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
[3953]	26/10/29	754	761	745	746	0	+0.00	9,000	2,656,999,936
[3953]	26/10/28	758	759	746	746	-12.0	-1.58	600	2,656,999,936
[3953]	26/10/27	745	759	744	758	+16.0	+2.16	6,500	2,699,739,904
[3953]	26/10/26	742	744	738	742	0	+0.00	3,400	2,642,753,280
[3953]	26/10/23	744	745	739	742	-3.0	-0.40	5,400	2,642,753,280
[3953]	26/10/22	755	755	745	745	-11.0	-1.46	2,200	2,653,438,208
[3953]	26/10/21	756	756	755	756	-1.0	-0.13	2,900	2,692,616,448
[3953]	26/10/20	757	757	755	757	0	+0.00	600	2,696,178,176
[3953]	26/10/19	744	757	744	757	+13.0	+1.75	7,100	2,696,178,176
[3953]	26/10/16	756	757	740	744	-9.0	-1.20	18,600	2,649,876,480
[3953]	26/10/15	771	771	750	753	-21.0	-2.71	7,400	2,681,931,520
[3953]	26/10/14	784	784	774	774	-4.0	-0.51	2,500	2,756,726,272
[3953]	26/10/13	771	780	771	778	+7.0	+0.91	700	2,770,972,928
[3953]	26/10/09	779	780	770	771	-10.0	-1.28	7,100	2,746,041,344
[3953]	26/10/08	783	798	778	781	-7.0	-0.89	5,100	2,781,658,112
[3953]	26/10/07	791	791	788	788	-6.0	-0.76	400	2,806,589,696
[3953]	26/10/06	789	794	789	794	+5.0	+0.63	800	2,827,959,552
[3953]	26/10/05	789	789	779	789	0	+0.00	1,000	2,810,151,424
[3953]	26/10/02	794	794	789	789	-7.0	-0.88	600	2,810,151,424
[3953]	26/10/01	805	805	796	796	-4.0	-0.50	1,800	2,835,083,008
[3953]	26/09/30	805	805	799	800	+1.0	+0.13	1,900	2,849,329,664
[3953]	26/09/29	797	805	797	799	+3.0	+0.38	1,500	2,845,767,936
[3953]	26/09/28	796	805	790	796	+2.0	+0.25	1,800	2,835,083,008
[3953]	26/09/25	－	－	－	794	－	－	0	-
[3953]	26/09/24	784	794	783	794	+8.0	+1.02	3,600	2,827,959,552
[3953]	26/09/18	－	－	－	786	－	－	0	-
[3953]	26/09/17	－	－	－	786	－	－	0	-
[3953]	26/09/16	778	786	778	786	+7.0	+0.90	300	2,799,466,240
[3953]	26/09/15	780	780	778	779	-1.0	-0.13	600	2,774,534,656
[3953]	26/09/14	780	780	780	780	0	+0.00	200	2,778,096,384
[3953]	26/09/11	782	782	780	780	-2.0	-0.26	1,900	2,778,096,384
[3953]	26/09/10	789	789	771	782	-8.0	-1.01	1,600	2,785,219,584
[3953]	26/09/09	795	795	790	790	-1.0	-0.13	1,700	2,813,712,896
[3953]	26/09/08	800	800	791	791	-9.0	-1.12	200	2,817,274,624
[3953]	26/09/07	800	800	800	800	+6.0	+0.76	500	2,849,329,664
[3953]	26/09/04	－	－	－	794	－	－	0	-
[3953]	26/09/03	798	798	794	794	+2	+0.25	400	-
[3953]	26/09/02	798	798	791	792	-3	-0.38	1,000	-
[3953]	26/09/01	795	798	791	795	0	0.00	3,600	-
