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
[3958]	26/10/29	549	551	549	551	+2.0	+0.36	500	2,974,140,416
[3958]	26/10/28	553	554	549	549	-2.0	-0.36	4,000	2,963,344,896
[3958]	26/10/27	551	551	551	551	0	+0.00	100	2,974,140,416
[3958]	26/10/26	549	552	549	551	+2.0	+0.36	1,300	2,974,140,416
[3958]	26/10/23	550	554	549	549	-1.0	-0.18	3,600	2,963,344,896
[3958]	26/10/22	550	553	550	550	+1.0	+0.18	4,400	2,968,742,656
[3958]	26/10/21	548	555	548	549	+1.0	+0.18	3,400	2,963,344,896
[3958]	26/10/20	551	554	548	548	-3.0	-0.54	3,200	2,957,947,392
[3958]	26/10/19	550	560	548	551	+3.0	+0.55	8,900	2,974,140,416
[3958]	26/10/16	547	551	547	548	+1.0	+0.18	4,300	2,957,947,392
[3958]	26/10/15	539	549	539	547	+8.0	+1.48	5,500	2,952,549,632
[3958]	26/10/14	539	539	539	539	0	+0.00	1,200	2,909,367,808
[3958]	26/10/13	544	544	538	539	-5.0	-0.92	3,600	2,909,367,808
[3958]	26/10/09	542	544	542	544	+2.0	+0.37	2,800	2,936,356,352
[3958]	26/10/08	542	542	542	542	0	+0.00	2,200	2,925,561,088
[3958]	26/10/07	541	543	541	542	+1.0	+0.18	3,600	2,932,065,024
[3958]	26/10/06	542	543	534	541	-1.0	-0.18	6,700	2,926,655,232
[3958]	26/10/05	543	543	542	542	0	+0.00	10,800	2,932,065,024
[3958]	26/10/02	542	542	539	542	0	+0.00	4,100	2,932,065,024
[3958]	26/10/01	533	542	533	542	+6.0	+1.12	7,600	2,932,065,024
[3958]	26/09/30	534	536	533	536	+2.0	+0.37	1,500	2,899,606,784
[3958]	26/09/29	533	534	532	534	-2.0	-0.37	3,200	2,888,787,200
[3958]	26/09/28	529	540	529	536	+5.0	+0.94	25,000	2,899,606,784
[3958]	26/09/25	541	541	530	531	-8.0	-1.48	24,000	2,872,558,080
[3958]	26/09/24	544	544	536	539	-5.0	-0.92	18,300	2,915,835,904
[3958]	26/09/18	548	549	541	544	-4.0	-0.73	31,600	2,942,884,352
[3958]	26/09/17	549	549	540	548	-1.0	-0.18	34,400	2,964,523,264
[3958]	26/09/16	548	549	547	549	+1.0	+0.18	2,700	2,969,933,056
[3958]	26/09/15	547	548	547	548	+2.0	+0.37	1,300	2,964,523,264
[3958]	26/09/14	542	546	542	546	+4.0	+0.74	1,600	2,953,703,936
[3958]	26/09/11	543	543	540	542	-3.0	-0.55	7,600	2,932,065,024
[3958]	26/09/10	545	548	542	545	0	+0.00	10,100	2,948,294,144
[3958]	26/09/09	547	547	544	545	-3.0	-0.55	10,600	2,948,294,144
[3958]	26/09/08	551	553	548	548	-3.0	-0.54	8,400	2,964,523,264
[3958]	26/09/07	553	555	551	551	-2.0	-0.36	14,600	2,980,752,384
[3958]	26/09/04	551	554	551	553	+2.0	+0.36	11,600	2,999,590,400
[3958]	26/09/03	548	551	547	551	+4.0	+0.73	19,400	2,988,741,888
[3958]	26/09/02	551	551	547	547	-4.0	-0.73	10,100	2,967,045,120
