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
[3910]	26/10/29	312	315	309	315	+3.0	+0.96	4,000	1,709,660,672
[3910]	26/10/28	316	316	302	312	+3.0	+0.97	3,200	1,693,378,176
[3910]	26/10/27	314	316	303	309	-5.0	-1.59	5,200	1,677,095,680
[3910]	26/10/26	311	314	309	314	+2.0	+0.64	1,700	1,704,233,088
[3910]	26/10/23	306	319	306	312	+5.0	+1.63	14,300	1,693,378,176
[3910]	26/10/22	311	311	307	307	-3.0	-0.97	1,600	1,666,240,640
[3910]	26/10/21	305	312	305	310	+4.0	+1.31	11,900	1,682,523,136
[3910]	26/10/20	305	306	305	306	0	+0.00	2,000	1,660,813,184
[3910]	26/10/19	305	306	304	306	+1.0	+0.33	4,800	1,660,813,184
[3910]	26/10/16	302	306	296	305	+3.0	+0.99	4,100	1,655,385,728
[3910]	26/10/15	302	303	299	302	-3.0	-0.98	6,400	1,639,103,232
[3910]	26/10/14	304	305	304	305	+1.0	+0.33	3,100	1,655,385,728
[3910]	26/10/13	305	307	303	304	0	+0.00	1,300	1,649,958,144
[3910]	26/10/09	303	304	303	304	+1.0	+0.33	600	1,649,958,144
[3910]	26/10/08	306	306	303	303	0	+0.00	1,900	1,644,530,688
[3910]	26/10/07	306	306	298	303	0	+0.00	2,600	1,644,530,688
[3910]	26/10/06	297	304	296	303	+10.0	+3.41	20,800	1,644,530,688
[3910]	26/10/05	294	294	293	293	-1.0	-0.34	600	1,590,255,744
[3910]	26/10/02	294	294	294	294	0	+0.00	2,200	1,595,683,200
[3910]	26/10/01	297	298	293	294	+4.0	+1.38	4,800	1,595,683,200
[3910]	26/09/30	297	297	290	290	-2.0	-0.68	2,600	1,573,973,248
[3910]	26/09/29	291	295	291	292	+2.0	+0.69	2,900	1,584,828,288
[3910]	26/09/28	290	292	290	290	0	+0.00	2,200	1,573,973,248
[3910]	26/09/25	292	292	290	290	-2.0	-0.68	8,500	1,573,973,248
[3910]	26/09/24	294	294	287	292	+6.0	+2.10	7,300	1,584,828,288
[3910]	26/09/18	285	286	285	286	+1.0	+0.35	2,900	1,552,263,296
[3910]	26/09/17	285	285	285	285	-1.0	-0.35	200	1,546,835,840
[3910]	26/09/16	284	287	282	286	+2.0	+0.70	7,500	1,552,263,296
[3910]	26/09/15	284	285	284	284	0	+0.00	5,100	1,541,408,256
[3910]	26/09/14	285	285	280	284	-1.0	-0.35	4,100	1,541,408,256
[3910]	26/09/11	285	285	284	285	-1.0	-0.35	2,900	1,546,835,840
[3910]	26/09/10	286	286	283	286	0	+0.00	3,000	1,552,263,296
[3910]	26/09/09	286	287	281	286	-2.0	-0.69	11,400	1,552,263,296
[3910]	26/09/08	286	290	286	288	+2.0	+0.70	5,400	1,563,118,336
[3910]	26/09/07	283	286	282	286	+3.0	+1.06	1,800	1,552,263,296
[3910]	26/09/04	283	285	282	283	+1.0	+0.35	1,700	1,535,980,800
[3910]	26/09/03	283	283	282	282	0	+0.00	1,800	1,530,553,344
[3910]	26/09/02	284	284	282	282	-2.0	-0.70	600	1,530,553,344
