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
[3974]	26/10/29	613	759	583	704	+24.0	+3.53	106,600	2,218,357,504
[3974]	26/10/28	671	680	670	680	+8.0	+1.19	25,200	2,142,731,648
[3974]	26/10/27	673	674	663	672	-1.0	-0.15	16,200	2,117,523,072
[3974]	26/10/26	674	674	668	673	+2.0	+0.30	15,200	2,120,674,176
[3974]	26/10/23	673	673	669	671	+1.0	+0.15	4,900	2,114,371,968
[3974]	26/10/22	670	673	669	670	0	+0.00	5,300	2,111,220,864
[3974]	26/10/21	670	671	669	670	+2.0	+0.30	6,800	2,111,220,864
[3974]	26/10/20	670	674	666	668	-2.0	-0.30	12,100	2,104,918,784
[3974]	26/10/19	675	675	667	670	-3.0	-0.45	14,700	2,111,220,864
[3974]	26/10/16	675	676	673	673	-2.0	-0.30	7,300	2,120,674,176
[3974]	26/10/15	676	677	670	675	-1.0	-0.15	7,900	2,126,976,256
[3974]	26/10/14	677	677	674	676	-1.0	-0.15	5,100	2,130,127,360
[3974]	26/10/13	672	677	670	677	+7.0	+1.04	7,600	2,133,278,464
[3974]	26/10/09	670	673	669	670	0	+0.00	5,100	2,111,220,864
[3974]	26/10/08	675	675	670	670	-1.0	-0.15	7,800	2,111,220,864
[3974]	26/10/07	676	678	670	671	-5.0	-0.74	7,800	2,114,371,968
[3974]	26/10/06	675	680	674	676	+2.0	+0.30	10,400	2,130,127,360
[3974]	26/10/05	665	678	662	674	+13.0	+1.97	14,200	2,123,825,280
[3974]	26/10/02	661	664	660	661	+3.0	+0.46	6,400	2,082,861,184
[3974]	26/10/01	660	661	656	658	-1.0	-0.15	10,900	2,073,408,000
[3974]	26/09/30	659	663	657	659	0	+0.00	17,100	2,076,559,104
[3974]	26/09/29	655	661	654	659	+4.0	+0.61	18,900	2,076,559,104
[3974]	26/09/28	657	664	653	655	-3.0	-0.46	29,600	2,063,954,816
[3974]	26/09/25	657	659	650	658	+4.0	+0.61	9,100	2,073,408,000
[3974]	26/09/24	658	662	654	654	-3.0	-0.46	7,200	2,060,803,712
[3974]	26/09/18	660	665	651	657	-3.0	-0.45	8,600	2,070,256,896
[3974]	26/09/17	666	668	660	660	0	+0.00	16,000	2,079,710,208
[3974]	26/09/16	665	665	654	660	-7.0	-1.05	3,200	2,079,710,208
[3974]	26/09/15	673	673	661	667	-4.0	-0.60	6,700	2,101,767,680
[3974]	26/09/14	666	675	662	671	0	+0.00	8,300	2,114,371,968
[3974]	26/09/11	666	671	661	671	+3.0	+0.45	5,500	2,101,826,944
[3974]	26/09/10	671	672	665	668	-1.0	-0.15	2,200	2,092,429,824
[3974]	26/09/09	675	675	668	669	-4.0	-0.59	2,000	2,095,562,240
[3974]	26/09/08	673	674	671	673	0	+0.00	1,200	2,108,091,776
[3974]	26/09/07	665	673	665	673	+8.0	+1.20	1,600	2,108,091,776
[3974]	26/09/04	672	672	665	665	-7.0	-1.04	3,200	2,083,032,704
[3974]	26/09/03	671	672	670	672	+1.0	+0.15	1,000	2,104,959,360
