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
[3911]	26/10/30	217	221	213	216	-3.0	-1.37	562,500	10,080,330,752
[3911]	26/10/29	226	233	218	219	-13.0	-5.60	950,600	10,220,336,128
[3911]	26/10/28	210	235	206	232	+24.0	+11.54	2,815,300	10,827,022,336
[3911]	26/10/27	211	212	206	208	-6.0	-2.80	767,600	9,706,985,472
[3911]	26/10/26	204	214	202	214	+12.0	+5.94	761,200	9,986,995,200
[3911]	26/10/23	203	205	198	202	-3.0	-1.46	394,300	9,426,976,768
[3911]	26/10/22	211	214	203	205	-7.0	-3.30	1,031,500	9,566,981,120
[3911]	26/10/21	216	217	212	212	-2.0	-0.93	627,400	9,893,658,624
[3911]	26/10/20	221	221	211	214	-2.0	-0.93	1,128,900	9,986,995,200
[3911]	26/10/19	206	217	203	216	+6.0	+2.86	1,105,800	10,080,330,752
[3911]	26/10/16	198	215	198	210	+14.0	+7.14	1,149,400	9,800,322,048
[3911]	26/10/15	198	201	195	196	-5.0	-2.49	842,600	9,146,967,040
[3911]	26/10/14	205	209	201	201	-8.0	-3.83	1,368,500	9,380,307,968
[3911]	26/10/13	199	213	195	209	+14.0	+7.18	3,285,900	9,753,654,272
[3911]	26/10/09	166	215	166	195	+28.0	+16.77	9,753,700	9,100,299,264
[3911]	26/10/08	167	168	166	167	-1.0	-0.60	109,700	7,793,589,248
[3911]	26/10/07	169	170	167	168	0	+0.00	149,700	7,840,257,536
[3911]	26/10/06	167	169	167	168	+1.0	+0.60	153,300	7,840,257,536
[3911]	26/10/05	168	169	167	167	0	+0.00	49,700	7,793,589,248
[3911]	26/10/02	170	171	167	167	-5.0	-2.91	289,300	7,793,589,248
[3911]	26/10/01	172	173	170	172	0	+0.00	117,900	8,026,930,176
[3911]	26/09/30	171	173	171	172	+1.0	+0.58	69,000	8,026,930,176
[3911]	26/09/29	173	173	170	171	-4.0	-2.29	220,500	7,980,262,400
[3911]	26/09/28	172	175	171	175	+3.0	+1.74	158,100	8,166,935,040
[3911]	26/09/25	173	173	171	172	0	+0.00	142,800	8,026,930,176
[3911]	26/09/24	173	174	172	172	0	+0.00	158,200	8,026,930,176
[3911]	26/09/18	174	175	172	172	-4.0	-2.27	166,200	8,026,930,176
[3911]	26/09/17	176	177	176	176	-1.0	-0.56	41,100	8,213,603,328
[3911]	26/09/16	179	181	176	177	-1.0	-0.56	162,400	8,260,271,616
[3911]	26/09/15	177	180	176	178	+2.0	+1.14	69,800	8,306,939,392
[3911]	26/09/14	173	177	171	176	+3.0	+1.73	153,100	8,213,603,328
[3911]	26/09/11	171	174	171	173	-1.0	-0.57	169,600	8,073,598,464
[3911]	26/09/10	172	175	171	174	+1.0	+0.58	149,600	8,120,266,752
[3911]	26/09/09	175	176	172	173	-4.0	-2.26	291,000	8,073,598,464
[3911]	26/09/08	182	182	177	177	-5.0	-2.75	199,500	8,260,271,616
[3911]	26/09/07	185	185	182	182	-2.0	-1.09	65,900	8,493,612,544
[3911]	26/09/04	184	185	183	184	0	+0.00	125,800	8,586,948,608
[3911]	26/09/03	185	186	184	184	-2.0	-1.08	57,200	8,586,948,608
