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
[3970]	26/10/29	793	793	786	786	-7.0	-0.88	7,800	2,113,030,528
[3970]	26/10/28	801	801	793	793	-14.0	-1.73	400	2,131,848,832
[3970]	26/10/27	793	807	792	807	+15.0	+1.89	2,100	2,169,485,568
[3970]	26/10/26	797	797	792	792	-5.0	-0.63	3,900	2,129,160,576
[3970]	26/10/23	808	808	795	797	-16.0	-1.97	3,800	2,142,602,240
[3970]	26/10/22	825	825	813	813	-1.0	-0.12	2,600	2,185,615,616
[3970]	26/10/21	815	815	811	814	-1.0	-0.12	1,200	2,188,303,872
[3970]	26/10/20	809	815	809	815	+6.0	+0.74	1,800	2,190,992,128
[3970]	26/10/19	813	814	807	809	-6.0	-0.74	1,000	2,174,862,080
[3970]	26/10/16	817	817	806	815	+4.0	+0.49	4,400	2,190,992,128
[3970]	26/10/15	812	818	811	811	-9.0	-1.10	900	2,180,238,848
[3970]	26/10/14	816	820	812	820	+14.0	+1.74	3,700	2,204,433,920
[3970]	26/10/13	807	816	802	806	-9.0	-1.10	2,600	2,166,797,312
[3970]	26/10/09	811	816	801	815	+4.0	+0.49	4,200	2,190,992,128
[3970]	26/10/08	816	835	809	811	-6.0	-0.73	1,800	2,180,238,848
[3970]	26/10/07	820	820	817	817	0	+0.00	600	2,196,368,896
[3970]	26/10/06	814	817	814	817	+11.0	+1.36	1,500	2,196,368,896
[3970]	26/10/05	811	814	806	806	-5.0	-0.62	1,600	2,166,797,312
[3970]	26/10/02	810	816	810	811	-4.0	-0.49	6,100	2,180,238,848
[3970]	26/10/01	820	830	801	815	-9.0	-1.09	5,300	2,190,992,128
[3970]	26/09/30	837	843	821	824	-12.0	-1.44	4,400	2,215,187,200
[3970]	26/09/29	837	837	813	836	-1.0	-0.12	16,300	2,247,447,296
[3970]	26/09/28	832	837	832	837	+5.0	+0.60	1,800	2,250,135,552
[3970]	26/09/25	842	842	832	832	-12.0	-1.42	4,200	2,236,694,016
[3970]	26/09/24	845	845	842	844	+14.0	+1.69	2,700	2,268,953,856
[3970]	26/09/18	841	841	830	830	-13.0	-1.54	2,700	2,231,317,248
[3970]	26/09/17	845	845	843	843	-2.0	-0.24	2,300	2,266,265,600
[3970]	26/09/16	855	855	843	845	-10.0	-1.17	2,600	2,271,642,112
[3970]	26/09/15	841	856	840	855	+19.0	+2.27	4,800	2,298,525,696
[3970]	26/09/14	839	841	830	836	-4.0	-0.48	1,800	2,247,447,296
[3970]	26/09/11	841	841	839	840	-9.0	-1.06	600	2,258,200,576
[3970]	26/09/10	845	849	841	849	-3.0	-0.35	900	2,282,395,648
[3970]	26/09/09	848	852	845	852	+4.0	+0.47	1,800	2,290,460,672
[3970]	26/09/08	848	852	848	848	+1.0	+0.12	1,500	2,279,707,136
[3970]	26/09/07	851	853	847	847	-4.0	-0.47	3,900	2,277,018,880
[3970]	26/09/04	845	851	845	851	+6.0	+0.71	1,700	2,287,772,160
[3970]	26/09/03	851	851	845	845	-6.0	-0.71	1,900	2,271,642,112
