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
[3917]	26/10/29	476	482	474	477	-1.0	-0.21	6,600	3,734,520,832
[3917]	26/10/28	480	480	478	478	+1.0	+0.21	2,900	3,742,349,824
[3917]	26/10/27	478	479	469	477	-6.0	-1.24	5,100	3,734,520,832
[3917]	26/10/26	472	483	472	483	+13.0	+2.77	13,100	3,781,495,808
[3917]	26/10/23	480	483	467	470	-3.0	-0.63	14,900	3,679,716,352
[3917]	26/10/22	472	476	470	473	-3.0	-0.63	5,500	3,703,204,096
[3917]	26/10/21	478	478	476	476	0	+0.00	1,100	3,726,691,584
[3917]	26/10/20	471	476	470	476	0	+0.00	5,600	3,726,691,584
[3917]	26/10/19	472	483	472	476	-2.0	-0.42	6,600	3,726,691,584
[3917]	26/10/16	471	478	470	478	+3.0	+0.63	4,000	3,742,349,824
[3917]	26/10/15	480	480	470	475	-7.0	-1.45	10,800	3,718,862,336
[3917]	26/10/14	485	485	479	482	-5.0	-1.03	4,500	3,773,666,816
[3917]	26/10/13	481	487	477	487	+6.0	+1.25	14,400	3,812,812,544
[3917]	26/10/09	482	493	481	481	0	+0.00	13,300	3,765,837,568
[3917]	26/10/08	483	489	481	481	-8.0	-1.64	12,300	3,765,837,568
[3917]	26/10/07	485	490	483	489	0	+0.00	10,000	3,828,471,040
[3917]	26/10/06	487	492	485	489	+4.0	+0.82	7,400	3,828,471,040
[3917]	26/10/05	488	496	485	485	-6.0	-1.22	6,600	3,797,154,304
[3917]	26/10/02	491	498	490	491	-7.0	-1.41	5,000	3,844,129,280
[3917]	26/10/01	498	499	488	498	-2.0	-0.40	15,400	3,898,933,760
[3917]	26/09/30	495	501	489	500	+5.0	+1.01	42,800	3,914,592,000
[3917]	26/09/29	476	495	476	495	+13.0	+2.70	4,600	3,875,446,016
[3917]	26/09/28	484	493	482	482	-4.0	-0.82	21,500	3,773,666,816
[3917]	26/09/25	500	500	483	486	-8.0	-1.62	17,700	3,804,983,296
[3917]	26/09/24	499	504	490	494	-10.0	-1.98	29,600	3,867,616,768
[3917]	26/09/18	481	504	480	504	+19.0	+3.92	53,200	3,945,908,736
[3917]	26/09/17	485	488	485	485	-2.0	-0.41	1,900	3,797,154,304
[3917]	26/09/16	487	488	479	487	-2.0	-0.41	6,000	3,812,812,544
[3917]	26/09/15	484	491	482	489	0	+0.00	12,300	3,828,471,040
[3917]	26/09/14	490	491	486	489	+2.0	+0.41	9,700	3,828,471,040
[3917]	26/09/11	483	490	476	487	+9.0	+1.88	24,800	3,812,812,544
[3917]	26/09/10	469	483	469	478	+4.0	+0.84	8,200	3,742,349,824
[3917]	26/09/09	479	479	473	474	-10.0	-2.07	6,200	3,711,033,344
[3917]	26/09/08	475	484	475	484	+16.0	+3.42	18,200	3,789,325,056
[3917]	26/09/07	453	481	453	468	+12.0	+2.63	28,300	3,664,058,112
[3917]	26/09/04	449	456	446	456	+7.0	+1.56	7,400	3,570,107,904
[3917]	26/09/03	444	456	444	449	+5.0	+1.13	6,700	3,515,303,680
[3917]	26/09/02	453	455	444	444	-15.0	-3.27	10,700	3,476,157,696
