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
[3951]	26/10/29	877	879	877	878	+1.0	+0.11	2,900	18,025,971,712
[3951]	26/10/28	879	882	875	877	-9.0	-1.02	29,500	18,005,440,512
[3951]	26/10/27	891	891	885	886	-5.0	-0.56	4,900	18,190,217,216
[3951]	26/10/26	885	894	885	891	+8.0	+0.91	11,600	18,292,871,168
[3951]	26/10/23	893	894	882	883	-11.0	-1.23	18,400	18,128,625,664
[3951]	26/10/22	887	894	882	894	+4.0	+0.45	11,600	18,354,462,720
[3951]	26/10/21	891	891	881	890	+3.0	+0.34	20,700	18,272,339,968
[3951]	26/10/20	892	892	886	887	-5.0	-0.56	16,900	18,210,748,416
[3951]	26/10/19	897	897	890	892	-5.0	-0.56	12,200	18,313,402,368
[3951]	26/10/16	890	897	886	897	+7.0	+0.79	5,400	18,416,056,320
[3951]	26/10/15	892	892	883	890	-8.0	-0.89	31,100	18,272,339,968
[3951]	26/10/14	895	898	890	898	+8.0	+0.90	11,600	18,436,587,520
[3951]	26/10/13	886	890	884	890	+7.0	+0.79	14,900	18,272,339,968
[3951]	26/10/09	883	884	879	883	+1.0	+0.11	8,300	18,128,625,664
[3951]	26/10/08	887	888	880	882	-5.0	-0.56	17,600	18,108,094,464
[3951]	26/10/07	894	895	886	887	-7.0	-0.78	17,000	18,252,300,288
[3951]	26/10/06	886	894	886	894	+2.0	+0.22	9,100	18,396,342,272
[3951]	26/10/05	893	893	886	892	+7.0	+0.79	18,200	18,355,187,712
[3951]	26/10/02	894	894	883	885	-6.0	-0.67	18,700	18,211,143,680
[3951]	26/10/01	890	894	890	891	+1.0	+0.11	8,000	18,334,609,408
[3951]	26/09/30	890	894	887	890	+1.0	+0.11	7,300	18,314,031,104
[3951]	26/09/29	890	904	885	889	-15.0	-1.66	17,600	18,293,454,848
[3951]	26/09/28	908	917	904	904	-7.0	-0.77	27,400	18,602,117,120
[3951]	26/09/25	913	915	908	911	+2.0	+0.22	17,900	18,746,161,152
[3951]	26/09/24	913	915	908	909	0	+0.00	9,400	18,705,006,592
[3951]	26/09/18	911	913	909	909	-2.0	-0.22	6,200	18,705,006,592
[3951]	26/09/17	907	913	907	911	+4.0	+0.44	10,000	18,746,161,152
[3951]	26/09/16	906	913	906	907	+1.0	+0.11	13,000	18,663,849,984
[3951]	26/09/15	913	913	905	906	-7.0	-0.77	19,100	18,643,273,728
[3951]	26/09/14	907	914	905	913	+9.0	+1.00	13,700	18,787,315,712
[3951]	26/09/11	905	909	903	904	-5.0	-0.55	17,700	18,602,117,120
[3951]	26/09/10	910	910	904	909	+1.0	+0.11	10,900	18,705,006,592
[3951]	26/09/09	907	912	907	908	+1.0	+0.11	6,100	18,684,428,288
[3951]	26/09/08	911	911	906	907	-8.0	-0.87	11,700	18,663,849,984
[3951]	26/09/07	920	921	911	915	-2.0	-0.22	20,300	18,828,470,272
[3951]	26/09/04	907	917	901	917	+11.0	+1.21	32,400	18,936,934,400
[3951]	26/09/03	909	916	906	906	+2.0	+0.22	66,700	18,709,774,336
[3951]	26/09/02	904	904	898	904	0	+0.00	19,300	18,668,472,320