[3910]	26/09/01	288	288	284	284	-4.0	-1.39	2,500	1,541,408,256
[3910]	26/08/31	287	288	280	288	+3.0	+1.05	8,800	1,563,118,336
[3910]	26/08/28	283	285	280	285	+5.0	+1.79	4,900	1,546,835,840
[3910]	26/08/27	285	285	278	280	-5.0	-1.75	5,600	1,519,698,304
[3910]	26/08/26	286	286	277	285	+2.0	+0.71	4,500	1,546,835,840
[3910]	26/08/25	281	283	281	283	+2.0	+0.71	500	1,535,980,800
[3910]	26/08/24	284	285	276	281	-2.0	-0.71	7,700	1,525,125,760
[3910]	26/08/21	281	284	281	283	-1.0	-0.35	2,600	1,535,980,800
[3910]	26/08/20	279	284	278	284	+6.0	+2.16	9,300	1,541,408,256
[3910]	26/08/19	278	278	271	278	0	+0.00	4,500	1,508,843,392
[3910]	26/08/18	278	279	277	278	+4.0	+1.46	1,700	1,508,843,392
[3910]	26/08/17	276	277	272	274	-1.0	-0.36	4,600	1,487,133,312
[3910]	26/08/14	274	275	271	275	+1.0	+0.36	4,600	1,492,560,896
[3910]	26/08/13	274	277	274	274	0	+0.00	4,200	1,487,133,312
[3910]	26/08/12	277	277	274	274	-2.0	-0.72	7,200	1,487,133,312
[3910]	26/08/10	275	276	273	276	0	+0.00	1,800	1,497,988,352
[3910]	26/08/07	281	281	276	276	0	+0.00	1,200	1,497,988,352
[3910]	26/08/06	275	280	275	276	-1.0	-0.36	6,500	1,497,988,352
[3910]	26/08/05	277	277	272	277	0	+0.00	22,200	1,503,415,808
[3910]	26/08/04	279	279	272	277	+2.0	+0.73	1,800	1,503,415,808
[3910]	26/08/03	278	278	273	275	-3.0	-1.08	700	1,492,560,896
[3910]	26/07/31	276	279	272	278	+2.0	+0.72	6,500	1,508,843,392
[3910]	26/07/30	272	276	272	276	+2.0	+0.73	1,500	1,497,988,352
[3910]	26/07/29	275	275	274	274	-3.0	-1.08	600	1,487,133,312
[3910]	26/07/28	277	277	274	277	0	+0.00	1,900	1,503,415,808
[3910]	26/07/27	277	277	275	277	0	+0.00	4,700	1,503,415,808
[3910]	26/07/24	276	277	272	277	-1.0	-0.36	3,600	1,503,415,808
[3910]	26/07/23	277	278	277	278	+1.0	+0.36	2,600	1,508,843,392
[3910]	26/07/22	268	277	268	277	+9.0	+3.36	35,700	1,503,415,808
[3910]	26/07/21	260	271	257	268	-4.0	-1.47	47,000	1,454,568,448
[3910]	26/07/17	275	275	272	272	-4	-1.45	2,000	-
[3910]	26/07/16	277	277	275	276	-4	-1.43	12,700	-
[3910]	26/07/15	277	280	277	280	+3	+1.08	200	-
[3910]	26/07/14	277	277	277	277	+2	+0.73	1,400	-
[3910]	26/07/13	274	281	274	275	-5	-1.79	9,000	-
[3910]	26/07/10	279	282	276	280	-3	-1.06	1,800	-
[3910]	26/07/09	276	283	276	283	+5	+1.80	1,200	-
[3910]	26/07/08	285	285	275	278	-7	-2.46	1,800	-
[3910]	26/07/07	282	286	282	285	+3	+1.06	2,800	-
[3910]	26/07/06	280	282	280	282	+2	+0.71	900	-
[3910]	26/07/03	278	280	277	280	+3	+1.08	1,800	-
[3910]	26/07/02	272	277	272	277	+7	+2.59	12,000	-
