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
[3926]	26/10/29	415	420	379	379	-41.0	-9.76	196,100	11,754,116,096
[3926]	26/10/28	435	436	420	420	-7.0	-1.64	21,800	13,025,669,120
[3926]	26/10/27	422	439	422	427	+4.0	+0.95	29,700	13,242,763,264
[3926]	26/10/26	432	432	422	423	-10.0	-2.31	22,100	13,118,709,760
[3926]	26/10/23	425	439	424	433	-16.0	-3.56	26,600	13,428,844,544
[3926]	26/10/22	461	461	442	449	-6.0	-1.32	10,700	13,925,060,608
[3926]	26/10/21	453	462	453	455	+4.0	+0.89	9,400	14,111,141,888
[3926]	26/10/20	480	480	439	451	-29.0	-6.04	29,800	13,987,087,360
[3926]	26/10/19	474	480	466	480	+6.0	+1.27	24,200	14,886,478,848
[3926]	26/10/16	480	480	467	474	-6.0	-1.25	17,200	14,700,397,568
[3926]	26/10/15	450	483	450	480	+15.0	+3.23	62,600	14,886,478,848
[3926]	26/10/14	436	466	434	465	+29.0	+6.65	30,000	14,421,276,672
[3926]	26/10/13	410	447	410	436	+27.0	+6.60	39,800	13,521,885,184
[3926]	26/10/09	400	410	396	409	+5.0	+1.24	29,600	12,684,520,448
[3926]	26/10/08	420	426	404	404	-23.0	-5.39	44,900	12,529,453,056
[3926]	26/10/07	419	428	418	427	+1.0	+0.23	13,000	13,242,763,264
[3926]	26/10/06	412	428	406	426	+13.0	+3.15	64,100	13,211,750,400
[3926]	26/10/05	427	436	413	413	-17.0	-3.95	54,400	12,808,574,976
[3926]	26/10/02	416	448	411	430	+13.0	+3.12	54,100	13,335,803,904
[3926]	26/10/01	424	427	417	417	-13.0	-3.02	22,600	12,932,628,480
[3926]	26/09/30	413	438	412	430	+14.0	+3.37	21,000	13,335,803,904
[3926]	26/09/29	428	434	406	416	-17.0	-3.93	40,200	12,901,615,616
[3926]	26/09/28	420	433	418	433	+9.0	+2.12	32,600	13,428,844,544
[3926]	26/09/25	427	428	416	424	+1.0	+0.24	24,000	13,149,723,648
[3926]	26/09/24	436	441	418	423	-17.0	-3.86	30,900	13,118,709,760
[3926]	26/09/18	442	447	440	440	-2.0	-0.45	20,800	13,645,938,688
[3926]	26/09/17	451	458	440	442	-14.0	-3.07	26,800	13,707,966,464
[3926]	26/09/16	476	478	453	456	-20.0	-4.20	30,200	14,142,154,752
[3926]	26/09/15	470	482	461	476	+3.0	+0.63	42,100	14,762,425,344
[3926]	26/09/14	450	495	450	473	+17.0	+3.73	94,900	14,669,384,704
[3926]	26/09/11	445	465	445	456	-1.0	-0.22	49,700	14,142,154,752
[3926]	26/09/10	426	468	426	457	+25.0	+5.79	108,800	14,173,168,640
[3926]	26/09/09	417	441	409	432	+10.0	+2.37	40,300	13,397,830,656
[3926]	26/09/08	419	435	410	422	+24.0	+6.03	156,100	13,087,695,872
[3926]	26/09/07	397	421	392	398	0	+0.00	48,200	12,343,371,776
[3926]	26/09/04	407	416	398	398	+7.0	+1.79	24,500	12,343,371,776
[3926]	26/09/03	382	422	382	391	+3.0	+0.77	52,700	12,126,277,632
[3926]	26/09/02	405	407	388	388	-19.0	-4.67	25,800	12,033,236,992
