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
[3963]	26/10/29	288	290	282	283	-5.0	-1.74	36,400	7,936,052,224
[3963]	26/10/28	291	293	286	288	-1.0	-0.35	113,000	8,076,265,472
[3963]	26/10/27	286	293	285	289	+4.0	+1.40	61,600	8,104,307,712
[3963]	26/10/26	287	290	281	285	-1.0	-0.35	43,200	7,992,137,728
[3963]	26/10/23	290	293	280	286	-6.0	-2.05	262,700	8,020,179,968
[3963]	26/10/22	295	297	288	292	-4.0	-1.35	128,900	8,188,435,456
[3963]	26/10/21	302	302	295	296	-4.0	-1.33	30,600	8,300,605,952
[3963]	26/10/20	304	306	299	300	-5.0	-1.64	56,900	8,412,776,448
[3963]	26/10/19	304	312	302	305	+1.0	+0.33	89,900	8,552,989,184
[3963]	26/10/16	303	308	303	304	-1.0	-0.33	25,800	8,524,946,944
[3963]	26/10/15	311	311	302	305	-6.0	-1.93	68,900	8,552,989,184
[3963]	26/10/14	311	313	305	311	0	+0.00	39,000	8,721,245,184
[3963]	26/10/13	319	319	311	311	-5.0	-1.58	40,200	8,721,245,184
[3963]	26/10/09	305	319	305	316	+7.0	+2.27	70,100	8,861,457,408
[3963]	26/10/08	301	313	301	309	+5.0	+1.64	45,500	8,665,159,680
[3963]	26/10/07	310	310	299	304	-6.0	-1.94	115,600	8,524,946,944
[3963]	26/10/06	310	314	307	310	-6.0	-1.90	46,700	8,693,201,920
[3963]	26/10/05	314	316	295	316	-12.0	-3.66	272,400	8,861,457,408
[3963]	26/10/02	327	331	321	328	-3.0	-0.91	66,500	9,197,968,384
[3963]	26/10/01	331	334	327	331	0	+0.00	14,300	9,282,096,128
[3963]	26/09/30	324	331	323	331	+7.0	+2.16	26,000	9,282,096,128
[3963]	26/09/29	316	325	316	324	+1.0	+0.31	55,700	9,085,798,400
[3963]	26/09/28	326	330	318	323	-1.0	-0.31	92,000	9,057,756,160
[3963]	26/09/25	325	328	323	324	-1.0	-0.31	21,600	9,085,798,400
[3963]	26/09/24	330	337	325	325	-5.0	-1.52	49,500	9,113,840,640
[3963]	26/09/18	326	335	325	330	+1.0	+0.30	86,900	9,254,053,888
[3963]	26/09/17	330	340	328	329	-1.0	-0.30	75,400	9,226,011,648
[3963]	26/09/16	326	330	324	330	+3.0	+0.92	25,800	9,254,053,888
[3963]	26/09/15	333	336	323	327	-3.0	-0.91	85,500	9,169,926,144
[3963]	26/09/14	324	336	324	330	+6.0	+1.85	60,200	9,254,053,888
[3963]	26/09/11	320	329	309	324	0	+0.00	82,600	9,085,798,400
[3963]	26/09/10	312	326	312	324	+9.0	+2.86	47,800	9,085,798,400
[3963]	26/09/09	320	322	311	315	-6.0	-1.87	63,100	8,833,415,168
[3963]	26/09/08	330	330	320	321	-11.0	-3.31	66,900	9,001,670,656
[3963]	26/09/07	344	344	330	332	-13.0	-3.77	77,400	9,310,139,392
[3963]	26/09/04	339	351	339	345	+4.0	+1.17	44,700	9,674,692,608
[3963]	26/09/03	346	347	340	341	-6.0	-1.73	39,700	9,562,522,624
[3963]	26/09/02	345	351	336	347	-4.0	-1.14	128,100	9,730,778,112
[3963]	26/09/01	352	360	350	351	-3.0	-0.85	20,000	9,842,948,096