[3953]	26/08/31	800	800	792	795	-2	-0.25	1,000	-
[3953]	26/08/28	805	805	797	797	-7	-0.87	900	-
[3953]	26/08/27	803	805	793	804	+7	+0.88	1,900	-
[3953]	26/08/26	797	797	795	797	0	0.00	400	-
[3953]	26/08/25	798	798	797	797	+2	+0.25	400	-
[3953]	26/08/24	790	795	790	795	+6	+0.76	3,000	-
[3953]	26/08/21	785	789	783	789	－	－	1,200	-
[3953]	26/08/20	－	－	－	784	－	－	0	-
[3953]	26/08/19	792	792	784	784	-9	-1.13	600	-
[3953]	26/08/18	792	794	792	793	-1	-0.13	300	-
[3953]	26/08/17	802	803	793	794	-2	-0.25	1,000	-
[3953]	26/08/14	805	805	796	796	-10	-1.24	1,600	-
[3953]	26/08/13	807	807	792	806	-3	-0.37	2,200	-
[3953]	26/08/12	805	809	800	809	+6	+0.75	4,700	-
[3953]	26/08/10	800	804	798	803	+13	+1.65	3,600	-
[3953]	26/08/07	781	791	779	790	+9	+1.15	2,400	-
[3953]	26/08/06	788	788	781	781	-8	-1.01	3,600	-
[3953]	26/08/05	789	790	789	789	0	0.00	300	-
[3953]	26/08/04	802	802	784	789	+1	+0.13	1,000	-
[3953]	26/08/03	808	808	780	788	-10	-1.25	3,600	-
[3953]	26/07/31	782	798	782	798	－	－	600	-
[3953]	26/07/30	－	－	－	780	－	－	0	-
[3953]	26/07/29	796	796	780	780	-7	-0.89	800	-
[3953]	26/07/28	776	787	776	787	+11	+1.42	800	-
[3953]	26/07/27	770	776	770	776	+6	+0.78	700	-
[3953]	26/07/24	788	788	770	770	-3	-0.39	2,600	-
[3953]	26/07/23	763	777	763	773	-2	-0.26	800	-
[3953]	26/07/22	767	776	767	775	+10	+1.31	1,000	-
[3953]	26/07/21	765	772	765	765	-2	-0.26	5,300	-
[3953]	26/07/17	825	825	747	767	-47	-5.77	14,100	-
[3953]	26/07/16	809	820	809	814	+13	+1.62	15,400	-
[3953]	26/07/15	809	809	800	801	+2	+0.25	3,000	-
[3953]	26/07/14	805	809	790	799	-4	-0.50	7,700	-
[3953]	26/07/13	800	803	795	803	+4	+0.50	4,000	-
[3953]	26/07/10	800	800	785	799	+3	+0.38	2,100	-
[3953]	26/07/09	795	800	790	796	+1	+0.13	10,800	-
[3953]	26/07/08	779	800	779	795	+24	+3.11	8,200	-
[3953]	26/07/07	765	779	765	771	+20	+2.66	3,800	-
[3953]	26/07/06	758	758	750	751	-9	-1.18	3,000	-
[3953]	26/07/03	755	760	755	760	+5	+0.66	900	-
[3953]	26/07/02	753	759	751	755	+8	+1.07	1,300	-
[3953]	26/07/01	750	752	747	747	+2	+0.27	1,500	-
[3953]	26/06/30	744	745	744	745	+1	+0.13	2,300	-
[3953]	26/06/29	745	746	743	744	+4	+0.54	6,600	-
[3953]	26/06/26	740	740	740	740	0	0.00	600	-
[3953]	26/06/25	737	740	736	740	+3	+0.41	700	-
[3953]	26/06/24	740	744	737	737	-3	-0.41	1,200	-
[3953]	26/06/23	743	748	740	740	+3	+0.41	400	-
[3953]	26/06/22	741	741	737	737	-4	-0.54	3,000	-
