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
[3928]	26/10/29	224	225	222	225	-1.0	-0.44	6,900	2,147,256,192
[3928]	26/10/28	220	226	220	226	+3.0	+1.35	12,400	2,156,799,488
[3928]	26/10/27	224	224	220	223	-1.0	-0.45	4,800	2,128,169,472
[3928]	26/10/26	216	224	215	224	+7.0	+3.23	37,200	2,137,712,896
[3928]	26/10/23	222	222	212	217	-5.0	-2.25	30,800	2,070,909,312
[3928]	26/10/22	221	222	218	222	+3.0	+1.37	10,800	2,118,626,176
[3928]	26/10/21	221	223	218	219	-2.0	-0.90	10,600	2,089,996,032
[3928]	26/10/20	222	222	220	221	-3.0	-1.34	14,900	2,109,082,752
[3928]	26/10/19	224	224	221	224	-1.0	-0.44	10,900	2,137,712,896
[3928]	26/10/16	225	228	225	225	0	+0.00	1,700	2,147,256,192
[3928]	26/10/15	228	228	225	225	-3.0	-1.32	25,300	2,147,256,192
[3928]	26/10/14	228	229	226	228	+1.0	+0.44	2,500	2,175,886,336
[3928]	26/10/13	227	229	227	227	-1.0	-0.44	2,400	2,166,342,912
[3928]	26/10/09	226	229	225	228	+1.0	+0.44	2,800	2,175,886,336
[3928]	26/10/08	227	229	226	227	-1.0	-0.44	9,300	2,166,342,912
[3928]	26/10/07	228	230	226	228	-1.0	-0.44	10,800	2,175,886,336
[3928]	26/10/06	227	231	226	229	-1.0	-0.43	20,100	2,185,429,760
[3928]	26/10/05	233	235	228	230	-5.0	-2.13	33,400	2,194,972,928
[3928]	26/10/02	240	240	230	235	-5.0	-2.08	55,000	2,242,689,792
[3928]	26/10/01	240	240	237	240	+2.0	+0.84	8,600	2,290,406,656
[3928]	26/09/30	241	242	238	238	-3.0	-1.24	8,500	2,271,319,808
[3928]	26/09/29	240	241	238	241	+1.0	+0.42	2,600	2,299,950,080
[3928]	26/09/28	241	242	239	240	-1.0	-0.41	4,200	2,290,406,656
[3928]	26/09/25	242	242	239	241	0	+0.00	5,600	2,299,950,080
[3928]	26/09/24	242	243	239	241	+1.0	+0.42	7,600	2,299,950,080
[3928]	26/09/18	238	242	238	240	-1.0	-0.41	3,700	2,290,406,656
[3928]	26/09/17	240	241	236	241	0	+0.00	6,600	2,299,950,080
[3928]	26/09/16	242	242	237	241	-1.0	-0.41	7,900	2,299,950,080
[3928]	26/09/15	239	242	236	242	+3.0	+1.26	5,700	2,309,493,248
[3928]	26/09/14	238	240	237	239	+2.0	+0.84	8,100	2,280,863,232
[3928]	26/09/11	237	240	235	237	-4.0	-1.66	14,600	2,261,776,640
[3928]	26/09/10	239	242	238	241	0	+0.00	3,500	2,299,950,080
[3928]	26/09/09	239	243	235	241	+4.0	+1.69	11,400	2,299,950,080
[3928]	26/09/08	236	237	236	237	+1.0	+0.42	6,200	2,261,776,640
[3928]	26/09/07	236	237	234	236	+1.0	+0.43	6,500	2,252,233,216
[3928]	26/09/04	236	236	232	235	-1.0	-0.42	6,900	2,242,689,792
[3928]	26/09/03	237	237	233	236	+1.0	+0.43	4,800	2,252,233,216
[3928]	26/09/02	237	238	234	235	-2.0	-0.84	9,300	2,242,689,792