[3963]	26/08/31	356	360	345	354	-2.0	-0.56	66,800	9,927,075,840
[3963]	26/08/28	350	361	350	356	+8.0	+2.30	33,400	9,983,161,344
[3963]	26/08/27	353	354	343	348	-8.0	-2.25	45,400	9,758,820,352
[3963]	26/08/26	348	361	341	356	+13.0	+3.79	94,500	9,983,161,344
[3963]	26/08/25	342	358	340	343	-1.0	-0.29	93,700	9,618,608,128
[3963]	26/08/24	347	363	339	344	0	+0.00	129,900	9,646,650,368
[3963]	26/08/21	344	348	338	344	+1.0	+0.29	105,900	9,646,650,368
[3963]	26/08/20	345	350	335	343	0	+0.00	153,300	9,618,608,128
[3963]	26/08/19	350	358	338	343	-11.0	-3.11	132,300	9,618,608,128
[3963]	26/08/18	367	367	347	354	-19.0	-5.09	176,700	9,927,075,840
[3963]	26/08/17	360	379	360	373	+12.0	+3.32	130,700	10,459,885,568
[3963]	26/08/14	360	364	355	361	+1.0	+0.28	57,400	10,123,374,592
[3963]	26/08/13	352	360	342	360	+1.0	+0.28	74,200	10,095,331,328
[3963]	26/08/12	354	359	351	359	+7.0	+1.99	19,900	10,067,289,088
[3963]	26/08/10	360	370	347	352	-12.0	-3.30	124,600	9,870,991,360
[3963]	26/08/07	344	364	338	364	+18.0	+5.20	89,900	10,207,502,336
[3963]	26/08/06	343	348	332	346	+4.0	+1.17	80,200	9,702,735,872
[3963]	26/08/05	337	342	332	342	+2.0	+0.59	49,300	9,590,564,864
[3963]	26/08/04	344	344	325	340	0	+0.00	32,000	9,534,480,384
[3963]	26/08/03	338	344	330	340	-2.0	-0.58	37,100	9,534,480,384
[3963]	26/07/31	341	348	336	342	+1.0	+0.29	44,900	9,590,564,864
[3963]	26/07/30	350	352	335	341	-9.0	-2.57	109,300	9,562,522,624
[3963]	26/07/29	337	350	337	350	+13.0	+3.86	57,900	9,814,905,856
[3963]	26/07/28	345	347	336	337	-4.0	-1.17	38,600	9,450,352,640
[3963]	26/07/27	332	342	326	341	+10.0	+3.02	45,200	9,562,522,624
[3963]	26/07/24	332	333	328	331	-6.0	-1.78	28,800	9,282,096,128
[3963]	26/07/23	338	338	331	337	+1.0	+0.30	33,200	9,450,352,640
[3963]	26/07/22	335	336	331	336	0	+0.00	25,300	9,422,309,376
[3963]	26/07/21	335	345	331	336	+1.0	+0.30	72,000	9,422,309,376
[3963]	26/07/17	340	344	328	335	-5	-1.47	154,700	-
[3963]	26/07/16	345	352	338	340	-6	-1.73	68,600	-
[3963]	26/07/15	344	348	341	346	+2	+0.58	34,000	-
[3963]	26/07/14	345	356	343	344	-6	-1.71	39,200	-
[3963]	26/07/13	346	359	341	350	+10	+2.94	123,100	-
[3963]	26/07/10	332	343	329	340	+14	+4.29	101,100	-
[3963]	26/07/09	325	329	319	326	0	0.00	46,400	-
[3963]	26/07/08	334	340	326	326	-13	-3.83	112,400	-
[3963]	26/07/07	339	348	334	339	+1	+0.30	131,900	-
[3963]	26/07/06	318	342	315	338	+16	+4.97	154,400	-
[3963]	26/07/03	306	324	306	322	+16	+5.23	137,500	-
[3963]	26/07/02	298	310	298	306	+6	+2.00	56,300	-