[3917]	26/09/01	469	469	454	459	-10.0	-2.13	8,100	3,593,595,392
[3917]	26/08/31	468	470	458	469	-3.0	-0.64	13,300	3,671,887,360
[3917]	26/08/28	472	475	472	472	-1.0	-0.21	7,900	3,695,374,848
[3917]	26/08/27	487	489	473	473	-8.0	-1.66	18,200	3,703,204,096
[3917]	26/08/26	484	489	481	481	-9.0	-1.84	9,800	3,765,837,568
[3917]	26/08/25	489	490	484	490	0	+0.00	8,100	3,836,300,288
[3917]	26/08/24	488	490	487	490	+3.0	+0.62	9,800	3,836,300,288
[3917]	26/08/21	485	489	483	487	0	+0.00	11,900	3,812,812,544
[3917]	26/08/20	486	488	483	487	-3.0	-0.61	13,000	3,812,812,544
[3917]	26/08/19	483	490	480	490	-1.0	-0.20	18,600	3,836,300,288
[3917]	26/08/18	451	498	451	491	+36.0	+7.91	77,600	3,844,129,280
[3917]	26/08/17	437	460	435	455	+24.0	+5.57	57,600	3,562,278,656
[3917]	26/08/14	431	435	431	431	-4.0	-0.92	11,700	3,374,378,240
[3917]	26/08/13	433	437	431	435	-2.0	-0.46	21,000	3,405,694,976
[3917]	26/08/12	430	438	425	437	+7.0	+1.63	50,300	3,421,353,472
[3917]	26/08/10	458	458	418	430	-68.0	-13.65	253,500	3,366,548,992
[3917]	26/08/07	501	505	495	498	-7.0	-1.39	10,700	3,898,933,760
[3917]	26/08/06	488	505	488	505	+11.0	+2.23	36,500	3,953,737,984
[3917]	26/08/05	489	494	484	494	-1.0	-0.20	15,800	3,867,616,768
[3917]	26/08/04	484	496	484	495	+4.0	+0.81	11,800	3,875,446,016
[3917]	26/08/03	499	500	489	491	-8.0	-1.60	11,500	3,844,129,280
[3917]	26/07/31	488	500	488	499	+6.0	+1.22	24,000	3,906,762,752
[3917]	26/07/30	489	496	489	493	+1.0	+0.20	8,700	3,859,787,776
[3917]	26/07/29	481	499	478	492	+4.0	+0.82	22,400	3,851,958,528
[3917]	26/07/28	486	491	480	488	-2.0	-0.41	19,700	3,820,641,792
[3917]	26/07/27	474	503	472	490	+10.0	+2.08	42,400	3,836,300,288
[3917]	26/07/24	450	481	449	480	+5.0	+1.05	52,500	3,758,008,320
[3917]	26/07/23	462	480	462	475	+5.0	+1.06	31,000	3,718,862,336
[3917]	26/07/22	470	471	458	470	0	+0.00	15,900	3,679,716,352
[3917]	26/07/21	458	473	458	470	+4.0	+0.86	14,400	3,679,716,352
[3917]	26/07/17	458	467	455	466	0	0.00	15,800	-
[3917]	26/07/16	452	466	452	466	+9	+1.97	13,300	-
[3917]	26/07/15	451	461	443	457	+5	+1.11	17,200	-
[3917]	26/07/14	440	452	438	452	+5	+1.12	13,100	-
[3917]	26/07/13	418	450	418	447	+28	+6.68	42,400	-
[3917]	26/07/10	418	426	418	419	-2	-0.48	8,100	-
[3917]	26/07/09	420	425	419	421	-3	-0.71	5,700	-
[3917]	26/07/08	420	424	420	424	+1	+0.24	4,500	-
[3917]	26/07/07	422	428	422	423	0	0.00	9,500	-
[3917]	26/07/06	418	425	418	423	+5	+1.20	15,200	-
[3917]	26/07/03	423	424	416	418	-5	-1.18	10,100	-
[3917]	26/07/02	405	423	405	423	+18	+4.44	16,600	-
