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
[3955]	26/10/29	880	880	875	880	+3.0	+0.34	2,000	8,818,625,536
[3955]	26/10/28	881	881	877	877	-3.0	-0.34	800	8,788,561,920
[3955]	26/10/27	880	880	876	880	+2.0	+0.23	1,600	8,818,625,536
[3955]	26/10/26	871	878	870	878	+7.0	+0.80	1,800	8,798,582,784
[3955]	26/10/23	878	878	870	871	-6.0	-0.68	1,600	8,728,434,688
[3955]	26/10/22	870	877	870	877	+7.0	+0.80	500	8,788,561,920
[3955]	26/10/21	881	881	851	870	-5.0	-0.57	3,000	8,718,413,824
[3955]	26/10/20	875	885	875	875	-4.0	-0.46	2,800	8,768,519,168
[3955]	26/10/19	879	879	873	879	-2.0	-0.23	400	8,808,603,648
[3955]	26/10/16	871	881	866	881	+10.0	+1.15	2,500	8,828,646,400
[3955]	26/10/15	874	874	871	871	-3.0	-0.34	800	8,728,436,736
[3955]	26/10/14	870	874	870	874	0	+0.00	900	8,758,500,352
[3955]	26/10/13	876	876	871	874	0	+0.00	3,700	8,758,500,352
[3955]	26/10/09	873	874	871	874	+1.0	+0.11	800	8,758,500,352
[3955]	26/10/08	870	873	861	873	+5.0	+0.58	3,500	8,748,478,464
[3955]	26/10/07	860	874	855	868	+3.0	+0.35	3,200	8,698,373,120
[3955]	26/10/06	855	865	850	865	-5.0	-0.57	1,500	8,668,309,504
[3955]	26/10/05	870	873	870	870	+3.0	+0.35	800	8,718,414,848
[3955]	26/10/02	873	873	866	867	-2.0	-0.23	2,200	8,688,352,256
[3955]	26/10/01	866	870	866	869	+3.0	+0.35	2,000	8,708,393,984
[3955]	26/09/30	866	866	866	866	+1.0	+0.12	100	8,678,330,368
[3955]	26/09/29	868	875	865	865	-2.0	-0.23	2,000	8,668,309,504
[3955]	26/09/28	873	875	866	867	-7.0	-0.80	1,800	8,688,352,256
[3955]	26/09/25	869	874	869	874	+7.0	+0.81	7,800	8,758,500,352
[3955]	26/09/24	865	869	865	867	+2.0	+0.23	1,000	8,688,352,256
[3955]	26/09/18	865	871	862	865	0	+0.00	6,100	8,668,309,504
[3955]	26/09/17	869	869	862	865	+3.0	+0.35	1,600	8,668,309,504
[3955]	26/09/16	866	866	862	862	+1.0	+0.12	1,700	8,638,245,888
[3955]	26/09/15	854	869	854	861	+28.0	+3.36	11,700	8,608,593,920
[3955]	26/09/14	863	863	831	833	-33.0	-3.81	6,400	8,328,639,488
[3955]	26/09/11	855	866	855	866	+9.0	+1.05	4,400	8,658,585,600
[3955]	26/09/10	860	860	852	857	-9.0	-1.04	4,400	8,568,600,576
[3955]	26/09/09	854	866	852	866	+14.0	+1.64	6,800	8,658,585,600
[3955]	26/09/08	849	856	849	852	+3.0	+0.35	7,000	8,518,608,896
[3955]	26/09/07	845	849	845	849	+2.0	+0.24	1,400	8,488,613,376
[3955]	26/09/04	847	847	844	847	0	+0.00	500	8,468,616,704
[3955]	26/09/03	842	847	841	847	+3.0	+0.36	1,400	8,468,616,704
[3955]	26/09/02	849	849	844	844	-4.0	-0.47	1,200	8,438,621,696
[3955]	26/09/01	846	850	843	848	+2.0	+0.24	6,100	8,478,615,040
