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
[3967]	26/10/29	687	690	664	677	-10.0	-1.46	64,700	4,186,064,896
[3967]	26/10/28	727	727	682	687	-40.0	-5.50	106,700	4,247,897,600
[3967]	26/10/27	715	742	690	727	+25.0	+3.56	167,100	4,495,227,904
[3967]	26/10/26	698	720	683	702	+4.0	+0.57	146,000	4,340,646,400
[3967]	26/10/23	721	721	675	698	-49.0	-6.56	226,700	4,315,913,216
[3967]	26/10/22	712	784	712	747	+50.0	+7.17	519,100	4,618,892,800
[3967]	26/10/21	663	727	663	697	+44.0	+6.74	333,900	4,309,730,304
[3967]	26/10/20	705	712	653	653	-52.0	-7.38	115,400	4,037,666,816
[3967]	26/10/19	723	767	701	705	-33.0	-4.47	185,900	4,359,196,160
[3967]	26/10/16	681	767	662	738	+59.0	+8.69	404,300	4,563,243,520
[3967]	26/10/15	730	736	675	679	-66.0	-8.86	269,900	4,198,431,488
[3967]	26/10/14	730	776	708	745	+15.0	+2.05	286,500	4,606,526,464
[3967]	26/10/13	700	758	696	730	+43.0	+6.26	402,200	4,513,777,664
[3967]	26/10/09	715	723	673	687	-64.0	-8.52	390,500	4,247,897,600
[3967]	26/10/08	729	796	726	751	+53.0	+7.59	867,900	4,643,625,984
[3967]	26/10/07	827	830	698	698	-89.0	-11.31	628,900	4,315,913,216
[3967]	26/10/06	815	850	757	787	-13.0	-1.62	1,572,000	4,866,223,104
[3967]	26/10/05	850	913	754	800	+27.0	+3.49	2,780,800	4,946,605,568
[3967]	26/10/02	773	773	773	773	+100.0	+14.86	42,700	4,779,657,728
[3967]	26/10/01	574	673	571	673	+100.0	+17.45	55,300	4,161,331,968
[3967]	26/09/30	573	575	570	573	+1.0	+0.17	7,600	3,543,006,208
[3967]	26/09/29	579	581	572	572	-5.0	-0.87	14,800	3,536,823,040
[3967]	26/09/28	578	579	570	577	+1.0	+0.17	11,200	3,567,739,392
[3967]	26/09/25	575	577	575	576	+1.0	+0.17	2,300	3,561,555,968
[3967]	26/09/24	571	578	571	575	0	+0.00	16,400	3,555,372,800
[3967]	26/09/18	570	575	568	575	+10.0	+1.77	5,700	3,555,372,800
[3967]	26/09/17	572	572	562	565	0	+0.00	19,400	3,493,540,096
[3967]	26/09/16	572	573	565	565	-1.0	-0.18	8,900	3,493,540,096
[3967]	26/09/15	581	582	565	566	-5.0	-0.88	13,500	3,499,723,520
[3967]	26/09/14	551	580	550	571	+20.0	+3.63	87,900	3,530,639,872
[3967]	26/09/11	563	564	551	551	-12.0	-2.13	18,500	3,406,974,720
[3967]	26/09/10	570	570	563	563	+1.0	+0.18	5,800	3,481,173,760
[3967]	26/09/09	576	576	562	562	-8.0	-1.40	7,900	3,474,990,336
[3967]	26/09/08	563	570	562	570	+6.0	+1.06	8,600	3,524,456,448
[3967]	26/09/07	565	567	564	564	-1.0	-0.18	8,500	3,487,356,928
[3967]	26/09/04	566	570	563	565	-1.0	-0.18	12,500	3,493,540,096
[3967]	26/09/03	562	570	562	566	-2.0	-0.35	15,800	3,499,723,520
