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
[3968]	26/10/29	837	839	805	812	-38.0	-4.47	646,600	29,602,496,512
[3968]	26/10/28	856	890	841	850	-28.0	-3.19	769,700	30,987,835,392
[3968]	26/10/27	820	887	815	878	+57.0	+6.94	1,120,300	32,008,609,792
[3968]	26/10/26	848	852	804	821	+1.0	+0.12	674,700	29,930,602,496
[3968]	26/10/23	863	863	809	820	-44.0	-5.09	1,158,800	29,894,146,048
[3968]	26/10/22	830	877	829	864	+60.0	+7.46	1,796,000	31,498,221,568
[3968]	26/10/21	812	836	799	804	+13.0	+1.64	592,500	29,310,844,928
[3968]	26/10/20	821	823	789	791	-38.0	-4.58	600,300	28,836,915,200
[3968]	26/10/19	835	854	820	829	-16.0	-1.89	811,300	30,222,252,032
[3968]	26/10/16	799	850	799	845	+55.0	+6.96	838,400	30,805,553,152
[3968]	26/10/15	781	819	780	790	-16.0	-1.99	599,500	28,800,458,752
[3968]	26/10/14	801	814	781	806	+5.0	+0.62	783,800	29,383,757,824
[3968]	26/10/13	850	861	795	801	-25.0	-3.03	1,782,600	29,201,477,632
[3968]	26/10/09	765	833	755	826	+46.0	+5.90	2,171,500	30,112,884,736
[3968]	26/10/08	767	798	763	780	+25.0	+3.31	1,869,600	28,435,894,272
[3968]	26/10/07	788	804	736	755	-5.0	-0.66	2,058,000	27,524,489,216
[3968]	26/10/06	724	778	716	760	+67.0	+9.67	2,368,200	27,706,769,408
[3968]	26/10/05	708	712	690	693	+1.0	+0.14	307,100	25,264,199,680
[3968]	26/10/02	696	705	687	692	-5.0	-0.72	362,000	25,227,743,232
[3968]	26/10/01	669	699	666	697	+30.0	+4.50	643,000	25,410,023,424
[3968]	26/09/30	658	668	649	667	+9.0	+1.37	164,100	24,316,336,128
[3968]	26/09/29	654	660	643	658	+4.0	+0.61	146,300	23,988,230,144
[3968]	26/09/28	660	660	651	654	-10.0	-1.51	136,700	23,842,404,352
[3968]	26/09/25	665	670	659	664	-6.0	-0.90	262,300	24,206,966,784
[3968]	26/09/24	660	672	653	670	+10.0	+1.52	237,600	24,425,705,472
[3968]	26/09/18	657	667	653	660	+10.0	+1.54	220,200	24,061,143,040
[3968]	26/09/17	651	661	648	650	+3.0	+0.46	251,600	23,696,578,560
[3968]	26/09/16	643	649	639	647	0	+0.00	95,900	23,587,211,264
[3968]	26/09/15	640	649	631	647	+7.0	+1.09	204,000	23,587,211,264
[3968]	26/09/14	619	640	618	640	+25.0	+4.07	210,200	23,332,016,128
[3968]	26/09/11	609	616	603	615	+2.0	+0.33	126,700	22,420,609,024
[3968]	26/09/10	611	615	601	613	+3.0	+0.49	136,400	22,347,698,176
[3968]	26/09/09	621	625	607	610	-15.0	-2.40	351,800	22,238,328,832
[3968]	26/09/08	633	636	625	625	-11.0	-1.73	186,000	22,785,173,504
[3968]	26/09/07	641	643	631	636	-6.0	-0.93	174,600	23,186,192,384
[3968]	26/09/04	636	652	636	642	+9.0	+1.42	192,700	23,404,929,024
[3968]	26/09/03	628	636	628	633	+5.0	+0.80	125,500	23,076,823,040
[3968]	26/09/02	644	644	627	628	-23.0	-3.53	311,500	22,894,540,800