[3955]	26/08/31	845	846	842	846	-1.0	-0.12	1,500	8,458,618,368
[3955]	26/08/28	848	848	841	847	+2.0	+0.24	2,200	8,468,616,704
[3955]	26/08/27	847	847	839	845	0	+0.00	4,200	8,448,620,032
[3955]	26/08/26	840	845	840	845	+1.0	+0.12	1,400	8,448,620,032
[3955]	26/08/25	840	844	839	844	+4.0	+0.48	2,800	8,438,621,696
[3955]	26/08/24	840	840	835	840	+1.0	+0.12	700	8,398,628,352
[3955]	26/08/21	839	839	832	839	0	+0.00	1,200	8,388,630,016
[3955]	26/08/20	832	841	832	839	+3.0	+0.36	3,400	8,388,630,016
[3955]	26/08/19	837	837	831	836	-3.0	-0.36	700	8,358,635,008
[3955]	26/08/18	846	846	836	839	-7.0	-0.83	2,500	8,388,630,016
[3955]	26/08/17	844	846	839	846	0	+0.00	2,000	8,458,618,368
[3955]	26/08/14	844	846	841	846	-4.0	-0.47	1,300	8,458,618,368
[3955]	26/08/13	849	850	845	850	+1.0	+0.12	1,500	8,498,611,712
[3955]	26/08/12	852	855	849	849	-2.0	-0.24	3,800	8,488,613,376
[3955]	26/08/10	851	851	847	851	+1.0	+0.12	4,100	8,508,610,560
[3955]	26/08/07	842	850	841	850	+10.0	+1.19	1,600	8,498,611,712
[3955]	26/08/06	835	840	830	840	+6.0	+0.72	2,600	8,398,628,352
[3955]	26/08/05	831	834	831	834	+4.0	+0.48	500	8,338,637,824
[3955]	26/08/04	826	834	826	830	+5.0	+0.61	1,200	8,298,644,480
[3955]	26/08/03	834	834	822	825	-9.0	-1.08	2,000	8,248,652,800
[3955]	26/07/31	837	837	816	834	-4.0	-0.48	1,100	8,338,637,824
[3955]	26/07/30	841	841	835	838	-3.0	-0.36	1,200	8,378,631,680
[3955]	26/07/29	835	841	833	841	+6.0	+0.72	4,700	8,408,626,688
[3955]	26/07/28	834	838	834	835	+1.0	+0.12	2,000	8,348,636,672
[3955]	26/07/27	841	842	829	834	-7.0	-0.83	1,500	8,338,637,824
[3955]	26/07/24	846	846	841	841	-5.0	-0.59	2,900	8,408,626,688
[3955]	26/07/23	846	846	844	846	+3.0	+0.36	1,100	8,458,618,368
[3955]	26/07/22	839	843	837	843	-2.0	-0.24	6,500	8,428,623,360
[3955]	26/07/21	831	845	831	845	+11.0	+1.32	7,600	8,448,620,032
[3955]	26/07/17	832	834	829	834	+2	+0.24	2,000	-
[3955]	26/07/16	832	832	828	832	+4	+0.48	400	-
[3955]	26/07/15	833	833	827	828	-3	-0.36	1,500	-
[3955]	26/07/14	818	831	818	831	+9	+1.09	5,300	-
[3955]	26/07/13	822	828	810	822	-6	-0.72	3,300	-
[3955]	26/07/10	838	838	828	828	-10	-1.19	5,600	-
[3955]	26/07/09	833	838	826	838	+6	+0.72	7,700	-
[3955]	26/07/08	829	834	822	832	+1	+0.12	8,600	-
[3955]	26/07/07	806	831	806	831	+25	+3.10	12,700	-
[3955]	26/07/06	799	810	799	806	+7	+0.88	4,400	-
[3955]	26/07/03	788	804	788	799	+7	+0.88	6,300	-
[3955]	26/07/02	805	806	775	792	-12	-1.49	7,200	-
[3955]	26/07/01	802	805	802	804	+2	+0.25	3,500	-