[3974]	26/09/02	667	671	665	671	+1.0	+0.15	1,900	2,101,826,944
[3974]	26/09/01	672	672	669	670	+6.0	+0.90	2,400	2,098,694,656
[3974]	26/08/31	671	671	659	664	-2.0	-0.30	3,700	2,079,900,288
[3974]	26/08/28	670	670	654	666	-5.0	-0.75	4,800	2,086,165,120
[3974]	26/08/27	670	671	665	671	-1.0	-0.15	4,100	2,101,826,944
[3974]	26/08/26	672	675	672	672	0	+0.00	400	2,104,959,360
[3974]	26/08/25	670	672	670	672	+2.0	+0.30	1,000	2,104,959,360
[3974]	26/08/24	671	672	670	670	+1.0	+0.15	700	2,098,694,656
[3974]	26/08/21	670	670	665	669	+1.0	+0.15	1,000	2,095,562,240
[3974]	26/08/20	670	670	666	668	+1.0	+0.15	800	2,092,429,824
[3974]	26/08/19	671	671	666	667	-3.0	-0.45	1,500	2,089,297,408
[3974]	26/08/18	669	674	667	670	+1.0	+0.15	1,400	2,098,694,656
[3974]	26/08/17	669	674	668	669	+2.0	+0.30	1,900	2,095,562,240
[3974]	26/08/14	669	671	662	667	-4.0	-0.60	2,000	2,089,297,408
[3974]	26/08/13	673	673	670	671	-2.0	-0.30	800	2,101,826,944
[3974]	26/08/12	673	674	671	673	+1.0	+0.15	1,100	2,108,091,776
[3974]	26/08/10	665	672	658	672	+6.0	+0.90	2,600	2,104,959,360
[3974]	26/08/07	668	669	653	666	0	+0.00	3,500	2,086,165,120
[3974]	26/08/06	669	669	656	666	+4.0	+0.60	4,100	2,086,165,120
[3974]	26/08/05	659	667	654	662	+8.0	+1.22	11,500	2,073,635,584
[3974]	26/08/04	653	663	653	654	+1.0	+0.15	1,800	2,048,576,512
[3974]	26/08/03	657	663	637	653	-14.0	-2.10	3,800	2,045,444,096
[3974]	26/07/31	662	668	649	667	+5.0	+0.76	4,600	2,089,297,408
[3974]	26/07/30	670	684	657	662	-8.0	-1.19	3,700	2,073,635,584
[3974]	26/07/29	665	670	658	670	+12.0	+1.82	4,800	2,098,694,656
[3974]	26/07/28	639	684	638	658	+19.0	+2.97	16,300	2,061,106,048
[3974]	26/07/27	619	648	619	639	+24.0	+3.90	11,800	2,001,590,784
[3974]	26/07/24	608	639	608	615	+11.0	+1.82	8,500	1,926,413,696
[3974]	26/07/23	603	609	602	604	+1.0	+0.17	3,100	1,891,957,504
[3974]	26/07/22	597	603	597	603	+6.0	+1.01	1,200	1,888,825,088
[3974]	26/07/21	597	601	597	597	+1.0	+0.17	700	1,870,030,848
[3974]	26/07/17	592	608	592	596	-13	-2.13	4,500	-
[3974]	26/07/16	613	613	609	609	-1	-0.16	1,800	-
[3974]	26/07/15	608	615	603	610	+4	+0.66	9,400	-
[3974]	26/07/14	601	606	597	606	+4	+0.66	4,400	-
[3974]	26/07/13	607	607	590	602	-4	-0.66	9,400	-
[3974]	26/07/10	597	606	594	606	+11	+1.85	5,100	-
[3974]	26/07/09	592	595	587	595	+3	+0.51	5,900	-
[3974]	26/07/08	587	592	582	592	+5	+0.85	2,000	-
[3974]	26/07/07	584	588	584	587	+2	+0.34	1,800	-
[3974]	26/07/06	585	585	581	585	-7	-1.18	5,200	-