[3968]	26/09/01	675	677	650	651	-23.0	-3.41	345,300	23,733,035,008
[3968]	26/08/31	677	688	672	674	-7.0	-1.03	242,500	24,571,529,216
[3968]	26/08/28	647	682	645	681	+39.0	+6.07	518,900	24,826,724,352
[3968]	26/08/27	636	658	627	642	+6.0	+0.94	535,100	23,404,929,024
[3968]	26/08/26	635	643	633	636	-2.0	-0.31	193,200	23,186,192,384
[3968]	26/08/25	654	654	635	638	-15.0	-2.30	177,300	23,259,103,232
[3968]	26/08/24	629	664	625	653	+27.0	+4.31	573,400	23,805,947,904
[3968]	26/08/21	625	628	619	626	-1.0	-0.16	165,100	22,753,206,272
[3968]	26/08/20	616	629	611	627	+12.0	+1.95	215,200	22,789,554,176
[3968]	26/08/19	628	630	610	615	-10.0	-1.60	256,400	22,353,389,568
[3968]	26/08/18	645	649	623	625	-30.0	-4.58	510,100	22,716,860,416
[3968]	26/08/17	645	669	640	655	+7.0	+1.08	670,500	23,807,268,864
[3968]	26/08/14	610	654	608	648	+58.0	+9.83	1,702,500	23,552,839,680
[3968]	26/08/13	604	618	572	590	-11.0	-1.83	1,216,500	21,444,716,544
[3968]	26/08/12	596	615	588	601	+12.0	+2.04	487,900	21,844,533,248
[3968]	26/08/10	581	607	577	589	+10.0	+1.73	478,100	21,408,368,640
[3968]	26/08/07	578	580	572	579	+3.0	+0.52	146,200	21,044,899,840
[3968]	26/08/06	575	578	570	576	-2.0	-0.35	162,900	20,935,858,176
[3968]	26/08/05	579	585	577	578	0	+0.00	138,800	21,008,551,936
[3968]	26/08/04	584	589	577	578	-5.0	-0.86	145,200	21,008,551,936
[3968]	26/08/03	593	593	578	583	-10.0	-1.69	207,900	21,190,287,360
[3968]	26/07/31	602	602	592	593	-8.0	-1.33	134,200	21,553,756,160
[3968]	26/07/30	601	609	598	601	-2.0	-0.33	179,800	21,844,533,248
[3968]	26/07/29	593	611	589	603	+18.0	+3.08	388,200	21,917,227,008
[3968]	26/07/28	599	599	585	585	-11.0	-1.85	175,200	21,262,981,120
[3968]	26/07/27	585	602	582	596	+14.0	+2.41	362,100	21,662,797,824
[3968]	26/07/24	587	589	573	582	-9.0	-1.52	254,100	21,153,939,456
[3968]	26/07/23	590	594	585	591	+3.0	+0.51	166,200	21,481,062,400
[3968]	26/07/22	595	599	583	588	-7.0	-1.18	199,400	21,372,022,784
[3968]	26/07/21	597	605	592	595	-7.0	-1.16	163,100	21,626,449,920
[3968]	26/07/17	609	613	593	602	-11	-1.79	275,800	-
[3968]	26/07/16	621	633	606	613	-8	-1.29	280,100	-
[3968]	26/07/15	611	621	604	621	+7	+1.14	249,300	-
[3968]	26/07/14	603	620	603	614	+10	+1.66	309,800	-
[3968]	26/07/13	596	606	593	604	+5	+0.83	288,100	-
[3968]	26/07/10	591	600	588	599	+12	+2.04	317,100	-
[3968]	26/07/09	583	591	572	587	+3	+0.51	252,600	-
[3968]	26/07/08	590	595	583	584	-9	-1.52	151,600	-
[3968]	26/07/07	580	597	578	593	+15	+2.60	312,900	-
[3968]	26/07/06	580	582	572	578	-6	-1.03	221,900	-
[3968]	26/07/03	586	589	575	584	+8	+1.39	244,500	-
