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
[3940]	26/10/29	128	128	125	127	-1.0	-0.78	153,900	5,625,883,648
[3940]	26/10/28	129	130	128	128	-1.0	-0.78	107,500	5,670,181,888
[3940]	26/10/27	129	130	128	129	-1.0	-0.77	129,100	5,714,480,128
[3940]	26/10/26	130	130	128	130	0	+0.00	134,800	5,758,778,368
[3940]	26/10/23	131	131	128	130	0	+0.00	174,500	5,758,778,368
[3940]	26/10/22	129	131	129	130	+1.0	+0.78	147,000	5,758,778,368
[3940]	26/10/21	129	130	128	129	-1.0	-0.77	102,100	5,714,480,128
[3940]	26/10/20	131	132	129	130	-1.0	-0.76	147,000	5,758,778,368
[3940]	26/10/19	134	134	131	131	-4.0	-2.96	163,900	5,803,076,608
[3940]	26/10/16	134	136	133	135	+1.0	+0.75	203,000	5,980,270,080
[3940]	26/10/15	133	134	132	134	0	+0.00	192,200	5,935,971,840
[3940]	26/10/14	133	135	133	134	+1.0	+0.75	192,400	5,935,971,840
[3940]	26/10/13	130	133	130	133	+2.0	+1.53	222,800	5,891,673,600
[3940]	26/10/09	130	131	130	131	+1.0	+0.77	161,400	5,803,076,608
[3940]	26/10/08	129	130	128	130	0	+0.00	194,000	5,758,778,368
[3940]	26/10/07	130	132	128	130	0	+0.00	219,900	5,814,652,416
[3940]	26/10/06	128	131	128	130	+2.0	+1.56	198,500	5,814,652,416
[3940]	26/10/05	130	131	128	128	-2.0	-1.54	247,100	5,725,196,288
[3940]	26/10/02	129	132	129	130	-1.0	-0.76	266,900	5,814,652,416
[3940]	26/10/01	130	131	129	131	+2.0	+1.55	188,200	5,859,380,736
[3940]	26/09/30	129	130	129	129	0	+0.00	106,200	5,769,924,608
[3940]	26/09/29	130	130	127	129	-1.0	-0.77	117,300	5,769,924,608
[3940]	26/09/28	131	132	130	130	-3.0	-2.26	33,300	5,814,652,416
[3940]	26/09/25	132	133	131	133	+2.0	+1.53	45,300	5,948,836,864
[3940]	26/09/24	135	135	131	131	-5.0	-3.68	168,500	5,859,380,736
[3940]	26/09/18	136	137	135	136	0	+0.00	171,300	6,083,020,800
[3940]	26/09/17	134	136	134	136	+1.0	+0.74	230,700	6,083,020,800
[3940]	26/09/16	134	136	134	135	+2.0	+1.50	201,000	6,038,292,992
[3940]	26/09/15	133	135	132	133	0	+0.00	245,300	5,948,836,864
[3940]	26/09/14	131	133	129	133	+5.0	+3.91	268,000	5,948,836,864
[3940]	26/09/11	131	132	122	128	-3.0	-2.29	445,200	5,725,196,288
[3940]	26/09/10	131	132	129	131	+1.0	+0.77	243,800	5,859,380,736
[3940]	26/09/09	130	131	129	130	0	+0.00	134,800	5,814,652,416
[3940]	26/09/08	130	131	129	130	0	+0.00	225,300	5,814,652,416
[3940]	26/09/07	131	131	128	130	-1.0	-0.76	239,400	5,814,652,416
[3940]	26/09/04	129	131	129	131	+2.0	+1.55	255,500	5,906,763,264
[3940]	26/09/03	128	129	127	129	+2.0	+1.57	215,300	5,816,583,680
[3940]	26/09/02	130	130	127	127	-3.0	-2.31	305,400	5,726,404,096