[3928]	26/09/01	237	238	234	237	+2.0	+0.85	13,000	2,261,776,640
[3928]	26/08/31	236	238	234	235	-1.0	-0.42	6,700	2,242,689,792
[3928]	26/08/28	236	237	235	236	0	+0.00	7,100	2,252,233,216
[3928]	26/08/27	236	236	232	236	+1.0	+0.43	15,100	2,252,233,216
[3928]	26/08/26	236	238	231	235	0	+0.00	12,000	2,242,689,792
[3928]	26/08/25	235	235	231	235	+2.0	+0.86	17,700	2,242,689,792
[3928]	26/08/24	236	236	231	233	-1.0	-0.43	22,400	2,195,643,136
[3928]	26/08/21	235	236	233	234	-1.0	-0.43	6,300	2,205,066,496
[3928]	26/08/20	232	235	231	235	+3.0	+1.29	5,700	2,214,489,856
[3928]	26/08/19	229	235	229	232	-1.0	-0.43	11,600	2,186,219,776
[3928]	26/08/18	232	235	230	233	-3.0	-1.27	31,400	2,195,643,136
[3928]	26/08/17	234	243	233	236	+2.0	+0.85	40,800	2,223,913,216
[3928]	26/08/14	254	267	225	234	-23.0	-8.95	238,300	2,205,066,496
[3928]	26/08/13	253	261	253	257	-3.0	-1.15	20,500	2,421,803,776
[3928]	26/08/12	244	266	242	260	+15.0	+6.12	151,300	2,450,073,856
[3928]	26/08/10	240	247	235	245	+3.0	+1.24	20,000	2,308,723,456
[3928]	26/08/07	244	244	237	242	-2.0	-0.82	39,500	2,280,453,376
[3928]	26/08/06	244	247	241	244	-2.0	-0.81	9,700	2,299,300,096
[3928]	26/08/05	236	246	236	246	+9.0	+3.80	14,800	2,318,146,816
[3928]	26/08/04	235	237	233	237	+1.0	+0.42	2,300	2,233,336,576
[3928]	26/08/03	234	239	233	236	+2.0	+0.85	8,100	2,223,913,216
[3928]	26/07/31	232	235	230	234	+6.0	+2.63	8,100	2,205,066,496
[3928]	26/07/30	230	232	226	228	-3.0	-1.30	9,500	2,148,526,336
[3928]	26/07/29	225	231	224	231	+4.0	+1.76	10,400	2,176,796,416
[3928]	26/07/28	228	228	224	227	-1.0	-0.44	10,600	2,139,102,976
[3928]	26/07/27	223	234	223	228	+1.0	+0.44	15,400	2,148,526,336
[3928]	26/07/24	226	228	223	227	+1.0	+0.44	64,200	2,139,102,976
[3928]	26/07/23	225	226	225	226	+1.0	+0.44	4,000	2,129,679,616
[3928]	26/07/22	226	227	225	225	-1.0	-0.44	15,800	2,120,256,256
[3928]	26/07/21	221	228	220	226	+6.0	+2.73	90,100	2,129,679,616
[3928]	26/07/17	228	229	218	220	-9	-3.93	34,800	-
[3928]	26/07/16	231	234	229	229	-2	-0.87	8,000	-
[3928]	26/07/15	232	235	230	231	-1	-0.43	13,300	-
[3928]	26/07/14	235	236	232	232	-3	-1.28	11,300	-
[3928]	26/07/13	237	239	235	235	-1	-0.42	4,500	-
[3928]	26/07/10	237	242	236	236	-1	-0.42	11,100	-
[3928]	26/07/09	240	240	236	237	-2	-0.84	8,400	-
[3928]	26/07/08	237	242	237	239	+1	+0.42	8,600	-
[3928]	26/07/07	238	241	238	238	-2	-0.83	12,700	-
[3928]	26/07/06	232	240	229	240	+11	+4.80	24,900	-
[3928]	26/07/03	226	230	223	229	+3	+1.33	24,200	-
[3928]	26/07/02	220	226	218	226	+8	+3.67	24,000	-