[3968]	26/07/02	559	578	557	576	+21	+3.78	306,900	-
[3968]	26/07/01	561	566	555	555	-10	-1.77	162,900	-
[3968]	26/06/30	560	567	554	565	+5	+0.89	128,400	-
[3968]	26/06/29	562	566	555	560	+8	+1.45	234,700	-
[3968]	26/06/26	560	562	552	552	-12	-2.13	216,700	-
[3968]	26/06/25	568	572	557	564	0	0.00	225,900	-
[3968]	26/06/24	559	573	559	564	+6	+1.08	258,500	-
[3968]	26/06/23	562	576	552	558	-7	-1.24	497,000	-
[3968]	26/06/22	560	573	556	565	+8	+1.44	211,600	-
[3968]	26/06/19	560	565	551	557	-10	-1.76	202,600	-
[3968]	26/06/18	565	572	560	567	+2	+0.35	137,200	-
[3968]	26/06/17	557	571	555	565	+16	+2.91	248,200	-
[3968]	26/06/16	557	557	548	549	-8	-1.44	138,700	-
[3968]	26/06/15	556	561	552	557	+7	+1.27	164,200	-
[3968]	26/06/12	558	563	545	550	-3	-0.54	235,600	-
[3968]	26/06/11	561	562	551	553	-15	-2.64	181,600	-
[3968]	26/06/10	566	577	562	568	+2	+0.35	135,900	-
[3968]	26/06/09	575	578	561	566	-2	-0.35	190,100	-
[3968]	26/06/08	575	575	561	568	-17	-2.91	335,100	-
[3968]	26/06/05	556	587	556	585	+34	+6.17	413,400	-
[3968]	26/06/04	547	553	540	551	0	0.00	164,700	-
[3968]	26/06/03	560	563	541	551	-9	-1.61	379,200	-
[3968]	26/06/02	566	566	553	560	-6	-1.06	237,800	-
[3968]	26/06/01	562	570	554	566	+10	+1.80	264,600	-
[3968]	26/05/29	568	574	556	556	-5	-0.89	302,800	-
[3968]	26/05/28	570	577	557	561	-7	-1.23	225,600	-
[3968]	26/05/27	570	573	557	568	-1	-0.18	317,700	-
[3968]	26/05/26	574	587	569	569	-5	-0.87	319,900	-
[3968]	26/05/25	578	580	558	574	-1	-0.17	353,500	-
[3968]	26/05/22	575	583	570	575	-4.0	-0.69	180,200	-
[3968]	26/05/21	570	581	566	579	+21.0	+3.76	432,900	-
[3968]	26/05/20	571	571	552	558	-9.0	-1.59	296,400	-
[3968]	26/05/19	571	578	564	567	+6.0	+1.07	438,800	-
[3968]	26/05/18	556	567	543	561	-9.0	-1.58	644,200	-
[3968]	26/05/15	572	583	557	570	+18.0	+3.26	720,700	-
[3968]	26/05/14	610	612	551	552	-88.0	-13.75	3,208,600	-
[3968]	26/05/13	550	640	542	640	+100.0	+18.52	648,200	-
[3968]	26/05/12	542	548	538	540	0	+0.00	233,700	-
[3968]	26/05/11	545	550	539	540	+5.0	+0.93	312,600	-
[3968]	26/05/08	519	536	519	535	+18.0	+3.48	277,900	-
[3968]	26/05/07	524	527	517	517	-1.0	-0.19	186,700	-
[3968]	26/05/01	524	524	516	518	-6.0	-1.15	151,700	-
[3968]	26/04/30	526	527	521	524	-2.0	-0.38	125,500	-
[3968]	26/04/28	521	526	517	526	+3.0	+0.57	97,600	-
[3968]	26/04/27	527	528	517	523	+9	+1.75	256,900	-
[3968]	26/04/24	519	522	513	514	-2	-0.39	111,800	-
[3968]	26/04/23	526	526	511	516	-12	-2.27	200,800	-
[3968]	26/04/22	529	531	524	528	-1	-0.19	86,400	-
[3968]	26/04/21	533	533	524	529	-2	-0.38	156,000	-