[3967]	26/09/02	570	572	567	568	-4.0	-0.70	13,200	3,512,089,856
[3967]	26/09/01	578	580	570	572	-8.0	-1.38	18,200	3,536,823,040
[3967]	26/08/31	585	586	580	580	-6.0	-1.02	14,200	3,586,289,152
[3967]	26/08/28	582	589	579	586	-26.0	-4.25	60,900	3,623,388,672
[3967]	26/08/27	616	618	612	612	0	+0.00	43,900	3,784,153,344
[3967]	26/08/26	608	612	607	612	+2.0	+0.33	14,700	3,784,153,344
[3967]	26/08/25	604	610	604	610	+6.0	+0.99	14,600	3,771,786,752
[3967]	26/08/24	605	606	603	604	-1.0	-0.17	12,000	3,734,687,232
[3967]	26/08/21	602	605	600	605	+4.0	+0.67	6,200	3,740,870,400
[3967]	26/08/20	601	601	598	601	-1.0	-0.17	8,300	3,716,137,472
[3967]	26/08/19	599	602	598	602	+3.0	+0.50	8,900	3,722,320,640
[3967]	26/08/18	601	602	599	599	-3.0	-0.50	5,900	3,703,770,880
[3967]	26/08/17	604	604	598	602	+3.0	+0.50	9,600	3,722,320,640
[3967]	26/08/14	600	601	599	599	+1.0	+0.17	7,000	3,703,770,880
[3967]	26/08/13	599	604	595	598	-2.0	-0.33	8,200	3,697,587,712
[3967]	26/08/12	603	605	596	600	+5.0	+0.84	17,300	3,709,954,304
[3967]	26/08/10	597	600	594	595	-3.0	-0.50	10,100	3,679,037,952
[3967]	26/08/07	599	600	598	598	-1.0	-0.17	6,400	3,697,587,712
[3967]	26/08/06	593	599	593	599	+1.0	+0.17	8,100	3,703,770,880
[3967]	26/08/05	598	598	593	598	+4.0	+0.67	4,700	3,697,587,712
[3967]	26/08/04	598	598	592	594	+3.0	+0.51	5,200	3,672,854,784
[3967]	26/08/03	593	598	591	591	-2.0	-0.34	6,500	3,654,304,768
[3967]	26/07/31	593	598	592	593	0	+0.00	4,400	3,666,671,360
[3967]	26/07/30	590	593	585	593	+8.0	+1.37	9,500	3,666,671,360
[3967]	26/07/29	596	598	585	585	-11.0	-1.85	22,600	3,617,205,248
[3967]	26/07/28	580	596	569	596	+17.0	+2.94	30,300	3,685,221,120
[3967]	26/07/27	572	580	571	579	+5.0	+0.87	3,300	3,580,105,728
[3967]	26/07/24	580	583	565	574	-2.0	-0.35	9,200	3,549,189,632
[3967]	26/07/23	569	576	568	576	0	+0.00	7,900	3,561,555,968
[3967]	26/07/22	580	580	575	576	+1.0	+0.17	3,800	3,561,555,968
[3967]	26/07/21	575	578	573	575	-4.0	-0.69	4,600	3,555,372,800
[3967]	26/07/17	572	579	559	579	+4	+0.70	20,800	-
[3967]	26/07/16	580	582	575	575	-5	-0.86	5,400	-
[3967]	26/07/15	582	585	577	580	-1	-0.17	9,500	-
[3967]	26/07/14	582	584	573	581	-2	-0.34	14,200	-
[3967]	26/07/13	580	583	576	583	+3	+0.52	6,600	-
[3967]	26/07/10	577	580	575	580	+5	+0.87	7,700	-
[3967]	26/07/09	575	575	570	575	+2	+0.35	6,200	-
[3967]	26/07/08	579	579	572	573	-3	-0.52	2,900	-
[3967]	26/07/07	577	581	571	576	+2	+0.35	9,800	-
[3967]	26/07/06	570	574	569	574	+4	+0.70	3,100	-
[3967]	26/07/03	565	570	565	570	0	0.00	5,500	-