[3963]	26/07/01	290	302	290	300	+8	+2.74	76,400	-
[3963]	26/06/30	296	296	289	292	-2	-0.68	67,700	-
[3963]	26/06/29	288	296	288	294	+4	+1.38	54,000	-
[3963]	26/06/26	300	300	284	290	-5	-1.69	67,600	-
[3963]	26/06/25	286	299	285	295	+15	+5.36	160,800	-
[3963]	26/06/24	278	285	275	280	+3	+1.08	134,200	-
[3963]	26/06/23	286	286	276	277	-7	-2.46	75,600	-
[3963]	26/06/22	290	293	283	284	-6	-2.07	65,400	-
[3963]	26/06/19	299	300	285	290	+6	+2.11	116,000	-
[3963]	26/06/18	294	294	284	284	-7	-2.41	88,900	-
[3963]	26/06/17	285	296	284	291	+5	+1.75	41,100	-
[3963]	26/06/16	296	296	285	286	-11	-3.70	86,000	-
[3963]	26/06/15	295	304	295	297	+10	+3.48	72,600	-
[3963]	26/06/12	300	303	285	287	-11	-3.69	159,400	-
[3963]	26/06/11	297	304	294	298	-3	-1.00	161,200	-
[3963]	26/06/10	303	303	292	301	0	0.00	196,000	-
[3963]	26/06/09	308	312	301	301	-4	-1.31	90,900	-
[3963]	26/06/08	307	309	299	305	-16	-4.98	191,800	-
[3963]	26/06/05	309	324	309	321	+10	+3.22	91,200	-
[3963]	26/06/04	310	318	304	311	+3	+0.97	248,400	-
[3963]	26/06/03	314	322	305	308	-4	-1.28	385,600	-
[3963]	26/06/02	321	321	308	312	-9	-2.80	223,100	-
[3963]	26/06/01	338	338	319	321	-13	-3.89	201,200	-
[3963]	26/05/29	344	355	334	334	-9	-2.62	209,400	-
[3963]	26/05/28	338	343	331	343	+6	+1.78	212,800	-
[3963]	26/05/27	333	345	327	337	+4	+1.20	262,700	-
[3963]	26/05/26	340	342	331	333	-3	-0.89	271,100	-
[3963]	26/05/25	352	357	332	336	-10	-2.89	316,700	-
[3963]	26/05/22	335	352	334	346	+6.0	+1.76	145,200	-
[3963]	26/05/21	348	350	333	340	-9.0	-2.58	213,500	-
[3963]	26/05/20	362	363	344	349	-15.0	-4.12	173,100	-
[3963]	26/05/19	365	379	362	364	-5.0	-1.36	129,800	-
[3963]	26/05/18	382	393	361	369	-13.0	-3.40	238,600	-
[3963]	26/05/15	385	396	366	382	-27.0	-6.60	299,500	-
[3963]	26/05/14	427	427	409	409	-11.0	-2.62	56,000	-
[3963]	26/05/13	414	423	414	420	+5.0	+1.20	32,300	-
[3963]	26/05/12	424	424	414	415	-12.0	-2.81	51,900	-
[3963]	26/05/11	422	429	422	427	+2.0	+0.47	39,000	-
[3963]	26/05/08	419	426	416	425	0	+0.00	30,100	-
[3963]	26/05/07	423	426	416	425	+7.0	+1.67	44,700	-
[3963]	26/05/01	408	420	408	418	+8.0	+1.95	58,200	-
[3963]	26/04/30	416	417	401	410	-12.0	-2.84	168,700	-
[3963]	26/04/28	427	427	418	422	-5.0	-1.17	24,600	-
[3963]	26/04/27	426	429	417	427	+3	+0.71	51,000	-
[3963]	26/04/24	432	442	417	424	-7	-1.62	83,100	-
[3963]	26/04/23	446	446	421	431	-16	-3.58	114,200	-
[3963]	26/04/22	449	449	444	447	-2	-0.45	39,300	-
[3963]	26/04/21	450	452	445	449	0	0.00	46,200	-
[3963]	26/04/20	449	450	443	449	+4	+0.90	61,700	-
[3963]	26/04/17	444	447	441	445	+1	+0.23	47,200	-