[3968]	26/04/20	540	541	531	531	-7	-1.30	117,100	-
[3968]	26/04/17	538	544	535	538	0	0.00	185,300	-
[3968]	26/04/16	536	545	534	538	+7	+1.32	358,800	-
[3968]	26/04/15	526	535	526	531	+6	+1.14	138,100	-
[3968]	26/04/14	527	532	524	525	+3	+0.57	171,300	-
[3968]	26/04/13	521	524	516	522	+1	+0.19	100,400	-
[3968]	26/04/10	531	531	518	521	-9	-1.70	162,000	-
[3968]	26/04/09	540	540	525	530	-10	-1.85	408,800	-
[3968]	26/04/08	542	544	537	540	+5	+0.93	328,400	-
[3968]	26/04/07	536	544	530	535	0	0.00	203,600	-
[3968]	26/04/06	537	542	531	535	0	0.00	232,800	-
[3968]	26/04/03	528	537	526	535	+13	+2.49	232,100	-
[3968]	26/04/02	529	532	519	522	-7	-1.32	354,200	-
[3968]	26/04/01	525	537	524	529	+11	+2.12	548,700	-
[3968]	26/03/31	503	522	502	518	+12	+2.37	321,900	-
[3968]	26/03/30	501	509	498	506	-3	-0.59	285,300	-
[3968]	26/03/27	505	513	504	509	+5	+0.99	225,200	-
[3968]	26/03/26	519	519	500	504	-16	-3.08	277,500	-
[3968]	26/03/25	511	522	511	520	+14	+2.77	350,400	-
[3968]	26/03/24	500	508	497	506	+17	+3.48	197,700	-
[3968]	26/03/23	500	504	489	489	-14	-2.78	440,000	-
[3968]	26/03/19	504	514	499	503	-8	-1.57	262,800	-
[3968]	26/03/18	500	511	500	511	+14	+2.82	264,700	-
[3968]	26/03/17	499	505	497	497	-1	-0.20	234,900	-
[3968]	26/03/16	498	504	498	498	-2	-0.40	143,200	-
[3968]	26/03/13	496	501	496	500	-1	-0.20	159,200	-
[3968]	26/03/12	502	505	496	501	-3	-0.60	294,700	-
[3968]	26/03/11	503	510	502	504	-1	-0.20	338,200	-
[3968]	26/03/10	500	509	499	505	+11	+2.23	205,800	-
[3968]	26/03/09	493	498	487	494	-12	-2.37	409,000	-
[3968]	26/03/06	506	510	500	506	+1	+0.20	191,000	-
[3968]	26/03/05	500	510	497	505	+19	+3.91	307,700	-
[3968]	26/03/04	495	502	483	486	-12	-2.41	768,200	-
[3968]	26/03/03	505	506	498	498	-11	-2.16	538,700	-
[3968]	26/03/02	511	516	503	509	-12	-2.30	455,700	-
[3968]	26/02/27	522	524	517	521	0	0.00	266,800	-
[3968]	26/02/26	514	525	511	521	+9	+1.76	526,500	-
[3968]	26/02/25	500	515	497	512	+12	+2.40	501,300	-
[3968]	26/02/24	514	514	497	500	-18	-3.47	850,100	-
[3968]	26/02/20	520	526	517	518	-8	-1.52	253,300	-
[3968]	26/02/19	517	529	514	526	+9	+1.74	429,300	-
[3968]	26/02/18	517	518	513	517	0	0.00	282,300	-
[3968]	26/02/17	520	525	513	517	-4	-0.77	601,500	-
[3968]	26/02/16	527	530	518	521	+6	+1.17	913,300	-
[3968]	26/02/13	523	528	512	515	-9	-1.72	929,200	-
[3968]	26/02/12	538	542	518	524	-15	-2.78	1,027,800	-
[3968]	26/02/10	542	543	528	539	+11	+2.08	2,032,600	-
[3968]	26/02/09	532	534	523	528	-1	-0.19	610,100	-
[3968]	26/02/06	527	530	519	529	+2	+0.38	326,000	-
[3968]	26/02/05	516	535	513	527	+11	+2.13	829,400	-