[3910]	26/07/01	273	273	270	270	-3	-1.10	2,400	-
[3910]	26/06/30	275	275	267	273	+6	+2.25	12,800	-
[3910]	26/06/29	263	267	263	267	+4	+1.52	8,100	-
[3910]	26/06/26	262	265	262	263	+1	+0.38	2,600	-
[3910]	26/06/25	265	266	262	262	-2	-0.76	3,600	-
[3910]	26/06/24	268	268	260	264	-4	-1.49	29,400	-
[3910]	26/06/23	270	274	268	268	-3	-1.11	4,500	-
[3910]	26/06/22	269	272	266	271	+2	+0.74	12,100	-
[3910]	26/06/19	272	273	269	269	-3	-1.10	5,300	-
[3910]	26/06/18	278	278	272	272	-3	-1.09	8,400	-
[3910]	26/06/17	275	276	275	275	+1	+0.36	3,400	-
[3910]	26/06/16	278	278	273	274	-4	-1.44	4,800	-
[3910]	26/06/15	275	280	275	278	+3	+1.09	2,800	-
[3910]	26/06/12	275	277	275	275	0	0.00	700	-
[3910]	26/06/11	278	279	275	275	-3	-1.08	8,200	-
[3910]	26/06/10	277	280	277	278	+1	+0.36	2,400	-
[3910]	26/06/09	275	279	275	277	+2	+0.73	2,300	-
[3910]	26/06/08	277	278	273	275	-2	-0.72	6,200	-
[3910]	26/06/05	278	278	277	277	+1	+0.36	3,000	-
[3910]	26/06/04	277	277	275	276	-1	-0.36	10,600	-
[3910]	26/06/03	280	280	276	277	-3	-1.07	6,600	-
[3910]	26/06/02	287	287	280	280	-7	-2.44	7,800	-
[3910]	26/06/01	286	287	282	287	+1	+0.35	1,300	-
[3910]	26/05/29	289	289	285	286	0	0.00	2,600	-
[3910]	26/05/28	288	288	283	286	+1	+0.35	3,600	-
[3910]	26/05/27	286	288	284	285	-1	-0.35	4,100	-
[3910]	26/05/26	284	287	284	286	+2	+0.70	2,100	-
[3910]	26/05/25	287	287	284	284	+1	+0.35	1,400	-
[3910]	26/05/22	282	286	282	283	-4.0	-1.39	3,200	-
[3910]	26/05/21	284	288	284	287	+5.0	+1.77	800	-
[3910]	26/05/20	286	286	280	282	-2.0	-0.70	3,700	-
[3910]	26/05/19	282	284	277	284	+1.0	+0.35	15,900	-
[3910]	26/05/18	290	290	282	283	-7.0	-2.41	22,900	-
[3910]	26/05/15	291	293	289	290	-1.0	-0.34	2,700	-
[3910]	26/05/14	291	294	290	291	0	+0.00	5,500	-
[3910]	26/05/13	291	294	291	291	0	+0.00	3,400	-
[3910]	26/05/12	292	294	290	291	0	+0.00	9,100	-
[3910]	26/05/11	301	301	289	291	-18.0	-5.83	35,500	-
[3910]	26/05/08	301	309	299	309	+8.0	+2.66	16,300	-
[3910]	26/05/07	294	301	292	301	+8.0	+2.73	10,200	-
[3910]	26/05/01	292	294	291	293	+1.0	+0.34	3,400	-
[3910]	26/04/30	294	294	292	292	-2.0	-0.68	5,800	-
[3910]	26/04/28	297	297	293	294	-2.0	-0.68	4,200	-
[3910]	26/04/27	300	300	295	296	0	0.00	2,500	-
[3910]	26/04/24	292	296	292	296	+5	+1.72	3,100	-
[3910]	26/04/23	296	299	288	291	-6	-2.02	12,100	-
[3910]	26/04/22	298	300	296	297	-3	-1.00	3,400	-
[3910]	26/04/21	299	301	298	300	+1	+0.33	2,600	-
[3910]	26/04/20	301	301	299	299	+2	+0.67	1,200	-