[3917]	26/07/01	410	414	405	405	-5	-1.22	8,300	-
[3917]	26/06/30	414	415	410	410	-4	-0.97	8,700	-
[3917]	26/06/29	402	414	402	414	+12	+2.99	12,000	-
[3917]	26/06/26	397	405	393	402	-3	-0.74	24,500	-
[3917]	26/06/25	414	414	394	405	-4	-0.98	38,500	-
[3917]	26/06/24	404	411	404	409	0	0.00	6,600	-
[3917]	26/06/23	405	411	404	409	0	0.00	18,700	-
[3917]	26/06/22	422	422	408	409	-14	-3.31	30,600	-
[3917]	26/06/19	421	424	420	423	+2	+0.48	9,200	-
[3917]	26/06/18	413	421	411	421	+5	+1.20	8,700	-
[3917]	26/06/17	406	417	406	416	+10	+2.46	13,500	-
[3917]	26/06/16	405	409	403	406	-1	-0.25	11,900	-
[3917]	26/06/15	403	412	403	407	0	0.00	23,000	-
[3917]	26/06/12	407	412	403	407	-2	-0.49	34,700	-
[3917]	26/06/11	402	409	402	409	+1	+0.25	20,400	-
[3917]	26/06/10	420	420	406	408	-10	-2.39	55,500	-
[3917]	26/06/09	423	423	416	418	-2	-0.48	38,200	-
[3917]	26/06/08	426	432	415	420	-10	-2.33	42,800	-
[3917]	26/06/05	433	435	430	430	-3	-0.69	22,200	-
[3917]	26/06/04	435	435	432	433	-6	-1.37	16,300	-
[3917]	26/06/03	441	441	437	439	0	0.00	13,100	-
[3917]	26/06/02	437	442	436	439	0	0.00	8,900	-
[3917]	26/06/01	440	444	439	439	-4	-0.90	8,800	-
[3917]	26/05/29	441	445	441	443	+2	+0.45	13,500	-
[3917]	26/05/28	446	446	440	441	-5	-1.12	21,600	-
[3917]	26/05/27	448	448	441	446	0	0.00	31,300	-
[3917]	26/05/26	445	449	444	446	+1	+0.22	18,600	-
[3917]	26/05/25	451	453	445	445	-7	-1.55	18,300	-
[3917]	26/05/22	453	456	452	452	0	+0.00	10,600	-
[3917]	26/05/21	450	453	449	452	+5.0	+1.12	10,200	-
[3917]	26/05/20	450	453	446	447	-4.0	-0.89	23,800	-
[3917]	26/05/19	450	455	449	451	+2.0	+0.45	16,600	-
[3917]	26/05/18	450	452	449	449	-1.0	-0.22	17,100	-
[3917]	26/05/15	458	459	450	450	-5.0	-1.10	32,800	-
[3917]	26/05/14	460	460	455	455	-5.0	-1.09	18,400	-
[3917]	26/05/13	458	460	456	460	+2.0	+0.44	17,200	-
[3917]	26/05/12	468	468	458	458	-10.0	-2.14	31,700	-
[3917]	26/05/11	475	485	461	468	-21.0	-4.29	108,500	-
[3917]	26/05/08	462	489	460	489	+27.0	+5.84	87,800	-
[3917]	26/05/07	455	464	451	462	+2.0	+0.43	49,800	-
[3917]	26/05/01	459	464	459	460	-1.0	-0.22	18,300	-
[3917]	26/04/30	459	465	458	461	-2.0	-0.43	21,600	-
[3917]	26/04/28	454	464	454	463	+8.0	+1.76	35,600	-
[3917]	26/04/27	458	462	455	455	-4	-0.87	24,700	-
[3917]	26/04/24	464	468	458	459	-1	-0.22	28,900	-
[3917]	26/04/23	469	469	458	460	-9	-1.92	41,600	-
[3917]	26/04/22	471	477	469	469	-5	-1.05	20,700	-
[3917]	26/04/21	478	478	472	474	-4	-0.84	17,300	-
[3917]	26/04/20	472	480	471	478	+4	+0.84	23,800	-