[3963]	26/04/16	453	458	443	444	-9	-1.99	61,200	-
[3963]	26/04/15	445	455	443	453	+12	+2.72	112,300	-
[3963]	26/04/14	434	456	430	441	+14	+3.28	131,000	-
[3963]	26/04/13	424	427	422	427	-1	-0.23	84,200	-
[3963]	26/04/10	437	441	421	428	-11	-2.51	168,500	-
[3963]	26/04/09	459	459	436	439	-18	-3.94	81,500	-
[3963]	26/04/08	439	458	439	457	+22	+5.06	80,900	-
[3963]	26/04/07	432	438	431	435	+3	+0.69	65,500	-
[3963]	26/04/06	440	440	432	432	-6	-1.37	72,600	-
[3963]	26/04/03	443	444	432	438	-6	-1.35	97,400	-
[3963]	26/04/02	439	460	439	444	+8	+1.83	116,200	-
[3963]	26/04/01	426	442	426	436	+18	+4.31	128,200	-
[3963]	26/03/31	427	428	415	418	-4	-0.95	115,400	-
[3963]	26/03/30	433	433	418	422	-34	-7.46	154,200	-
[3963]	26/03/27	458	473	456	456	+3	+0.66	152,700	-
[3963]	26/03/26	470	470	449	453	-15	-3.21	94,800	-
[3963]	26/03/25	467	477	460	468	+6	+1.30	61,800	-
[3963]	26/03/24	462	469	453	462	+13	+2.90	101,500	-
[3963]	26/03/23	475	479	446	449	-34	-7.04	134,800	-
[3963]	26/03/19	491	496	481	483	-14	-2.82	29,800	-
[3963]	26/03/18	491	499	491	497	+8	+1.64	32,200	-
[3963]	26/03/17	497	505	483	489	-6	-1.21	69,700	-
[3963]	26/03/16	480	497	480	495	+8	+1.64	74,000	-
[3963]	26/03/13	475	490	471	487	+6	+1.25	62,500	-
[3963]	26/03/12	495	499	481	481	-15	-3.02	58,600	-
[3963]	26/03/11	499	503	493	496	+3	+0.61	55,800	-
[3963]	26/03/10	481	500	472	493	+20	+4.23	91,800	-
[3963]	26/03/09	478	478	463	473	-21	-4.25	99,700	-
[3963]	26/03/06	504	504	483	494	-13	-2.56	87,100	-
[3963]	26/03/05	503	519	499	507	+10	+2.01	88,700	-
[3963]	26/03/04	481	509	478	497	0	0.00	140,700	-
[3963]	26/03/03	519	523	497	497	-18	-3.50	106,600	-
[3963]	26/03/02	523	524	508	515	-18	-3.38	246,400	-
[3963]	26/02/27	543	547	530	533	-14	-2.56	83,900	-
[3963]	26/02/26	525	547	525	547	+22	+4.19	62,300	-
[3963]	26/02/25	525	532	518	525	+10	+1.94	43,400	-
[3963]	26/02/24	537	543	515	515	-19	-3.56	86,600	-
[3963]	26/02/20	539	543	530	534	-6	-1.11	60,400	-
[3963]	26/02/19	535	550	530	540	+4	+0.75	88,600	-
[3963]	26/02/18	540	547	527	536	-14	-2.55	128,300	-
[3963]	26/02/17	559	569	543	550	-17	-3.00	150,700	-
[3963]	26/02/16	565	584	557	567	+2	+0.35	154,100	-
[3963]	26/02/13	575	577	559	565	-11	-1.91	81,000	-
[3963]	26/02/12	592	592	575	576	-15	-2.54	60,900	-
[3963]	26/02/10	571	605	570	591	+27	+4.79	79,900	-
[3963]	26/02/09	571	576	563	564	-4	-0.70	72,900	-
[3963]	26/02/06	582	582	567	568	-17	-2.91	59,400	-
[3963]	26/02/05	576	594	567	585	+12	+2.09	111,700	-
[3963]	26/02/04	576	591	571	573	-12	-2.05	112,100	-