[3910]	26/04/17	298	300	297	297	-1	-0.34	8,900	-
[3910]	26/04/16	299	303	297	298	-1	-0.33	3,800	-
[3910]	26/04/15	301	304	299	299	-2	-0.66	3,600	-
[3910]	26/04/14	302	303	297	301	0	0.00	5,900	-
[3910]	26/04/13	302	302	291	301	-1	-0.33	12,800	-
[3910]	26/04/10	302	307	299	302	-5	-1.63	19,500	-
[3910]	26/04/09	311	311	304	307	-3	-0.97	9,100	-
[3910]	26/04/08	304	310	304	310	+9	+2.99	13,100	-
[3910]	26/04/07	305	313	300	301	-3	-0.99	42,700	-
[3910]	26/04/06	298	305	293	304	+6	+2.01	27,900	-
[3910]	26/04/03	293	304	293	298	+8	+2.76	29,300	-
[3910]	26/04/02	295	297	289	290	0	0.00	24,300	-
[3910]	26/04/01	290	293	286	290	+3	+1.05	21,000	-
[3910]	26/03/31	289	289	283	287	+1	+0.35	4,700	-
[3910]	26/03/30	286	292	284	286	-6	-2.05	22,200	-
[3910]	26/03/27	290	293	288	292	+2	+0.69	4,600	-
[3910]	26/03/26	291	294	289	290	-2	-0.68	14,700	-
[3910]	26/03/25	290	298	286	292	+3	+1.04	54,800	-
[3910]	26/03/24	294	294	287	289	+3	+1.05	18,200	-
[3910]	26/03/23	290	295	283	286	-12	-4.03	44,100	-
[3910]	26/03/19	301	305	295	298	-3	-1.00	22,000	-
[3910]	26/03/18	301	305	295	301	+8	+2.73	41,600	-
[3910]	26/03/17	292	301	292	293	+3	+1.03	25,200	-
[3910]	26/03/16	290	295	289	290	+1	+0.35	6,700	-
[3910]	26/03/13	293	293	287	289	-1	-0.34	6,300	-
[3910]	26/03/12	294	294	288	290	-4	-1.36	10,900	-
[3910]	26/03/11	296	296	292	294	+3	+1.03	16,600	-
[3910]	26/03/10	294	296	289	291	-2	-0.68	18,000	-
[3910]	26/03/09	292	293	285	293	-6	-2.01	21,900	-
[3910]	26/03/06	298	305	298	299	+1	+0.34	22,200	-
[3910]	26/03/05	293	298	292	298	+11	+3.83	14,500	-
[3910]	26/03/04	294	299	282	287	-9	-3.04	23,600	-
[3910]	26/03/03	305	309	296	296	-5	-1.66	28,100	-
[3910]	26/03/02	306	306	298	301	-5	-1.63	14,300	-
[3910]	26/02/27	304	308	301	306	+4	+1.32	14,200	-
[3910]	26/02/26	302	303	299	302	+1	+0.33	9,800	-
[3910]	26/02/25	299	301	299	301	+4	+1.35	1,800	-
[3910]	26/02/24	299	299	297	297	-1	-0.34	3,400	-
[3910]	26/02/20	300	302	298	298	-1	-0.33	4,700	-
[3910]	26/02/19	298	301	298	299	+2	+0.67	3,000	-
[3910]	26/02/18	301	304	297	297	-3	-1.00	14,500	-
[3910]	26/02/17	298	300	298	300	+3	+1.01	3,000	-
[3910]	26/02/16	302	302	297	297	0	0.00	5,700	-
[3910]	26/02/13	298	302	296	297	-3	-1.00	8,700	-
[3910]	26/02/12	298	303	297	300	+6	+2.04	15,800	-
[3910]	26/02/10	296	296	294	294	0	0.00	4,300	-
[3910]	26/02/09	302	303	294	294	-7	-2.33	21,400	-
[3910]	26/02/06	304	304	296	301	-6	-1.95	11,900	-
[3910]	26/02/05	315	315	293	307	-8	-2.54	42,100	-