[3955]	26/06/30	801	810	790	802	+24	+3.08	8,900	-
[3955]	26/06/29	777	778	777	778	+1	+0.13	700	-
[3955]	26/06/26	774	785	771	777	0	0.00	2,700	-
[3955]	26/06/25	773	777	765	777	+8	+1.04	3,400	-
[3955]	26/06/24	759	770	759	769	+4	+0.52	1,700	-
[3955]	26/06/23	760	765	760	765	+5	+0.66	1,200	-
[3955]	26/06/22	774	776	760	760	-15	-1.94	6,900	-
[3955]	26/06/19	778	779	769	775	-3	-0.39	2,400	-
[3955]	26/06/18	783	783	774	778	+1	+0.13	3,000	-
[3955]	26/06/17	770	778	770	777	+7	+0.91	1,900	-
[3955]	26/06/16	777	779	770	770	-8	-1.03	2,800	-
[3955]	26/06/15	799	800	778	778	-21	-2.63	4,900	-
[3955]	26/06/12	807	815	799	799	-23	-2.80	5,600	-
[3955]	26/06/11	831	831	802	822	-10	-1.20	3,100	-
[3955]	26/06/10	824	832	822	832	+12	+1.46	9,000	-
[3955]	26/06/09	810	820	810	820	+22	+2.76	5,600	-
[3955]	26/06/08	800	810	798	798	-12	-1.48	1,800	-
[3955]	26/06/05	799	810	799	810	+13	+1.63	3,800	-
[3955]	26/06/04	798	802	795	797	0	0.00	1,700	-
[3955]	26/06/03	804	804	797	797	0	0.00	1,000	-
[3955]	26/06/02	807	807	793	797	-9	-1.12	900	-
[3955]	26/06/01	808	808	801	806	-1	-0.12	1,400	-
[3955]	26/05/29	803	807	800	807	0	0.00	1,200	-
[3955]	26/05/28	804	807	803	807	-1	-0.12	1,800	-
[3955]	26/05/27	825	825	801	808	-13	-1.58	3,500	-
[3955]	26/05/26	842	843	821	821	+3	+0.37	12,700	-
[3955]	26/05/25	815	830	815	818	+26	+3.28	13,700	-
[3955]	26/05/22	780	792	772	792	+9.0	+1.15	3,400	-
[3955]	26/05/21	771	786	771	783	+10.0	+1.29	3,500	-
[3955]	26/05/20	771	773	767	773	-2.0	-0.26	4,400	-
[3955]	26/05/19	789	789	762	775	-5.0	-0.64	7,200	-
[3955]	26/05/18	780	792	771	780	+9.0	+1.17	3,700	-
[3955]	26/05/15	796	796	760	771	-25.0	-3.14	8,900	-
[3955]	26/05/14	833	833	768	796	-37.0	-4.44	13,300	-
[3955]	26/05/13	841	844	831	833	-11.0	-1.30	14,900	-
[3955]	26/05/12	852	853	842	844	-8.0	-0.94	2,800	-
[3955]	26/05/11	860	861	850	852	-4.0	-0.47	8,600	-
[3955]	26/05/08	862	864	850	856	-7.0	-0.81	6,400	-
[3955]	26/05/07	869	869	862	863	-1.0	-0.12	2,300	-
[3955]	26/05/01	879	879	863	864	0	+0.00	13,900	-
[3955]	26/04/30	864	865	860	864	-3.0	-0.35	1,700	-
[3955]	26/04/28	861	867	860	867	+6.0	+0.70	5,700	-
[3955]	26/04/27	865	866	861	861	-6	-0.69	6,600	-
[3955]	26/04/24	883	883	865	867	-10	-1.14	9,000	-
[3955]	26/04/23	887	887	877	877	-9	-1.02	4,500	-
[3955]	26/04/22	886	886	883	886	+1	+0.11	400	-
[3955]	26/04/21	881	885	880	885	+5	+0.57	800	-
[3955]	26/04/20	881	884	880	880	-1	-0.11	1,600	-
[3955]	26/04/17	883	885	881	881	0	0.00	1,400	-
[3955]	26/04/16	882	884	881	881	0	0.00	1,000	-