[3963]	26/02/03	599	599	565	585	-10	-1.68	148,100	-
[3963]	26/02/02	598	606	593	595	-4	-0.67	63,100	-
[3963]	26/01/30	600	608	597	599	-2	-0.33	46,100	-
[3963]	26/01/29	606	606	594	601	-2	-0.33	92,700	-
[3963]	26/01/28	625	625	602	603	-23	-3.67	87,300	-
[3963]	26/01/27	615	627	610	626	+13	+2.12	70,800	-
[3963]	26/01/26	618	624	607	613	-15	-2.39	80,100	-
[3963]	26/01/23	624	636	619	628	+3	+0.48	70,700	-
[3963]	26/01/22	640	640	625	625	-15	-2.34	84,500	-
[3963]	26/01/21	640	645	629	640	-10	-1.54	71,100	-
[3963]	26/01/20	660	660	650	650	-12	-1.81	65,600	-
[3963]	26/01/19	669	669	657	662	-11	-1.63	45,800	-
[3963]	26/01/16	684	690	672	673	-10	-1.46	48,400	-
[3963]	26/01/15	676	683	670	683	+8	+1.19	59,400	-
[3963]	26/01/14	706	713	672	675	-32	-4.53	128,600	-
[3963]	26/01/13	719	719	702	707	-2	-0.28	76,800	-
[3963]	26/01/09	715	718	689	709	-1	-0.14	78,700	-
[3963]	26/01/08	700	711	699	710	+7	+1.00	38,700	-
[3963]	26/01/07	697	706	690	703	+4	+0.57	38,800	-
[3963]	26/01/06	698	711	695	699	+1	+0.14	68,400	-
[3963]	26/01/05	704	707	672	698	-9	-1.27	223,600	-
[3963]	25/12/30	700	710	695	707	+2	+0.28	107,300	-
[3963]	25/12/29	724	724	676	705	-4	-0.56	277,300	-
[3963]	25/12/26	726	732	702	709	-9	-1.25	230,700	-
[3963]	25/12/25	725	730	714	718	-14	-1.91	68,500	-
[3963]	25/12/24	730	739	726	732	0	0.00	96,200	-
[3963]	25/12/23	721	748	721	732	+12	+1.67	164,500	-
[3963]	25/12/22	718	724	705	720	+2	+0.28	109,300	-
[3963]	25/12/19	705	719	704	718	+19	+2.72	150,200	-
[3963]	25/12/18	692	700	677	699	+11	+1.60	190,300	-
[3963]	25/12/17	700	704	674	688	-18	-2.55	317,800	-
[3963]	25/12/16	650	706	643	706	+65	+10.14	953,200	-
[3963]	25/12/15	621	642	617	641	+30	+4.91	227,000	-
[3963]	25/12/12	618	620	600	611	-5	-0.81	168,200	-
[3963]	25/12/11	602	623	602	616	+24	+4.05	321,000	-
[3963]	25/12/10	629	639	591	592	+13	+2.25	316,900	-
[3963]	25/12/09	590	590	570	579	-14	-2.36	123,600	-
[3963]	25/12/08	575	595	574	593	+12	+2.07	118,400	-
[3963]	25/12/05	576	587	571	581	+4	+0.69	89,600	-
[3963]	25/12/04	565	579	565	577	+9	+1.58	98,700	-
[3963]	25/12/03	580	589	561	568	-17	-2.91	225,000	-
[3963]	25/12/02	566	589	564	585	+13	+2.27	188,500	-
[3963]	25/12/01	582	587	569	572	-9	-1.55	130,400	-
[3963]	25/11/28	576	582	565	581	+9	+1.57	155,500	-
[3963]	25/11/27	553	574	553	572	+14	+2.51	147,000	-
[3963]	25/11/26	551	565	551	558	+7	+1.27	114,900	-
[3963]	25/11/25	569	570	549	551	-22	-3.84	134,400	-
[3963]	25/11/21	562	574	557	573	-6	-1.04	114,600	-
[3963]	25/11/20	604	604	575	579	-15	-2.53	124,200	-
[3963]	25/11/19	608	616	591	594	-12	-1.98	110,400	-
