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
[3965]	26/10/29	859	859	857	857	-2.0	-0.23	900	4,934,183,424
[3965]	26/10/28	858	860	857	859	-1.0	-0.12	2,800	4,945,698,304
[3965]	26/10/27	858	860	857	860	+3.0	+0.35	39,700	4,951,456,256
[3965]	26/10/26	848	859	848	857	+9.0	+1.06	13,200	4,934,183,424
[3965]	26/10/23	847	849	846	848	0	+0.00	8,500	4,882,365,952
[3965]	26/10/22	850	851	848	848	-4.0	-0.47	3,400	4,882,365,952
[3965]	26/10/21	852	853	850	852	+1.0	+0.12	3,400	4,905,395,712
[3965]	26/10/20	856	856	851	851	-3.0	-0.35	6,200	4,899,638,272
[3965]	26/10/19	853	855	853	854	+1.0	+0.12	3,200	4,916,911,104
[3965]	26/10/16	853	854	853	853	+1.0	+0.12	1,800	4,911,153,664
[3965]	26/10/15	853	854	852	852	-1.0	-0.12	6,100	4,905,395,712
[3965]	26/10/14	855	855	853	853	0	+0.00	2,900	4,911,153,664
[3965]	26/10/13	852	853	851	853	-1.0	-0.12	2,500	4,911,153,664
[3965]	26/10/09	851	855	850	854	+3.0	+0.35	3,800	4,916,911,104
[3965]	26/10/08	850	855	850	851	0	+0.00	6,800	4,899,638,272
[3965]	26/10/07	851	855	851	851	-2.0	-0.23	3,100	4,899,638,272
[3965]	26/10/06	856	856	851	853	-1.0	-0.12	4,100	4,911,153,664
[3965]	26/10/05	852	855	851	854	+2.0	+0.23	6,700	4,916,911,104
[3965]	26/10/02	853	856	852	852	-4.0	-0.47	7,100	4,905,395,712
[3965]	26/10/01	853	860	853	856	-2.0	-0.23	4,800	4,928,425,984
[3965]	26/09/30	862	865	854	858	-4.0	-0.46	7,500	4,939,940,864
[3965]	26/09/29	852	863	846	862	-20.0	-2.27	24,700	4,962,971,136
[3965]	26/09/28	894	895	882	882	-12.0	-1.34	18,000	5,078,120,960
[3965]	26/09/25	892	896	886	894	+1.0	+0.11	13,800	5,147,211,264
[3965]	26/09/24	889	895	885	893	+4.0	+0.45	15,300	5,141,453,824
[3965]	26/09/18	882	889	877	889	+7.0	+0.79	13,100	5,118,423,552
[3965]	26/09/17	885	885	873	882	-2.0	-0.23	7,600	5,078,120,960
[3965]	26/09/16	884	887	870	884	-1.0	-0.11	9,200	5,089,636,352
[3965]	26/09/15	884	887	877	885	-3.0	-0.34	4,500	5,095,393,792
[3965]	26/09/14	885	895	882	888	+3.0	+0.34	4,000	5,112,666,112
[3965]	26/09/11	887	909	880	885	-2.0	-0.23	11,500	5,095,393,792
[3965]	26/09/10	895	895	886	887	-13.0	-1.44	4,500	5,106,908,672
[3965]	26/09/09	900	902	886	900	-1.0	-0.11	5,700	5,181,756,416
[3965]	26/09/08	900	901	895	901	+2.0	+0.22	4,000	5,187,513,856
[3965]	26/09/07	897	901	894	899	+2.0	+0.22	4,100	5,175,998,976
[3965]	26/09/04	909	909	897	897	-9.0	-0.99	3,800	5,164,483,584
[3965]	26/09/03	900	911	899	906	+6.0	+0.67	5,100	5,216,301,568
[3965]	26/09/02	912	912	900	900	-13.0	-1.42	5,500	5,181,756,416