[3910]	26/02/04	320	330	315	315	0	0.00	22,200	-
[3910]	26/02/03	315	323	310	315	0	0.00	7,700	-
[3910]	26/02/02	315	316	315	315	0	0.00	2,500	-
[3910]	26/01/30	314	315	311	315	-2	-0.63	4,000	-
[3910]	26/01/29	312	318	310	317	+6	+1.93	4,000	-
[3910]	26/01/28	315	318	310	311	-6	-1.89	3,500	-
[3910]	26/01/27	317	318	314	317	+4	+1.28	7,000	-
[3910]	26/01/26	313	316	309	313	-4	-1.26	22,100	-
[3910]	26/01/23	317	317	313	317	+1	+0.32	400	-
[3910]	26/01/22	313	316	310	316	+1	+0.32	9,500	-
[3910]	26/01/21	319	319	314	315	-5	-1.56	700	-
[3910]	26/01/20	319	320	315	320	+1	+0.31	2,600	-
[3910]	26/01/19	317	319	315	319	+4	+1.27	4,500	-
[3910]	26/01/16	316	318	313	315	-1	-0.32	3,800	-
[3910]	26/01/15	319	319	314	316	+2	+0.64	3,100	-
[3910]	26/01/14	305	320	297	314	+10	+3.29	18,800	-
[3910]	26/01/13	301	311	298	304	+4	+1.33	22,800	-
[3910]	26/01/09	296	305	296	300	+3	+1.01	3,100	-
[3910]	26/01/08	297	302	295	297	-8	-2.62	17,300	-
[3910]	26/01/07	301	307	301	305	+3	+0.99	4,100	-
[3910]	26/01/06	301	303	297	302	+1	+0.33	6,700	-
[3910]	26/01/05	305	305	301	301	+2	+0.67	7,000	-
[3910]	25/12/30	301	304	299	299	-6	-1.97	7,500	-
[3910]	25/12/29	298	305	298	305	+7	+2.35	4,700	-
[3910]	25/12/26	300	300	297	298	-2	-0.67	14,900	-
[3910]	25/12/25	300	301	297	300	+2	+0.67	13,500	-
[3910]	25/12/24	295	300	294	298	+2	+0.68	12,600	-
[3910]	25/12/23	295	298	293	296	+2	+0.68	4,600	-
[3910]	25/12/22	294	295	285	294	0	0.00	16,200	-
[3910]	25/12/19	288	294	284	294	+7	+2.44	11,800	-
[3910]	25/12/18	286	287	281	287	+1	+0.35	9,800	-
[3910]	25/12/17	287	287	282	286	+1	+0.35	6,900	-
[3910]	25/12/16	284	286	282	285	-1	-0.35	3,300	-
[3910]	25/12/15	284	287	284	286	0	0.00	1,400	-
[3910]	25/12/12	285	287	283	286	+1	+0.35	9,800	-
[3910]	25/12/11	288	288	283	285	-3	-1.04	17,600	-
[3910]	25/12/10	287	288	287	288	-1	-0.35	2,300	-
[3910]	25/12/09	290	290	283	289	-3	-1.03	17,800	-
[3910]	25/12/08	294	294	291	292	-2	-0.68	3,000	-
[3910]	25/12/05	294	294	293	294	0	0.00	500	-
[3910]	25/12/04	294	294	290	294	+4	+1.38	600	-
[3910]	25/12/03	292	295	287	290	-2	-0.68	7,100	-
[3910]	25/12/02	296	296	290	292	-3	-1.02	2,500	-
[3910]	25/12/01	293	295	293	295	0	0.00	700	-
[3910]	25/11/28	295	295	293	295	+1	+0.34	2,700	-
[3910]	25/11/27	291	294	290	294	+3	+1.03	1,900	-
[3910]	25/11/26	291	294	290	291	0	0.00	2,000	-
[3910]	25/11/25	290	292	285	291	0	0.00	5,700	-
[3910]	25/11/21	283	292	283	291	+7	+2.46	7,500	-
[3910]	25/11/20	286	287	284	284	-5	-1.73	6,100	-