[3928]	26/07/01	219	223	216	218	-1	-0.46	28,000	-
[3928]	26/06/30	221	223	218	219	-2	-0.90	17,100	-
[3928]	26/06/29	221	223	220	221	0	0.00	12,700	-
[3928]	26/06/26	226	228	220	221	-3	-1.34	45,400	-
[3928]	26/06/25	229	230	224	224	+1	+0.45	57,000	-
[3928]	26/06/24	228	230	222	223	-7	-3.04	88,200	-
[3928]	26/06/23	231	271	227	230	-2	-0.86	527,100	-
[3928]	26/06/22	226	248	225	232	+3	+1.31	51,500	-
[3928]	26/06/19	227	230	227	229	0	0.00	7,300	-
[3928]	26/06/18	227	229	227	229	0	0.00	8,600	-
[3928]	26/06/17	228	231	226	229	+1	+0.44	13,000	-
[3928]	26/06/16	231	240	228	228	-2	-0.87	26,600	-
[3928]	26/06/15	234	237	230	230	-4	-1.71	10,200	-
[3928]	26/06/12	231	234	228	234	+4	+1.74	4,800	-
[3928]	26/06/11	230	234	227	230	-2	-0.86	11,700	-
[3928]	26/06/10	235	236	232	232	-3	-1.28	6,800	-
[3928]	26/06/09	237	245	234	235	0	0.00	25,800	-
[3928]	26/06/08	240	241	235	235	-7	-2.89	12,600	-
[3928]	26/06/05	242	245	241	242	0	0.00	15,600	-
[3928]	26/06/04	245	245	242	242	-3	-1.22	10,400	-
[3928]	26/06/03	248	248	245	245	-3	-1.21	5,700	-
[3928]	26/06/02	245	251	245	248	+3	+1.22	13,600	-
[3928]	26/06/01	250	250	245	245	0	0.00	8,200	-
[3928]	26/05/29	245	252	245	245	+1	+0.41	16,700	-
[3928]	26/05/28	248	249	244	244	-4	-1.61	16,800	-
[3928]	26/05/27	253	254	248	248	-5	-1.98	21,600	-
[3928]	26/05/26	255	259	252	253	-3	-1.17	26,500	-
[3928]	26/05/25	259	261	256	256	-1	-0.39	11,500	-
[3928]	26/05/22	258	265	255	257	-2.0	-0.77	28,900	-
[3928]	26/05/21	256	259	256	259	+2.0	+0.78	5,100	-
[3928]	26/05/20	260	262	255	257	-4.0	-1.53	23,400	-
[3928]	26/05/19	257	263	257	261	+1.0	+0.38	18,200	-
[3928]	26/05/18	258	267	255	260	-22.0	-7.80	54,700	-
[3928]	26/05/15	268	283	267	282	+17.0	+6.42	49,000	-
[3928]	26/05/14	276	276	264	265	-6.0	-2.21	37,500	-
[3928]	26/05/13	268	281	268	271	+5.0	+1.88	60,400	-
[3928]	26/05/12	271	271	266	266	-5.0	-1.85	4,700	-
[3928]	26/05/11	269	271	266	271	0	+0.00	14,900	-
[3928]	26/05/08	265	271	263	271	+3.0	+1.12	17,600	-
[3928]	26/05/07	262	268	262	268	+5.0	+1.90	11,100	-
[3928]	26/05/01	269	269	262	263	-2.0	-0.75	27,800	-
[3928]	26/04/30	273	273	264	265	-6.0	-2.21	18,700	-
[3928]	26/04/28	275	276	267	271	-4.0	-1.45	32,700	-
[3928]	26/04/27	282	282	273	275	-6	-2.14	18,300	-
[3928]	26/04/24	283	285	279	281	0	0.00	20,500	-
[3928]	26/04/23	281	281	275	281	+1	+0.36	11,400	-
[3928]	26/04/22	275	281	269	280	+5	+1.82	39,600	-
[3928]	26/04/21	277	279	274	275	-1	-0.36	7,900	-
[3928]	26/04/20	277	279	274	276	-2	-0.72	19,700	-
[3928]	26/04/17	277	280	277	278	0	0.00	7,900	-