[3911]	26/09/02	184	186	182	186	0	+0.00	105,400	8,680,285,184
[3911]	26/09/01	183	186	182	186	+2.0	+1.09	118,600	8,680,285,184
[3911]	26/08/31	184	185	182	184	0	+0.00	105,900	8,586,948,608
[3911]	26/08/28	184	186	182	184	0	+0.00	416,800	8,586,948,608
[3911]	26/08/27	181	184	178	184	+3.0	+1.66	299,600	8,586,948,608
[3911]	26/08/26	179	181	178	181	+2.0	+1.12	67,800	8,446,944,256
[3911]	26/08/25	177	179	175	179	+3.0	+1.70	147,300	8,353,607,680
[3911]	26/08/24	175	177	174	176	0	+0.00	183,400	8,213,603,328
[3911]	26/08/21	176	179	175	176	-1.0	-0.56	196,200	8,213,603,328
[3911]	26/08/20	171	177	171	177	+6.0	+3.51	344,500	8,260,271,616
[3911]	26/08/19	174	174	170	171	-3.0	-1.72	197,300	7,980,262,400
[3911]	26/08/18	175	177	173	174	-3.0	-1.69	132,600	8,120,266,752
[3911]	26/08/17	173	177	172	177	+5.0	+2.91	391,400	8,260,271,616
[3911]	26/08/14	169	173	169	172	+2.0	+1.18	306,400	8,026,930,176
[3911]	26/08/13	172	172	168	170	-2.0	-1.16	362,100	7,933,594,112
[3911]	26/08/12	173	173	168	172	-1.0	-0.58	1,077,100	8,026,930,176
[3911]	26/08/10	173	175	171	173	+1.0	+0.58	277,300	8,073,598,464
[3911]	26/08/07	171	173	170	172	0	+0.00	265,500	8,026,930,176
[3911]	26/08/06	173	175	171	172	-3.0	-1.71	487,900	8,026,930,176
[3911]	26/08/05	173	175	170	175	+2.0	+1.16	435,200	8,166,935,040
[3911]	26/08/04	176	177	172	173	-4.0	-2.26	399,600	8,073,598,464
[3911]	26/08/03	181	182	175	177	-7.0	-3.80	613,700	8,260,271,616
[3911]	26/07/31	187	191	183	184	-1.0	-0.54	548,800	8,586,948,608
[3911]	26/07/30	197	197	183	185	-20.0	-9.76	1,668,700	8,633,617,408
[3911]	26/07/29	211	212	205	205	-5.0	-2.38	874,200	9,566,981,120
[3911]	26/07/28	214	216	208	210	-4.0	-1.87	617,700	9,800,322,048
[3911]	26/07/27	204	215	204	214	+10.0	+4.90	839,400	9,986,995,200
[3911]	26/07/24	198	205	196	204	+4.0	+2.00	572,200	9,520,312,320
[3911]	26/07/23	202	204	199	200	-2.0	-0.99	592,900	9,333,640,192
[3911]	26/07/22	201	206	199	202	+1.0	+0.50	653,100	9,426,976,768
[3911]	26/07/21	201	203	198	201	+3.0	+1.52	454,300	9,380,307,968
[3911]	26/07/17	197	198	194	198	-1	-0.50	489,600	-
[3911]	26/07/16	198	204	198	199	-1	-0.50	360,500	-
[3911]	26/07/15	202	202	197	200	-1	-0.50	343,800	-
[3911]	26/07/14	201	204	199	201	0	0.00	442,300	-
[3911]	26/07/13	200	203	198	201	+1	+0.50	376,200	-
[3911]	26/07/10	194	202	194	200	+7	+3.63	519,100	-
[3911]	26/07/09	198	198	193	193	-3	-1.53	285,100	-
[3911]	26/07/08	208	208	194	196	-10	-4.85	982,000	-
[3911]	26/07/07	205	209	203	206	+1	+0.49	911,500	-
[3911]	26/07/06	203	207	200	205	+4	+1.99	590,300	-
[3911]	26/07/03	203	203	197	201	-2	-0.99	348,100	-