[3926]	26/09/01	412	420	405	407	-7.0	-1.69	35,000	12,622,493,696
[3926]	26/08/31	420	425	403	414	-12.0	-2.82	45,400	12,839,587,840
[3926]	26/08/28	426	435	418	426	-4.0	-0.93	28,200	13,211,750,400
[3926]	26/08/27	433	437	425	430	-3.0	-0.69	27,600	13,335,803,904
[3926]	26/08/26	427	436	423	433	+6.0	+1.41	51,400	13,428,844,544
[3926]	26/08/25	420	427	414	427	+12.0	+2.89	41,100	13,242,763,264
[3926]	26/08/24	410	420	405	415	+5.0	+1.22	24,100	12,870,601,728
[3926]	26/08/21	412	414	403	410	-8.0	-1.91	14,000	12,715,534,336
[3926]	26/08/20	410	418	410	418	+8.0	+1.95	17,000	12,963,642,368
[3926]	26/08/19	414	424	410	410	-10.0	-2.38	29,600	12,715,534,336
[3926]	26/08/18	386	420	386	420	+27.0	+6.87	87,300	13,025,669,120
[3926]	26/08/17	384	397	368	393	+7.0	+1.81	59,900	12,188,305,408
[3926]	26/08/14	401	402	384	386	-16.0	-3.98	58,900	11,971,211,264
[3926]	26/08/13	403	410	402	402	-1.0	-0.25	21,400	12,467,427,328
[3926]	26/08/12	415	415	403	403	-12.0	-2.89	30,600	12,498,440,192
[3926]	26/08/10	364	415	364	415	+48.0	+13.08	103,100	12,870,602,752
[3926]	26/08/07	388	390	367	367	-25.0	-6.38	42,300	11,381,954,560
[3926]	26/08/06	395	401	392	392	-9.0	-2.24	38,900	12,157,291,520
[3926]	26/08/05	400	407	392	401	+3.0	+0.75	48,000	12,436,413,440
[3926]	26/08/04	381	398	375	398	+11.0	+2.84	60,000	12,343,372,800
[3926]	26/08/03	371	391	356	387	+11.0	+2.93	97,400	12,002,224,128
[3926]	26/07/31	365	382	365	376	+11.0	+3.01	30,000	11,661,076,480
[3926]	26/07/30	383	386	365	365	-18.0	-4.70	47,500	11,319,927,808
[3926]	26/07/29	417	417	379	383	-26.0	-6.36	70,200	11,878,170,624
[3926]	26/07/28	405	412	402	409	-3.0	-0.73	36,000	12,684,521,472
[3926]	26/07/27	399	415	392	412	+21.0	+5.37	126,100	12,777,562,112
[3926]	26/07/24	377	401	374	391	+17.0	+4.55	114,200	12,126,278,656
[3926]	26/07/23	401	401	363	374	-18.0	-4.59	83,900	11,599,048,704
[3926]	26/07/22	400	400	383	392	-8.0	-2.00	63,100	12,157,291,520
[3926]	26/07/21	391	402	388	400	+12.0	+3.09	93,200	12,405,399,552
[3926]	26/07/17	389	389	374	388	-2	-0.51	69,500	-
[3926]	26/07/16	380	390	366	390	+10	+2.63	78,100	-
[3926]	26/07/15	373	380	364	380	+16	+4.40	61,000	-
[3926]	26/07/14	355	375	346	364	+19	+5.51	94,900	-
[3926]	26/07/13	354	361	343	345	-9	-2.54	66,700	-
[3926]	26/07/10	340	360	335	354	+14	+4.12	45,400	-
[3926]	26/07/09	353	356	332	340	-16	-4.49	39,300	-
[3926]	26/07/08	357	368	342	356	-1	-0.28	86,800	-
[3926]	26/07/07	336	358	333	357	+15	+4.39	54,900	-
[3926]	26/07/06	323	343	322	342	+21	+6.54	64,000	-