[3970]	26/09/02	865	867	851	851	-14.0	-1.62	4,700	2,287,772,160
[3970]	26/09/01	858	867	857	865	+8.0	+0.93	4,500	2,325,409,024
[3970]	26/08/31	859	859	857	857	+11.0	+1.30	300	2,303,902,208
[3970]	26/08/28	856	866	846	846	-10.0	-1.17	7,900	2,274,330,624
[3970]	26/08/27	855	868	852	856	-4.0	-0.47	4,900	2,301,213,952
[3970]	26/08/26	855	860	854	860	+5.0	+0.58	2,800	2,311,967,232
[3970]	26/08/25	850	867	850	855	+5.0	+0.59	3,200	2,298,525,696
[3970]	26/08/24	882	882	850	850	-22.0	-2.52	4,300	2,285,083,904
[3970]	26/08/21	863	876	863	872	+9.0	+1.04	3,700	2,344,227,328
[3970]	26/08/20	859	868	859	863	+4.0	+0.47	2,400	2,320,032,256
[3970]	26/08/19	860	878	854	859	-12.0	-1.38	6,200	2,309,278,976
[3970]	26/08/18	890	890	840	871	-1.0	-0.11	25,700	2,341,538,816
[3970]	26/08/17	975	975	863	872	+47.0	+5.70	158,800	2,344,227,328
[3970]	26/08/14	828	837	825	825	-2.0	-0.24	900	2,217,875,456
[3970]	26/08/13	－	－	－	827	－	－	0	-
[3970]	26/08/12	827	827	827	827	0	0.00	100	-
[3970]	26/08/10	800	827	799	827	－	－	1,600	-
[3970]	26/08/07	－	－	－	784	－	－	0	-
[3970]	26/08/06	785	785	784	784	-1	-0.13	200	-
[3970]	26/08/05	790	790	785	785	－	－	1,000	-
[3970]	26/08/04	－	－	－	792	－	－	0	-
[3970]	26/08/03	792	792	792	792	-5	-0.63	100	-
[3970]	26/07/31	792	797	792	797	+7	+0.89	200	-
[3970]	26/07/30	781	790	781	790	+10	+1.28	500	-
[3970]	26/07/29	780	780	780	780	-10	-1.27	1,000	-
[3970]	26/07/28	794	794	790	790	-16	-1.99	4,100	-
[3970]	26/07/27	794	806	794	806	+10	+1.26	300	-
[3970]	26/07/24	800	800	796	796	-9	-1.12	300	-
[3970]	26/07/23	813	813	805	805	-8	-0.98	400	-
[3970]	26/07/22	815	815	813	813	+6	+0.74	1,200	-
[3970]	26/07/21	805	810	805	807	+2	+0.25	1,700	-
[3970]	26/07/17	815	815	800	805	-18	-2.19	4,700	-
[3970]	26/07/16	795	823	793	823	+27	+3.39	800	-
[3970]	26/07/15	781	796	781	796	+18	+2.31	1,300	-
[3970]	26/07/14	789	789	774	778	+4	+0.52	1,400	-
[3970]	26/07/13	773	798	773	774	+1	+0.13	2,900	-
[3970]	26/07/10	773	774	772	773	0	0.00	1,700	-
[3970]	26/07/09	769	783	769	773	-5	-0.64	1,100	-
[3970]	26/07/08	768	778	761	778	+7	+0.91	1,500	-
[3970]	26/07/07	760	772	760	771	+11	+1.45	1,700	-
[3970]	26/07/06	764	770	760	760	-9	-1.17	800	-
[3970]	26/07/03	757	770	757	769	+2	+0.26	2,200	-
[3970]	26/07/02	769	770	755	767	-2	-0.26	5,800	-
[3970]	26/07/01	761	774	757	769	+12	+1.59	3,100	-
[3970]	26/06/30	757	757	742	757	+1	+0.13	4,600	-
[3970]	26/06/29	744	761	736	756	+11	+1.48	4,000	-
[3970]	26/06/26	765	765	738	745	-19	-2.49	9,500	-