[3911]	26/07/02	197	204	197	203	+6	+3.05	458,800	-
[3911]	26/07/01	194	198	191	197	+4	+2.07	333,000	-
[3911]	26/06/30	197	202	187	193	-4	-2.03	1,050,600	-
[3911]	26/06/29	190	200	190	197	+8	+4.23	742,700	-
[3911]	26/06/26	188	189	182	189	-1	-0.53	487,200	-
[3911]	26/06/25	180	191	180	190	+11	+6.15	698,400	-
[3911]	26/06/24	178	181	176	179	+2	+1.13	283,400	-
[3911]	26/06/23	180	182	176	177	-4	-2.21	564,900	-
[3911]	26/06/22	172	184	171	181	+14	+8.38	1,094,300	-
[3911]	26/06/19	169	173	166	167	0	0.00	570,300	-
[3911]	26/06/18	172	173	166	167	-5	-2.91	766,900	-
[3911]	26/06/17	176	181	171	172	-4	-2.27	667,100	-
[3911]	26/06/16	185	186	176	176	-14	-7.37	1,154,000	-
[3911]	26/06/15	199	204	189	190	-2	-1.04	1,661,400	-
[3911]	26/06/12	190	196	187	192	+12	+6.67	1,654,700	-
[3911]	26/06/11	174	185	170	180	+6	+3.45	2,084,300	-
[3911]	26/06/10	194	204	172	174	+10	+6.10	8,599,400	-
[3911]	26/06/09	172	175	156	164	-6	-3.53	909,000	-
[3911]	26/06/08	166	170	164	170	+1	+0.59	394,900	-
[3911]	26/06/05	166	172	166	169	+1	+0.60	351,000	-
[3911]	26/06/04	165	168	164	168	+2	+1.20	230,100	-
[3911]	26/06/03	167	167	162	166	-1	-0.60	273,300	-
[3911]	26/06/02	173	173	167	167	-8	-4.57	401,300	-
[3911]	26/06/01	174	180	172	175	+3	+1.74	693,000	-
[3911]	26/05/29	172	173	170	172	+1	+0.58	289,100	-
[3911]	26/05/28	167	172	166	171	+3	+1.79	335,600	-
[3911]	26/05/27	168	168	166	168	-1	-0.59	209,500	-
[3911]	26/05/26	172	172	168	169	-3	-1.74	222,700	-
[3911]	26/05/25	175	175	169	172	-1	-0.58	295,100	-
[3911]	26/05/22	174	174	172	173	-1.0	-0.57	205,900	-
[3911]	26/05/21	174	174	172	174	+2.0	+1.16	269,200	-
[3911]	26/05/20	178	178	170	172	-7.0	-3.91	373,200	-
[3911]	26/05/19	178	182	178	179	+2.0	+1.13	295,100	-
[3911]	26/05/18	181	181	177	177	-4.0	-2.21	264,000	-
[3911]	26/05/15	179	183	178	181	+3.0	+1.69	122,000	-
[3911]	26/05/14	183	183	178	178	-5.0	-2.73	178,100	-
[3911]	26/05/13	183	184	181	183	-1.0	-0.54	219,800	-
[3911]	26/05/12	184	185	182	184	0	+0.00	147,800	-
[3911]	26/05/11	180	184	180	184	+4.0	+2.22	227,000	-
[3911]	26/05/08	175	181	175	180	+4.0	+2.27	334,300	-
[3911]	26/05/07	179	180	176	176	-1.0	-0.56	494,200	-
[3911]	26/05/01	179	179	174	177	+3.0	+1.72	349,700	-
[3911]	26/04/30	187	188	173	174	-15.0	-7.94	1,000,800	-
[3911]	26/04/28	189	191	188	189	0	+0.00	411,300	-
[3911]	26/04/27	189	191	187	189	0	0.00	260,200	-
[3911]	26/04/24	191	193	189	189	-3	-1.56	113,300	-
[3911]	26/04/23	187	192	186	192	+5	+2.67	305,700	-
[3911]	26/04/22	191	191	186	187	-4	-2.09	345,200	-
[3911]	26/04/21	191	192	190	191	0	0.00	251,800	-