[3955]	26/04/15	885	899	881	881	-7	-0.79	2,800	-
[3955]	26/04/14	883	890	882	888	+5	+0.57	1,100	-
[3955]	26/04/13	896	896	880	883	-11	-1.23	3,500	-
[3955]	26/04/10	900	900	894	894	-5	-0.56	2,900	-
[3955]	26/04/09	894	899	889	899	+7	+0.78	1,000	-
[3955]	26/04/08	898	899	892	892	0	0.00	1,300	-
[3955]	26/04/07	896	896	890	892	-1	-0.11	600	-
[3955]	26/04/06	890	893	888	893	-2	-0.22	500	-
[3955]	26/04/03	889	895	885	895	+6	+0.67	1,600	-
[3955]	26/04/02	877	901	877	889	+9	+1.02	4,600	-
[3955]	26/04/01	882	886	877	880	-1	-0.11	6,000	-
[3955]	26/03/31	879	885	879	881	+1	+0.11	1,300	-
[3955]	26/03/30	880	881	878	880	-12	-1.35	4,000	-
[3955]	26/03/27	894	903	891	892	-3	-0.34	2,800	-
[3955]	26/03/26	901	901	880	895	-7	-0.78	11,400	-
[3955]	26/03/25	915	915	900	902	+2	+0.22	5,700	-
[3955]	26/03/24	895	906	894	900	+16	+1.81	4,700	-
[3955]	26/03/23	900	900	881	884	-17	-1.89	7,000	-
[3955]	26/03/19	904	904	900	901	-4	-0.44	3,400	-
[3955]	26/03/18	903	907	901	905	+2	+0.22	4,400	-
[3955]	26/03/17	902	905	902	903	+1	+0.11	1,900	-
[3955]	26/03/16	908	908	900	902	-6	-0.66	9,300	-
[3955]	26/03/13	901	915	901	908	-32	-3.40	20,600	-
[3955]	26/03/12	946	948	939	940	-8	-0.84	9,900	-
[3955]	26/03/11	940	948	936	948	+5	+0.53	3,000	-
[3955]	26/03/10	937	943	933	943	+15	+1.62	5,100	-
[3955]	26/03/09	933	933	918	928	-15	-1.59	6,000	-
[3955]	26/03/06	936	943	934	943	+3	+0.32	3,300	-
[3955]	26/03/05	935	940	928	940	+20	+2.17	6,100	-
[3955]	26/03/04	917	921	910	920	-5	-0.54	16,600	-
[3955]	26/03/03	933	933	925	925	-15	-1.60	8,900	-
[3955]	26/03/02	947	947	936	940	-11	-1.16	4,100	-
[3955]	26/02/27	945	951	939	951	+9	+0.96	6,400	-
[3955]	26/02/26	933	942	928	942	+8	+0.86	7,300	-
[3955]	26/02/25	930	938	925	934	+7	+0.76	12,700	-
[3955]	26/02/24	927	929	925	927	0	0.00	5,200	-
[3955]	26/02/20	930	931	927	927	-3	-0.32	6,800	-
[3955]	26/02/19	932	935	928	930	-2	-0.21	6,800	-
[3955]	26/02/18	933	939	932	932	-1	-0.11	7,500	-
[3955]	26/02/17	942	942	933	933	-9	-0.96	4,100	-
[3955]	26/02/16	946	946	939	942	-1	-0.11	6,400	-
[3955]	26/02/13	948	951	943	943	-9	-0.95	6,400	-
[3955]	26/02/12	948	953	948	952	+4	+0.42	6,400	-
[3955]	26/02/10	950	950	944	948	+3	+0.32	6,900	-
[3955]	26/02/09	960	960	942	945	-14	-1.46	14,800	-
[3955]	26/02/06	958	959	946	959	+1	+0.10	11,200	-
[3955]	26/02/05	958	961	953	958	+5	+0.52	7,900	-
[3955]	26/02/04	944	955	938	953	+13	+1.38	10,900	-
[3955]	26/02/03	945	949	937	940	-9	-0.95	24,700	-
[3955]	26/02/02	967	968	945	949	-19	-1.96	27,300	-
[3955]	26/01/30	961	971	944	968	-6	-0.62	36,000	-