[3974]	26/07/03	586	592	583	592	+6	+1.02	4,600	-
[3974]	26/07/02	580	586	577	586	+12	+2.09	3,700	-
[3974]	26/07/01	577	577	563	574	+24	+4.36	9,500	-
[3974]	26/06/30	546	550	538	550	+4	+0.73	1,800	-
[3974]	26/06/29	538	546	530	546	+18	+3.41	4,300	-
[3974]	26/06/26	523	546	523	528	+2	+0.38	9,500	-
[3974]	26/06/25	517	528	517	526	+9	+1.74	2,700	-
[3974]	26/06/24	525	525	517	517	0	0.00	1,900	-
[3974]	26/06/23	520	520	516	517	-3	-0.58	2,000	-
[3974]	26/06/22	527	527	520	520	-5	-0.95	3,100	-
[3974]	26/06/19	530	530	524	525	-5	-0.94	3,400	-
[3974]	26/06/18	531	531	530	530	-4	-0.75	5,600	-
[3974]	26/06/17	533	534	530	534	+3	+0.56	6,300	-
[3974]	26/06/16	535	536	529	531	-6	-1.12	8,800	-
[3974]	26/06/15	543	543	536	537	+3	+0.56	5,800	-
[3974]	26/06/12	531	534	530	534	+4	+0.75	5,000	-
[3974]	26/06/11	532	532	530	530	-2	-0.38	2,400	-
[3974]	26/06/10	537	537	532	532	-2	-0.37	1,300	-
[3974]	26/06/09	530	537	527	534	+4	+0.75	2,500	-
[3974]	26/06/08	526	530	525	530	-5	-0.93	2,200	-
[3974]	26/06/05	530	535	528	535	0	0.00	3,300	-
[3974]	26/06/04	530	542	530	535	+6	+1.13	3,100	-
[3974]	26/06/03	533	534	528	529	-1	-0.19	2,900	-
[3974]	26/06/02	542	542	530	530	-13	-2.39	3,800	-
[3974]	26/06/01	559	559	543	543	-16	-2.86	9,700	-
[3974]	26/05/29	562	564	559	559	-6	-1.06	5,000	-
[3974]	26/05/28	564	565	563	565	0	0.00	600	-
[3974]	26/05/27	566	566	565	565	-2	-0.35	500	-
[3974]	26/05/26	565	567	562	567	0	0.00	3,100	-
[3974]	26/05/25	560	578	559	567	+7	+1.25	4,500	-
[3974]	26/05/22	567	570	560	560	-9.0	-1.58	5,700	-
[3974]	26/05/21	570	570	566	569	-1.0	-0.18	400	-
[3974]	26/05/20	567	573	565	570	+3.0	+0.53	1,700	-
[3974]	26/05/19	574	575	564	567	-4.0	-0.70	3,200	-
[3974]	26/05/18	576	576	570	571	-5.0	-0.87	1,900	-
[3974]	26/05/15	577	577	570	576	+3.0	+0.52	2,000	-
[3974]	26/05/14	574	580	570	573	-1.0	-0.17	3,200	-
[3974]	26/05/13	574	585	570	574	0	+0.00	9,100	-
[3974]	26/05/12	583	584	574	574	-4.0	-0.69	2,500	-
[3974]	26/05/11	578	582	575	578	0	+0.00	3,000	-
[3974]	26/05/08	582	582	578	578	-4.0	-0.69	1,500	-
[3974]	26/05/07	581	585	579	582	+3.0	+0.52	4,000	-
[3974]	26/05/01	587	587	576	579	+2.0	+0.35	3,800	-
[3974]	26/04/30	575	578	573	577	+4.0	+0.70	4,200	-
[3974]	26/04/28	575	577	569	573	-9.0	-1.55	2,500	-
[3974]	26/04/27	586	586	579	582	+1	+0.17	2,600	-
[3974]	26/04/24	580	585	580	581	0	0.00	3,000	-
[3974]	26/04/23	580	583	580	581	+1	+0.17	600	-
[3974]	26/04/22	582	582	580	580	-2	-0.34	1,200	-