[3970]	26/06/25	774	783	763	764	-25	-3.17	16,400	-
[3970]	26/06/24	750	860	750	789	+38	+5.06	91,700	-
[3970]	26/06/23	762	762	750	751	-23	-2.97	6,200	-
[3970]	26/06/22	777	779	764	774	0	0.00	4,100	-
[3970]	26/06/19	770	778	768	774	0	0.00	3,800	-
[3970]	26/06/18	774	774	770	774	+7	+0.91	4,600	-
[3970]	26/06/17	766	769	766	767	+1	+0.13	600	-
[3970]	26/06/16	793	796	766	766	-27	-3.40	7,600	-
[3970]	26/06/15	792	795	787	793	-12	-1.49	2,100	-
[3970]	26/06/12	812	812	791	805	+8	+1.00	3,800	-
[3970]	26/06/11	800	867	791	797	-2	-0.25	17,300	-
[3970]	26/06/10	802	802	799	799	-6	-0.75	900	-
[3970]	26/06/09	805	805	805	805	0	0.00	100	-
[3970]	26/06/08	807	810	798	805	-5	-0.62	3,900	-
[3970]	26/06/05	810	810	810	810	0	0.00	1,300	-
[3970]	26/06/04	811	818	810	810	-8	-0.98	1,600	-
[3970]	26/06/03	807	819	806	818	+11	+1.36	1,000	-
[3970]	26/06/02	811	812	805	807	-17	-2.06	19,700	-
[3970]	26/06/01	800	850	800	824	+23	+2.87	9,100	-
[3970]	26/05/29	800	808	799	801	-2	-0.25	1,900	-
[3970]	26/05/28	797	803	797	803	+4	+0.50	900	-
[3970]	26/05/27	798	807	793	799	+1	+0.13	5,600	-
[3970]	26/05/26	796	800	793	798	+2	+0.25	3,100	-
[3970]	26/05/25	798	800	789	796	0	0.00	4,600	-
[3970]	26/05/22	797	805	792	796	-1.0	-0.13	4,500	-
[3970]	26/05/21	795	797	788	797	-4.0	-0.50	2,900	-
[3970]	26/05/20	800	815	800	801	+1.0	+0.12	5,700	-
[3970]	26/05/19	819	820	800	800	-19.0	-2.32	4,800	-
[3970]	26/05/18	826	837	819	819	0	+0.00	9,300	-
[3970]	26/05/15	826	835	819	819	-17.0	-2.03	2,400	-
[3970]	26/05/14	843	845	834	836	-9.0	-1.07	4,000	-
[3970]	26/05/13	855	870	840	845	-25.0	-2.87	22,100	-
[3970]	26/05/12	885	885	861	870	-18.0	-2.03	5,600	-
[3970]	26/05/11	895	896	886	888	-9.0	-1.00	4,300	-
[3970]	26/05/08	897	897	897	897	0	+0.00	1,600	-
[3970]	26/05/07	894	898	891	897	+1.0	+0.11	5,300	-
[3970]	26/05/01	901	901	890	896	-5.0	-0.55	3,300	-
[3970]	26/04/30	900	902	900	901	-1.0	-0.11	3,200	-
[3970]	26/04/28	902	902	901	902	-1.0	-0.11	4,000	-
[3970]	26/04/27	909	909	903	903	-6	-0.66	4,400	-
[3970]	26/04/24	915	915	909	909	-6	-0.66	4,900	-
[3970]	26/04/23	920	920	915	915	-5	-0.54	1,400	-
[3970]	26/04/22	931	937	909	920	+2	+0.22	4,900	-
[3970]	26/04/21	917	918	915	918	+3	+0.33	1,900	-
[3970]	26/04/20	915	918	915	915	0	0.00	2,500	-
[3970]	26/04/17	915	916	914	915	0	0.00	1,900	-
[3970]	26/04/16	920	920	915	915	-5	-0.54	600	-
[3970]	26/04/15	916	920	916	920	+4	+0.44	1,000	-
[3970]	26/04/14	916	917	905	916	+1	+0.11	5,000	-