[3953]	26/06/19	744	744	741	741	+1	+0.14	600	-
[3953]	26/06/18	742	743	740	740	-2	-0.27	1,400	-
[3953]	26/06/17	739	742	739	742	+5	+0.68	13,100	-
[3953]	26/06/16	738	739	737	737	-4	-0.54	2,400	-
[3953]	26/06/15	745	745	740	741	-4	-0.54	1,700	-
[3953]	26/06/12	749	749	745	745	+7	+0.95	3,200	-
[3953]	26/06/11	738	743	738	738	0	0.00	800	-
[3953]	26/06/10	739	739	738	738	+1	+0.14	500	-
[3953]	26/06/09	740	741	735	737	-3	-0.41	5,200	-
[3953]	26/06/08	741	742	738	740	+2	+0.27	1,400	-
[3953]	26/06/05	737	743	736	738	0	0.00	2,700	-
[3953]	26/06/04	741	742	738	738	-6	-0.81	2,300	-
[3953]	26/06/03	748	755	744	744	+5	+0.68	2,600	-
[3953]	26/06/02	745	745	739	739	-9	-1.20	1,200	-
[3953]	26/06/01	749	749	743	748	-2	-0.27	2,300	-
[3953]	26/05/29	742	750	741	750	+5	+0.67	3,900	-
[3953]	26/05/28	747	747	742	745	-2	-0.27	1,600	-
[3953]	26/05/27	747	749	742	747	+1	+0.13	900	-
[3953]	26/05/26	748	748	739	746	-2	-0.27	4,200	-
[3953]	26/05/25	749	753	743	748	+7	+0.94	2,700	-
[3953]	26/05/22	745	745	741	741	-1.0	-0.13	2,800	-
[3953]	26/05/21	747	747	740	742	+6.0	+0.82	2,400	-
[3953]	26/05/20	750	750	736	736	-11.0	-1.47	4,700	-
[3953]	26/05/19	744	750	741	747	+7.0	+0.95	1,800	-
[3953]	26/05/18	740	753	740	740	0	+0.00	5,500	-
[3953]	26/05/15	754	754	735	740	-28.0	-3.65	17,400	-
[3953]	26/05/14	760	769	759	768	+11.0	+1.45	2,200	-
[3953]	26/05/13	759	760	755	757	-2.0	-0.26	1,500	-
[3953]	26/05/12	756	759	756	759	+6.0	+0.80	1,200	-
[3953]	26/05/11	772	773	739	753	-18.0	-2.33	14,500	-
[3953]	26/05/08	771	771	766	771	0	+0.00	800	-
[3953]	26/05/07	770	774	769	771	+4.0	+0.52	4,600	-
[3953]	26/05/01	783	783	767	767	-10.0	-1.29	1,500	-
[3953]	26/04/30	782	785	777	777	-1.0	-0.13	1,500	-
[3953]	26/04/28	784	784	778	778	+1.0	+0.13	1,300	-
[3953]	26/04/27	781	781	775	777	-8	-1.02	3,000	-
[3953]	26/04/24	783	785	783	785	+3	+0.38	1,700	-
[3953]	26/04/23	789	789	780	782	-11	-1.39	2,000	-
[3953]	26/04/22	789	793	788	793	-2	-0.25	1,700	-
[3953]	26/04/21	799	799	795	795	-4	-0.50	2,700	-
[3953]	26/04/20	797	805	782	799	+2	+0.25	5,200	-
[3953]	26/04/17	790	801	790	797	+8	+1.01	3,400	-
[3953]	26/04/16	784	798	781	789	+8	+1.02	3,500	-
[3953]	26/04/15	780	781	777	781	+2	+0.26	900	-
[3953]	26/04/14	775	779	775	779	+4	+0.52	1,800	-
[3953]	26/04/13	777	777	772	775	-1	-0.13	2,600	-
[3953]	26/04/10	774	776	763	776	+2	+0.26	1,600	-