[3958]	26/09/01	550	552	548	551	+2.0	+0.36	14,500	2,988,741,888
[3958]	26/08/31	552	552	548	549	-3.0	-0.54	6,200	2,977,893,376
[3958]	26/08/28	554	554	550	552	-2.0	-0.36	7,900	2,994,166,016
[3958]	26/08/27	553	556	550	554	+2.0	+0.36	15,400	3,005,014,528
[3958]	26/08/26	551	562	548	552	+4.0	+0.73	28,400	2,994,166,016
[3958]	26/08/25	550	550	547	548	-1.0	-0.18	22,600	2,972,469,248
[3958]	26/08/24	549	549	548	549	0	+0.00	2,400	2,977,893,376
[3958]	26/08/21	548	549	548	549	+1.0	+0.18	2,000	2,977,893,376
[3958]	26/08/20	548	550	548	548	0	+0.00	5,200	2,972,469,248
[3958]	26/08/19	549	550	548	548	-1.0	-0.18	9,400	2,972,469,248
[3958]	26/08/18	551	552	549	549	-2.0	-0.36	3,300	2,977,893,376
[3958]	26/08/17	550	553	550	551	+1.0	+0.18	1,800	2,988,741,888
[3958]	26/08/14	549	550	549	550	-1.0	-0.18	7,400	2,991,897,600
[3958]	26/08/13	551	551	551	551	0	+0.00	2,200	2,997,337,600
[3958]	26/08/12	549	551	549	551	+2.0	+0.36	500	2,997,337,600
[3958]	26/08/10	553	553	548	549	-4.0	-0.72	3,200	2,986,457,856
[3958]	26/08/07	551	559	550	553	+2.0	+0.36	2,300	3,008,217,088
[3958]	26/08/06	551	551	551	551	0	+0.00	2,400	2,997,337,600
[3958]	26/08/05	549	551	547	551	+2.0	+0.36	3,200	2,997,337,600
[3958]	26/08/04	549	549	549	549	0	+0.00	1,100	2,986,457,856
[3958]	26/08/03	550	550	549	549	0	+0.00	2,100	2,986,457,856
[3958]	26/07/31	551	551	549	549	-1.0	-0.18	6,000	2,986,457,856
[3958]	26/07/30	549	550	549	550	+1.0	+0.18	1,400	2,991,897,600
[3958]	26/07/29	547	549	547	549	+2.0	+0.37	400	2,986,457,856
[3958]	26/07/28	549	550	547	547	0	+0.00	1,700	2,975,578,368
[3958]	26/07/27	546	548	546	547	+1.0	+0.18	5,900	2,975,578,368
[3958]	26/07/24	551	551	546	546	-4.0	-0.73	2,500	2,970,138,368
[3958]	26/07/23	550	550	550	550	0	+0.00	1,300	2,991,897,600
[3958]	26/07/22	553	555	550	550	-3.0	-0.54	2,900	2,991,897,600
[3958]	26/07/21	550	555	548	553	+3.0	+0.55	2,800	3,008,217,088
[3958]	26/07/17	549	554	549	550	+1	+0.18	3,000	-
[3958]	26/07/16	551	555	549	549	-2	-0.36	3,400	-
[3958]	26/07/15	550	557	550	551	0	0.00	4,200	-
[3958]	26/07/14	548	556	548	551	+3	+0.55	2,200	-
[3958]	26/07/13	548	564	547	548	+1	+0.18	15,100	-
[3958]	26/07/10	549	554	545	547	－	－	5,600	-
[3958]	26/07/09	－	－	－	549	－	－	0	-
[3958]	26/07/08	550	555	547	549	+3	+0.55	3,800	-
[3958]	26/07/07	549	549	545	546	-3	-0.55	3,900	-
[3958]	26/07/06	550	551	546	549	-1	-0.18	6,800	-
[3958]	26/07/03	549	550	549	550	+1	+0.18	700	-