[3965]	26/09/01	914	914	908	913	-1.0	-0.11	5,500	5,256,603,648
[3965]	26/08/31	921	921	914	914	-5.0	-0.54	7,900	5,262,361,600
[3965]	26/08/28	930	930	910	919	+1.0	+0.11	11,700	5,291,148,800
[3965]	26/08/27	888	918	886	918	+30.0	+3.38	23,100	5,285,391,360
[3965]	26/08/26	885	888	885	888	+2.0	+0.23	1,900	5,112,666,112
[3965]	26/08/25	891	891	886	886	0	+0.00	2,200	5,101,151,232
[3965]	26/08/24	886	886	885	886	+6.0	+0.68	2,800	5,101,151,232
[3965]	26/08/21	880	880	878	880	0	+0.00	1,900	5,066,606,080
[3965]	26/08/20	869	882	869	880	+1.0	+0.11	5,700	5,066,606,080
[3965]	26/08/19	882	882	873	879	0	+0.00	3,000	5,060,848,640
[3965]	26/08/18	879	880	879	879	0	+0.00	3,400	5,060,848,640
[3965]	26/08/17	879	882	878	879	+1.0	+0.11	4,400	5,060,848,640
[3965]	26/08/14	878	880	876	878	0	+0.00	3,800	5,055,091,200
[3965]	26/08/13	880	880	869	878	-2.0	-0.23	9,600	5,055,091,200
[3965]	26/08/12	884	884	880	880	0	+0.00	6,100	5,066,606,080
[3965]	26/08/10	900	900	872	880	+3.0	+0.34	12,900	5,066,606,080
[3965]	26/08/07	865	885	861	877	+12.0	+1.39	12,600	5,049,333,760
[3965]	26/08/06	864	865	853	865	+5.0	+0.58	3,300	4,980,243,456
[3965]	26/08/05	861	863	855	860	-1.0	-0.12	3,600	4,951,456,256
[3965]	26/08/04	863	863	861	861	-1.0	-0.12	800	4,957,213,696
[3965]	26/08/03	860	864	859	862	+2.0	+0.23	1,400	4,962,971,136
[3965]	26/07/31	856	862	856	860	+5.0	+0.58	800	4,951,456,256
[3965]	26/07/30	860	860	855	855	-1.0	-0.12	2,300	4,922,668,544
[3965]	26/07/29	864	864	850	856	-1.0	-0.12	6,400	4,928,425,984
[3965]	26/07/28	860	860	857	857	-8.0	-0.92	2,300	4,934,183,424
[3965]	26/07/27	866	866	864	865	-1.0	-0.12	2,200	4,980,243,456
[3965]	26/07/24	866	866	863	866	+3.0	+0.35	1,200	4,986,000,896
[3965]	26/07/23	864	866	860	863	-1.0	-0.12	2,600	4,968,728,576
[3965]	26/07/22	867	867	858	864	-3.0	-0.35	2,300	4,974,486,016
[3965]	26/07/21	866	867	863	867	0	+0.00	3,400	4,991,758,336
[3965]	26/07/17	851	867	851	867	+12	+1.40	7,700	-
[3965]	26/07/16	867	867	855	855	-12	-1.38	4,500	-
[3965]	26/07/15	867	867	862	867	+5	+0.58	1,800	-
[3965]	26/07/14	866	866	852	862	+1	+0.12	3,700	-
[3965]	26/07/13	862	867	861	861	+1	+0.12	6,600	-
[3965]	26/07/10	859	863	859	860	+2	+0.23	1,100	-
[3965]	26/07/09	852	858	849	858	+7	+0.82	3,200	-
[3965]	26/07/08	856	860	850	851	-5	-0.58	7,500	-
[3965]	26/07/07	855	863	855	856	-4	-0.47	3,700	-
[3965]	26/07/06	854	861	854	860	+1	+0.12	4,600	-
[3965]	26/07/03	839	859	837	859	+20	+2.38	6,900	-
[3965]	26/07/02	847	847	838	839	+2	+0.24	2,600	-