[3953]	26/04/09	778	778	774	774	-2	-0.26	800	-
[3953]	26/04/08	776	776	775	776	+6	+0.78	600	-
[3953]	26/04/07	776	776	770	770	-6	-0.77	500	-
[3953]	26/04/06	775	776	774	776	0	0.00	1,000	-
[3953]	26/04/03	776	776	765	776	+4	+0.52	2,300	-
[3953]	26/04/02	774	774	762	772	-3	-0.39	6,000	-
[3953]	26/04/01	784	784	772	775	+1	+0.13	2,900	-
[3953]	26/03/31	770	790	767	774	+4	+0.52	3,600	-
[3953]	26/03/30	771	777	761	770	-16	-2.04	6,100	-
[3953]	26/03/27	797	808	780	786	-22	-2.72	11,400	-
[3953]	26/03/26	807	812	804	808	-5	-0.62	1,500	-
[3953]	26/03/25	805	816	799	813	+9	+1.12	6,000	-
[3953]	26/03/24	797	804	795	804	+10	+1.26	1,600	-
[3953]	26/03/23	808	808	794	794	-23	-2.82	4,900	-
[3953]	26/03/19	814	824	809	817	+1	+0.12	6,900	-
[3953]	26/03/18	804	817	804	816	+12	+1.49	2,400	-
[3953]	26/03/17	807	808	800	804	+7	+0.88	700	-
[3953]	26/03/16	809	811	794	797	-11	-1.36	3,300	-
[3953]	26/03/13	804	808	802	808	+4	+0.50	1,200	-
[3953]	26/03/12	805	805	780	804	-13	-1.59	4,100	-
[3953]	26/03/11	812	823	811	817	+5	+0.62	3,200	-
[3953]	26/03/10	808	812	794	812	+5	+0.62	2,400	-
[3953]	26/03/09	796	807	753	807	-2	-0.25	18,400	-
[3953]	26/03/06	804	812	803	809	+5	+0.62	4,500	-
[3953]	26/03/05	795	820	778	804	+11	+1.39	16,600	-
[3953]	26/03/04	827	827	741	793	-37	-4.46	48,900	-
[3953]	26/03/03	841	855	830	830	-10	-1.19	7,100	-
[3953]	26/03/02	871	871	840	840	-33	-3.78	10,600	-
[3953]	26/02/27	873	873	861	873	+3	+0.34	3,400	-
[3953]	26/02/26	874	874	870	870	-2	-0.23	2,700	-
[3953]	26/02/25	868	872	868	872	+3	+0.35	3,000	-
[3953]	26/02/24	868	880	866	869	+2	+0.23	7,600	-
[3953]	26/02/20	862	875	862	867	+7	+0.81	3,300	-
[3953]	26/02/19	852	881	852	860	+9	+1.06	19,600	-
[3953]	26/02/18	839	855	839	851	+14	+1.67	9,200	-
[3953]	26/02/17	834	845	834	837	+2	+0.24	6,300	-
[3953]	26/02/16	828	835	820	835	+8	+0.97	5,800	-
[3953]	26/02/13	835	835	816	827	-11	-1.31	6,200	-
[3953]	26/02/12	837	842	830	838	+14	+1.70	9,400	-
[3953]	26/02/10	825	837	817	824	-4	-0.48	6,600	-
[3953]	26/02/09	825	840	821	828	+4	+0.49	7,000	-
[3953]	26/02/06	810	825	808	824	+6	+0.73	5,200	-
[3953]	26/02/05	818	818	818	818	0	0.00	100	-
[3953]	26/02/04	818	818	811	818	+5	+0.62	2,600	-
[3953]	26/02/03	819	825	813	813	-5	-0.61	1,800	-
[3953]	26/02/02	810	818	807	818	+7	+0.86	2,700	-
[3953]	26/01/30	813	813	808	811	+2	+0.25	15,200	-
[3953]	26/01/29	821	821	809	809	-14	-1.70	10,600	-