[3911]	26/04/20	192	193	190	191	-2	-1.04	169,200	-
[3911]	26/04/17	194	194	191	193	+2	+1.05	174,100	-
[3911]	26/04/16	192	196	191	191	-2	-1.04	326,600	-
[3911]	26/04/15	194	195	190	193	+1	+0.52	135,200	-
[3911]	26/04/14	191	194	191	192	+1	+0.52	154,700	-
[3911]	26/04/13	190	194	190	191	0	0.00	248,700	-
[3911]	26/04/10	196	196	191	191	-5	-2.55	293,500	-
[3911]	26/04/09	200	200	195	196	-5	-2.49	271,200	-
[3911]	26/04/08	200	201	197	201	+4	+2.03	231,400	-
[3911]	26/04/07	195	199	195	197	+3	+1.55	149,600	-
[3911]	26/04/06	195	197	193	194	-1	-0.51	135,100	-
[3911]	26/04/03	196	199	194	195	0	0.00	205,900	-
[3911]	26/04/02	197	200	194	195	-2	-1.02	223,200	-
[3911]	26/04/01	195	199	194	197	+5	+2.60	193,600	-
[3911]	26/03/31	193	196	191	192	0	0.00	232,000	-
[3911]	26/03/30	191	194	189	192	-6	-3.03	291,300	-
[3911]	26/03/27	193	200	193	198	+3	+1.54	429,200	-
[3911]	26/03/26	201	201	195	195	-7	-3.47	405,800	-
[3911]	26/03/25	201	203	200	202	+2	+1.00	218,800	-
[3911]	26/03/24	200	203	197	200	+4	+2.04	282,200	-
[3911]	26/03/23	202	203	196	196	-9	-4.39	410,200	-
[3911]	26/03/19	210	211	204	205	-6	-2.84	364,800	-
[3911]	26/03/18	213	213	210	211	-2	-0.94	138,200	-
[3911]	26/03/17	213	215	211	213	+1	+0.47	259,800	-
[3911]	26/03/16	210	212	208	212	+2	+0.95	145,900	-
[3911]	26/03/13	209	212	209	210	-4	-1.87	313,400	-
[3911]	26/03/12	218	218	211	214	-3	-1.38	247,400	-
[3911]	26/03/11	216	220	215	217	+3	+1.40	226,400	-
[3911]	26/03/10	209	215	209	214	+8	+3.88	284,500	-
[3911]	26/03/09	209	209	203	206	-8	-3.74	372,700	-
[3911]	26/03/06	209	214	208	214	+4	+1.90	302,100	-
[3911]	26/03/05	208	211	207	210	+6	+2.94	209,400	-
[3911]	26/03/04	205	207	200	204	-3	-1.45	606,600	-
[3911]	26/03/03	212	214	206	207	-5	-2.36	470,700	-
[3911]	26/03/02	211	213	210	212	-1	-0.47	247,200	-
[3911]	26/02/27	213	217	213	213	0	0.00	256,900	-
[3911]	26/02/26	210	215	210	213	+4	+1.91	210,000	-
[3911]	26/02/25	209	212	209	209	+1	+0.48	180,300	-
[3911]	26/02/24	215	215	208	208	-6	-2.80	237,000	-
[3911]	26/02/20	217	218	213	214	-6	-2.73	393,300	-
[3911]	26/02/19	218	220	215	220	+2	+0.92	303,900	-
[3911]	26/02/18	221	223	218	218	-2	-0.91	289,400	-
[3911]	26/02/17	226	231	219	220	-4	-1.79	671,600	-
[3911]	26/02/16	217	225	214	224	+8	+3.70	795,300	-
[3911]	26/02/13	225	225	216	216	-7	-3.14	683,400	-
[3911]	26/02/12	226	230	223	223	-2	-0.89	374,700	-
[3911]	26/02/10	221	227	220	225	+6	+2.74	269,600	-
[3911]	26/02/09	224	224	219	219	-3	-1.35	266,600	-
[3911]	26/02/06	222	225	221	222	-2	-0.89	229,800	-
[3911]	26/02/05	222	226	221	224	+4	+1.82	303,100	-