[3955]	26/01/29	995	998	969	974	-36	-3.56	58,000	-
[3955]	26/01/28	1,020	1,021	1,010	1,010	-13	-1.27	108,500	-
[3955]	26/01/27	1,024	1,025	1,020	1,023	-2	-0.20	21,100	-
[3955]	26/01/26	1,025	1,033	1,022	1,025	-12	-1.16	20,700	-
[3955]	26/01/23	1,024	1,040	1,024	1,037	+5	+0.48	28,200	-
[3955]	26/01/22	1,030	1,077	1,026	1,032	+6	+0.58	74,000	-
[3955]	26/01/21	1,027	1,039	1,026	1,026	-18	-1.72	34,300	-
[3955]	26/01/20	1,063	1,063	1,043	1,044	-21	-1.97	36,500	-
[3955]	26/01/19	1,063	1,075	1,054	1,065	+2	+0.19	22,600	-
[3955]	26/01/16	1,064	1,064	1,054	1,063	-11	-1.02	48,200	-
[3955]	26/01/15	1,089	1,089	1,067	1,074	-4	-0.37	47,200	-
[3955]	26/01/14	1,090	1,096	1,071	1,078	-15	-1.37	72,400	-
[3955]	26/01/13	1,159	1,159	1,087	1,093	+84	+8.33	289,800	-
[3955]	26/01/09	1,006	1,009	1,004	1,009	+1	+0.10	5,200	-
[3955]	26/01/08	1,008	1,010	1,007	1,008	-4	-0.40	5,400	-
[3955]	26/01/07	1,009	1,012	1,008	1,012	-1	-0.10	4,200	-
[3955]	26/01/06	1,011	1,013	1,008	1,013	+2	+0.20	3,000	-
[3955]	26/01/05	1,007	1,013	1,007	1,011	+2	+0.20	9,300	-
[3955]	25/12/30	1,004	1,010	1,004	1,009	+2	+0.20	8,500	-
[3955]	25/12/29	1,002	1,009	999	1,007	+5	+0.50	9,000	-
[3955]	25/12/26	998	1,002	998	1,002	+3	+0.30	4,700	-
[3955]	25/12/25	1,002	1,002	995	999	0	0.00	6,100	-
[3955]	25/12/24	1,000	1,000	995	999	-1	-0.10	6,500	-
[3955]	25/12/23	999	1,002	997	1,000	+1	+0.10	4,900	-
[3955]	25/12/22	997	1,001	996	999	+4	+0.40	10,800	-
[3955]	25/12/19	997	998	995	995	-4	-0.40	4,700	-
[3955]	25/12/18	994	1,000	994	999	+2	+0.20	5,000	-
[3955]	25/12/17	1,000	1,000	989	997	-4	-0.40	8,100	-
[3955]	25/12/16	1,007	1,007	994	1,001	-4	-0.40	11,500	-
[3955]	25/12/15	1,000	1,008	999	1,005	+5	+0.50	14,500	-
[3955]	25/12/12	992	1,001	986	1,000	+1	+0.10	18,800	-
[3955]	25/12/11	1,010	1,010	995	999	-11	-1.09	13,400	-
[3955]	25/12/10	1,000	1,014	1,000	1,010	+11	+1.10	14,800	-
[3955]	25/12/09	1,000	1,000	993	999	+2	+0.20	8,700	-
[3955]	25/12/08	997	1,000	992	997	+3	+0.30	10,200	-
[3955]	25/12/05	993	994	988	994	+4	+0.40	3,000	-
[3955]	25/12/04	987	990	987	990	+2	+0.20	3,800	-
[3955]	25/12/03	983	994	983	988	+1	+0.10	8,400	-
[3955]	25/12/02	986	990	983	987	-3	-0.30	8,900	-
[3955]	25/12/01	995	996	990	990	-5	-0.50	5,200	-
[3955]	25/11/28	989	995	989	995	+5	+0.51	5,900	-
[3955]	25/11/27	983	990	983	990	+3	+0.30	3,600	-
[3955]	25/11/26	985	987	984	987	+4	+0.41	3,400	-
[3955]	25/11/25	980	983	980	983	+2	+0.20	4,700	-
[3955]	25/11/21	976	981	976	981	+5	+0.51	1,400	-
