+1	+0.33	6,800	-
[3909]	25/11/05	307	307	301	302	-3	-0.98	11,200	-
[3909]	25/11/04	308	308	303	305	-4	-1.29	9,100	-
[3909]	25/10/31	303	309	302	309	+6	+1.98	10,200	-
[3909]	25/10/30	302	305	302	303	+1	+0.33	4,500	-
[3909]	25/10/29	307	307	302	302	-5	-1.63	12,600	-
[3909]	25/10/28	309	309	306	307	-2	-0.65	15,400	-
[3909]	25/10/27	311	313	308	309	0	0.00	7,300	-
[3909]	25/10/24	313	313	308	309	-3	-0.96	9,400	-
[3909]	25/10/23	309	313	309	312	-2	-0.64	8,300	-
[3909]	25/10/22	308	316	308	314	+6	+1.95	11,200	-
[3909]	25/10/21	314	314	308	308	-3	-0.96	11,300	-
[3909]	25/10/20	307	312	307	311	+2	+0.65	8,700	-
[3909]	25/10/17	309	311	307	309	0	0.00	21,500	-
[3909]	25/10/16	306	313	306	309	+3	+0.98	24,700	-
[3909]	25/10/15	310	310	306	306	+1	+0.33	4,800	-
[3909]	25/10/14	309	309	303	305	-6	-1.93	16,600	-
[3909]	25/10/10	313	315	310	311	-2	-0.64	13,000	-
[3909]	25/10/09	319	319	313	313	-6	-1.88	11,400	-
[3909]	25/10/08	316	320	313	319	+4	+1.27	13,800	-
[3909]	25/10/07	316	323	311	315	-1	-0.32	33,900	-
[3909]	25/10/06	312	316	310	316	+5	+1.61	20,500	-
[3909]	25/10/03	311	316	307	311	-1	-0.32	36,300	-
[3909]	25/10/02	315	317	311	312	-3	-0.95	21,800	-
[3909]	25/10/01	320	320	314	315	-3	-0.94	35,000	-
[3909]	25/09/30	321	322	317	318	-2	-0.63	20,500	-
[3909]	25/09/29	325	326	320	320	-6	-1.84	27,600	-
[3909]	25/09/26	325	329	325	326	+1	+0.31	11,300	-
[3909]	25/09/25	326	330	325	325	0	0.00	20,200	-
[3909]	25/09/24	332	337	325	325	-7	-2.11	50,100	-
[3909]	25/09/22	327	333	327	332	+4	+1.22	14,400	-
[3909]	25/09/19	336	336	325	328	-8	-2.38	47,500	-
[3909]	25/09/18	329	341	329	336	+7	+2.13	87,400	-
[3909]	25/09/17	336	336	329	329	-7	-2.08	25,300	-
[3909]	25/09/16	330	341	329	336	+7	+2.13	62,900	-
[3909]	25/09/12	328	334	327	329	+1	+0.30	46,300	-
[3909]	25/09/11	338	341	327	328	-10	-2.96	128,000	-
[3909]	25/09/10	345	355	335	338	-6	-1.74	206,000	-
[3909]	25/09/09	363	368	344	344	-20	-5.49	344,700	-
[3909]	25/09/08	391	398	364	364	-67	-15.55	879,300	-
[3909]	25/09/05	410	450	375	431	+61	+16.49	4,844,800	-