[3970]	26/04/13	917	917	906	915	+2	+0.22	1,700	-
[3970]	26/04/10	909	915	905	913	+8	+0.88	1,300	-
[3970]	26/04/09	910	910	905	905	-3	-0.33	1,300	-
[3970]	26/04/08	914	914	905	908	0	0.00	2,900	-
[3970]	26/04/07	908	909	905	908	0	0.00	1,000	-
[3970]	26/04/06	909	909	905	908	+2	+0.22	1,100	-
[3970]	26/04/03	906	906	906	906	-1	-0.11	300	-
[3970]	26/04/02	914	914	907	907	-4	-0.44	900	-
[3970]	26/04/01	906	911	905	911	+4	+0.44	6,800	-
[3970]	26/03/31	920	920	907	907	-5	-0.55	3,100	-
[3970]	26/03/30	922	922	905	912	-21	-2.25	2,100	-
[3970]	26/03/27	932	933	931	933	-4	-0.43	1,500	-
[3970]	26/03/26	936	937	931	937	-1	-0.11	1,200	-
[3970]	26/03/25	933	938	933	938	+5	+0.54	1,000	-
[3970]	26/03/24	932	933	928	933	-2	-0.21	2,100	-
[3970]	26/03/23	945	945	933	935	-10	-1.06	1,800	-
[3970]	26/03/19	938	945	938	945	-7	-0.74	600	-
[3970]	26/03/18	932	952	932	952	+20	+2.15	5,000	-
[3970]	26/03/17	930	932	930	932	+1	+0.11	800	-
[3970]	26/03/16	921	934	921	931	+5	+0.54	3,500	-
[3970]	26/03/13	923	930	921	926	-3	-0.32	4,000	-
[3970]	26/03/12	925	929	922	929	-6	-0.64	1,700	-
[3970]	26/03/11	926	940	926	935	+9	+0.97	8,200	-
[3970]	26/03/10	922	928	922	926	+4	+0.43	4,700	-
[3970]	26/03/09	926	926	920	922	-7	-0.75	1,300	-
[3970]	26/03/06	928	929	912	929	0	0.00	6,700	-
[3970]	26/03/05	930	936	927	929	0	0.00	4,000	-
[3970]	26/03/04	950	950	929	929	-11	-1.17	1,800	-
[3970]	26/03/03	950	950	940	940	-10	-1.05	500	-
[3970]	26/03/02	942	950	942	950	-6	-0.63	1,100	-
[3970]	26/02/27	950	956	935	956	+7	+0.74	1,000	-
[3970]	26/02/26	934	949	934	949	+15	+1.61	2,300	-
[3970]	26/02/25	948	948	934	934	-9	-0.95	1,500	-
[3970]	26/02/24	954	960	932	943	-3	-0.32	7,600	-
[3970]	26/02/20	940	946	933	946	+6	+0.64	1,800	-
[3970]	26/02/19	940	940	930	940	+7	+0.75	1,400	-
[3970]	26/02/18	940	940	933	933	-7	-0.74	800	-
[3970]	26/02/17	928	946	928	940	+5	+0.53	2,900	-
[3970]	26/02/16	935	942	926	935	-1	-0.11	6,900	-
[3970]	26/02/13	926	938	926	936	+4	+0.43	2,500	-
[3970]	26/02/12	929	943	925	932	-1	-0.11	18,400	-
[3970]	26/02/10	946	950	933	933	-28	-2.91	16,600	-
[3970]	26/02/09	985	988	961	961	-19	-1.94	3,700	-
[3970]	26/02/06	964	989	964	980	+26	+2.73	5,600	-
[3970]	26/02/05	963	964	954	954	-2	-0.21	900	-
[3970]	26/02/04	959	970	956	956	-11	-1.14	2,000	-
[3970]	26/02/03	946	967	946	967	+13	+1.36	10,300	-
[3970]	26/02/02	959	960	950	954	+5	+0.53	2,500	-
[3970]	26/01/30	947	962	947	949	-11	-1.15	800	-