[3951]	26/09/01	906	906	904	904	-2.0	-0.22	7,200	18,668,472,320
[3951]	26/08/31	900	906	899	906	+6.0	+0.67	19,200	18,709,774,336
[3951]	26/08/28	903	903	896	900	-3.0	-0.33	19,200	18,585,868,288
[3951]	26/08/27	903	903	901	903	+1.0	+0.11	6,800	18,647,820,288
[3951]	26/08/26	905	905	900	902	+1.0	+0.11	16,200	18,627,170,304
[3951]	26/08/25	903	903	900	901	-2.0	-0.22	15,800	18,606,518,272
[3951]	26/08/24	903	903	900	903	+4.0	+0.44	8,100	18,647,820,288
[3951]	26/08/21	900	902	898	899	-2.0	-0.22	17,300	18,565,216,256
[3951]	26/08/20	890	901	890	901	+11.0	+1.24	14,800	18,606,518,272
[3951]	26/08/19	902	902	890	890	-15.0	-1.66	14,700	18,379,358,208
[3951]	26/08/18	895	905	893	905	+12.0	+1.34	36,800	18,689,122,304
[3951]	26/08/17	904	904	893	893	-11.0	-1.22	30,000	18,466,314,240
[3951]	26/08/14	899	904	896	904	+5.0	+0.56	29,000	18,693,783,552
[3951]	26/08/13	889	899	889	899	+10.0	+1.12	34,100	18,590,388,224
[3951]	26/08/12	889	892	888	889	0	+0.00	22,900	18,383,599,616
[3951]	26/08/10	882	890	882	889	+1.0	+0.11	30,500	18,383,599,616
[3951]	26/08/07	873	888	871	888	+14.0	+1.60	35,100	18,362,920,960
[3951]	26/08/06	873	877	872	874	+1.0	+0.11	11,200	18,073,413,632
[3951]	26/08/05	877	877	873	873	-4.0	-0.46	9,200	18,052,734,976
[3951]	26/08/04	878	879	876	877	-1.0	-0.11	8,500	18,135,451,648
[3951]	26/08/03	881	882	873	878	-6.0	-0.68	14,500	18,156,130,304
[3951]	26/07/31	889	889	883	884	+1.0	+0.11	14,400	18,280,204,288
[3951]	26/07/30	885	886	883	883	-1.0	-0.11	7,200	18,259,525,632
[3951]	26/07/29	886	886	882	884	-1.0	-0.11	11,100	18,280,204,288
[3951]	26/07/28	893	893	883	885	-9.0	-1.01	21,200	18,300,882,944
[3951]	26/07/27	890	894	889	894	+9.0	+1.02	17,200	18,486,992,896
[3951]	26/07/24	891	891	885	885	-6.0	-0.67	11,100	18,300,882,944
[3951]	26/07/23	888	891	882	891	+3.0	+0.34	12,100	18,424,956,928
[3951]	26/07/22	888	892	883	888	+14.0	+1.60	47,400	18,362,920,960
[3951]	26/07/21	867	876	867	874	+7.0	+0.81	12,100	18,073,413,632
[3951]	26/07/17	875	879	867	867	-8	-0.91	24,500	-
[3951]	26/07/16	876	883	875	875	-5	-0.57	5,700	-
[3951]	26/07/15	889	889	877	880	-6	-0.68	61,600	-
[3951]	26/07/14	884	887	882	886	+1	+0.11	22,100	-
[3951]	26/07/13	888	889	884	885	+2	+0.23	9,000	-
[3951]	26/07/10	888	888	881	883	+3	+0.34	22,700	-
[3951]	26/07/09	887	887	878	880	0	0.00	6,700	-
[3951]	26/07/08	881	885	880	880	-1	-0.11	7,400	-
[3951]	26/07/07	885	888	881	881	+1	+0.11	12,600	-
[3951]	26/07/06	878	883	876	880	+7	+0.80	20,100	-