[3910]	25/11/19	287	290	287	289	0	0.00	6,800	-
[3910]	25/11/18	292	292	288	289	-3	-1.03	4,900	-
[3910]	25/11/17	294	294	292	292	-4	-1.35	1,300	-
[3910]	25/11/14	297	297	291	296	+1	+0.34	2,400	-
[3910]	25/11/13	294	298	294	295	0	0.00	5,500	-
[3910]	25/11/12	292	295	292	295	+3	+1.03	1,700	-
[3910]	25/11/11	292	292	290	292	+1	+0.34	2,000	-
[3910]	25/11/10	298	298	289	291	-7	-2.35	14,000	-
[3910]	25/11/07	296	300	295	298	-2	-0.67	6,300	-
[3910]	25/11/06	296	300	296	300	+6	+2.04	1,700	-
[3910]	25/11/05	294	297	291	294	0	0.00	5,300	-
[3910]	25/11/04	296	296	294	294	-1	-0.34	2,400	-
[3910]	25/10/31	298	301	294	295	-2	-0.67	6,600	-
[3910]	25/10/30	293	297	292	297	+3	+1.02	7,100	-
[3910]	25/10/29	305	306	290	294	-15	-4.85	21,100	-
[3910]	25/10/28	299	309	298	309	+10	+3.34	11,300	-
[3910]	25/10/27	300	305	299	299	-1	-0.33	4,900	-
[3910]	25/10/24	303	304	300	300	-3	-0.99	4,900	-
[3910]	25/10/23	300	303	299	303	+3	+1.00	2,700	-
[3910]	25/10/22	298	300	298	300	+1	+0.33	1,300	-
[3910]	25/10/21	300	301	298	299	-1	-0.33	5,600	-
[3910]	25/10/20	299	300	297	300	+2	+0.67	4,500	-
[3910]	25/10/17	299	299	296	298	-1	-0.33	2,400	-
[3910]	25/10/16	301	307	299	299	-1	-0.33	5,900	-
[3910]	25/10/15	299	304	294	300	+6	+2.04	6,000	-
[3910]	25/10/14	305	306	291	294	-14	-4.55	16,700	-
[3910]	25/10/10	310	312	308	308	-2	-0.65	9,200	-
[3910]	25/10/09	315	315	307	310	-5	-1.59	7,700	-
[3910]	25/10/08	308	315	306	315	+7	+2.27	7,400	-
[3910]	25/10/07	308	309	305	308	+1	+0.33	4,200	-
[3910]	25/10/06	308	316	305	307	-1	-0.32	10,500	-
[3910]	25/10/03	312	312	306	308	-2	-0.65	5,000	-
[3910]	25/10/02	311	311	309	310	-1	-0.32	1,600	-
[3910]	25/10/01	315	315	310	311	-3	-0.96	5,700	-
[3910]	25/09/30	317	317	313	314	-3	-0.95	2,400	-
[3910]	25/09/29	317	319	314	317	+2	+0.63	8,500	-
[3910]	25/09/26	314	315	310	315	+1	+0.32	4,600	-
[3910]	25/09/25	312	314	312	314	0	0.00	1,600	-
[3910]	25/09/24	314	314	312	314	0	0.00	4,300	-
[3910]	25/09/22	312	314	310	314	+3	+0.96	3,200	-
[3910]	25/09/19	320	320	311	311	-9	-2.81	17,600	-
[3910]	25/09/18	317	320	316	320	+2	+0.63	4,800	-
[3910]	25/09/17	317	320	316	318	-2	-0.63	6,000	-
[3910]	25/09/16	322	324	318	320	-1	-0.31	9,300	-
[3910]	25/09/12	322	322	320	321	0	0.00	1,400	-
[3910]	25/09/11	321	321	319	321	0	0.00	1,500	-
[3910]	25/09/10	320	325	319	321	+1	+0.31	4,800	-
[3910]	25/09/09	322	324	317	320	-2	-0.62	39,500	-
[3910]	25/09/08	324	324	321	322	-2	-0.62	4,300	-
[3910]	25/09/05	322	324	321	324	0	0.00	800	-