[3953]	26/01/28	827	835	818	823	-1	-0.12	3,300	-
[3953]	26/01/27	826	826	824	824	+1	+0.12	600	-
[3953]	26/01/26	825	825	819	823	-5	-0.60	1,400	-
[3953]	26/01/23	831	834	820	828	+3	+0.36	5,000	-
[3953]	26/01/22	823	828	820	825	+2	+0.24	8,500	-
[3953]	26/01/21	825	825	819	823	-9	-1.08	3,200	-
[3953]	26/01/20	828	834	825	832	+5	+0.60	3,900	-
[3953]	26/01/19	829	829	826	827	-2	-0.24	1,200	-
[3953]	26/01/16	827	829	822	829	+2	+0.24	3,900	-
[3953]	26/01/15	828	828	819	827	-1	-0.12	5,400	-
[3953]	26/01/14	822	828	818	828	+8	+0.98	3,800	-
[3953]	26/01/13	821	823	810	820	+3	+0.37	7,000	-
[3953]	26/01/09	804	826	804	817	+17	+2.13	13,400	-
[3953]	26/01/08	800	800	797	800	-1	-0.12	4,000	-
[3953]	26/01/07	792	804	792	801	+14	+1.78	16,600	-
[3953]	26/01/06	795	795	787	787	-7	-0.88	13,500	-
[3953]	26/01/05	794	795	790	794	+5	+0.63	3,000	-
[3953]	25/12/30	794	794	786	789	-4	-0.50	4,900	-
[3953]	25/12/29	793	793	784	793	+7	+0.89	2,500	-
[3953]	25/12/26	783	794	783	786	+2	+0.26	6,200	-
[3953]	25/12/25	787	787	777	784	0	0.00	15,400	-
[3953]	25/12/24	786	790	780	784	-9	-1.13	5,400	-
[3953]	25/12/23	791	795	780	793	+2	+0.25	8,500	-
[3953]	25/12/22	797	797	787	791	-6	-0.75	8,200	-
[3953]	25/12/19	793	797	792	797	+4	+0.50	1,400	-
[3953]	25/12/18	796	796	793	793	0	0.00	1,300	-
[3953]	25/12/17	799	799	793	793	-5	-0.63	1,100	-
[3953]	25/12/16	798	798	793	798	+5	+0.63	2,700	-
[3953]	25/12/15	795	795	792	793	+1	+0.13	3,900	-
[3953]	25/12/12	796	800	792	792	+4	+0.51	8,600	-
[3953]	25/12/11	792	792	788	788	+2	+0.25	2,200	-
[3953]	25/12/10	785	789	785	786	+2	+0.26	2,200	-
[3953]	25/12/09	781	786	780	784	+3	+0.38	2,400	-
[3953]	25/12/08	797	797	780	781	-10	-1.26	10,500	-
[3953]	25/12/05	795	797	790	791	-4	-0.50	3,500	-
[3953]	25/12/04	800	800	795	795	-1	-0.13	4,000	-
[3953]	25/12/03	798	801	796	796	-5	-0.62	1,400	-
[3953]	25/12/02	802	802	798	801	-1	-0.12	2,400	-
[3953]	25/12/01	802	806	797	802	+4	+0.50	6,600	-
[3953]	25/11/28	800	801	794	798	-1	-0.13	900	-
[3953]	25/11/27	800	800	798	799	0	0.00	800	-
[3953]	25/11/26	798	799	790	799	+6	+0.76	2,200	-
[3953]	25/11/25	787	793	787	793	+12	+1.54	1,400	-
[3953]	25/11/21	783	785	780	781	-2	-0.26	2,200	-
[3953]	25/11/20	783	785	783	783	+3	+0.38	1,300	-
[3953]	25/11/19	789	792	780	780	-8	-1.02	5,300	-
[3953]	25/11/18	795	795	784	788	-10	-1.25	5,400	-