[3967]	26/07/02	563	570	558	570	+13	+2.33	5,700	-
[3967]	26/07/01	551	558	551	557	+6	+1.09	4,000	-
[3967]	26/06/30	568	569	542	551	-15	-2.65	15,200	-
[3967]	26/06/29	569	570	562	566	+5	+0.89	7,600	-
[3967]	26/06/26	558	574	553	561	+13	+2.37	20,200	-
[3967]	26/06/25	542	549	540	548	+6	+1.11	4,800	-
[3967]	26/06/24	549	551	541	542	-7	-1.28	4,100	-
[3967]	26/06/23	541	551	541	549	+7	+1.29	11,300	-
[3967]	26/06/22	547	550	540	542	-4	-0.73	27,700	-
[3967]	26/06/19	557	561	546	546	-11	-1.97	12,000	-
[3967]	26/06/18	563	564	557	557	-6	-1.07	7,400	-
[3967]	26/06/17	555	565	555	563	+9	+1.62	6,700	-
[3967]	26/06/16	558	559	550	554	-6	-1.07	13,200	-
[3967]	26/06/15	557	566	557	560	+4	+0.72	7,000	-
[3967]	26/06/12	557	565	556	556	-4	-0.71	11,100	-
[3967]	26/06/11	567	570	551	560	-9	-1.58	32,700	-
[3967]	26/06/10	569	574	566	569	0	0.00	9,700	-
[3967]	26/06/09	571	578	566	569	+5	+0.89	8,900	-
[3967]	26/06/08	575	581	563	564	-15	-2.59	27,000	-
[3967]	26/06/05	575	582	575	579	+4	+0.70	4,600	-
[3967]	26/06/04	578	582	575	575	+3	+0.52	7,800	-
[3967]	26/06/03	570	581	569	572	-3	-0.52	6,200	-
[3967]	26/06/02	575	580	571	575	-1	-0.17	8,400	-
[3967]	26/06/01	581	588	576	576	-11	-1.87	8,900	-
[3967]	26/05/29	595	595	587	587	-5	-0.84	4,500	-
[3967]	26/05/28	587	595	587	592	+15	+2.60	6,800	-
[3967]	26/05/27	585	592	577	577	-8	-1.37	6,300	-
[3967]	26/05/26	583	588	575	585	0	0.00	28,600	-
[3967]	26/05/25	592	595	580	585	-9	-1.52	17,400	-
[3967]	26/05/22	594	595	585	594	+3.0	+0.51	8,300	-
[3967]	26/05/21	597	602	588	591	+4.0	+0.68	10,100	-
[3967]	26/05/20	595	595	581	587	-7.0	-1.18	12,900	-
[3967]	26/05/19	599	599	592	594	-2.0	-0.34	4,100	-
[3967]	26/05/18	592	602	592	596	0	+0.00	5,000	-
[3967]	26/05/15	616	616	596	596	-16.0	-2.61	11,900	-
[3967]	26/05/14	614	618	611	612	+2.0	+0.33	14,800	-
[3967]	26/05/13	606	617	603	610	+5.0	+0.83	15,300	-
[3967]	26/05/12	605	608	602	605	+1.0	+0.17	4,500	-
[3967]	26/05/11	605	607	602	604	+3.0	+0.50	4,000	-
[3967]	26/05/08	600	601	595	601	+8.0	+1.35	8,700	-
[3967]	26/05/07	589	596	588	593	+6.0	+1.02	10,200	-
[3967]	26/05/01	587	589	581	587	+8.0	+1.38	7,000	-
[3967]	26/04/30	580	582	578	579	-2.0	-0.34	8,500	-
[3967]	26/04/28	584	587	580	581	-2.0	-0.34	9,200	-
[3967]	26/04/27	581	588	581	583	+1	+0.17	7,500	-
[3967]	26/04/24	586	589	582	582	-4	-0.68	5,100	-
[3967]	26/04/23	600	600	586	586	-7	-1.18	5,900	-
[3967]	26/04/22	595	598	593	593	-1	-0.17	4,600	-
[3967]	26/04/21	591	595	587	594	+3	+0.51	8,600	-
[3967]	26/04/20	590	595	590	591	+2	+0.34	3,600	-