[3911]	26/02/04	225	225	220	220	-6	-2.65	387,000	-
[3911]	26/02/03	227	228	224	226	0	0.00	199,600	-
[3911]	26/02/02	230	230	225	226	-3	-1.31	214,900	-
[3911]	26/01/30	224	230	224	229	+3	+1.33	197,500	-
[3911]	26/01/29	226	227	224	226	0	0.00	216,100	-
[3911]	26/01/28	228	229	226	226	-2	-0.88	97,300	-
[3911]	26/01/27	230	230	227	228	-1	-0.44	141,800	-
[3911]	26/01/26	231	234	228	229	-4	-1.72	290,200	-
[3911]	26/01/23	230	235	229	233	+4	+1.75	227,100	-
[3911]	26/01/22	231	232	229	229	-1	-0.43	241,100	-
[3911]	26/01/21	233	234	229	230	-6	-2.54	540,200	-
[3911]	26/01/20	240	241	235	236	-3	-1.26	379,500	-
[3911]	26/01/19	237	241	235	239	+1	+0.42	225,000	-
[3911]	26/01/16	240	240	235	238	0	0.00	211,600	-
[3911]	26/01/15	240	242	236	238	-2	-0.83	485,700	-
[3911]	26/01/14	229	249	229	240	+13	+5.73	2,009,800	-
[3911]	26/01/13	232	232	226	227	-2	-0.87	165,100	-
[3911]	26/01/09	232	233	228	229	-3	-1.29	142,200	-
[3911]	26/01/08	233	233	229	232	0	0.00	133,300	-
[3911]	26/01/07	230	232	227	232	+3	+1.31	295,400	-
[3911]	26/01/06	226	233	226	229	+4	+1.78	385,300	-
[3911]	26/01/05	226	228	223	225	+1	+0.45	200,700	-
[3911]	25/12/30	226	228	224	224	-2	-0.88	221,300	-
[3911]	25/12/29	230	230	226	226	-3	-1.31	210,900	-
[3911]	25/12/26	230	231	228	229	+1	+0.44	328,400	-
[3911]	25/12/25	222	231	222	228	+6	+2.70	547,900	-
[3911]	25/12/24	224	224	221	222	-1	-0.45	165,900	-
[3911]	25/12/23	219	226	219	223	+5	+2.29	362,400	-
[3911]	25/12/22	221	223	217	218	-4	-1.80	311,100	-
[3911]	25/12/19	224	224	221	222	-1	-0.45	223,000	-
[3911]	25/12/18	221	224	219	223	+2	+0.90	327,200	-
[3911]	25/12/17	226	229	221	221	-8	-3.49	509,800	-
[3911]	25/12/16	234	234	229	229	-6	-2.55	196,900	-
[3911]	25/12/15	227	235	227	235	+7	+3.07	209,400	-
[3911]	25/12/12	227	231	227	228	-2	-0.87	184,900	-
[3911]	25/12/11	233	233	226	230	-1	-0.43	315,300	-
[3911]	25/12/10	225	243	224	231	+7	+3.13	814,200	-
[3911]	25/12/09	222	224	221	224	+3	+1.36	233,800	-
[3911]	25/12/08	221	224	220	221	+1	+0.45	230,900	-
[3911]	25/12/05	224	226	220	220	-4	-1.79	311,600	-
[3911]	25/12/04	225	228	224	224	-1	-0.44	207,400	-
[3911]	25/12/03	228	228	225	225	-3	-1.32	231,800	-
[3911]	25/12/02	234	235	228	228	-6	-2.56	383,500	-
[3911]	25/12/01	248	248	233	234	-12	-4.88	661,300	-
[3911]	25/11/28	240	246	239	246	+6	+2.50	493,700	-
[3911]	25/11/27	234	245	234	240	+9	+3.90	565,200	-
[3911]	25/11/26	227	232	226	231	+6	+2.67	176,600	-
[3911]	25/11/25	231	231	223	225	-4	-1.75	217,700	-
[3911]	25/11/21	224	229	223	229	+5	+2.23	250,500	-
[3911]	25/11/20	226	226	224	224	0	0.00	96,600	-