[3951]	26/07/03	871	877	870	873	0	0.00	23,200	-
[3951]	26/07/02	869	874	867	873	+5	+0.58	19,200	-
[3951]	26/07/01	869	869	859	868	+1	+0.12	12,500	-
[3951]	26/06/30	869	870	860	867	+8	+0.93	18,800	-
[3951]	26/06/29	860	867	856	859	+2	+0.23	15,000	-
[3951]	26/06/26	853	861	853	857	+4	+0.47	11,300	-
[3951]	26/06/25	848	860	844	853	+12	+1.43	22,900	-
[3951]	26/06/24	860	864	835	841	-17	-1.98	34,100	-
[3951]	26/06/23	858	862	855	858	+3	+0.35	14,400	-
[3951]	26/06/22	854	856	848	855	+9	+1.06	21,200	-
[3951]	26/06/19	855	855	843	846	-5	-0.59	17,600	-
[3951]	26/06/18	850	853	848	851	-2	-0.23	5,800	-
[3951]	26/06/17	840	854	839	853	+12	+1.43	20,200	-
[3951]	26/06/16	847	847	841	841	-7	-0.83	9,800	-
[3951]	26/06/15	844	851	840	848	+8	+0.95	34,900	-
[3951]	26/06/12	844	844	839	840	+3	+0.36	6,800	-
[3951]	26/06/11	843	843	837	837	-8	-0.95	7,800	-
[3951]	26/06/10	845	847	842	845	+1	+0.12	6,500	-
[3951]	26/06/09	843	845	841	844	+6	+0.72	8,400	-
[3951]	26/06/08	844	847	838	838	-10	-1.18	8,400	-
[3951]	26/06/05	844	851	841	848	+7	+0.83	9,800	-
[3951]	26/06/04	842	843	838	841	-3	-0.36	13,700	-
[3951]	26/06/03	837	845	837	844	+9	+1.08	11,300	-
[3951]	26/06/02	846	848	832	835	-11	-1.30	69,900	-
[3951]	26/06/01	851	853	846	846	-6	-0.70	45,600	-
[3951]	26/05/29	854	856	850	852	-2	-0.23	25,000	-
[3951]	26/05/28	855	856	851	854	0	0.00	9,900	-
[3951]	26/05/27	855	856	853	854	-1	-0.12	13,400	-
[3951]	26/05/26	855	858	855	855	0	0.00	13,000	-
[3951]	26/05/25	858	858	855	855	+2	+0.23	8,700	-
[3951]	26/05/22	853	855	853	853	-3.0	-0.35	11,900	-
[3951]	26/05/21	855	860	853	856	0	+0.00	12,000	-
[3951]	26/05/20	857	857	853	856	+1.0	+0.12	11,600	-
[3951]	26/05/19	855	857	854	855	+3.0	+0.35	5,300	-
[3951]	26/05/18	856	857	852	852	-4.0	-0.47	19,600	-
[3951]	26/05/15	860	863	856	856	-8.0	-0.93	35,000	-
[3951]	26/05/14	868	868	862	864	-1.0	-0.12	13,400	-
[3951]	26/05/13	866	867	862	865	0	+0.00	9,800	-
[3951]	26/05/12	860	868	860	865	+5.0	+0.58	22,200	-
[3951]	26/05/11	870	875	858	860	-2.0	-0.23	53,100	-
[3951]	26/05/08	863	867	862	862	-1.0	-0.12	6,700	-
[3951]	26/05/07	867	867	860	863	+5.0	+0.58	18,100	-
[3951]	26/05/01	861	862	858	858	-3.0	-0.35	15,300	-
[3951]	26/04/30	863	863	860	861	-5.0	-0.58	11,300	-
[3951]	26/04/28	863	866	861	866	+2.0	+0.23	9,500	-
[3951]	26/04/27	866	870	862	864	-3	-0.35	8,400	-
[3951]	26/04/24	866	867	863	867	+3	+0.35	6,100	-
[3951]	26/04/23	866	868	862	864	-1	-0.12	18,100	-
[3951]	26/04/22	865	868	865	865	-2	-0.23	6,000	-
[3951]	26/04/21	867	869	867	867	0	0.00	4,500	-