[3965]	26/07/01	836	837	836	837	0	0.00	600	-
[3965]	26/06/30	836	837	835	837	+2	+0.24	5,700	-
[3965]	26/06/29	834	835	830	835	+11	+1.33	3,500	-
[3965]	26/06/26	825	826	824	824	-3	-0.36	1,800	-
[3965]	26/06/25	835	835	822	827	-8	-0.96	2,700	-
[3965]	26/06/24	827	835	826	835	+10	+1.21	3,300	-
[3965]	26/06/23	827	827	825	825	-1	-0.12	1,700	-
[3965]	26/06/22	827	835	826	826	-1	-0.12	2,000	-
[3965]	26/06/19	828	835	827	827	0	0.00	3,800	-
[3965]	26/06/18	832	833	826	827	-5	-0.60	1,600	-
[3965]	26/06/17	824	834	824	832	0	0.00	3,700	-
[3965]	26/06/16	825	835	825	832	+3	+0.36	1,800	-
[3965]	26/06/15	826	837	824	829	+5	+0.61	6,700	-
[3965]	26/06/12	833	839	824	824	-9	-1.08	3,700	-
[3965]	26/06/11	839	839	831	833	-6	-0.72	5,100	-
[3965]	26/06/10	833	839	827	839	+8	+0.96	6,200	-
[3965]	26/06/09	810	831	810	831	+30	+3.75	10,000	-
[3965]	26/06/08	796	801	795	801	+5	+0.63	2,300	-
[3965]	26/06/05	796	804	796	796	+1	+0.13	1,700	-
[3965]	26/06/04	796	809	787	795	-1	-0.13	3,300	-
[3965]	26/06/03	790	796	780	796	+6	+0.76	3,200	-
[3965]	26/06/02	804	809	778	790	-10	-1.25	6,200	-
[3965]	26/06/01	821	833	769	800	-22	-2.68	18,700	-
[3965]	26/05/29	829	829	819	822	-7	-0.84	1,200	-
[3965]	26/05/28	821	830	820	829	+6	+0.73	1,900	-
[3965]	26/05/27	821	830	815	823	+2	+0.24	2,200	-
[3965]	26/05/26	818	821	800	821	+2	+0.24	7,800	-
[3965]	26/05/25	825	834	817	819	-6	-0.73	3,500	-
[3965]	26/05/22	825	826	817	825	+3.0	+0.36	3,500	-
[3965]	26/05/21	828	828	822	822	-6.0	-0.72	2,400	-
[3965]	26/05/20	826	843	826	828	-6.0	-0.72	1,900	-
[3965]	26/05/19	855	855	833	834	-11.0	-1.30	3,200	-
[3965]	26/05/18	820	845	800	845	-25.0	-2.87	23,400	-
[3965]	26/05/15	856	870	856	870	+14.0	+1.64	8,800	-
[3965]	26/05/14	862	862	856	856	-5.0	-0.58	1,700	-
[3965]	26/05/13	868	868	861	861	-4.0	-0.46	6,200	-
[3965]	26/05/12	860	865	860	865	+1.0	+0.12	4,700	-
[3965]	26/05/11	851	864	850	864	+12.0	+1.41	6,400	-
[3965]	26/05/08	856	859	851	852	-1.0	-0.12	3,300	-
[3965]	26/05/07	855	856	851	853	+1.0	+0.12	4,000	-
[3965]	26/05/01	852	855	852	852	-1.0	-0.12	1,400	-
[3965]	26/04/30	856	862	853	853	-6.0	-0.70	6,900	-
[3965]	26/04/28	860	860	858	859	-1.0	-0.12	2,700	-
[3965]	26/04/27	867	867	856	860	-3	-0.35	4,100	-
[3965]	26/04/24	852	863	851	863	+13	+1.53	9,400	-
[3965]	26/04/23	847	854	847	850	+1	+0.12	3,400	-
[3965]	26/04/22	843	856	843	849	+6	+0.71	3,300	-
[3965]	26/04/21	845	849	842	843	+2	+0.24	2,400	-
[3965]	26/04/20	840	844	840	841	+2	+0.24	1,700	-