[3974]	26/04/21	586	586	581	582	+1	+0.17	1,300	-
[3974]	26/04/20	590	590	581	581	-8	-1.36	3,600	-
[3974]	26/04/17	587	589	586	589	0	0.00	1,000	-
[3974]	26/04/16	589	592	584	589	+1	+0.17	4,400	-
[3974]	26/04/15	585	588	584	588	+4	+0.68	3,300	-
[3974]	26/04/14	589	592	584	584	-5	-0.85	3,300	-
[3974]	26/04/13	617	617	561	589	-26	-4.23	27,300	-
[3974]	26/04/10	622	622	612	615	-6	-0.97	3,800	-
[3974]	26/04/09	628	629	621	621	-1	-0.16	3,200	-
[3974]	26/04/08	629	630	622	622	-7	-1.11	8,200	-
[3974]	26/04/07	625	630	618	629	+4	+0.64	4,200	-
[3974]	26/04/06	619	630	619	625	+7	+1.13	13,000	-
[3974]	26/04/03	608	620	608	618	+12	+1.98	5,300	-
[3974]	26/04/02	611	627	603	606	-4	-0.66	7,900	-
[3974]	26/04/01	593	631	586	610	+24	+4.10	18,900	-
[3974]	26/03/31	591	591	586	586	-1	-0.17	2,200	-
[3974]	26/03/30	582	587	580	587	+1	+0.17	2,500	-
[3974]	26/03/27	582	587	580	586	+2	+0.34	1,400	-
[3974]	26/03/26	584	585	579	584	+3	+0.52	1,100	-
[3974]	26/03/25	581	582	580	581	0	0.00	1,200	-
[3974]	26/03/24	581	582	580	581	0	0.00	1,000	-
[3974]	26/03/23	586	588	579	581	-5	-0.85	2,000	-
[3974]	26/03/19	582	586	580	586	+2	+0.34	1,800	-
[3974]	26/03/18	585	590	583	584	-5	-0.85	1,300	-
[3974]	26/03/17	583	592	583	589	-3	-0.51	2,100	-
[3974]	26/03/16	590	592	585	592	+2	+0.34	5,900	-
[3974]	26/03/13	580	590	579	590	+7	+1.20	4,000	-
[3974]	26/03/12	587	587	581	583	-4	-0.68	1,100	-
[3974]	26/03/11	585	590	585	587	+3	+0.51	1,500	-
[3974]	26/03/10	584	585	580	584	+2	+0.34	1,200	-
[3974]	26/03/09	581	582	575	582	-6	-1.02	2,500	-
[3974]	26/03/06	587	589	584	588	+4	+0.68	2,800	-
[3974]	26/03/05	587	591	584	584	+5	+0.86	1,900	-
[3974]	26/03/04	580	591	571	579	-7	-1.19	5,800	-
[3974]	26/03/03	593	594	585	586	-5	-0.85	3,800	-
[3974]	26/03/02	593	593	588	591	+4	+0.68	10,400	-
[3974]	26/02/27	583	589	583	587	+4	+0.69	1,800	-
[3974]	26/02/26	588	589	581	583	-1	-0.17	1,700	-
[3974]	26/02/25	583	588	582	584	-3	-0.51	2,000	-
[3974]	26/02/24	586	590	582	587	+2	+0.34	1,800	-
[3974]	26/02/20	585	585	581	585	0	0.00	1,400	-
[3974]	26/02/19	584	585	582	585	+1	+0.17	1,400	-
[3974]	26/02/18	586	587	584	584	-2	-0.34	1,800	-
[3974]	26/02/17	585	586	583	586	+1	+0.17	1,000	-
[3974]	26/02/16	582	590	579	585	+3	+0.52	5,200	-
[3974]	26/02/13	581	582	577	582	+6	+1.04	2,200	-
[3974]	26/02/12	579	580	573	576	0	0.00	4,500	-
[3974]	26/02/10	575	578	575	576	0	0.00	1,800	-
[3974]	26/02/09	578	578	574	576	0	0.00	1,400	-
[3974]	26/02/06	579	579	569	576	+3	+0.52	4,700	-