[3928]	26/04/16	276	280	276	278	+2	+0.72	10,200	-
[3928]	26/04/15	278	278	273	276	-1	-0.36	11,700	-
[3928]	26/04/14	273	285	273	277	+5	+1.84	21,000	-
[3928]	26/04/13	276	276	271	272	-4	-1.45	17,200	-
[3928]	26/04/10	282	283	276	276	-6	-2.13	41,400	-
[3928]	26/04/09	285	286	281	282	-3	-1.05	9,600	-
[3928]	26/04/08	282	288	281	285	+5	+1.79	13,900	-
[3928]	26/04/07	280	281	277	280	0	0.00	21,000	-
[3928]	26/04/06	280	280	276	280	+3	+1.08	11,900	-
[3928]	26/04/03	277	280	276	277	0	0.00	11,300	-
[3928]	26/04/02	283	287	275	277	-6	-2.12	27,900	-
[3928]	26/04/01	284	284	279	283	+7	+2.54	11,500	-
[3928]	26/03/31	277	279	273	276	-1	-0.36	23,400	-
[3928]	26/03/30	278	279	274	277	-7	-2.46	29,300	-
[3928]	26/03/27	280	287	279	284	+4	+1.43	16,400	-
[3928]	26/03/26	281	288	277	280	-4	-1.41	28,500	-
[3928]	26/03/25	289	289	280	284	+8	+2.90	17,600	-
[3928]	26/03/24	274	280	274	276	+3	+1.10	16,000	-
[3928]	26/03/23	280	280	271	273	-13	-4.55	33,400	-
[3928]	26/03/19	295	295	286	286	-9	-3.05	24,400	-
[3928]	26/03/18	292	297	291	295	+2	+0.68	18,500	-
[3928]	26/03/17	297	299	291	293	-4	-1.35	25,200	-
[3928]	26/03/16	290	297	287	297	+5	+1.71	26,600	-
[3928]	26/03/13	294	297	291	292	-2	-0.68	19,200	-
[3928]	26/03/12	294	302	293	294	+1	+0.34	36,100	-
[3928]	26/03/11	306	307	293	293	-5	-1.68	20,500	-
[3928]	26/03/10	297	301	293	298	+3	+1.02	35,200	-
[3928]	26/03/09	285	295	281	295	0	0.00	71,500	-
[3928]	26/03/06	295	301	293	295	-1	-0.34	30,800	-
[3928]	26/03/05	295	306	294	296	+12	+4.23	48,300	-
[3928]	26/03/04	291	294	283	284	-14	-4.70	119,900	-
[3928]	26/03/03	302	302	292	298	-1	-0.33	57,400	-
[3928]	26/03/02	292	300	291	299	-1	-0.33	44,700	-
[3928]	26/02/27	288	300	288	300	+11	+3.81	80,900	-
[3928]	26/02/26	286	292	285	289	+4	+1.40	14,500	-
[3928]	26/02/25	289	293	284	285	+3	+1.06	51,600	-
[3928]	26/02/24	285	289	278	282	-4	-1.40	60,200	-
[3928]	26/02/20	291	291	280	286	-6	-2.05	68,000	-
[3928]	26/02/19	290	305	286	292	+2	+0.69	101,500	-
[3928]	26/02/18	291	298	290	290	+1	+0.35	69,600	-
[3928]	26/02/17	303	303	288	289	-8	-2.69	151,500	-
[3928]	26/02/16	283	315	273	297	+14	+4.95	500,000	-
[3928]	26/02/13	311	321	268	283	-28	-9.00	285,300	-
[3928]	26/02/12	305	317	301	311	+5	+1.63	78,100	-
[3928]	26/02/10	292	307	289	306	+13	+4.44	65,800	-
[3928]	26/02/09	285	293	284	293	+8	+2.81	56,500	-
[3928]	26/02/06	283	285	271	285	0	0.00	62,000	-
[3928]	26/02/05	285	290	285	285	0	0.00	21,200	-
[3928]	26/02/04	284	290	283	285	0	0.00	46,600	-