[3940]	26/09/01	131	131	129	130	-1.0	-0.76	208,800	5,861,673,472
[3940]	26/08/31	131	131	129	131	0	+0.00	193,100	5,906,763,264
[3940]	26/08/28	131	132	130	131	+1.0	+0.77	190,700	5,906,763,264
[3940]	26/08/27	129	130	128	130	+1.0	+0.78	125,000	5,861,673,472
[3940]	26/08/26	128	131	128	129	+1.0	+0.78	171,100	5,816,583,680
[3940]	26/08/25	130	131	128	128	-2.0	-1.54	235,600	5,771,493,888
[3940]	26/08/24	128	132	128	130	+2.0	+1.56	420,500	5,861,673,472
[3940]	26/08/21	128	130	125	128	0	+0.00	325,500	5,771,493,888
[3940]	26/08/20	128	129	127	128	0	+0.00	198,600	5,771,493,888
[3940]	26/08/19	128	130	126	128	0	+0.00	214,000	5,771,493,888
[3940]	26/08/18	127	130	127	128	+1.0	+0.79	200,000	5,771,493,888
[3940]	26/08/17	129	130	126	127	-2.0	-1.55	254,700	5,728,918,528
[3940]	26/08/14	125	130	124	129	+4.0	+3.20	317,000	5,819,138,048
[3940]	26/08/13	125	126	124	125	+1.0	+0.81	168,500	5,638,699,520
[3940]	26/08/12	122	125	122	124	+2.0	+1.64	290,800	5,593,589,760
[3940]	26/08/10	119	123	118	122	+5.0	+4.27	364,100	5,503,370,752
[3940]	26/08/07	118	124	114	117	0	+0.00	341,900	5,277,822,976
[3940]	26/08/06	117	119	117	117	-1.0	-0.85	194,500	5,277,822,976
[3940]	26/08/05	117	118	117	118	+1.0	+0.85	94,000	5,322,932,224
[3940]	26/08/04	118	118	117	117	-1.0	-0.85	137,300	5,277,822,976
[3940]	26/08/03	118	118	117	118	0	+0.00	122,500	5,322,932,224
[3940]	26/07/31	118	119	117	118	0	+0.00	185,200	5,322,932,224
[3940]	26/07/30	117	120	117	118	0	+0.00	172,200	5,322,932,224
[3940]	26/07/29	118	118	117	118	0	+0.00	79,300	5,322,932,224
[3940]	26/07/28	118	119	118	118	-1.0	-0.84	176,200	5,322,932,224
[3940]	26/07/27	117	120	116	119	+2.0	+1.71	253,000	5,368,041,984
[3940]	26/07/24	119	119	117	117	-1.0	-0.85	202,000	5,277,822,976
[3940]	26/07/23	118	119	118	118	-2.0	-1.67	172,900	5,322,932,224
[3940]	26/07/22	117	120	116	120	+3.0	+2.56	244,200	5,413,151,744
[3940]	26/07/21	116	117	115	117	+1.0	+0.86	112,800	5,277,822,976
[3940]	26/07/17	119	119	115	116	-3	-2.52	347,100	-
[3940]	26/07/16	120	122	119	119	-1	-0.83	404,700	-
[3940]	26/07/15	118	127	117	120	+3	+2.56	527,400	-
[3940]	26/07/14	117	117	116	117	0	0.00	116,600	-
[3940]	26/07/13	117	117	116	117	0	0.00	135,100	-
[3940]	26/07/10	114	117	114	117	+3	+2.63	94,900	-
[3940]	26/07/09	114	115	114	114	0	0.00	71,500	-
[3940]	26/07/08	114	115	114	114	-1	-0.87	64,300	-
[3940]	26/07/07	114	115	113	115	+1	+0.88	90,700	-
[3940]	26/07/06	114	115	113	114	+1	+0.88	151,200	-
[3940]	26/07/03	112	115	112	113	0	0.00	170,300	-
[3940]	26/07/02	112	115	112	113	+1	+0.89	176,300	-