[3951]	26/04/20	869	869	865	867	+1	+0.12	10,100	-
[3951]	26/04/17	869	869	866	866	-3	-0.35	8,500	-
[3951]	26/04/16	870	870	868	869	+1	+0.12	7,900	-
[3951]	26/04/15	869	869	864	868	+2	+0.23	28,200	-
[3951]	26/04/14	869	870	866	866	-1	-0.12	15,300	-
[3951]	26/04/13	871	872	866	867	-4	-0.46	14,300	-
[3951]	26/04/10	872	872	870	871	0	0.00	13,600	-
[3951]	26/04/09	873	873	870	871	-2	-0.23	15,600	-
[3951]	26/04/08	873	878	870	873	+2	+0.23	23,600	-
[3951]	26/04/07	877	878	870	871	-5	-0.57	24,700	-
[3951]	26/04/06	879	879	876	876	-1	-0.11	5,000	-
[3951]	26/04/03	878	880	875	877	0	0.00	4,000	-
[3951]	26/04/02	876	878	875	877	0	0.00	3,200	-
[3951]	26/04/01	875	880	875	877	+3	+0.34	6,100	-
[3951]	26/03/31	876	878	873	874	-2	-0.23	15,000	-
[3951]	26/03/30	875	882	874	876	-14	-1.57	9,800	-
[3951]	26/03/27	895	897	890	890	-4	-0.45	13,300	-
[3951]	26/03/26	891	895	890	894	+4	+0.45	12,300	-
[3951]	26/03/25	894	894	888	890	+4	+0.45	14,100	-
[3951]	26/03/24	881	886	880	886	+6	+0.68	6,700	-
[3951]	26/03/23	885	885	878	880	-4	-0.45	24,400	-
[3951]	26/03/19	888	891	884	884	-8	-0.90	10,300	-
[3951]	26/03/18	888	892	888	892	+5	+0.56	6,500	-
[3951]	26/03/17	888	891	885	887	-2	-0.22	6,500	-
[3951]	26/03/16	891	891	886	889	0	0.00	17,100	-
[3951]	26/03/13	886	891	886	889	-1	-0.11	7,700	-
[3951]	26/03/12	894	894	886	890	0	0.00	11,400	-
[3951]	26/03/11	891	898	890	890	+2	+0.23	5,900	-
[3951]	26/03/10	889	895	888	888	+2	+0.23	10,300	-
[3951]	26/03/09	882	888	877	886	-5	-0.56	19,300	-
[3951]	26/03/06	886	891	886	891	0	0.00	8,500	-
[3951]	26/03/05	904	904	890	891	-1	-0.11	14,500	-
[3951]	26/03/04	892	893	876	892	-5	-0.56	37,500	-
[3951]	26/03/03	901	903	895	897	-3	-0.33	13,600	-
[3951]	26/03/02	907	909	900	900	-8	-0.88	16,200	-
[3951]	26/02/27	899	914	898	908	+8	+0.89	24,100	-
[3951]	26/02/26	900	906	899	900	+2	+0.22	25,800	-
[3951]	26/02/25	901	902	896	898	+1	+0.11	22,100	-
[3951]	26/02/24	890	898	890	897	+7	+0.79	22,100	-
[3951]	26/02/20	893	893	888	890	-1	-0.11	11,500	-
[3951]	26/02/19	890	893	888	891	+1	+0.11	20,600	-
[3951]	26/02/18	889	893	889	890	+1	+0.11	11,100	-
[3951]	26/02/17	890	894	888	889	-1	-0.11	17,800	-
[3951]	26/02/16	894	894	890	890	-2	-0.22	33,600	-
[3951]	26/02/13	902	902	892	892	-9	-1.00	22,700	-
[3951]	26/02/12	900	905	898	901	+4	+0.45	15,700	-
[3951]	26/02/10	896	899	893	897	-2	-0.22	32,600	-
[3951]	26/02/09	908	910	895	899	-3	-0.33	36,900	-
[3951]	26/02/06	905	906	902	902	-3	-0.33	7,300	-
[3951]	26/02/05	910	910	903	905	-1	-0.11	15,200	-