[3967]	26/04/17	589	596	585	589	+1	+0.17	14,500	-
[3967]	26/04/16	592	601	588	588	+3	+0.51	31,300	-
[3967]	26/04/15	581	590	569	585	-36	-5.80	62,000	-
[3967]	26/04/14	625	628	609	621	+3	+0.49	20,900	-
[3967]	26/04/13	615	628	611	618	+8	+1.31	15,200	-
[3967]	26/04/10	601	610	593	610	+20	+3.39	26,300	-
[3967]	26/04/09	588	592	586	590	+2	+0.34	9,500	-
[3967]	26/04/08	586	598	584	588	+3	+0.51	17,200	-
[3967]	26/04/07	582	589	582	585	+3	+0.52	4,100	-
[3967]	26/04/06	583	587	577	582	-3	-0.51	7,700	-
[3967]	26/04/03	581	588	581	585	+5	+0.86	4,400	-
[3967]	26/04/02	586	594	580	580	-5	-0.85	5,200	-
[3967]	26/04/01	587	600	582	585	+8	+1.39	27,400	-
[3967]	26/03/31	596	596	576	577	-20	-3.35	9,100	-
[3967]	26/03/30	572	597	570	597	+10	+1.70	11,200	-
[3967]	26/03/27	582	591	576	587	+5	+0.86	8,900	-
[3967]	26/03/26	595	600	580	582	-3	-0.51	13,700	-
[3967]	26/03/25	575	595	575	585	+14	+2.45	14,300	-
[3967]	26/03/24	570	574	563	571	+7	+1.24	10,700	-
[3967]	26/03/23	572	573	563	564	-12	-2.08	20,700	-
[3967]	26/03/19	577	580	574	576	-4	-0.69	10,300	-
[3967]	26/03/18	577	585	577	580	+3	+0.52	9,300	-
[3967]	26/03/17	585	585	577	577	-1	-0.17	5,100	-
[3967]	26/03/16	575	587	575	578	-7	-1.20	9,700	-
[3967]	26/03/13	580	587	577	585	+3	+0.52	15,300	-
[3967]	26/03/12	594	594	582	582	-13	-2.18	16,000	-
[3967]	26/03/11	599	601	592	595	-4	-0.67	8,500	-
[3967]	26/03/10	590	605	588	599	+17	+2.92	18,600	-
[3967]	26/03/09	576	586	575	582	-24	-3.96	26,900	-
[3967]	26/03/06	598	614	598	606	+5	+0.83	19,300	-
[3967]	26/03/05	602	612	599	601	+15	+2.56	18,400	-
[3967]	26/03/04	592	602	574	586	-10	-1.68	42,100	-
[3967]	26/03/03	606	613	595	596	-15	-2.45	36,500	-
[3967]	26/03/02	620	621	606	611	-12	-1.93	35,300	-
[3967]	26/02/27	624	634	622	623	-7	-1.11	35,600	-
[3967]	26/02/26	616	640	615	630	-36	-5.41	67,000	-
[3967]	26/02/25	653	667	653	666	+13	+1.99	41,500	-
[3967]	26/02/24	667	667	653	653	-20	-2.97	43,800	-
[3967]	26/02/20	673	673	664	673	+5	+0.75	13,400	-
[3967]	26/02/19	669	671	660	668	0	0.00	16,700	-
[3967]	26/02/18	670	670	664	668	-1	-0.15	4,700	-
[3967]	26/02/17	668	678	665	669	+7	+1.06	13,300	-
[3967]	26/02/16	661	670	657	662	+5	+0.76	12,500	-
[3967]	26/02/13	673	673	655	657	-11	-1.65	17,900	-
[3967]	26/02/12	670	675	666	668	-1	-0.15	20,300	-
[3967]	26/02/10	659	669	658	669	+15	+2.29	20,200	-
[3967]	26/02/09	658	658	646	654	+4	+0.62	21,200	-
[3967]	26/02/06	654	657	650	650	-8	-1.22	14,800	-
[3967]	26/02/05	648	658	648	658	+14	+2.17	16,500	-