[3970]	26/01/29	953	960	951	960	0	0.00	1,500	-
[3970]	26/01/28	951	960	951	960	+5	+0.52	500	-
[3970]	26/01/27	974	974	955	955	-10	-1.04	1,600	-
[3970]	26/01/26	974	974	965	965	+6	+0.63	700	-
[3970]	26/01/23	963	963	956	959	-4	-0.42	2,500	-
[3970]	26/01/22	963	963	963	963	+9	+0.94	1,400	-
[3970]	26/01/21	965	969	954	954	-10	-1.04	1,100	-
[3970]	26/01/20	974	974	961	964	-5	-0.52	600	-
[3970]	26/01/19	976	976	954	969	+1	+0.10	2,900	-
[3970]	26/01/16	966	968	960	968	+12	+1.26	400	-
[3970]	26/01/15	960	978	956	956	-4	-0.42	3,100	-
[3970]	26/01/14	955	964	955	960	+5	+0.52	3,000	-
[3970]	26/01/13	958	958	952	955	+12	+1.27	2,300	-
[3970]	26/01/09	950	958	943	943	-12	-1.26	1,600	-
[3970]	26/01/08	960	960	946	955	-5	-0.52	3,100	-
[3970]	26/01/07	943	961	943	960	+18	+1.91	3,800	-
[3970]	26/01/06	942	949	941	942	+3	+0.32	2,000	-
[3970]	26/01/05	939	943	938	939	0	0.00	1,800	-
[3970]	25/12/30	930	939	922	939	+6	+0.64	3,200	-
[3970]	25/12/29	938	938	920	933	+10	+1.08	4,400	-
[3970]	25/12/26	927	933	922	923	-5	-0.54	16,000	-
[3970]	25/12/25	925	932	915	928	+3	+0.32	16,400	-
[3970]	25/12/24	932	935	915	925	-7	-0.75	26,200	-
[3970]	25/12/23	943	943	932	932	-11	-1.17	15,200	-
[3970]	25/12/22	947	948	932	943	-1	-0.11	9,500	-
[3970]	25/12/19	944	947	938	944	+5	+0.53	18,700	-
[3970]	25/12/18	941	942	939	939	-4	-0.42	9,700	-
[3970]	25/12/17	941	944	940	943	+3	+0.32	7,200	-
[3970]	25/12/16	941	946	935	940	+1	+0.11	5,900	-
[3970]	25/12/15	944	945	936	939	-8	-0.84	12,800	-
[3970]	25/12/12	952	953	941	947	+3	+0.32	8,100	-
[3970]	25/12/11	953	958	944	944	-9	-0.94	18,200	-
[3970]	25/12/10	965	965	951	953	-7	-0.73	3,000	-
[3970]	25/12/09	963	963	960	960	-8	-0.83	4,100	-
[3970]	25/12/08	966	968	961	968	-2	-0.21	2,600	-
[3970]	25/12/05	970	970	965	970	0	0.00	2,000	-
[3970]	25/12/04	980	980	965	970	0	0.00	2,900	-
[3970]	25/12/03	970	976	970	970	-6	-0.61	1,600	-
[3970]	25/12/02	983	983	971	976	+2	+0.21	1,100	-
[3970]	25/12/01	980	980	970	974	-6	-0.61	4,100	-
[3970]	25/11/28	977	982	972	980	+3	+0.31	3,400	-
[3970]	25/11/27	977	977	968	977	+5	+0.51	1,400	-
[3970]	25/11/26	962	976	962	972	+6	+0.62	3,700	-
[3970]	25/11/25	980	980	961	966	+1	+0.10	3,300	-
[3970]	25/11/21	970	970	962	965	-5	-0.52	1,400	-
[3970]	25/11/20	966	970	961	970	+9	+0.94	3,000	-
[3970]	25/11/19	956	965	956	961	+5	+0.52	1,600	-
[3970]	25/11/18	960	962	953	956	-1	-0.10	2,400	-
[3970]	25/11/17	960	960	956	957	-4	-0.42	1,300	-