[3917]	26/04/17	473	475	471	474	0	0.00	16,500	-
[3917]	26/04/16	476	481	474	474	0	0.00	17,700	-
[3917]	26/04/15	471	479	471	474	+3	+0.64	14,300	-
[3917]	26/04/14	474	480	470	471	-3	-0.63	25,900	-
[3917]	26/04/13	465	474	465	474	+7	+1.50	15,200	-
[3917]	26/04/10	476	476	467	467	-9	-1.89	12,000	-
[3917]	26/04/09	487	487	475	476	-7	-1.45	25,500	-
[3917]	26/04/08	471	492	471	483	+16	+3.43	56,000	-
[3917]	26/04/07	469	473	465	467	-2	-0.43	46,900	-
[3917]	26/04/06	476	477	468	469	-12	-2.49	42,900	-
[3917]	26/04/03	483	494	477	481	-4	-0.82	29,600	-
[3917]	26/04/02	471	490	471	485	+15	+3.19	58,700	-
[3917]	26/04/01	474	480	462	470	-4	-0.84	93,600	-
[3917]	26/03/31	477	490	474	474	-16	-3.27	181,600	-
[3917]	26/03/30	490	490	490	490	-100	-16.95	38,800	-
[3917]	26/03/27	595	598	589	590	-5	-0.84	147,300	-
[3917]	26/03/26	600	603	594	595	-4	-0.67	67,900	-
[3917]	26/03/25	599	603	597	599	+6	+1.01	49,200	-
[3917]	26/03/24	598	603	587	593	+1	+0.17	70,500	-
[3917]	26/03/23	600	602	590	592	-11	-1.82	77,100	-
[3917]	26/03/19	605	609	601	603	-4	-0.66	38,900	-
[3917]	26/03/18	610	610	605	607	-2	-0.33	35,300	-
[3917]	26/03/17	610	614	606	609	-2	-0.33	36,300	-
[3917]	26/03/16	612	613	608	611	-1	-0.16	31,700	-
[3917]	26/03/13	607	613	606	612	+1	+0.16	31,600	-
[3917]	26/03/12	617	617	606	611	-3	-0.49	38,300	-
[3917]	26/03/11	616	618	613	614	-2	-0.32	27,500	-
[3917]	26/03/10	617	620	613	616	+6	+0.98	33,600	-
[3917]	26/03/09	617	617	600	610	-7	-1.13	60,500	-
[3917]	26/03/06	608	620	608	617	+1	+0.16	22,100	-
[3917]	26/03/05	618	623	609	616	+17	+2.84	35,800	-
[3917]	26/03/04	609	609	592	599	-13	-2.12	80,300	-
[3917]	26/03/03	628	628	612	612	-14	-2.24	38,300	-
[3917]	26/03/02	625	626	612	626	+1	+0.16	49,700	-
[3917]	26/02/27	610	625	610	625	+21	+3.48	50,000	-
[3917]	26/02/26	613	616	604	604	-7	-1.15	52,800	-
[3917]	26/02/25	610	616	605	611	+7	+1.16	31,200	-
[3917]	26/02/24	600	608	596	604	+12	+2.03	39,300	-
[3917]	26/02/20	600	602	591	592	-8	-1.33	37,800	-
[3917]	26/02/19	614	614	600	600	-14	-2.28	30,400	-
[3917]	26/02/18	601	614	595	614	+17	+2.85	31,700	-
[3917]	26/02/17	592	600	591	597	+3	+0.51	47,100	-
[3917]	26/02/16	595	599	593	594	+4	+0.68	45,600	-
[3917]	26/02/13	609	610	590	590	-19	-3.12	113,000	-
[3917]	26/02/12	620	620	608	609	-13	-2.09	93,000	-
[3917]	26/02/10	615	625	615	622	+10	+1.63	58,700	-
[3917]	26/02/09	634	634	610	612	-12	-1.92	62,800	-
[3917]	26/02/06	642	642	623	624	-14	-2.19	39,700	-
[3917]	26/02/05	620	642	618	638	+20	+3.24	66,700	-
[3917]	26/02/04	624	624	616	618	0	0.00	31,000	-