[3928]	26/02/03	289	289	283	285	-3	-1.04	41,600	-
[3928]	26/02/02	285	294	285	288	+5	+1.77	66,500	-
[3928]	26/01/30	282	285	282	283	-1	-0.35	17,500	-
[3928]	26/01/29	284	284	277	284	+1	+0.35	46,700	-
[3928]	26/01/28	289	292	283	283	-8	-2.75	50,500	-
[3928]	26/01/27	299	299	291	291	-8	-2.68	48,600	-
[3928]	26/01/26	298	299	292	299	+1	+0.34	38,200	-
[3928]	26/01/23	292	300	290	298	+6	+2.05	26,200	-
[3928]	26/01/22	292	296	288	292	+2	+0.69	46,000	-
[3928]	26/01/21	294	297	288	290	-10	-3.33	89,400	-
[3928]	26/01/20	300	301	293	300	-2	-0.66	91,300	-
[3928]	26/01/19	301	312	301	302	-6	-1.95	122,000	-
[3928]	26/01/16	305	308	298	308	-1	-0.32	132,900	-
[3928]	26/01/15	300	309	300	309	+9	+3.00	94,300	-
[3928]	26/01/14	305	305	296	300	-2	-0.66	62,000	-
[3928]	26/01/13	309	311	300	302	+1	+0.33	78,700	-
[3928]	26/01/09	288	305	286	301	+14	+4.88	150,200	-
[3928]	26/01/08	288	289	283	287	-2	-0.69	63,500	-
[3928]	26/01/07	284	289	281	289	+5	+1.76	76,000	-
[3928]	26/01/06	278	287	276	284	+3	+1.07	70,700	-
[3928]	26/01/05	275	287	275	281	0	0.00	122,600	-
[3928]	25/12/30	299	299	275	281	-20	-6.64	297,000	-
[3928]	25/12/29	281	302	278	301	+19	+6.74	346,400	-
[3928]	25/12/26	266	304	264	282	+16	+6.02	1,844,100	-
[3928]	25/12/25	275	275	266	266	-7	-2.56	73,100	-
[3928]	25/12/24	269	288	260	273	+11	+4.20	317,600	-
[3928]	25/12/23	251	267	251	262	+11	+4.38	205,000	-
[3928]	25/12/22	257	257	249	251	+2	+0.80	58,700	-
[3928]	25/12/19	256	258	244	249	-9	-3.49	197,100	-
[3928]	25/12/18	261	261	255	258	-3	-1.15	34,100	-
[3928]	25/12/17	254	261	252	261	+8	+3.16	51,500	-
[3928]	25/12/16	256	256	251	253	-2	-0.78	18,400	-
[3928]	25/12/15	249	258	249	255	+6	+2.41	35,100	-
[3928]	25/12/12	248	251	246	249	+1	+0.40	37,100	-
[3928]	25/12/11	249	250	246	248	-2	-0.80	24,300	-
[3928]	25/12/10	252	255	249	250	-2	-0.79	33,200	-
[3928]	25/12/09	248	252	246	252	+4	+1.61	34,900	-
[3928]	25/12/08	246	250	245	248	0	0.00	26,600	-
[3928]	25/12/05	244	248	243	248	0	0.00	22,300	-
[3928]	25/12/04	243	249	243	248	+5	+2.06	30,300	-
[3928]	25/12/03	251	251	243	243	-8	-3.19	100,800	-
[3928]	25/12/02	254	255	248	251	-5	-1.95	54,600	-
[3928]	25/12/01	260	262	252	256	-5	-1.92	82,600	-
[3928]	25/11/28	256	262	256	261	+6	+2.35	88,600	-
[3928]	25/11/27	260	260	255	255	-4	-1.54	32,500	-
[3928]	25/11/26	252	260	252	259	+7	+2.78	57,200	-
[3928]	25/11/25	262	262	250	252	-3	-1.18	54,600	-
[3928]	25/11/21	250	261	250	255	+3	+1.19	83,500	-
[3928]	25/11/20	250	257	248	252	0	0.00	132,500	-
[3928]	25/11/19	254	256	247	252	-2	-0.79	106,500	-