[3967]	26/02/04	651	652	644	644	-3	-0.46	11,200	-
[3967]	26/02/03	645	647	641	647	+4	+0.62	7,800	-
[3967]	26/02/02	640	653	640	643	+3	+0.47	21,600	-
[3967]	26/01/30	638	646	638	640	+5	+0.79	6,600	-
[3967]	26/01/29	646	646	635	635	-11	-1.70	18,200	-
[3967]	26/01/28	650	655	645	646	-4	-0.62	20,000	-
[3967]	26/01/27	651	661	650	650	0	0.00	8,900	-
[3967]	26/01/26	656	657	650	650	-8	-1.22	8,200	-
[3967]	26/01/23	665	665	648	658	+3	+0.46	23,600	-
[3967]	26/01/22	661	664	655	655	-6	-0.91	8,200	-
[3967]	26/01/21	668	668	654	661	-7	-1.05	30,900	-
[3967]	26/01/20	680	680	668	668	-6	-0.89	13,900	-
[3967]	26/01/19	676	678	672	674	-11	-1.61	7,900	-
[3967]	26/01/16	670	685	670	685	+16	+2.39	23,900	-
[3967]	26/01/15	661	673	653	669	0	0.00	22,600	-
[3967]	26/01/14	666	669	654	669	-2	-0.30	47,600	-
[3967]	26/01/13	695	695	670	671	-15	-2.19	60,100	-
[3967]	26/01/09	676	689	671	686	+15	+2.24	42,000	-
[3967]	26/01/08	671	681	665	671	+10	+1.51	25,500	-
[3967]	26/01/07	660	663	654	661	-1	-0.15	17,400	-
[3967]	26/01/06	652	665	652	662	+10	+1.53	21,400	-
[3967]	26/01/05	670	670	647	652	+2	+0.31	33,700	-
[3967]	25/12/30	643	653	642	650	+15	+2.36	28,000	-
[3967]	25/12/29	622	638	618	635	+23	+3.76	29,500	-
[3967]	25/12/26	610	614	609	612	+3	+0.49	35,000	-
[3967]	25/12/25	603	609	603	609	+6	+1.00	45,400	-
[3967]	25/12/24	605	609	603	603	-3	-0.50	42,300	-
[3967]	25/12/23	610	613	606	606	-1	-0.16	27,800	-
[3967]	25/12/22	608	613	607	607	0	0.00	40,400	-
[3967]	25/12/19	603	609	603	607	+4	+0.66	18,500	-
[3967]	25/12/18	610	612	603	603	-6	-0.99	17,600	-
[3967]	25/12/17	614	614	609	609	-2	-0.33	19,800	-
[3967]	25/12/16	617	619	611	611	-4	-0.65	20,400	-
[3967]	25/12/15	615	619	613	615	-3	-0.49	21,800	-
[3967]	25/12/12	624	626	615	618	-6	-0.96	26,100	-
[3967]	25/12/11	630	630	624	624	-6	-0.95	17,600	-
[3967]	25/12/10	626	632	626	630	+3	+0.48	15,400	-
[3967]	25/12/09	628	628	624	627	+4	+0.64	12,200	-
[3967]	25/12/08	622	627	620	623	+2	+0.32	19,500	-
[3967]	25/12/05	622	630	616	621	0	0.00	15,600	-
[3967]	25/12/04	618	624	618	621	+3	+0.49	9,800	-
[3967]	25/12/03	626	626	618	618	-8	-1.28	24,200	-
[3967]	25/12/02	634	634	625	626	-8	-1.26	13,600	-
[3967]	25/12/01	635	641	633	634	-2	-0.31	14,600	-
[3967]	25/11/28	635	646	630	636	+6	+0.95	15,800	-
[3967]	25/11/27	635	635	630	630	0	0.00	5,400	-
[3967]	25/11/26	630	637	630	630	-1	-0.16	9,800	-
[3967]	25/11/25	631	637	631	631	+1	+0.16	12,800	-
[3967]	25/11/21	618	630	618	630	+10	+1.61	12,100	-
[3967]	25/11/20	624	625	616	620	+1	+0.16	22,900	-