[3965]	26/04/17	836	840	836	839	+2	+0.24	4,100	-
[3965]	26/04/16	836	847	836	837	+2	+0.24	1,600	-
[3965]	26/04/15	850	850	835	835	-11	-1.30	4,800	-
[3965]	26/04/14	852	852	846	846	0	0.00	2,100	-
[3965]	26/04/13	853	853	846	846	-3	-0.35	2,000	-
[3965]	26/04/10	851	856	849	849	-2	-0.24	3,600	-
[3965]	26/04/09	851	852	848	851	0	0.00	3,100	-
[3965]	26/04/08	849	853	845	851	+6	+0.71	5,300	-
[3965]	26/04/07	842	850	842	845	-4	-0.47	2,400	-
[3965]	26/04/06	838	849	838	849	+11	+1.31	4,400	-
[3965]	26/04/03	839	850	836	838	+8	+0.96	6,700	-
[3965]	26/04/02	844	845	830	830	-7	-0.84	4,600	-
[3965]	26/04/01	847	855	837	837	-10	-1.18	5,600	-
[3965]	26/03/31	836	848	835	847	+11	+1.32	2,700	-
[3965]	26/03/30	831	840	831	836	-19	-2.22	8,000	-
[3965]	26/03/27	846	857	842	855	+9	+1.06	9,700	-
[3965]	26/03/26	869	869	826	846	-24	-2.76	27,200	-
[3965]	26/03/25	888	904	859	870	+48	+5.84	186,500	-
[3965]	26/03/24	817	822	810	822	+12	+1.48	3,300	-
[3965]	26/03/23	834	834	810	810	-30	-3.57	7,200	-
[3965]	26/03/19	849	849	840	840	-9	-1.06	800	-
[3965]	26/03/18	849	850	839	849	-1	-0.12	1,600	-
[3965]	26/03/17	849	851	841	850	+4	+0.47	2,300	-
[3965]	26/03/16	843	849	834	846	-4	-0.47	1,500	-
[3965]	26/03/13	844	850	842	850	+5	+0.59	1,900	-
[3965]	26/03/12	852	852	845	845	-6	-0.71	700	-
[3965]	26/03/11	852	852	844	851	0	0.00	1,100	-
[3965]	26/03/10	850	853	841	851	+1	+0.12	2,200	-
[3965]	26/03/09	838	850	831	850	-3	-0.35	3,200	-
[3965]	26/03/06	848	853	836	853	+5	+0.59	2,900	-
[3965]	26/03/05	850	850	835	848	-4	-0.47	3,000	-
[3965]	26/03/04	835	854	828	852	+4	+0.47	5,500	-
[3965]	26/03/03	858	858	829	848	-9	-1.05	6,100	-
[3965]	26/03/02	856	859	830	857	+1	+0.12	10,000	-
[3965]	26/02/27	860	860	850	856	-6	-0.70	9,700	-
[3965]	26/02/26	856	862	845	862	+6	+0.70	3,900	-
[3965]	26/02/25	858	858	841	856	-2	-0.23	9,300	-
[3965]	26/02/24	859	859	831	858	+8	+0.94	7,300	-
[3965]	26/02/20	829	866	829	850	+14	+1.67	15,600	-
[3965]	26/02/19	843	849	833	836	-7	-0.83	12,000	-
[3965]	26/02/18	835	843	830	843	+8	+0.96	8,200	-
[3965]	26/02/17	820	836	820	835	+10	+1.21	7,700	-
[3965]	26/02/16	825	836	816	825	+6	+0.73	8,800	-
[3965]	26/02/13	816	834	811	819	+18	+2.25	24,900	-
[3965]	26/02/12	809	810	801	801	-6	-0.74	14,300	-
[3965]	26/02/10	807	807	801	807	+1	+0.12	7,500	-
[3965]	26/02/09	807	807	800	806	+6	+0.75	7,000	-
[3965]	26/02/06	798	806	798	800	+2	+0.25	3,300	-
[3965]	26/02/05	805	805	798	798	-2	-0.25	2,900	-
[3965]	26/02/04	803	807	800	800	+1	+0.13	4,600	-