[3940]	26/07/01	113	114	112	112	0	0.00	106,400	-
[3940]	26/06/30	112	116	111	112	0	0.00	108,700	-
[3940]	26/06/29	111	112	111	112	+2	+1.82	87,900	-
[3940]	26/06/26	110	111	109	110	-1	-0.90	113,400	-
[3940]	26/06/25	112	112	111	111	0	0.00	105,400	-
[3940]	26/06/24	110	112	110	111	+2	+1.83	165,600	-
[3940]	26/06/23	111	112	108	109	-2	-1.80	235,000	-
[3940]	26/06/22	113	114	111	111	-2	-1.77	229,100	-
[3940]	26/06/19	114	115	113	113	-2	-1.74	223,600	-
[3940]	26/06/18	115	116	115	115	-1	-0.86	64,500	-
[3940]	26/06/17	113	117	113	116	+3	+2.65	111,300	-
[3940]	26/06/16	117	117	113	113	-3	-2.59	170,900	-
[3940]	26/06/15	115	116	115	116	+1	+0.87	119,500	-
[3940]	26/06/12	116	117	115	115	-2	-1.71	187,800	-
[3940]	26/06/11	118	118	116	117	-1	-0.85	142,200	-
[3940]	26/06/10	118	119	117	118	0	0.00	105,000	-
[3940]	26/06/09	118	119	117	118	-1	-0.84	101,800	-
[3940]	26/06/08	120	120	117	119	-3	-2.46	116,100	-
[3940]	26/06/05	118	122	118	122	+4	+3.39	131,500	-
[3940]	26/06/04	120	120	117	118	-1	-0.84	70,800	-
[3940]	26/06/03	120	120	118	119	-1	-0.83	87,200	-
[3940]	26/06/02	120	120	118	120	0	0.00	111,800	-
[3940]	26/06/01	120	121	118	120	-1	-0.83	116,700	-
[3940]	26/05/29	122	122	120	121	0	0.00	103,400	-
[3940]	26/05/28	120	121	119	121	0	0.00	102,500	-
[3940]	26/05/27	122	122	118	121	0	0.00	100,000	-
[3940]	26/05/26	121	122	121	121	-1	-0.82	87,800	-
[3940]	26/05/25	124	124	121	122	-2	-1.61	107,500	-
[3940]	26/05/22	122	124	121	124	+2.0	+1.64	74,000	-
[3940]	26/05/21	119	122	119	122	+3.0	+2.52	90,700	-
[3940]	26/05/20	122	123	118	119	-4.0	-3.25	218,100	-
[3940]	26/05/19	122	123	119	123	0	+0.00	113,600	-
[3940]	26/05/18	122	123	121	123	+2.0	+1.65	106,800	-
[3940]	26/05/15	126	127	121	121	-5.0	-3.97	173,100	-
[3940]	26/05/14	131	133	124	126	-4.0	-3.08	247,800	-
[3940]	26/05/13	130	131	130	130	0	+0.00	98,100	-
[3940]	26/05/12	130	131	130	130	0	+0.00	61,300	-
[3940]	26/05/11	132	132	130	130	-3.0	-2.26	98,700	-
[3940]	26/05/08	130	133	130	133	+3.0	+2.31	123,000	-
[3940]	26/05/07	130	132	130	130	0	+0.00	93,800	-
[3940]	26/05/01	132	132	130	130	-2.0	-1.52	98,600	-
[3940]	26/04/30	131	133	131	132	+1.0	+0.76	75,700	-
[3940]	26/04/28	131	133	131	131	-1.0	-0.76	122,500	-
[3940]	26/04/27	131	132	130	132	+1	+0.76	130,200	-
[3940]	26/04/24	134	134	131	131	-2	-1.50	139,900	-
[3940]	26/04/23	133	134	132	133	-1	-0.75	120,100	-
[3940]	26/04/22	135	135	133	134	-2	-1.47	125,700	-
[3940]	26/04/21	138	138	135	136	-2	-1.45	159,300	-
[3940]	26/04/20	139	139	134	138	+4	+2.99	158,400	-