[3911]	25/11/19	224	226	222	224	-2	-0.88	156,000	-
[3911]	25/11/18	226	229	224	226	-1	-0.44	274,400	-
[3911]	25/11/17	226	228	223	227	0	0.00	218,600	-
[3911]	25/11/14	232	233	226	227	-8	-3.40	255,900	-
[3911]	25/11/13	235	236	233	235	-2	-0.84	133,900	-
[3911]	25/11/12	228	239	227	237	+9	+3.95	427,500	-
[3911]	25/11/11	226	228	224	228	+2	+0.88	185,100	-
[3911]	25/11/10	222	226	222	226	+6	+2.73	153,500	-
[3911]	25/11/07	217	221	217	220	+2	+0.92	142,400	-
[3911]	25/11/06	222	222	215	218	-1	-0.46	230,200	-
[3911]	25/11/05	218	220	214	219	0	0.00	472,700	-
[3911]	25/11/04	226	226	217	219	-8	-3.52	598,700	-
[3911]	25/10/31	229	234	226	227	-2	-0.87	415,900	-
[3911]	25/10/30	224	231	224	229	+2	+0.88	515,500	-
[3911]	25/10/29	254	254	227	227	-19	-7.72	1,827,400	-
[3911]	25/10/28	254	255	243	246	-7	-2.77	1,038,800	-
[3911]	25/10/27	247	253	246	253	+9	+3.69	326,600	-
[3911]	25/10/24	248	248	244	244	-2	-0.81	203,800	-
[3911]	25/10/23	249	250	245	246	-2	-0.81	109,800	-
[3911]	25/10/22	247	249	246	248	+3	+1.22	152,200	-
[3911]	25/10/21	248	249	245	245	-1	-0.41	257,900	-
[3911]	25/10/20	244	248	242	246	+6	+2.50	339,300	-
[3911]	25/10/17	242	242	237	240	-1	-0.41	350,000	-
[3911]	25/10/16	245	246	241	241	-4	-1.63	243,000	-
[3911]	25/10/15	243	248	243	245	-2	-0.81	232,700	-
[3911]	25/10/14	251	253	243	247	-6	-2.37	534,800	-
[3911]	25/10/10	255	256	251	253	-2	-0.78	269,900	-
[3911]	25/10/09	261	261	255	255	-5	-1.92	155,700	-
[3911]	25/10/08	264	264	260	260	-4	-1.52	153,000	-
[3911]	25/10/07	265	267	262	264	-4	-1.49	168,400	-
[3911]	25/10/06	266	269	261	268	+3	+1.13	221,500	-
[3911]	25/10/03	265	270	265	265	-1	-0.38	166,800	-
[3911]	25/10/02	271	273	266	266	-8	-2.92	256,600	-
[3911]	25/10/01	279	279	273	274	-1	-0.36	230,400	-
[3911]	25/09/30	276	280	275	275	-1	-0.36	176,300	-
[3911]	25/09/29	278	281	276	276	-1	-0.36	236,600	-
[3911]	25/09/26	271	279	271	277	+4	+1.47	248,200	-
[3911]	25/09/25	273	275	272	273	0	0.00	122,700	-
[3911]	25/09/24	274	275	272	273	-1	-0.36	133,500	-
[3911]	25/09/22	273	279	273	274	+1	+0.37	280,900	-
[3911]	25/09/19	274	277	269	273	-1	-0.36	272,800	-
[3911]	25/09/18	274	277	272	274	0	0.00	235,000	-
[3911]	25/09/17	272	277	271	274	+2	+0.74	314,800	-
[3911]	25/09/16	268	275	267	272	+4	+1.49	296,000	-
[3911]	25/09/12	270	272	268	268	-2	-0.74	146,300	-
[3911]	25/09/11	274	275	268	270	-2	-0.74	292,700	-
[3911]	25/09/10	272	273	269	272	0	0.00	160,400	-
[3911]	25/09/09	274	275	268	272	0	0.00	334,300	-
[3911]	25/09/08	269	273	268	272	+4	+1.49	358,100	-
[3911]	25/09/05	265	270	264	268	+6	+2.29	406,700	-