[3926]	26/07/03	319	322	316	321	+3	+0.94	18,600	-
[3926]	26/07/02	319	325	310	318	-1	-0.31	49,800	-
[3926]	26/07/01	319	323	316	319	-8	-2.45	16,300	-
[3926]	26/06/30	301	328	300	327	+26	+8.64	98,400	-
[3926]	26/06/29	291	306	291	301	+10	+3.44	31,200	-
[3926]	26/06/26	304	308	287	291	+3	+1.04	63,000	-
[3926]	26/06/25	273	310	268	288	+20	+7.46	107,500	-
[3926]	26/06/24	282	287	268	268	-19	-6.62	28,900	-
[3926]	26/06/23	293	293	286	287	-12	-4.01	15,700	-
[3926]	26/06/22	295	299	285	299	-8	-2.61	60,900	-
[3926]	26/06/19	297	307	296	307	+7	+2.33	44,100	-
[3926]	26/06/18	286	302	281	300	+14	+4.90	85,300	-
[3926]	26/06/17	284	295	278	286	+1	+0.35	79,700	-
[3926]	26/06/16	263	290	252	285	+24	+9.20	141,100	-
[3926]	26/06/15	240	311	237	261	+21	+8.75	928,000	-
[3926]	26/06/12	227	240	225	240	+14	+6.19	44,700	-
[3926]	26/06/11	230	232	225	226	-4	-1.74	45,300	-
[3926]	26/06/10	236	238	230	230	-6	-2.54	50,700	-
[3926]	26/06/09	249	252	234	236	-19	-7.45	97,400	-
[3926]	26/06/08	255	255	247	255	+2	+0.79	11,000	-
[3926]	26/06/05	258	259	252	253	-3	-1.17	14,600	-
[3926]	26/06/04	253	257	249	256	+3	+1.19	20,800	-
[3926]	26/06/03	243	255	243	253	+9	+3.69	75,800	-
[3926]	26/06/02	246	248	240	244	-2	-0.81	56,000	-
[3926]	26/06/01	251	253	246	246	-8	-3.15	32,500	-
[3926]	26/05/29	254	258	254	254	0	0.00	28,100	-
[3926]	26/05/28	256	258	253	254	-2	-0.78	28,800	-
[3926]	26/05/27	265	265	255	256	-9	-3.40	64,500	-
[3926]	26/05/26	269	269	264	265	-4	-1.49	36,000	-
[3926]	26/05/25	284	284	265	269	-11	-3.93	69,900	-
[3926]	26/05/22	272	285	272	280	+8.0	+2.94	44,100	-
[3926]	26/05/21	278	280	272	272	-6.0	-2.16	78,700	-
[3926]	26/05/20	285	285	278	278	-8.0	-2.80	23,400	-
[3926]	26/05/19	280	288	278	286	+7.0	+2.51	39,400	-
[3926]	26/05/18	282	283	278	279	-7.0	-2.45	69,200	-
[3926]	26/05/15	295	296	278	286	-9.0	-3.05	92,000	-
[3926]	26/05/14	292	295	290	295	-2.0	-0.67	26,700	-
[3926]	26/05/13	291	300	291	297	+6.0	+2.06	21,100	-
[3926]	26/05/12	295	298	291	291	-6.0	-2.02	46,000	-
[3926]	26/05/11	311	311	293	297	-8.0	-2.62	69,900	-
[3926]	26/05/08	314	325	305	305	-6.0	-1.93	72,300	-
[3926]	26/05/07	306	319	306	311	+4.0	+1.30	49,800	-
[3926]	26/05/01	315	315	305	307	0	+0.00	14,200	-
[3926]	26/04/30	300	310	298	307	+4.0	+1.32	35,700	-
[3926]	26/04/28	304	309	302	303	-6.0	-1.94	49,500	-
[3926]	26/04/27	310	313	304	309	-3	-0.96	43,500	-
[3926]	26/04/24	320	320	311	312	-6	-1.89	16,800	-
[3926]	26/04/23	322	323	308	318	-1	-0.31	33,600	-
[3926]	26/04/22	324	330	319	319	-5	-1.54	19,200	-
[3926]	26/04/21	321	331	314	324	+7	+2.21	73,700	-