[3958]	26/07/02	547	549	547	549	-3	-0.54	400	-
[3958]	26/07/01	550	552	550	552	+2	+0.36	8,600	-
[3958]	26/06/30	546	565	546	550	+4	+0.73	7,700	-
[3958]	26/06/29	549	550	546	546	-8	-1.44	1,500	-
[3958]	26/06/26	555	555	554	554	0	0.00	900	-
[3958]	26/06/25	552	554	552	554	－	－	200	-
[3958]	26/06/24	－	－	－	553	－	－	0	-
[3958]	26/06/23	553	553	553	553	0	0.00	3,800	-
[3958]	26/06/22	552	555	550	553	+1	+0.18	12,300	-
[3958]	26/06/19	555	555	552	552	-3	-0.54	800	-
[3958]	26/06/18	558	558	555	555	+3	+0.54	1,300	-
[3958]	26/06/17	550	552	550	552	-6	-1.08	2,600	-
[3958]	26/06/16	558	558	558	558	0	0.00	1,900	-
[3958]	26/06/15	552	558	552	558	+6	+1.09	1,100	-
[3958]	26/06/12	559	559	544	552	-2	-0.36	6,200	-
[3958]	26/06/11	557	557	553	554	-6	-1.07	1,500	-
[3958]	26/06/10	562	562	553	560	-2	-0.36	3,900	-
[3958]	26/06/09	560	562	558	562	+4	+0.72	2,100	-
[3958]	26/06/08	561	562	553	558	-3	-0.53	2,100	-
[3958]	26/06/05	557	562	557	561	+4	+0.72	2,900	-
[3958]	26/06/04	555	557	554	557	+2	+0.36	1,300	-
[3958]	26/06/03	553	555	553	555	+2	+0.36	11,100	-
[3958]	26/06/02	557	557	553	553	-4	-0.72	700	-
[3958]	26/06/01	557	557	556	557	0	0.00	1,900	-
[3958]	26/05/29	556	557	556	557	+1	+0.18	600	-
[3958]	26/05/28	556	556	555	556	-6	-1.07	2,300	-
[3958]	26/05/27	569	571	561	562	-1	-0.18	2,500	-
[3958]	26/05/26	572	572	563	563	-8	-1.40	2,500	-
[3958]	26/05/25	561	571	561	571	－	－	7,100	-
[3958]	26/05/22	－	－	－	560	－	－	0	-
[3958]	26/05/21	560	560	560	560	0	+0.00	300	-
[3958]	26/05/20	560	560	560	560	+6.0	+1.08	900	-
[3958]	26/05/19	559	559	553	554	+2.0	+0.36	1,600	-
[3958]	26/05/18	553	553	552	552	-1.0	-0.18	1,100	-
[3958]	26/05/15	556	556	551	553	-3.0	-0.54	900	-
[3958]	26/05/14	556	558	556	556	0	+0.00	2,100	-
[3958]	26/05/13	553	556	553	556	+3.0	+0.54	5,300	-
[3958]	26/05/12	555	555	548	553	0	+0.00	7,500	-
[3958]	26/05/11	556	557	545	553	-3.0	-0.54	7,000	-
[3958]	26/05/08	555	559	555	556	+1.0	+0.18	1,500	-
[3958]	26/05/07	553	555	552	555	+3.0	+0.54	2,000	-
[3958]	26/05/01	551	553	551	552	-8.0	-1.43	3,800	-
[3958]	26/04/30	563	563	556	560	-1.0	-0.18	1,500	-
[3958]	26/04/28	557	561	557	561	-2.0	-0.36	1,800	-
[3958]	26/04/27	560	563	560	563	+4	+0.72	1,100	-
[3958]	26/04/24	559	559	559	559	0	0.00	400	-
[3958]	26/04/23	562	562	559	559	-3	-0.53	1,800	-
[3958]	26/04/22	562	564	558	562	0	0.00	6,500	-
[3958]	26/04/21	570	572	562	562	-10	-1.75	19,600	-
[3958]	26/04/20	572	572	572	572	0	0.00	700	-