[3965]	26/02/03	805	805	795	799	+1	+0.13	4,700	-
[3965]	26/02/02	802	805	798	798	+3	+0.38	4,200	-
[3965]	26/01/30	792	804	786	795	+3	+0.38	7,000	-
[3965]	26/01/29	817	818	779	792	-17	-2.10	43,000	-
[3965]	26/01/28	861	861	799	809	-57	-6.58	53,800	-
[3965]	26/01/27	863	866	858	866	+5	+0.58	3,400	-
[3965]	26/01/26	863	866	861	861	+5	+0.58	4,700	-
[3965]	26/01/23	860	861	856	856	+2	+0.23	4,100	-
[3965]	26/01/22	861	864	847	854	-7	-0.81	8,400	-
[3965]	26/01/21	860	861	850	861	+1	+0.12	6,700	-
[3965]	26/01/20	846	860	846	860	+14	+1.65	17,100	-
[3965]	26/01/19	839	847	839	846	+2	+0.24	12,500	-
[3965]	26/01/16	844	845	840	844	+4	+0.48	6,600	-
[3965]	26/01/15	844	845	839	840	+1	+0.12	5,100	-
[3965]	26/01/14	837	841	837	839	+4	+0.48	7,900	-
[3965]	26/01/13	833	835	832	835	+3	+0.36	6,000	-
[3965]	26/01/09	834	834	826	832	+1	+0.12	3,000	-
[3965]	26/01/08	833	834	830	831	-2	-0.24	1,600	-
[3965]	26/01/07	830	834	827	833	+3	+0.36	3,800	-
[3965]	26/01/06	831	832	827	830	0	0.00	5,900	-
[3965]	26/01/05	835	835	827	830	0	0.00	5,000	-
[3965]	25/12/30	820	830	816	830	+10	+1.22	4,000	-
[3965]	25/12/29	810	820	805	820	+16	+1.99	5,400	-
[3965]	25/12/26	800	804	796	804	+3	+0.37	14,300	-
[3965]	25/12/25	803	805	801	801	-5	-0.62	9,100	-
[3965]	25/12/24	818	818	805	806	-14	-1.71	57,400	-
[3965]	25/12/23	819	824	801	820	+2	+0.24	10,700	-
[3965]	25/12/22	821	826	809	818	-7	-0.85	9,000	-
[3965]	25/12/19	819	825	811	825	+6	+0.73	9,000	-
[3965]	25/12/18	815	821	801	819	+6	+0.74	16,200	-
[3965]	25/12/17	806	818	801	813	+18	+2.26	39,200	-
[3965]	25/12/16	787	804	784	795	+8	+1.02	19,000	-
[3965]	25/12/15	773	788	771	787	+19	+2.47	8,800	-
[3965]	25/12/12	761	768	760	768	+7	+0.92	13,700	-
[3965]	25/12/11	759	763	757	761	+4	+0.53	5,100	-
[3965]	25/12/10	756	763	756	757	+4	+0.53	6,300	-
[3965]	25/12/09	746	756	746	753	+8	+1.07	11,100	-
[3965]	25/12/08	744	746	740	745	+1	+0.13	10,400	-
[3965]	25/12/05	755	756	727	744	-13	-1.72	23,400	-
[3965]	25/12/04	773	777	756	757	-19	-2.45	18,400	-
[3965]	25/12/03	781	781	771	776	-6	-0.77	4,000	-
[3965]	25/12/02	790	790	780	782	-10	-1.26	2,400	-
[3965]	25/12/01	792	795	790	792	0	0.00	1,700	-
[3965]	25/11/28	789	793	775	792	-3	-0.38	4,600	-
[3965]	25/11/27	788	800	788	795	+11	+1.40	3,600	-
[3965]	25/11/26	783	784	779	784	+1	+0.13	2,500	-
[3965]	25/11/25	780	783	778	783	+2	+0.26	3,400	-
[3965]	25/11/21	778	782	773	781	-3	-0.38	2,300	-
[3965]	25/11/20	777	784	774	784	+15	+1.95	5,900	-
[3965]	25/11/19	787	787	767	769	-26	-3.27	15,800	-