[3926]	26/04/20	320	323	316	317	-3	-0.94	32,900	-
[3926]	26/04/17	314	324	314	320	+6	+1.91	42,400	-
[3926]	26/04/16	314	322	313	314	-3	-0.95	56,900	-
[3926]	26/04/15	303	324	303	317	+14	+4.62	104,800	-
[3926]	26/04/14	295	305	292	303	+10	+3.41	63,900	-
[3926]	26/04/13	300	303	293	293	-6	-2.01	89,000	-
[3926]	26/04/10	308	311	298	299	-8	-2.61	98,600	-
[3926]	26/04/09	307	314	307	307	0	0.00	47,500	-
[3926]	26/04/08	311	315	300	307	0	0.00	135,100	-
[3926]	26/04/07	301	309	301	307	+6	+1.99	56,000	-
[3926]	26/04/06	311	316	299	301	-10	-3.22	114,200	-
[3926]	26/04/03	322	326	309	311	-11	-3.42	59,600	-
[3926]	26/04/02	331	336	321	322	-8	-2.42	38,700	-
[3926]	26/04/01	322	344	321	330	+14	+4.43	102,400	-
[3926]	26/03/31	330	333	304	316	-17	-5.11	134,000	-
[3926]	26/03/30	335	337	328	333	-15	-4.31	57,600	-
[3926]	26/03/27	348	349	340	348	0	0.00	45,800	-
[3926]	26/03/26	347	351	342	348	+3	+0.87	24,500	-
[3926]	26/03/25	372	375	345	345	-24	-6.50	121,500	-
[3926]	26/03/24	344	387	341	369	+25	+7.27	202,400	-
[3926]	26/03/23	324	344	322	344	+12	+3.61	80,100	-
[3926]	26/03/19	338	354	332	332	-12	-3.49	116,300	-
[3926]	26/03/18	378	388	344	344	-33	-8.75	158,900	-
[3926]	26/03/17	395	396	377	377	-18	-4.56	54,500	-
[3926]	26/03/16	373	398	371	395	+14	+3.67	121,100	-
[3926]	26/03/13	363	390	363	381	+17	+4.67	163,500	-
[3926]	26/03/12	366	372	364	364	-5	-1.36	16,800	-
[3926]	26/03/11	374	374	367	369	-4	-1.07	46,700	-
[3926]	26/03/10	350	390	350	373	+31	+9.06	332,600	-
[3926]	26/03/09	322	360	310	342	+9	+2.70	173,300	-
[3926]	26/03/06	335	343	332	333	-1	-0.30	22,700	-
[3926]	26/03/05	325	344	324	334	+21	+6.71	30,900	-
[3926]	26/03/04	330	338	313	313	-25	-7.40	92,600	-
[3926]	26/03/03	341	352	332	338	-7	-2.03	87,400	-
[3926]	26/03/02	359	359	345	345	-20	-5.48	48,500	-
[3926]	26/02/27	358	365	356	365	+1	+0.27	30,700	-
[3926]	26/02/26	353	379	353	364	+13	+3.70	142,600	-
[3926]	26/02/25	365	367	350	351	-2	-0.57	95,400	-
[3926]	26/02/24	353	356	343	353	-5	-1.40	75,400	-
[3926]	26/02/20	367	370	358	358	-10	-2.72	107,300	-
[3926]	26/02/19	391	397	358	368	-31	-7.77	203,300	-
[3926]	26/02/18	353	424	353	399	+47	+13.35	696,900	-
[3926]	26/02/17	330	362	326	352	+22	+6.67	241,400	-
[3926]	26/02/16	299	337	293	330	+33	+11.11	366,500	-
[3926]	26/02/13	297	302	296	297	-5	-1.66	96,200	-
[3926]	26/02/12	304	313	301	302	-3	-0.98	51,900	-
[3926]	26/02/10	303	307	301	305	+6	+2.01	46,900	-
[3926]	26/02/09	300	306	295	299	-21	-6.56	127,500	-
[3926]	26/02/06	325	325	320	320	-8	-2.44	27,500	-
[3926]	26/02/05	324	330	324	328	+4	+1.23	33,500	-