[3958]	26/04/17	572	572	572	572	0	0.00	300	-
[3958]	26/04/16	571	572	571	572	+1	+0.18	300	-
[3958]	26/04/15	575	575	571	571	-4	-0.70	1,500	-
[3958]	26/04/14	570	575	562	575	+3	+0.52	5,400	-
[3958]	26/04/13	571	572	564	572	+1	+0.18	5,800	-
[3958]	26/04/10	572	572	567	571	+4	+0.71	2,200	-
[3958]	26/04/09	567	568	567	567	0	0.00	1,200	-
[3958]	26/04/08	567	570	567	567	0	0.00	5,500	-
[3958]	26/04/07	573	580	567	567	+3	+0.53	5,300	-
[3958]	26/04/06	556	582	556	564	+8	+1.44	5,700	-
[3958]	26/04/03	571	573	556	556	-10	-1.77	3,800	-
[3958]	26/04/02	560	567	560	566	+6	+1.07	1,200	-
[3958]	26/04/01	570	570	556	560	-10	-1.75	9,400	-
[3958]	26/03/31	572	572	570	570	-8	-1.38	900	-
[3958]	26/03/30	557	578	549	578	+14	+2.48	7,000	-
[3958]	26/03/27	564	564	563	564	+1	+0.18	800	-
[3958]	26/03/26	558	569	554	563	-1	-0.18	7,400	-
[3958]	26/03/25	550	564	550	564	+14	+2.55	2,700	-
[3958]	26/03/24	551	557	547	550	-4	-0.72	3,500	-
[3958]	26/03/23	568	568	534	554	-13	-2.29	28,400	-
[3958]	26/03/19	580	580	567	567	-12	-2.07	3,400	-
[3958]	26/03/18	567	579	557	579	+12	+2.12	78,700	-
[3958]	26/03/17	563	573	560	567	+4	+0.71	14,800	-
[3958]	26/03/16	566	570	561	563	-3	-0.53	6,800	-
[3958]	26/03/13	578	578	564	566	-12	-2.08	6,100	-
[3958]	26/03/12	579	580	573	578	-1	-0.17	5,300	-
[3958]	26/03/11	575	580	570	579	+5	+0.87	11,500	-
[3958]	26/03/10	570	574	567	574	+7	+1.23	15,100	-
[3958]	26/03/09	580	580	564	567	-13	-2.24	6,000	-
[3958]	26/03/06	573	580	573	580	+7	+1.22	4,700	-
[3958]	26/03/05	573	573	568	573	0	0.00	3,100	-
[3958]	26/03/04	572	575	566	573	-1	-0.17	7,600	-
[3958]	26/03/03	589	589	571	574	-7	-1.20	7,100	-
[3958]	26/03/02	585	585	580	581	-4	-0.68	3,100	-
[3958]	26/02/27	582	591	580	585	+6	+1.04	23,700	-
[3958]	26/02/26	578	582	578	579	+1	+0.17	13,000	-
[3958]	26/02/25	580	580	578	578	-2	-0.34	6,600	-
[3958]	26/02/24	580	580	573	580	0	0.00	10,500	-
[3958]	26/02/20	575	583	575	580	0	0.00	12,000	-
[3958]	26/02/19	580	580	576	580	0	0.00	8,800	-
[3958]	26/02/18	577	580	574	580	+4	+0.69	9,400	-
[3958]	26/02/17	578	579	576	576	-2	-0.35	2,100	-
[3958]	26/02/16	577	581	572	578	+5	+0.87	20,400	-
[3958]	26/02/13	591	594	567	573	-15	-2.55	11,900	-
[3958]	26/02/12	582	590	578	588	+10	+1.73	9,400	-
[3958]	26/02/10	575	580	573	578	+3	+0.52	11,800	-
[3958]	26/02/09	575	575	568	575	+3	+0.52	6,600	-
[3958]	26/02/06	570	572	562	572	+2	+0.35	6,900	-
[3958]	26/02/05	564	571	564	570	+6	+1.06	6,600	-
[3958]	26/02/04	562	564	559	564	-7	-1.23	900	-