[3940]	26/04/17	134	135	132	134	+1	+0.75	130,900	-
[3940]	26/04/16	133	134	132	133	0	0.00	103,900	-
[3940]	26/04/15	131	133	131	133	+2	+1.53	71,200	-
[3940]	26/04/14	130	131	130	131	+1	+0.77	85,700	-
[3940]	26/04/13	130	130	129	130	-1	-0.76	109,300	-
[3940]	26/04/10	134	134	131	131	-2	-1.50	117,000	-
[3940]	26/04/09	135	135	133	133	-3	-2.21	91,900	-
[3940]	26/04/08	133	136	133	136	+3	+2.26	136,200	-
[3940]	26/04/07	133	133	132	133	0	0.00	135,100	-
[3940]	26/04/06	133	133	132	133	0	0.00	109,300	-
[3940]	26/04/03	131	133	131	133	+3	+2.31	132,500	-
[3940]	26/04/02	131	132	130	130	-1	-0.76	194,100	-
[3940]	26/04/01	130	132	130	131	+2	+1.55	114,700	-
[3940]	26/03/31	130	131	128	129	-1	-0.77	224,400	-
[3940]	26/03/30	131	132	127	130	-5	-3.70	187,600	-
[3940]	26/03/27	133	136	133	135	+2	+1.50	69,500	-
[3940]	26/03/26	134	135	133	133	-2	-1.48	100,000	-
[3940]	26/03/25	133	135	133	135	+3	+2.27	82,700	-
[3940]	26/03/24	134	134	132	132	+1	+0.76	128,700	-
[3940]	26/03/23	134	135	131	131	-6	-4.38	151,800	-
[3940]	26/03/19	139	139	136	137	-3	-2.14	132,100	-
[3940]	26/03/18	140	142	139	140	+2	+1.45	137,300	-
[3940]	26/03/17	140	141	138	138	-1	-0.72	138,900	-
[3940]	26/03/16	141	141	137	139	-3	-2.11	213,200	-
[3940]	26/03/13	143	144	142	142	-1	-0.70	295,000	-
[3940]	26/03/12	146	149	143	143	-3	-2.05	383,500	-
[3940]	26/03/11	145	148	144	146	+2	+1.39	299,500	-
[3940]	26/03/10	144	145	142	144	+4	+2.86	318,300	-
[3940]	26/03/09	140	142	139	140	-4	-2.78	219,400	-
[3940]	26/03/06	144	146	140	144	0	0.00	425,700	-
[3940]	26/03/05	143	145	141	144	+5	+3.60	334,300	-
[3940]	26/03/04	140	141	138	139	-3	-2.11	390,200	-
[3940]	26/03/03	144	145	142	142	-2	-1.39	345,900	-
[3940]	26/03/02	144	145	143	144	-2	-1.37	322,400	-
[3940]	26/02/27	146	147	144	146	+1	+0.69	317,000	-
[3940]	26/02/26	145	147	144	145	+2	+1.40	329,000	-
[3940]	26/02/25	142	144	140	143	+3	+2.14	269,400	-
[3940]	26/02/24	141	142	139	140	+1	+0.72	255,800	-
[3940]	26/02/20	141	142	139	139	-2	-1.42	287,700	-
[3940]	26/02/19	139	142	137	141	+3	+2.17	416,000	-
[3940]	26/02/18	137	139	137	138	+1	+0.73	165,700	-
[3940]	26/02/17	137	138	137	137	+1	+0.74	259,900	-
[3940]	26/02/16	134	138	134	136	+3	+2.26	405,700	-
[3940]	26/02/13	135	138	132	133	-2	-1.48	458,000	-
[3940]	26/02/12	134	137	134	135	+2	+1.50	149,400	-
[3940]	26/02/10	134	135	133	133	0	0.00	130,000	-
[3940]	26/02/09	136	136	132	133	-1	-0.75	266,900	-
[3940]	26/02/06	135	141	134	134	-2	-1.47	902,600	-
[3940]	26/02/05	136	136	134	136	0	0.00	87,800	-