[3926]	26/02/04	324	325	321	324	0	0.00	29,100	-
[3926]	26/02/03	321	326	321	324	+4	+1.25	42,500	-
[3926]	26/02/02	320	327	320	320	0	0.00	42,800	-
[3926]	26/01/30	320	324	319	320	-5	-1.54	36,100	-
[3926]	26/01/29	322	325	318	325	-2	-0.61	51,800	-
[3926]	26/01/28	320	329	315	327	+11	+3.48	57,000	-
[3926]	26/01/27	326	327	316	316	-9	-2.77	48,900	-
[3926]	26/01/26	333	335	325	325	-11	-3.27	82,100	-
[3926]	26/01/23	340	344	336	336	-10	-2.89	102,000	-
[3926]	26/01/22	335	347	335	346	+11	+3.28	54,400	-
[3926]	26/01/21	339	339	333	335	-5	-1.47	37,000	-
[3926]	26/01/20	342	345	340	340	-2	-0.58	43,200	-
[3926]	26/01/19	340	344	335	342	+6	+1.79	64,300	-
[3926]	26/01/16	333	340	331	336	+2	+0.60	99,800	-
[3926]	26/01/15	321	335	321	334	+13	+4.05	70,400	-
[3926]	26/01/14	327	330	321	321	-5	-1.53	42,300	-
[3926]	26/01/13	333	334	326	326	-3	-0.91	45,600	-
[3926]	26/01/09	334	336	329	329	-1	-0.30	44,200	-
[3926]	26/01/08	323	335	322	330	+8	+2.48	63,100	-
[3926]	26/01/07	323	325	318	322	0	0.00	28,300	-
[3926]	26/01/06	315	323	315	322	+7	+2.22	32,000	-
[3926]	26/01/05	324	324	313	315	-1	-0.32	51,300	-
[3926]	25/12/30	321	321	312	316	-3	-0.94	54,900	-
[3926]	25/12/29	325	326	317	319	0	0.00	60,200	-
[3926]	25/12/26	332	332	318	319	-6	-1.85	99,200	-
[3926]	25/12/25	315	333	311	325	+13	+4.17	191,400	-
[3926]	25/12/24	313	315	310	312	+2	+0.65	64,700	-
[3926]	25/12/23	303	313	303	310	+11	+3.68	97,400	-
[3926]	25/12/22	307	310	299	299	-10	-3.24	89,600	-
[3926]	25/12/19	315	320	309	309	-3	-0.96	99,900	-
[3926]	25/12/18	298	315	297	312	+16	+5.41	124,000	-
[3926]	25/12/17	304	304	296	296	-2	-0.67	87,500	-
[3926]	25/12/16	317	317	297	298	-18	-5.70	114,800	-
[3926]	25/12/15	309	316	308	316	+7	+2.27	91,500	-
[3926]	25/12/12	295	312	295	309	+19	+6.55	152,100	-
[3926]	25/12/11	292	296	288	290	-6	-2.03	83,400	-
[3926]	25/12/10	289	302	289	296	+8	+2.78	104,700	-
[3926]	25/12/09	284	288	283	288	+6	+2.13	59,900	-
[3926]	25/12/08	287	288	280	282	-5	-1.74	79,100	-
[3926]	25/12/05	290	297	287	287	-10	-3.37	71,700	-
[3926]	25/12/04	283	298	283	297	+12	+4.21	152,400	-
[3926]	25/12/03	291	292	282	285	-7	-2.40	162,400	-
[3926]	25/12/02	295	296	291	292	-5	-1.68	101,300	-
[3926]	25/12/01	300	302	293	297	-1	-0.34	150,900	-
[3926]	25/11/28	298	302	297	298	-3	-1.00	108,300	-
[3926]	25/11/27	302	305	299	301	-5	-1.63	112,400	-
[3926]	25/11/26	306	306	301	306	+1	+0.33	72,300	-
[3926]	25/11/25	313	313	304	305	-11	-3.48	73,000	-
[3926]	25/11/21	316	320	310	316	-3	-0.94	83,100	-
[3926]	25/11/20	315	320	306	319	+18	+5.98	169,700	-