[3958]	26/02/03	568	571	565	571	+10	+1.78	12,700	-
[3958]	26/02/02	569	569	561	561	-4	-0.71	2,700	-
[3958]	26/01/30	566	566	565	565	+2	+0.36	800	-
[3958]	26/01/29	561	563	561	563	+2	+0.36	800	-
[3958]	26/01/28	559	562	559	561	+2	+0.36	5,300	-
[3958]	26/01/27	560	560	558	559	-1	-0.18	900	-
[3958]	26/01/26	564	564	560	560	+1	+0.18	3,100	-
[3958]	26/01/23	558	562	558	559	-1	-0.18	2,500	-
[3958]	26/01/22	563	563	560	560	-3	-0.53	700	-
[3958]	26/01/21	562	565	558	563	+1	+0.18	3,800	-
[3958]	26/01/20	570	570	562	562	-8	-1.40	2,300	-
[3958]	26/01/19	562	570	560	570	+8	+1.42	8,300	-
[3958]	26/01/16	560	562	558	562	+2	+0.36	1,800	-
[3958]	26/01/15	565	565	557	560	+5	+0.90	6,200	-
[3958]	26/01/14	554	557	551	555	+5	+0.91	2,600	-
[3958]	26/01/13	555	558	549	550	-4	-0.72	8,000	-
[3958]	26/01/09	554	554	554	554	-2	-0.36	700	-
[3958]	26/01/08	557	557	551	556	0	0.00	2,800	-
[3958]	26/01/07	559	559	556	556	-3	-0.54	1,400	-
[3958]	26/01/06	558	559	557	559	+5	+0.90	1,400	-
[3958]	26/01/05	557	561	554	554	-3	-0.54	4,800	-
[3958]	25/12/30	548	557	546	557	+10	+1.83	6,300	-
[3958]	25/12/29	547	548	546	547	0	0.00	4,600	-
[3958]	25/12/26	543	550	542	547	+5	+0.92	19,100	-
[3958]	25/12/25	544	545	541	542	+1	+0.18	19,300	-
[3958]	25/12/24	541	545	541	541	-5	-0.92	2,600	-
[3958]	25/12/23	541	546	540	546	+4	+0.74	8,400	-
[3958]	25/12/22	553	553	531	542	-12	-2.17	18,800	-
[3958]	25/12/19	545	555	542	554	+5	+0.91	14,600	-
[3958]	25/12/18	545	553	543	549	+5	+0.92	3,500	-
[3958]	25/12/17	554	556	536	544	-9	-1.63	19,800	-
[3958]	25/12/16	556	556	552	553	+1	+0.18	600	-
[3958]	25/12/15	549	559	549	552	+2	+0.36	4,900	-
[3958]	25/12/12	552	558	550	550	-5	-0.90	3,500	-
[3958]	25/12/11	566	566	538	555	-1	-0.18	11,200	-
[3958]	25/12/10	556	557	555	556	0	0.00	2,800	-
[3958]	25/12/09	553	556	553	556	+3	+0.54	6,100	-
[3958]	25/12/08	556	556	553	553	0	0.00	1,100	-
[3958]	25/12/05	553	553	553	553	+1	+0.18	100	-
[3958]	25/12/04	557	557	552	552	-5	-0.90	800	-
[3958]	25/12/03	557	557	557	557	+3	+0.54	400	-
[3958]	25/12/02	555	555	551	554	-1	-0.18	1,000	-
[3958]	25/12/01	555	555	555	555	0	0.00	200	-
[3958]	25/11/28	555	555	555	555	0	0.00	400	-
[3958]	25/11/27	558	559	555	555	-3	-0.54	600	-
[3958]	25/11/26	551	558	551	558	+6	+1.09	1,000	-
[3958]	25/11/25	557	560	552	552	-5	-0.90	3,700	-
[3958]	25/11/21	550	560	546	557	+3	+0.54	6,500	-
[3958]	25/11/20	554	554	554	554	-4	-0.72	400	-
[3958]	25/11/19	554	560	554	558	+2	+0.36	600	-