[3917]	26/02/03	622	625	617	618	-2	-0.32	34,400	-
[3917]	26/02/02	633	634	618	620	-4	-0.64	70,400	-
[3917]	26/01/30	630	631	612	624	0	0.00	84,400	-
[3917]	26/01/29	629	629	596	624	-7	-1.11	180,900	-
[3917]	26/01/28	671	671	624	631	-38	-5.68	267,400	-
[3917]	26/01/27	695	695	666	669	-6	-0.89	225,300	-
[3917]	26/01/26	727	727	652	675	+48	+7.66	1,316,300	-
[3917]	26/01/23	627	627	627	627	+100	+18.98	30,700	-
[3917]	26/01/22	542	543	522	527	-11	-2.04	50,100	-
[3917]	26/01/21	506	551	501	538	+32	+6.32	109,000	-
[3917]	26/01/20	515	517	506	506	-13	-2.50	11,300	-
[3917]	26/01/19	526	527	511	519	-7	-1.33	30,600	-
[3917]	26/01/16	518	527	512	526	+15	+2.94	30,500	-
[3917]	26/01/15	501	513	501	511	+6	+1.19	18,300	-
[3917]	26/01/14	513	517	500	505	-5	-0.98	37,500	-
[3917]	26/01/13	485	515	485	510	+21	+4.29	84,100	-
[3917]	26/01/09	488	495	480	489	+2	+0.41	28,400	-
[3917]	26/01/08	493	493	481	487	-7	-1.42	16,200	-
[3917]	26/01/07	498	498	488	494	-3	-0.60	23,600	-
[3917]	26/01/06	484	497	483	497	+12	+2.47	14,000	-
[3917]	26/01/05	472	488	472	485	+12	+2.54	18,700	-
[3917]	25/12/30	466	473	463	473	+3	+0.64	14,900	-
[3917]	25/12/29	460	471	445	470	+11	+2.40	33,600	-
[3917]	25/12/26	455	466	455	459	0	0.00	22,000	-
[3917]	25/12/25	460	460	458	459	+1	+0.22	20,900	-
[3917]	25/12/24	459	460	453	458	0	0.00	22,200	-
[3917]	25/12/23	458	461	457	458	0	0.00	25,400	-
[3917]	25/12/22	458	460	456	458	+3	+0.66	27,900	-
[3917]	25/12/19	455	459	451	455	-3	-0.66	23,700	-
[3917]	25/12/18	461	462	458	458	-2	-0.43	9,500	-
[3917]	25/12/17	458	462	458	460	+2	+0.44	23,900	-
[3917]	25/12/16	462	462	458	458	-4	-0.87	19,000	-
[3917]	25/12/15	465	465	460	462	-6	-1.28	26,500	-
[3917]	25/12/12	465	468	461	468	+3	+0.65	12,900	-
[3917]	25/12/11	469	469	458	465	-6	-1.27	31,800	-
[3917]	25/12/10	471	472	468	471	+1	+0.21	6,000	-
[3917]	25/12/09	473	476	469	470	0	0.00	8,400	-
[3917]	25/12/08	486	486	469	470	-20	-4.08	24,500	-
[3917]	25/12/05	479	490	478	490	+9	+1.87	9,000	-
[3917]	25/12/04	486	486	479	481	+2	+0.42	8,900	-
[3917]	25/12/03	480	483	475	479	-2	-0.42	10,100	-
[3917]	25/12/02	492	495	481	481	-10	-2.04	10,900	-
[3917]	25/12/01	491	492	480	491	-2	-0.41	18,100	-
[3917]	25/11/28	485	493	485	493	+6	+1.23	20,000	-
[3917]	25/11/27	483	487	476	487	+10	+2.10	28,300	-
[3917]	25/11/26	479	481	472	477	+12	+2.58	35,900	-
[3917]	25/11/25	467	470	462	465	+2	+0.43	14,400	-
[3917]	25/11/21	447	469	447	463	+4	+0.87	25,200	-
[3917]	25/11/20	451	461	451	459	+6	+1.32	9,400	-