[3940]	26/02/04	135	136	134	136	+1	+0.74	127,700	-
[3940]	26/02/03	134	136	134	135	0	0.00	139,500	-
[3940]	26/02/02	135	136	134	135	0	0.00	159,200	-
[3940]	26/01/30	134	135	134	135	+1	+0.75	93,300	-
[3940]	26/01/29	134	134	133	134	0	0.00	81,700	-
[3940]	26/01/28	135	135	133	134	-1	-0.74	126,800	-
[3940]	26/01/27	135	135	134	135	+1	+0.75	67,300	-
[3940]	26/01/26	135	136	134	134	-2	-1.47	96,300	-
[3940]	26/01/23	136	136	134	136	0	0.00	205,900	-
[3940]	26/01/22	136	136	135	136	0	0.00	128,500	-
[3940]	26/01/21	136	136	135	136	-1	-0.73	89,200	-
[3940]	26/01/20	134	137	134	137	+3	+2.24	126,300	-
[3940]	26/01/19	135	136	134	134	-1	-0.74	153,100	-
[3940]	26/01/16	135	136	134	135	0	0.00	155,900	-
[3940]	26/01/15	134	135	133	135	+1	+0.75	190,100	-
[3940]	26/01/14	134	135	133	134	0	0.00	221,400	-
[3940]	26/01/13	134	134	133	134	0	0.00	216,300	-
[3940]	26/01/09	133	134	133	134	0	0.00	156,800	-
[3940]	26/01/08	134	134	133	134	+1	+0.75	122,600	-
[3940]	26/01/07	133	133	132	133	0	0.00	101,800	-
[3940]	26/01/06	132	133	132	133	+1	+0.76	66,100	-
[3940]	26/01/05	132	132	131	132	+1	+0.76	86,200	-
[3940]	25/12/30	131	132	131	131	-1	-0.76	43,700	-
[3940]	25/12/29	132	133	131	132	-1	-0.75	147,900	-
[3940]	25/12/26	134	134	132	133	0	0.00	121,400	-
[3940]	25/12/25	134	135	133	133	-1	-0.75	82,900	-
[3940]	25/12/24	134	134	133	134	0	0.00	147,400	-
[3940]	25/12/23	133	134	132	134	+1	+0.75	131,300	-
[3940]	25/12/22	133	133	132	133	+1	+0.76	77,800	-
[3940]	25/12/19	132	133	132	132	0	0.00	69,700	-
[3940]	25/12/18	132	133	131	132	0	0.00	201,900	-
[3940]	25/12/17	132	133	131	132	0	0.00	118,900	-
[3940]	25/12/16	135	135	132	132	-3	-2.22	106,600	-
[3940]	25/12/15	134	135	133	135	+1	+0.75	105,500	-
[3940]	25/12/12	132	134	132	134	+2	+1.52	92,000	-
[3940]	25/12/11	132	133	131	132	0	0.00	124,500	-
[3940]	25/12/10	132	133	132	132	-1	-0.75	81,800	-
[3940]	25/12/09	133	134	133	133	-1	-0.75	109,800	-
[3940]	25/12/08	134	134	133	134	0	0.00	110,000	-
[3940]	25/12/05	136	136	134	134	-1	-0.74	102,900	-
[3940]	25/12/04	135	136	135	135	-1	-0.74	129,200	-
[3940]	25/12/03	135	136	134	136	+1	+0.74	64,000	-
[3940]	25/12/02	136	136	134	135	0	0.00	101,900	-
[3940]	25/12/01	138	138	135	135	-2	-1.46	151,200	-
[3940]	25/11/28	137	137	136	137	0	0.00	167,100	-
[3940]	25/11/27	136	137	134	137	+1	+0.74	107,000	-
[3940]	25/11/26	132	136	132	136	+3	+2.26	109,400	-
[3940]	25/11/25	133	134	132	133	0	0.00	98,200	-
[3940]	25/11/21	131	133	130	133	+2	+1.53	156,700	-
[3940]	25/11/20	132	132	131	131	-1	-0.76	93,900	-