[3958]	25/11/18	556	556	556	556	+1	+0.18	400	-
[3958]	25/11/17	555	555	554	555	0	0.00	1,000	-
[3958]	25/11/14	565	567	555	555	-10	-1.77	2,300	-
[3958]	25/11/13	565	570	561	565	-10	-1.74	3,600	-
[3958]	25/11/12	567	575	566	575	+8	+1.41	7,800	-
[3958]	25/11/11	565	568	565	567	+2	+0.35	1,900	-
[3958]	25/11/10	564	565	564	565	+1	+0.18	1,800	-
[3958]	25/11/07	564	564	564	564	0	0.00	1,100	-
[3958]	25/11/06	564	564	564	564	+5	+0.89	1,700	-
[3958]	25/11/05	563	564	555	559	-4	-0.71	4,300	-
[3958]	25/11/04	560	569	560	563	+3	+0.54	1,900	-
[3958]	25/10/31	571	575	525	560	-15	-2.61	20,000	-
[3958]	25/10/30	571	580	571	575	+3	+0.52	4,500	-
[3958]	25/10/29	579	579	572	572	-7	-1.21	1,000	-
[3958]	25/10/28	577	580	571	579	+2	+0.35	2,900	-
[3958]	25/10/27	575	580	575	577	+2	+0.35	5,300	-
[3958]	25/10/24	575	575	572	575	+7	+1.23	2,800	-
[3958]	25/10/23	575	575	568	568	-7	-1.22	400	-
[3958]	25/10/22	564	575	564	575	+11	+1.95	12,500	-
[3958]	25/10/21	573	573	563	564	-9	-1.57	1,100	-
[3958]	25/10/20	557	573	557	573	+16	+2.87	1,700	-
[3958]	25/10/17	559	561	557	557	-2	-0.36	1,500	-
[3958]	25/10/16	555	559	555	559	+4	+0.72	1,100	-
[3958]	25/10/15	548	555	548	555	+7	+1.28	500	-
[3958]	25/10/14	560	560	541	548	-20	-3.52	4,000	-
[3958]	25/10/10	577	577	568	568	-9	-1.56	2,100	-
[3958]	25/10/09	573	578	573	577	0	0.00	1,500	-
[3958]	25/10/08	571	577	571	577	+6	+1.05	5,700	-
[3958]	25/10/07	570	576	569	571	+2	+0.35	2,900	-
[3958]	25/10/06	564	571	564	569	+5	+0.89	1,200	-
[3958]	25/10/03	555	564	543	564	+8	+1.44	3,000	-
[3958]	25/10/02	560	562	553	556	+3	+0.54	2,800	-
[3958]	25/10/01	563	563	552	553	-10	-1.78	3,800	-
[3958]	25/09/30	578	578	563	563	-15	-2.60	1,700	-
[3958]	25/09/29	575	578	575	578	+3	+0.52	600	-
[3958]	25/09/26	578	578	575	575	-3	-0.52	600	-
[3958]	25/09/25	570	578	570	578	+5	+0.87	400	-
[3958]	25/09/24	578	578	573	573	-5	-0.87	700	-
[3958]	25/09/22	570	580	570	578	+10	+1.76	7,700	-
[3958]	25/09/19	570	570	567	568	-2	-0.35	2,100	-
[3958]	25/09/18	570	570	570	570	0	0.00	1,300	-
[3958]	25/09/17	566	576	566	570	+4	+0.71	2,200	-
[3958]	25/09/16	568	568	566	566	-2	-0.35	1,900	-
[3958]	25/09/12	563	580	563	568	+5	+0.89	5,400	-
[3958]	25/09/11	573	573	563	563	-3	-0.53	2,500	-
[3958]	25/09/10	568	568	561	566	+5	+0.89	2,800	-
[3958]	25/09/09	567	570	555	561	+1	+0.18	5,700	-
[3958]	25/09/08	550	581	550	560	+10	+1.82	24,300	-
[3958]	25/09/05	553	553	547	550	-3	-0.54	4,300	-