[3968]	26/02/04	516	517	516	516	-1	-0.19	3,464,800	-
[3968]	26/02/03	537	537	516	517	-15	-2.82	2,211,900	-
[3968]	26/02/02	519	541	517	532	+20	+3.91	1,083,100	-
[3968]	26/01/30	501	521	500	512	+11	+2.20	626,300	-
[3968]	26/01/29	503	507	495	501	-6	-1.18	662,800	-
[3968]	26/01/28	527	527	500	507	-24	-4.52	1,441,300	-
[3968]	26/01/27	548	549	530	531	-19	-3.45	1,071,400	-
[3968]	26/01/26	560	575	550	550	-74	-11.86	2,632,200	-
[3968]	26/01/23	624	634	619	624	0	0.00	129,900	-
[3968]	26/01/22	625	628	617	624	+3	+0.48	106,900	-
[3968]	26/01/21	624	626	617	621	-11	-1.74	113,300	-
[3968]	26/01/20	650	652	632	632	-14	-2.17	179,800	-
[3968]	26/01/19	625	658	619	646	+20	+3.19	325,300	-
[3968]	26/01/16	635	636	615	626	-9	-1.42	207,700	-
[3968]	26/01/15	613	642	613	635	+21	+3.42	232,900	-
[3968]	26/01/14	624	628	612	614	-13	-2.07	307,600	-
[3968]	26/01/13	628	630	617	627	+6	+0.97	154,500	-
[3968]	26/01/09	625	625	616	621	-4	-0.64	234,900	-
[3968]	26/01/08	626	634	624	625	+1	+0.16	149,400	-
[3968]	26/01/07	625	630	618	624	-3	-0.48	201,500	-
[3968]	26/01/06	627	640	626	627	+2	+0.32	206,700	-
[3968]	26/01/05	653	653	622	625	-32	-4.87	421,800	-
[3968]	25/12/30	662	667	657	657	-8	-1.20	159,400	-
[3968]	25/12/29	659	674	655	665	-31	-4.45	771,000	-
[3968]	25/12/26	699	705	691	696	-3	-0.43	634,900	-
[3968]	25/12/25	685	708	684	699	+16	+2.34	387,700	-
[3968]	25/12/24	695	697	683	683	-14	-2.01	192,900	-
[3968]	25/12/23	685	704	685	697	+10	+1.46	234,500	-
[3968]	25/12/22	710	710	683	687	-16	-2.28	249,800	-
[3968]	25/12/19	707	712	702	703	-13	-1.82	136,600	-
[3968]	25/12/18	700	720	698	716	+18	+2.58	167,100	-
[3968]	25/12/17	703	708	691	698	+10	+1.45	94,000	-
[3968]	25/12/16	716	722	685	688	-31	-4.31	220,900	-
[3968]	25/12/15	714	723	710	719	+6	+0.84	128,500	-
[3968]	25/12/12	726	727	707	713	-3	-0.42	201,300	-
[3968]	25/12/11	737	739	710	716	-23	-3.11	292,200	-
[3968]	25/12/10	750	751	736	739	-7	-0.94	133,800	-
[3968]	25/12/09	777	777	744	746	-39	-4.97	247,000	-
[3968]	25/12/08	775	785	771	785	+8	+1.03	111,600	-
[3968]	25/12/05	791	791	774	777	-14	-1.77	91,300	-
[3968]	25/12/04	762	792	762	791	+25	+3.26	192,900	-
[3968]	25/12/03	784	785	763	766	-17	-2.17	277,400	-
[3968]	25/12/02	788	793	782	783	-8	-1.01	100,400	-
[3968]	25/12/01	803	809	782	791	-10	-1.25	194,000	-
[3968]	25/11/28	784	801	770	801	+47	+6.23	400,500	-
[3968]	25/11/27	770	770	751	754	-19	-2.46	118,100	-
[3968]	25/11/26	755	775	748	773	+29	+3.90	186,000	-
[3968]	25/11/25	770	773	737	744	-24	-3.13	271,100	-
[3968]	25/11/21	752	769	748	768	+6	+0.79	122,600	-
[3968]	25/11/20	768	784	754	762	-8	-1.04	280,500	-