[3963]	25/11/18	637	640	604	606	-39	-6.05	112,100	-
[3963]	25/11/17	651	668	644	645	-16	-2.42	100,100	-
[3963]	25/11/14	686	688	656	661	-17	-2.51	229,900	-
[3963]	25/11/13	684	686	673	678	-4	-0.59	94,500	-
[3963]	25/11/12	678	685	665	682	+19	+2.87	180,700	-
[3963]	25/11/11	666	671	656	663	+6	+0.91	94,700	-
[3963]	25/11/10	660	665	650	657	+7	+1.08	116,500	-
[3963]	25/11/07	641	652	635	650	+19	+3.01	137,500	-
[3963]	25/11/06	635	639	619	631	+14	+2.27	117,200	-
[3963]	25/11/05	620	624	607	617	-3	-0.48	103,800	-
[3963]	25/11/04	627	638	609	620	-7	-1.12	128,100	-
[3963]	25/10/31	645	653	627	627	-18	-2.79	44,100	-
[3963]	25/10/30	650	651	638	645	+5	+0.78	94,900	-
[3963]	25/10/29	660	662	629	640	-10	-1.54	233,300	-
[3963]	25/10/28	660	663	642	650	-12	-1.81	113,300	-
[3963]	25/10/27	657	666	650	662	+25	+3.92	242,800	-
[3963]	25/10/24	645	646	626	637	-10	-1.55	75,400	-
[3963]	25/10/23	633	647	631	647	+12	+1.89	114,300	-
[3963]	25/10/22	634	641	627	635	+11	+1.76	163,400	-
[3963]	25/10/21	618	635	618	624	+7	+1.13	103,800	-
[3963]	25/10/20	616	625	607	617	+1	+0.16	38,300	-
[3963]	25/10/17	630	634	614	616	-21	-3.30	72,900	-
[3963]	25/10/16	608	638	606	637	+34	+5.64	222,500	-
[3963]	25/10/15	591	604	591	603	+12	+2.03	62,600	-
[3963]	25/10/14	585	611	585	591	-4	-0.67	133,700	-
[3963]	25/10/10	590	595	580	595	+1	+0.17	100,400	-
[3963]	25/10/09	599	599	590	594	0	0.00	59,100	-
[3963]	25/10/08	599	614	591	594	+3	+0.51	157,800	-
[3963]	25/10/07	576	608	574	591	+11	+1.90	204,700	-
[3963]	25/10/06	601	602	547	580	-28	-4.61	651,000	-
[3963]	25/10/03	610	619	605	608	+7	+1.16	80,100	-
[3963]	25/10/02	616	619	600	601	-15	-2.44	153,300	-
[3963]	25/10/01	625	638	612	616	+17	+2.84	261,700	-
[3963]	25/09/30	604	606	597	599	+5	+0.84	70,600	-
[3963]	25/09/29	605	615	594	594	+1	+0.17	131,000	-
[3963]	25/09/26	589	600	589	593	+7	+1.19	102,400	-
[3963]	25/09/25	595	598	586	586	-9	-1.51	76,000	-
[3963]	25/09/24	609	615	594	595	-18	-2.94	172,200	-
[3963]	25/09/22	645	650	613	613	-2	-0.33	144,100	-
[3963]	25/09/19	622	625	606	615	-3	-0.49	95,300	-
[3963]	25/09/18	618	628	600	618	-1	-0.16	182,300	-
[3963]	25/09/17	622	629	612	619	-3	-0.48	208,300	-
[3963]	25/09/16	611	633	610	622	+1	+0.16	283,500	-
[3963]	25/09/12	603	632	599	621	+23	+3.85	616,200	-
[3963]	25/09/11	578	599	575	598	+38	+6.79	358,900	-
[3963]	25/09/10	547	560	545	560	+11	+2.00	50,400	-
[3963]	25/09/09	551	555	544	549	-2	-0.36	70,500	-
[3963]	25/09/08	557	562	550	551	-3	-0.54	62,300	-
[3963]	25/09/05	559	563	553	554	-5	-0.89	76,900	-