[3955]	25/11/20	976	980	972	976	-9	-0.91	22,300	-
[3955]	25/11/19	986	991	985	985	-1	-0.10	1,700	-
[3955]	25/11/18	987	994	985	986	-4	-0.40	3,100	-
[3955]	25/11/17	996	996	985	990	-5	-0.50	2,600	-
[3955]	25/11/14	986	995	986	995	+2	+0.20	3,600	-
[3955]	25/11/13	986	993	986	993	+7	+0.71	3,400	-
[3955]	25/11/12	985	986	983	986	+1	+0.10	2,500	-
[3955]	25/11/11	986	986	983	985	0	0.00	3,400	-
[3955]	25/11/10	987	988	984	985	-2	-0.20	4,400	-
[3955]	25/11/07	983	988	983	987	+3	+0.30	3,500	-
[3955]	25/11/06	985	986	984	984	-1	-0.10	2,100	-
[3955]	25/11/05	985	985	982	985	0	0.00	3,500	-
[3955]	25/11/04	987	988	982	985	+4	+0.41	3,000	-
[3955]	25/10/31	990	990	980	981	-2	-0.20	2,500	-
[3955]	25/10/30	985	985	981	983	-3	-0.30	1,200	-
[3955]	25/10/29	989	990	985	986	0	0.00	3,200	-
[3955]	25/10/28	990	990	984	986	-3	-0.30	3,700	-
[3955]	25/10/27	984	989	982	989	+9	+0.92	9,400	-
[3955]	25/10/24	985	985	980	980	-1	-0.10	5,100	-
[3955]	25/10/23	979	983	977	981	+2	+0.20	3,800	-
[3955]	25/10/22	983	984	975	979	-5	-0.51	8,200	-
[3955]	25/10/21	991	991	983	984	0	0.00	8,600	-
[3955]	25/10/20	989	991	982	984	-5	-0.51	6,400	-
[3955]	25/10/17	990	991	980	989	+1	+0.10	6,900	-
[3955]	25/10/16	995	995	986	988	-6	-0.60	13,900	-
[3955]	25/10/15	979	995	975	994	+24	+2.47	28,900	-
[3955]	25/10/14	971	973	967	970	-4	-0.41	4,100	-
[3955]	25/10/10	975	976	971	974	+2	+0.21	11,600	-
[3955]	25/10/09	973	975	970	972	-1	-0.10	4,800	-
[3955]	25/10/08	973	977	971	973	+1	+0.10	5,500	-
[3955]	25/10/07	973	973	967	972	-1	-0.10	3,100	-
[3955]	25/10/06	973	975	961	973	+4	+0.41	6,600	-
[3955]	25/10/03	963	969	955	969	+7	+0.73	6,100	-
[3955]	25/10/02	969	969	957	962	-2	-0.21	3,700	-
[3955]	25/10/01	979	979	961	964	-12	-1.23	8,800	-
[3955]	25/09/30	978	978	976	976	-1	-0.10	900	-
[3955]	25/09/29	980	980	974	977	-1	-0.10	3,500	-
[3955]	25/09/26	975	978	974	978	+4	+0.41	5,600	-
[3955]	25/09/25	975	976	973	974	0	0.00	4,100	-
[3955]	25/09/24	978	978	972	974	-2	-0.20	3,400	-
[3955]	25/09/22	976	977	972	976	-1	-0.10	2,500	-
[3955]	25/09/19	974	977	970	977	+1	+0.10	6,600	-
[3955]	25/09/18	974	980	971	976	0	0.00	3,700	-
[3955]	25/09/17	970	980	967	976	+3	+0.31	7,600	-
[3955]	25/09/16	979	981	973	973	-6	-0.61	7,800	-
[3955]	25/09/12	997	997	978	979	-4	-0.41	35,900	-
[3955]	25/09/11	982	994	981	983	-5	-0.51	20,500	-
[3955]	25/09/10	989	989	982	988	+9	+0.92	7,200	-
[3955]	25/09/09	978	985	974	979	+1	+0.10	5,700	-
[3955]	25/09/08	980	980	966	978	+8	+0.82	16,900	-
[3955]	25/09/05	970	972	965	970	+3	+0.31	8,100	-