[3970]	25/11/14	953	962	950	961	+8	+0.84	6,800	-
[3970]	25/11/13	953	957	950	953	-1	-0.10	9,100	-
[3970]	25/11/12	962	962	954	954	-8	-0.83	10,800	-
[3970]	25/11/11	961	964	953	962	-3	-0.31	5,500	-
[3970]	25/11/10	975	975	953	965	-3	-0.31	2,000	-
[3970]	25/11/07	967	977	967	968	-3	-0.31	1,100	-
[3970]	25/11/06	967	972	951	971	+12	+1.25	3,600	-
[3970]	25/11/05	962	972	957	959	-3	-0.31	4,000	-
[3970]	25/11/04	965	969	958	962	-7	-0.72	4,800	-
[3970]	25/10/31	971	971	968	969	-2	-0.21	2,200	-
[3970]	25/10/30	966	971	966	971	+5	+0.52	2,100	-
[3970]	25/10/29	977	984	965	966	-10	-1.02	9,000	-
[3970]	25/10/28	976	984	976	976	0	0.00	4,000	-
[3970]	25/10/27	976	977	976	976	0	0.00	1,700	-
[3970]	25/10/24	976	986	976	976	0	0.00	6,400	-
[3970]	25/10/23	977	988	976	976	-9	-0.91	4,200	-
[3970]	25/10/22	986	987	984	985	+4	+0.41	4,400	-
[3970]	25/10/21	980	983	978	981	+1	+0.10	2,700	-
[3970]	25/10/20	980	980	978	980	+4	+0.41	4,100	-
[3970]	25/10/17	978	983	976	976	-2	-0.20	14,200	-
[3970]	25/10/16	976	980	976	978	+2	+0.20	2,100	-
[3970]	25/10/15	978	979	975	976	+1	+0.10	2,900	-
[3970]	25/10/14	977	990	975	975	-12	-1.22	4,700	-
[3970]	25/10/10	990	991	979	987	-9	-0.90	7,300	-
[3970]	25/10/09	1,002	1,002	990	996	-4	-0.40	4,000	-
[3970]	25/10/08	997	1,000	992	1,000	+6	+0.60	5,000	-
[3970]	25/10/07	1,000	1,000	990	994	-5	-0.50	3,500	-
[3970]	25/10/06	993	1,000	991	999	+4	+0.40	2,800	-
[3970]	25/10/03	993	997	991	995	+2	+0.20	6,100	-
[3970]	25/10/02	986	994	986	993	+11	+1.12	3,300	-
[3970]	25/10/01	996	1,000	978	982	-16	-1.60	12,400	-
[3970]	25/09/30	997	1,002	996	998	-1	-0.10	3,600	-
[3970]	25/09/29	999	1,010	995	999	-1	-0.10	5,300	-
[3970]	25/09/26	997	1,002	995	1,000	+4	+0.40	12,100	-
[3970]	25/09/25	999	1,000	996	996	-3	-0.30	3,500	-
[3970]	25/09/24	1,006	1,006	998	999	-3	-0.30	9,300	-
[3970]	25/09/22	1,011	1,014	999	1,002	0	0.00	6,700	-
[3970]	25/09/19	1,004	1,004	1,000	1,002	+1	+0.10	6,800	-
[3970]	25/09/18	997	1,003	997	1,001	+4	+0.40	4,300	-
[3970]	25/09/17	1,002	1,002	995	997	-2	-0.20	7,800	-
[3970]	25/09/16	1,000	1,001	999	999	0	0.00	2,900	-
[3970]	25/09/12	1,006	1,006	999	999	-1	-0.10	3,100	-
[3970]	25/09/11	1,006	1,006	1,000	1,000	-7	-0.70	3,000	-
[3970]	25/09/10	1,005	1,012	1,005	1,007	+2	+0.20	2,200	-
[3970]	25/09/09	1,011	1,011	1,005	1,005	-4	-0.40	2,200	-
[3970]	25/09/08	1,007	1,009	1,004	1,009	+2	+0.20	1,900	-
[3970]	25/09/05	1,005	1,010	997	1,007	+3	+0.30	17,500	-