[3951]	26/02/04	900	906	900	906	+9	+1.00	11,800	-
[3951]	26/02/03	899	899	895	897	+3	+0.34	8,400	-
[3951]	26/02/02	895	900	894	894	0	0.00	15,600	-
[3951]	26/01/30	894	900	891	894	-2	-0.22	14,200	-
[3951]	26/01/29	898	900	890	896	-2	-0.22	18,300	-
[3951]	26/01/28	899	899	890	898	-1	-0.11	15,000	-
[3951]	26/01/27	896	900	893	899	+4	+0.45	15,900	-
[3951]	26/01/26	904	904	895	895	-10	-1.10	25,600	-
[3951]	26/01/23	906	907	902	905	-1	-0.11	17,300	-
[3951]	26/01/22	900	907	900	906	+6	+0.67	17,100	-
[3951]	26/01/21	901	901	893	900	-5	-0.55	22,800	-
[3951]	26/01/20	906	911	900	905	-3	-0.33	21,700	-
[3951]	26/01/19	918	918	904	908	-10	-1.09	23,600	-
[3951]	26/01/16	916	918	908	918	+1	+0.11	32,500	-
[3951]	26/01/15	924	924	906	917	-9	-0.97	93,100	-
[3951]	26/01/14	911	930	911	926	+21	+2.32	70,300	-
[3951]	26/01/13	903	908	901	905	+2	+0.22	34,200	-
[3951]	26/01/09	894	907	894	903	+9	+1.01	39,700	-
[3951]	26/01/08	889	899	889	894	+5	+0.56	58,700	-
[3951]	26/01/07	887	892	884	889	+2	+0.23	49,600	-
[3951]	26/01/06	883	888	882	887	+4	+0.45	31,700	-
[3951]	26/01/05	876	883	873	883	+8	+0.91	42,700	-
[3951]	25/12/30	876	876	869	875	+1	+0.11	27,700	-
[3951]	25/12/29	874	875	866	874	-1	-0.11	48,900	-
[3951]	25/12/26	870	875	868	875	+9	+1.04	33,400	-
[3951]	25/12/25	870	870	864	866	-1	-0.12	42,700	-
[3951]	25/12/24	869	870	863	867	+2	+0.23	42,700	-
[3951]	25/12/23	865	867	862	865	+1	+0.12	35,800	-
[3951]	25/12/22	864	867	862	864	+1	+0.12	38,400	-
[3951]	25/12/19	862	865	860	863	+1	+0.12	18,700	-
[3951]	25/12/18	861	862	859	862	+1	+0.12	18,900	-
[3951]	25/12/17	869	869	859	861	-10	-1.15	97,700	-
[3951]	25/12/16	870	872	867	871	0	0.00	17,900	-
[3951]	25/12/15	867	871	863	871	+8	+0.93	32,100	-
[3951]	25/12/12	870	870	858	863	-4	-0.46	140,900	-
[3951]	25/12/11	872	872	865	867	0	0.00	14,500	-
[3951]	25/12/10	864	867	862	867	+4	+0.46	30,200	-
[3951]	25/12/09	862	864	861	863	+2	+0.23	7,400	-
[3951]	25/12/08	870	870	860	861	-6	-0.69	59,400	-
[3951]	25/12/05	877	877	864	867	-12	-1.37	61,200	-
[3951]	25/12/04	872	879	872	879	+8	+0.92	20,100	-
[3951]	25/12/03	872	875	868	871	-3	-0.34	17,600	-
[3951]	25/12/02	877	877	870	874	-6	-0.68	21,100	-
[3951]	25/12/01	875	883	872	880	+7	+0.80	21,100	-
[3951]	25/11/28	865	873	864	873	+12	+1.39	27,200	-
[3951]	25/11/27	862	864	858	861	-1	-0.12	56,000	-
[3951]	25/11/26	864	864	857	862	-1	-0.12	22,100	-
[3951]	25/11/25	858	863	855	863	+7	+0.82	24,300	-
[3951]	25/11/21	855	858	854	856	+1	+0.12	32,400	-
[3951]	25/11/20	865	865	854	855	-6	-0.70	34,200	-