[3953]	25/11/17	804	804	796	798	-5	-0.62	2,500	-
[3953]	25/11/14	807	807	797	803	-10	-1.23	6,100	-
[3953]	25/11/13	808	815	807	813	+6	+0.74	9,600	-
[3953]	25/11/12	805	807	801	807	+3	+0.37	1,600	-
[3953]	25/11/11	799	804	799	804	+5	+0.63	500	-
[3953]	25/11/10	803	805	798	799	-4	-0.50	1,300	-
[3953]	25/11/07	802	803	800	803	+1	+0.12	3,700	-
[3953]	25/11/06	801	802	800	802	+3	+0.38	1,100	-
[3953]	25/11/05	803	803	799	799	-4	-0.50	5,700	-
[3953]	25/11/04	806	807	803	803	-1	-0.12	3,800	-
[3953]	25/10/31	803	804	800	804	+2	+0.25	2,900	-
[3953]	25/10/30	802	805	801	802	+1	+0.12	1,800	-
[3953]	25/10/29	802	802	801	801	-4	-0.50	4,100	-
[3953]	25/10/28	805	805	805	805	+1	+0.12	1,800	-
[3953]	25/10/27	808	809	801	804	-4	-0.50	5,000	-
[3953]	25/10/24	806	808	806	808	+2	+0.25	900	-
[3953]	25/10/23	808	810	806	806	-2	-0.25	1,300	-
[3953]	25/10/22	809	809	808	808	0	0.00	600	-
[3953]	25/10/21	807	808	807	808	+1	+0.12	300	-
[3953]	25/10/20	810	810	807	807	-3	-0.37	200	-
[3953]	25/10/17	810	812	810	810	-4	-0.49	900	-
[3953]	25/10/16	813	814	811	814	0	0.00	1,600	-
[3953]	25/10/15	814	814	811	814	+2	+0.25	1,900	-
[3953]	25/10/14	807	812	807	812	0	0.00	1,400	-
[3953]	25/10/10	810	812	810	812	+2	+0.25	900	-
[3953]	25/10/09	811	811	810	810	0	0.00	2,600	-
[3953]	25/10/08	813	814	810	810	-4	-0.49	8,700	-
[3953]	25/10/07	816	817	813	814	-1	-0.12	4,500	-
[3953]	25/10/06	811	817	811	815	+1	+0.12	14,900	-
[3953]	25/10/03	812	816	811	814	+2	+0.25	3,500	-
[3953]	25/10/02	818	818	800	812	+1	+0.12	5,000	-
[3953]	25/10/01	816	816	808	811	-5	-0.61	8,700	-
[3953]	25/09/30	814	817	813	816	+3	+0.37	4,100	-
[3953]	25/09/29	816	816	810	813	+1	+0.12	3,300	-
[3953]	25/09/26	810	813	810	812	-2	-0.25	900	-
[3953]	25/09/25	811	815	809	814	-1	-0.12	4,300	-
[3953]	25/09/24	812	816	807	815	+3	+0.37	2,800	-
[3953]	25/09/22	816	816	809	812	+2	+0.25	5,500	-
[3953]	25/09/19	808	810	805	810	+5	+0.62	5,400	-
[3953]	25/09/18	802	812	802	805	+3	+0.37	11,200	-
[3953]	25/09/17	803	803	797	802	+2	+0.25	2,600	-
[3953]	25/09/16	798	802	798	800	+2	+0.25	1,400	-
[3953]	25/09/12	805	805	798	798	-3	-0.37	5,000	-
[3953]	25/09/11	803	803	799	801	-2	-0.25	2,900	-
[3953]	25/09/10	807	807	803	803	-4	-0.50	2,700	-
[3953]	25/09/09	803	807	803	807	+5	+0.62	3,400	-
[3953]	25/09/08	805	807	801	802	-3	-0.37	2,800	-
[3953]	25/09/05	803	806	801	805	+2	+0.25	2,300	-