[3917]	25/11/19	444	455	442	453	+8	+1.80	12,400	-
[3917]	25/11/18	457	457	444	445	-14	-3.05	20,900	-
[3917]	25/11/17	468	468	459	459	-4	-0.86	21,700	-
[3917]	25/11/14	468	474	461	463	-5	-1.07	21,900	-
[3917]	25/11/13	471	472	468	468	-3	-0.64	4,700	-
[3917]	25/11/12	471	477	465	471	-6	-1.26	38,200	-
[3917]	25/11/11	464	482	462	477	-29	-5.73	88,300	-
[3917]	25/11/10	482	510	478	506	+30	+6.30	75,600	-
[3917]	25/11/07	476	485	476	476	-9	-1.86	24,400	-
[3917]	25/11/06	487	488	481	485	0	0.00	5,700	-
[3917]	25/11/05	482	485	474	485	0	0.00	8,100	-
[3917]	25/11/04	489	489	483	485	+4	+0.83	2,900	-
[3917]	25/10/31	480	483	476	481	+1	+0.21	10,300	-
[3917]	25/10/30	479	483	476	480	-1	-0.21	9,100	-
[3917]	25/10/29	490	490	478	481	-9	-1.84	12,300	-
[3917]	25/10/28	496	498	490	490	-6	-1.21	8,000	-
[3917]	25/10/27	495	501	495	496	+1	+0.20	5,300	-
[3917]	25/10/24	498	501	492	495	-3	-0.60	8,400	-
[3917]	25/10/23	497	498	488	498	+1	+0.20	9,500	-
[3917]	25/10/22	497	500	495	497	+3	+0.61	4,000	-
[3917]	25/10/21	500	500	494	494	+1	+0.20	8,200	-
[3917]	25/10/20	489	496	489	493	+7	+1.44	6,400	-
[3917]	25/10/17	494	494	485	486	-8	-1.62	7,100	-
[3917]	25/10/16	503	503	493	494	-2	-0.40	2,400	-
[3917]	25/10/15	492	498	489	496	+8	+1.64	5,200	-
[3917]	25/10/14	497	505	482	488	-12	-2.40	32,500	-
[3917]	25/10/10	509	509	498	500	-12	-2.34	15,000	-
[3917]	25/10/09	506	513	503	512	+8	+1.59	9,100	-
[3917]	25/10/08	508	512	503	504	-1	-0.20	20,500	-
[3917]	25/10/07	517	517	503	505	-8	-1.56	11,600	-
[3917]	25/10/06	514	517	507	513	+1	+0.20	14,400	-
[3917]	25/10/03	512	520	510	512	-2	-0.39	45,700	-
[3917]	25/10/02	503	514	503	514	+7	+1.38	16,200	-
[3917]	25/10/01	517	517	500	507	-10	-1.93	34,100	-
[3917]	25/09/30	511	517	508	517	+4	+0.78	10,000	-
[3917]	25/09/29	515	520	509	513	-3	-0.58	17,200	-
[3917]	25/09/26	521	521	513	516	-8	-1.53	16,700	-
[3917]	25/09/25	534	534	522	524	-8	-1.50	14,600	-
[3917]	25/09/24	526	532	520	532	+4	+0.76	29,300	-
[3917]	25/09/22	519	533	519	528	+9	+1.73	17,000	-
[3917]	25/09/19	534	534	512	519	-15	-2.81	33,300	-
[3917]	25/09/18	531	538	522	534	+5	+0.95	22,000	-
[3917]	25/09/17	516	532	512	529	+10	+1.93	26,200	-
[3917]	25/09/16	515	521	515	519	+2	+0.39	15,400	-
[3917]	25/09/12	520	522	515	517	-10	-1.90	27,900	-
[3917]	25/09/11	534	534	525	527	-8	-1.50	12,300	-
[3917]	25/09/10	532	539	526	535	-4	-0.74	20,200	-
[3917]	25/09/09	539	542	532	539	0	0.00	8,700	-
[3917]	25/09/08	528	541	528	539	+11	+2.08	17,400	-
[3917]	25/09/05	542	542	528	528	-9	-1.68	20,300	-