[3967]	25/11/19	622	625	613	619	-4	-0.64	25,900	-
[3967]	25/11/18	630	635	623	623	-16	-2.50	33,300	-
[3967]	25/11/17	651	651	639	639	-9	-1.39	18,000	-
[3967]	25/11/14	642	653	642	648	0	0.00	6,400	-
[3967]	25/11/13	649	653	644	648	+3	+0.47	13,100	-
[3967]	25/11/12	642	650	642	645	+1	+0.16	6,700	-
[3967]	25/11/11	654	654	644	644	-3	-0.46	5,000	-
[3967]	25/11/10	642	649	642	647	+5	+0.78	6,400	-
[3967]	25/11/07	640	653	640	642	-3	-0.47	8,100	-
[3967]	25/11/06	643	645	634	645	+9	+1.42	11,200	-
[3967]	25/11/05	630	644	622	636	-1	-0.16	24,300	-
[3967]	25/11/04	643	647	634	637	+1	+0.16	17,500	-
[3967]	25/10/31	635	640	628	636	-2	-0.31	23,700	-
[3967]	25/10/30	650	650	638	638	-11	-1.69	23,400	-
[3967]	25/10/29	661	661	648	649	-12	-1.82	16,700	-
[3967]	25/10/28	670	670	660	661	-6	-0.90	9,000	-
[3967]	25/10/27	668	675	663	667	0	0.00	10,300	-
[3967]	25/10/24	673	677	667	667	-6	-0.89	8,900	-
[3967]	25/10/23	689	689	673	673	-17	-2.46	11,800	-
[3967]	25/10/22	664	690	664	690	+31	+4.70	22,000	-
[3967]	25/10/21	664	668	657	659	+4	+0.61	16,300	-
[3967]	25/10/20	662	665	655	655	-8	-1.21	13,800	-
[3967]	25/10/17	661	668	655	663	0	0.00	12,500	-
[3967]	25/10/16	665	669	660	663	+4	+0.61	9,200	-
[3967]	25/10/15	650	664	648	659	-1	-0.15	33,500	-
[3967]	25/10/14	665	672	651	660	-15	-2.22	22,400	-
[3967]	25/10/10	679	679	668	675	-2	-0.30	9,300	-
[3967]	25/10/09	673	680	673	677	+4	+0.59	14,900	-
[3967]	25/10/08	665	674	665	673	+4	+0.60	8,800	-
[3967]	25/10/07	664	671	664	669	+3	+0.45	9,100	-
[3967]	25/10/06	667	669	655	666	+8	+1.22	14,800	-
[3967]	25/10/03	649	658	647	658	+13	+2.02	13,200	-
[3967]	25/10/02	664	664	645	645	0	0.00	12,700	-
[3967]	25/10/01	673	673	630	645	-24	-3.59	42,600	-
[3967]	25/09/30	685	685	669	669	-20	-2.90	12,200	-
[3967]	25/09/29	681	690	680	689	+13	+1.92	9,700	-
[3967]	25/09/26	675	682	674	676	+1	+0.15	12,300	-
[3967]	25/09/25	684	684	675	675	-7	-1.03	11,200	-
[3967]	25/09/24	689	689	675	682	-3	-0.44	10,900	-
[3967]	25/09/22	671	686	671	685	+12	+1.78	21,100	-
[3967]	25/09/19	676	680	661	673	-2	-0.30	22,700	-
[3967]	25/09/18	690	690	675	675	-8	-1.17	7,800	-
[3967]	25/09/17	679	688	674	683	+8	+1.19	17,500	-
[3967]	25/09/16	681	683	666	675	-7	-1.03	25,500	-
[3967]	25/09/12	691	691	681	682	-5	-0.73	12,000	-
[3967]	25/09/11	696	697	687	687	-8	-1.15	8,800	-
[3967]	25/09/10	688	697	688	695	+5	+0.72	12,500	-
[3967]	25/09/09	699	700	690	690	-3	-0.43	22,500	-
[3967]	25/09/08	694	703	692	693	-1	-0.14	13,900	-
[3967]	25/09/05	696	698	690	694	-3	-0.43	10,600	-