[3965]	25/11/18	797	797	770	795	+1	+0.13	14,900	-
[3965]	25/11/17	803	803	792	794	-13	-1.61	3,500	-
[3965]	25/11/14	797	810	797	807	+2	+0.25	4,400	-
[3965]	25/11/13	805	825	805	805	-3	-0.37	6,500	-
[3965]	25/11/12	788	810	781	808	+18	+2.28	3,300	-
[3965]	25/11/11	786	790	782	790	+4	+0.51	2,900	-
[3965]	25/11/10	788	793	786	786	+2	+0.26	900	-
[3965]	25/11/07	782	789	782	784	-3	-0.38	3,600	-
[3965]	25/11/06	782	787	781	787	-3	-0.38	2,600	-
[3965]	25/11/05	784	791	783	790	-1	-0.13	2,500	-
[3965]	25/11/04	796	796	789	791	-5	-0.63	2,400	-
[3965]	25/10/31	794	800	794	796	+2	+0.25	1,100	-
[3965]	25/10/30	790	801	790	794	+3	+0.38	6,100	-
[3965]	25/10/29	802	803	791	791	-16	-1.98	5,600	-
[3965]	25/10/28	801	832	800	807	+16	+2.02	15,300	-
[3965]	25/10/27	799	800	791	791	-8	-1.00	8,700	-
[3965]	25/10/24	800	800	798	799	+1	+0.13	1,800	-
[3965]	25/10/23	798	800	797	798	-3	-0.37	2,200	-
[3965]	25/10/22	797	801	797	801	+1	+0.13	4,100	-
[3965]	25/10/21	799	800	798	800	+2	+0.25	2,500	-
[3965]	25/10/20	796	800	796	798	-2	-0.25	2,100	-
[3965]	25/10/17	797	800	797	800	+2	+0.25	2,600	-
[3965]	25/10/16	802	805	795	798	-4	-0.50	3,400	-
[3965]	25/10/15	801	805	781	802	+7	+0.88	6,900	-
[3965]	25/10/14	802	804	777	795	-12	-1.49	14,100	-
[3965]	25/10/10	810	813	806	807	-3	-0.37	4,500	-
[3965]	25/10/09	810	816	806	810	-2	-0.25	5,600	-
[3965]	25/10/08	820	820	812	812	-8	-0.98	7,200	-
[3965]	25/10/07	830	830	816	820	-12	-1.44	11,600	-
[3965]	25/10/06	803	833	803	832	+28	+3.48	13,400	-
[3965]	25/10/03	822	824	804	804	-16	-1.95	29,200	-
[3965]	25/10/02	850	850	820	820	-30	-3.53	15,000	-
[3965]	25/10/01	879	879	850	850	-29	-3.30	25,400	-
[3965]	25/09/30	892	898	851	879	+32	+3.78	122,700	-
[3965]	25/09/29	822	850	805	847	-43	-4.83	59,500	-
[3965]	25/09/26	879	890	872	890	+10	+1.14	63,600	-
[3965]	25/09/25	877	880	874	880	+4	+0.46	14,100	-
[3965]	25/09/24	876	878	875	876	-1	-0.11	11,400	-
[3965]	25/09/22	879	882	877	877	-2	-0.23	16,600	-
[3965]	25/09/19	873	879	868	879	+5	+0.57	11,600	-
[3965]	25/09/18	866	874	862	874	+8	+0.92	11,800	-
[3965]	25/09/17	886	887	844	866	-21	-2.37	48,300	-
[3965]	25/09/16	891	894	858	887	-4	-0.45	57,200	-
[3965]	25/09/12	890	892	880	891	-1	-0.11	11,300	-
[3965]	25/09/11	896	897	888	892	+2	+0.22	9,000	-
[3965]	25/09/10	896	898	890	890	0	0.00	7,300	-
[3965]	25/09/09	906	908	887	890	-13	-1.44	25,400	-
[3965]	25/09/08	911	911	899	903	-7	-0.77	21,600	-
[3965]	25/09/05	909	911	895	910	+2	+0.22	18,400	-