[3926]	25/11/19	314	316	300	301	-16	-5.05	184,100	-
[3926]	25/11/18	325	326	310	317	-12	-3.65	202,200	-
[3926]	25/11/17	331	335	319	329	-4	-1.20	175,600	-
[3926]	25/11/14	329	334	325	333	+1	+0.30	81,700	-
[3926]	25/11/13	340	342	328	332	-2	-0.60	98,500	-
[3926]	25/11/12	338	340	327	334	+9	+2.77	134,300	-
[3926]	25/11/11	339	341	322	325	-14	-4.13	188,200	-
[3926]	25/11/10	350	350	338	339	-15	-4.24	147,600	-
[3926]	25/11/07	356	363	354	354	-6	-1.67	55,200	-
[3926]	25/11/06	361	363	356	360	-1	-0.28	97,300	-
[3926]	25/11/05	375	375	361	361	-17	-4.50	61,400	-
[3926]	25/11/04	365	379	363	378	+10	+2.72	63,000	-
[3926]	25/10/31	375	379	360	368	-8	-2.13	215,400	-
[3926]	25/10/30	377	384	374	376	0	0.00	223,500	-
[3926]	25/10/29	392	392	372	376	-18	-4.57	163,100	-
[3926]	25/10/28	400	400	392	394	-6	-1.50	98,400	-
[3926]	25/10/27	402	407	400	400	-3	-0.74	78,700	-
[3926]	25/10/24	407	409	403	403	-4	-0.98	30,400	-
[3926]	25/10/23	408	412	404	407	-2	-0.49	31,100	-
[3926]	25/10/22	401	410	401	409	+6	+1.49	26,100	-
[3926]	25/10/21	402	411	400	403	-2	-0.49	52,900	-
[3926]	25/10/20	403	410	402	405	+3	+0.75	50,700	-
[3926]	25/10/17	409	409	402	402	-7	-1.71	44,000	-
[3926]	25/10/16	414	414	401	409	-6	-1.45	41,900	-
[3926]	25/10/15	419	419	410	415	0	0.00	30,600	-
[3926]	25/10/14	413	415	400	415	-4	-0.95	94,600	-
[3926]	25/10/10	424	428	417	419	-12	-2.78	37,800	-
[3926]	25/10/09	429	431	421	431	+1	+0.23	56,700	-
[3926]	25/10/08	419	431	415	430	+14	+3.37	75,500	-
[3926]	25/10/07	420	425	416	416	-6	-1.42	53,100	-
[3926]	25/10/06	420	425	414	422	+8	+1.93	102,100	-
[3926]	25/10/03	417	421	410	414	-6	-1.43	69,200	-
[3926]	25/10/02	421	424	417	420	0	0.00	79,300	-
[3926]	25/10/01	430	430	420	420	-11	-2.55	86,700	-
[3926]	25/09/30	445	445	431	431	-12	-2.71	100,000	-
[3926]	25/09/29	450	451	441	443	-8	-1.77	78,900	-
[3926]	25/09/26	448	451	448	451	0	0.00	47,000	-
[3926]	25/09/25	450	452	448	451	+1	+0.22	48,700	-
[3926]	25/09/24	452	455	450	450	-5	-1.10	65,300	-
[3926]	25/09/22	461	466	455	455	-3	-0.66	91,100	-
[3926]	25/09/19	470	477	458	458	-15	-3.17	353,200	-
[3926]	25/09/18	470	473	470	473	-1	-0.21	19,300	-
[3926]	25/09/17	470	475	468	474	+4	+0.85	37,000	-
[3926]	25/09/16	470	474	470	470	-1	-0.21	35,800	-
[3926]	25/09/12	485	485	471	471	-13	-2.69	33,800	-
[3926]	25/09/11	471	484	470	484	+13	+2.76	45,500	-
[3926]	25/09/10	473	474	471	471	-1	-0.21	22,400	-
[3926]	25/09/09	479	479	472	472	-7	-1.46	45,200	-
[3926]	25/09/08	477	485	477	479	+3	+0.63	23,700	-
[3926]	25/09/05	477	479	475	476	-4	-0.83	17,500	-