[3928]	25/11/18	260	270	254	254	-7	-2.68	199,400	-
[3928]	25/11/17	260	266	248	261	+2	+0.77	235,200	-
[3928]	25/11/14	261	269	258	259	-4	-1.52	201,000	-
[3928]	25/11/13	268	271	261	263	-8	-2.95	238,900	-
[3928]	25/11/12	260	271	254	271	+4	+1.50	379,200	-
[3928]	25/11/11	278	281	258	267	-19	-6.64	1,248,200	-
[3928]	25/11/10	309	315	276	286	+14	+5.15	4,158,400	-
[3928]	25/11/07	285	347	272	272	-5	-1.81	17,896,000	-
[3928]	25/11/06	223	300	221	277	+57	+25.91	11,575,800	-
[3928]	25/11/05	225	225	219	220	-5	-2.22	16,900	-
[3928]	25/11/04	228	228	224	225	-1	-0.44	12,600	-
[3928]	25/10/31	223	229	223	226	+2	+0.89	8,300	-
[3928]	25/10/30	223	225	223	224	+1	+0.45	14,100	-
[3928]	25/10/29	228	228	223	223	-2	-0.89	8,200	-
[3928]	25/10/28	230	230	225	225	-5	-2.17	7,100	-
[3928]	25/10/27	230	234	230	230	+1	+0.44	9,300	-
[3928]	25/10/24	226	230	223	229	+6	+2.69	27,500	-
[3928]	25/10/23	222	225	222	223	-1	-0.45	15,700	-
[3928]	25/10/22	223	228	221	224	+2	+0.90	13,500	-
[3928]	25/10/21	226	226	222	222	-2	-0.89	16,900	-
[3928]	25/10/20	226	227	223	224	0	0.00	24,100	-
[3928]	25/10/17	226	226	221	224	-3	-1.32	8,700	-
[3928]	25/10/16	225	227	225	227	+2	+0.89	6,400	-
[3928]	25/10/15	219	227	219	225	+8	+3.69	26,700	-
[3928]	25/10/14	222	224	211	217	-8	-3.56	37,700	-
[3928]	25/10/10	227	228	225	225	-4	-1.75	15,500	-
[3928]	25/10/09	227	231	227	229	+1	+0.44	13,000	-
[3928]	25/10/08	230	232	228	228	-5	-2.15	41,600	-
[3928]	25/10/07	237	238	232	233	-6	-2.51	39,700	-
[3928]	25/10/06	239	239	235	239	+2	+0.84	10,900	-
[3928]	25/10/03	238	238	235	237	-2	-0.84	9,700	-
[3928]	25/10/02	236	240	234	239	+3	+1.27	10,600	-
[3928]	25/10/01	245	245	236	236	-5	-2.07	18,100	-
[3928]	25/09/30	247	247	240	241	-5	-2.03	29,000	-
[3928]	25/09/29	249	251	244	246	-1	-0.40	18,500	-
[3928]	25/09/26	246	249	242	247	+1	+0.41	25,000	-
[3928]	25/09/25	251	252	242	246	-3	-1.20	35,500	-
[3928]	25/09/24	259	259	245	249	-8	-3.11	64,100	-
[3928]	25/09/22	259	259	256	257	-2	-0.77	9,100	-
[3928]	25/09/19	262	263	257	259	0	0.00	21,300	-
[3928]	25/09/18	260	264	256	259	+1	+0.39	75,100	-
[3928]	25/09/17	256	267	254	258	+2	+0.78	125,900	-
[3928]	25/09/16	256	257	252	256	+1	+0.39	13,700	-
[3928]	25/09/12	258	258	255	255	-1	-0.39	6,700	-
[3928]	25/09/11	256	257	255	256	+2	+0.79	9,600	-
[3928]	25/09/10	255	256	252	254	-2	-0.78	10,100	-
[3928]	25/09/09	256	257	254	256	-1	-0.39	13,000	-
[3928]	25/09/08	261	263	257	257	-4	-1.53	29,900	-
[3928]	25/09/05	254	261	254	261	+6	+2.35	20,400	-