[3968]	25/11/19	740	770	730	770	+30	+4.05	401,100	-
[3968]	25/11/18	722	742	713	740	+18	+2.49	249,300	-
[3968]	25/11/17	743	750	716	722	+2	+0.28	516,800	-
[3968]	25/11/14	693	743	690	720	+77	+11.98	1,196,600	-
[3968]	25/11/13	658	664	640	643	-17	-2.58	169,600	-
[3968]	25/11/12	660	668	654	660	+10	+1.54	90,000	-
[3968]	25/11/11	660	660	642	650	0	0.00	89,000	-
[3968]	25/11/10	639	669	639	650	+15	+2.36	168,800	-
[3968]	25/11/07	627	635	620	635	+7	+1.11	72,000	-
[3968]	25/11/06	628	641	627	628	+1	+0.16	94,700	-
[3968]	25/11/05	620	627	607	627	+1	+0.16	101,100	-
[3968]	25/11/04	647	647	622	626	-17	-2.64	127,600	-
[3968]	25/10/31	635	650	630	643	+8	+1.26	82,900	-
[3968]	25/10/30	639	646	630	635	-4	-0.63	97,800	-
[3968]	25/10/29	662	662	639	639	-23	-3.47	125,700	-
[3968]	25/10/28	666	676	659	662	-7	-1.05	82,000	-
[3968]	25/10/27	679	680	666	669	-2	-0.30	72,200	-
[3968]	25/10/24	680	682	666	671	+10	+1.51	187,700	-
[3968]	25/10/23	658	663	652	661	+1	+0.15	40,600	-
[3968]	25/10/22	657	661	655	660	+3	+0.46	43,700	-
[3968]	25/10/21	669	670	650	657	-4	-0.61	98,000	-
[3968]	25/10/20	635	665	629	661	+36	+5.76	201,600	-
[3968]	25/10/17	639	652	619	625	-19	-2.95	129,500	-
[3968]	25/10/16	630	653	624	644	+1	+0.16	552,300	-
[3968]	25/10/15	628	644	627	643	+19	+3.04	68,700	-
[3968]	25/10/14	635	640	612	624	-19	-2.95	188,500	-
[3968]	25/10/10	655	656	642	643	-13	-1.98	120,600	-
[3968]	25/10/09	660	668	654	656	-4	-0.61	99,700	-
[3968]	25/10/08	657	671	652	660	-6	-0.90	243,500	-
[3968]	25/10/07	629	705	627	666	+35	+5.55	1,180,000	-
[3968]	25/10/06	636	636	618	631	+11	+1.77	106,900	-
[3968]	25/10/03	595	628	595	620	+23	+3.85	118,000	-
[3968]	25/10/02	604	614	590	597	-5	-0.83	177,200	-
[3968]	25/10/01	630	632	602	602	-30	-4.75	204,800	-
[3968]	25/09/30	635	637	625	632	-4	-0.63	115,000	-
[3968]	25/09/29	647	647	636	636	-10	-1.55	52,400	-
[3968]	25/09/26	657	659	642	646	-12	-1.82	85,400	-
[3968]	25/09/25	647	668	643	658	+12	+1.86	141,300	-
[3968]	25/09/24	650	650	640	646	-4	-0.62	120,700	-
[3968]	25/09/22	654	660	650	650	-3	-0.46	76,400	-
[3968]	25/09/19	657	660	644	653	-8	-1.21	96,400	-
[3968]	25/09/18	657	663	648	661	+6	+0.92	86,500	-
[3968]	25/09/17	669	669	655	655	-13	-1.95	53,500	-
[3968]	25/09/16	660	674	660	668	+5	+0.75	83,600	-
[3968]	25/09/12	675	677	659	663	-5	-0.75	72,600	-
[3968]	25/09/11	660	668	653	668	+6	+0.91	62,200	-
[3968]	25/09/10	656	665	652	662	+5	+0.76	51,300	-
[3968]	25/09/09	664	668	656	657	-3	-0.45	86,000	-
[3968]	25/09/08	665	680	659	660	+5	+0.76	149,800	-
[3968]	25/09/05	656	659	648	655	+3	+0.46	64,400	-