[3940]	25/11/19	132	133	130	132	+1	+0.76	153,700	-
[3940]	25/11/18	134	134	131	131	-2	-1.50	159,600	-
[3940]	25/11/17	135	135	132	133	-2	-1.48	145,800	-
[3940]	25/11/14	136	139	132	135	-5	-3.57	347,200	-
[3940]	25/11/13	135	140	135	140	+6	+4.48	163,400	-
[3940]	25/11/12	133	135	133	134	0	0.00	84,700	-
[3940]	25/11/11	134	134	132	134	+1	+0.75	99,900	-
[3940]	25/11/10	133	133	132	133	+1	+0.76	95,200	-
[3940]	25/11/07	132	132	131	132	0	0.00	113,900	-
[3940]	25/11/06	133	133	131	132	0	0.00	118,800	-
[3940]	25/11/05	132	133	130	132	0	0.00	160,000	-
[3940]	25/11/04	133	140	132	132	-2	-1.49	320,800	-
[3940]	25/10/31	135	135	132	134	-2	-1.47	139,200	-
[3940]	25/10/30	133	137	133	136	+4	+3.03	221,500	-
[3940]	25/10/29	131	132	129	132	+1	+0.76	182,100	-
[3940]	25/10/28	133	133	131	131	-3	-2.24	109,600	-
[3940]	25/10/27	133	134	132	134	+2	+1.52	76,900	-
[3940]	25/10/24	132	133	132	132	0	0.00	76,300	-
[3940]	25/10/23	132	133	132	132	-2	-1.49	91,200	-
[3940]	25/10/22	131	134	131	134	+2	+1.52	90,900	-
[3940]	25/10/21	133	133	132	132	0	0.00	77,600	-
[3940]	25/10/20	134	134	131	132	+1	+0.76	99,200	-
[3940]	25/10/17	133	133	131	131	-3	-2.24	122,900	-
[3940]	25/10/16	134	135	133	134	+1	+0.75	66,100	-
[3940]	25/10/15	133	134	133	133	+1	+0.76	79,400	-
[3940]	25/10/14	132	134	131	132	-3	-2.22	120,900	-
[3940]	25/10/10	137	137	135	135	-2	-1.46	104,100	-
[3940]	25/10/09	137	138	135	137	-1	-0.72	158,400	-
[3940]	25/10/08	136	139	136	138	+2	+1.47	107,000	-
[3940]	25/10/07	138	139	136	136	-3	-2.16	127,300	-
[3940]	25/10/06	136	139	135	139	+4	+2.96	127,100	-
[3940]	25/10/03	134	136	134	135	+1	+0.75	97,000	-
[3940]	25/10/02	137	137	133	134	-1	-0.74	174,000	-
[3940]	25/10/01	138	138	133	135	-3	-2.17	252,000	-
[3940]	25/09/30	140	142	138	138	-2	-1.43	180,600	-
[3940]	25/09/29	140	142	138	140	-1	-0.71	173,000	-
[3940]	25/09/26	140	141	138	141	+2	+1.44	106,000	-
[3940]	25/09/25	143	144	139	139	-4	-2.80	243,900	-
[3940]	25/09/24	145	145	141	143	-1	-0.69	94,900	-
[3940]	25/09/22	147	147	144	144	-2	-1.37	172,700	-
[3940]	25/09/19	146	147	143	146	0	0.00	171,100	-
[3940]	25/09/18	148	148	146	146	-1	-0.68	103,500	-
[3940]	25/09/17	147	148	146	147	-2	-1.34	152,700	-
[3940]	25/09/16	149	149	147	149	+1	+0.68	159,200	-
[3940]	25/09/12	148	149	147	148	+1	+0.68	149,300	-
[3940]	25/09/11	151	151	147	147	-4	-2.65	166,300	-
[3940]	25/09/10	151	151	148	151	-1	-0.66	227,300	-
[3940]	25/09/09	153	154	149	152	+1	+0.66	258,800	-
[3940]	25/09/08	150	152	149	151	+2	+1.34	173,800	-
[3940]	25/09/05	147	149	145	149	0	0.00	221,200	-