[3951]	25/11/19	851	861	851	861	+11	+1.29	21,600	-
[3951]	25/11/18	867	867	850	850	-18	-2.07	90,200	-
[3951]	25/11/17	873	873	867	868	-7	-0.80	33,200	-
[3951]	25/11/14	875	876	871	875	0	0.00	6,600	-
[3951]	25/11/13	873	876	873	875	+4	+0.46	5,400	-
[3951]	25/11/12	873	875	870	871	-1	-0.11	21,800	-
[3951]	25/11/11	874	876	871	872	-2	-0.23	19,900	-
[3951]	25/11/10	874	874	871	874	0	0.00	16,600	-
[3951]	25/11/07	871	874	870	874	+3	+0.34	5,700	-
[3951]	25/11/06	870	871	868	871	+1	+0.11	24,500	-
[3951]	25/11/05	874	874	867	870	-4	-0.46	28,300	-
[3951]	25/11/04	875	877	871	874	+1	+0.11	7,600	-
[3951]	25/10/31	874	874	872	873	-1	-0.11	5,300	-
[3951]	25/10/30	873	874	871	874	-1	-0.11	14,400	-
[3951]	25/10/29	883	883	872	875	-8	-0.91	28,900	-
[3951]	25/10/28	885	886	882	883	-4	-0.45	8,100	-
[3951]	25/10/27	889	889	883	887	+2	+0.23	25,900	-
[3951]	25/10/24	887	887	882	885	-2	-0.23	12,500	-
[3951]	25/10/23	885	888	884	887	+4	+0.45	10,800	-
[3951]	25/10/22	882	887	879	883	+1	+0.11	25,300	-
[3951]	25/10/21	880	892	880	882	0	0.00	19,500	-
[3951]	25/10/20	877	882	877	882	+7	+0.80	14,700	-
[3951]	25/10/17	874	877	874	875	+1	+0.11	5,700	-
[3951]	25/10/16	878	880	873	874	-4	-0.46	18,700	-
[3951]	25/10/15	871	881	868	878	+7	+0.80	38,000	-
[3951]	25/10/14	874	876	869	871	-6	-0.68	47,300	-
[3951]	25/10/10	878	880	877	877	0	0.00	17,300	-
[3951]	25/10/09	886	886	877	877	-9	-1.02	59,800	-
[3951]	25/10/08	890	890	885	886	-4	-0.45	23,500	-
[3951]	25/10/07	895	895	886	890	-1	-0.11	9,600	-
[3951]	25/10/06	896	897	884	891	+6	+0.68	20,500	-
[3951]	25/10/03	888	890	885	885	-3	-0.34	21,900	-
[3951]	25/10/02	890	890	884	888	0	0.00	19,300	-
[3951]	25/10/01	902	902	888	888	-14	-1.55	28,900	-
[3951]	25/09/30	905	905	896	902	-3	-0.33	17,500	-
[3951]	25/09/29	910	910	902	905	-8	-0.88	10,500	-
[3951]	25/09/26	915	916	912	913	-2	-0.22	13,400	-
[3951]	25/09/25	916	918	912	915	-1	-0.11	14,000	-
[3951]	25/09/24	917	920	910	916	-2	-0.22	25,000	-
[3951]	25/09/22	918	919	916	918	0	0.00	4,700	-
[3951]	25/09/19	925	925	915	918	-6	-0.65	14,000	-
[3951]	25/09/18	935	935	921	924	-12	-1.28	4,900	-
[3951]	25/09/17	936	938	932	936	0	0.00	11,800	-
[3951]	25/09/16	921	941	915	936	+17	+1.85	47,300	-
[3951]	25/09/12	914	919	911	919	+9	+0.99	20,100	-
[3951]	25/09/11	913	913	910	910	-3	-0.33	15,000	-
[3951]	25/09/10	910	913	907	913	+4	+0.44	19,400	-
[3951]	25/09/09	910	910	900	909	+1	+0.11	32,100	-
[3951]	25/09/08	905	908	905	908	+4	+0.44	16,200	-
[3951]	25/09/05	905	908	904	904	-1	-0.11	16,200	-