[3974]	26/02/05	570	575	570	573	+4	+0.70	1,300	-
[3974]	26/02/04	567	569	565	569	+2	+0.35	1,800	-
[3974]	26/02/03	570	573	564	567	-3	-0.53	7,800	-
[3974]	26/02/02	571	573	570	570	-1	-0.18	1,400	-
[3974]	26/01/30	571	571	568	571	+1	+0.18	600	-
[3974]	26/01/29	570	573	568	570	-2	-0.35	1,400	-
[3974]	26/01/28	572	576	571	572	0	0.00	2,600	-
[3974]	26/01/27	571	573	570	572	+1	+0.18	1,800	-
[3974]	26/01/26	566	572	565	571	-2	-0.35	4,600	-
[3974]	26/01/23	574	575	573	573	0	0.00	1,100	-
[3974]	26/01/22	575	575	571	573	+2	+0.35	1,700	-
[3974]	26/01/21	573	573	569	571	-2	-0.35	5,600	-
[3974]	26/01/20	576	577	570	573	-3	-0.52	1,500	-
[3974]	26/01/19	576	577	555	576	0	0.00	10,500	-
[3974]	26/01/16	577	578	576	576	-1	-0.17	2,800	-
[3974]	26/01/15	579	580	577	577	0	0.00	3,600	-
[3974]	26/01/14	578	579	577	577	+1	+0.17	2,400	-
[3974]	26/01/13	578	579	576	576	0	0.00	4,000	-
[3974]	26/01/09	578	579	576	576	-2	-0.35	3,700	-
[3974]	26/01/08	578	579	577	578	-2	-0.34	1,800	-
[3974]	26/01/07	580	583	580	580	0	0.00	5,800	-
[3974]	26/01/06	575	583	574	580	+6	+1.05	15,200	-
[3974]	26/01/05	568	576	568	574	+4	+0.70	11,500	-
[3974]	25/12/30	568	570	567	570	+2	+0.35	3,500	-
[3974]	25/12/29	569	570	567	568	+1	+0.18	2,700	-
[3974]	25/12/26	567	567	563	567	0	0.00	5,300	-
[3974]	25/12/25	568	568	565	567	+2	+0.35	2,700	-
[3974]	25/12/24	567	570	565	565	-3	-0.53	7,600	-
[3974]	25/12/23	570	570	564	568	-2	-0.35	3,400	-
[3974]	25/12/22	567	570	566	570	+4	+0.71	6,200	-
[3974]	25/12/19	570	570	565	566	-3	-0.53	4,400	-
[3974]	25/12/18	566	570	566	569	+4	+0.71	5,900	-
[3974]	25/12/17	570	570	564	565	-4	-0.70	6,600	-
[3974]	25/12/16	569	570	562	569	0	0.00	14,500	-
[3974]	25/12/15	560	577	555	569	+27	+4.98	62,000	-
[3974]	25/12/12	522	557	520	542	+22	+4.23	44,700	-
[3974]	25/12/11	519	521	519	520	-1	-0.19	2,700	-
[3974]	25/12/10	518	521	518	521	-1	-0.19	2,500	-
[3974]	25/12/09	521	523	519	522	-1	-0.19	5,300	-
[3974]	25/12/08	521	523	519	523	+1	+0.19	3,500	-
[3974]	25/12/05	528	528	520	522	+3	+0.58	5,500	-
[3974]	25/12/04	520	522	519	519	-5	-0.95	1,600	-
[3974]	25/12/03	519	528	515	524	+7	+1.35	20,200	-
[3974]	25/12/02	520	521	517	517	-6	-1.15	3,400	-
[3974]	25/12/01	523	524	520	523	0	0.00	3,600	-
[3974]	25/11/28	517	523	517	523	+6	+1.16	3,400	-
[3974]	25/11/27	514	520	514	517	-2	-0.39	3,300	-
[3974]	25/11/26	517	519	512	519	+2	+0.39	8,700	-
[3974]	25/11/25	518	523	517	517	-1	-0.19	12,800	-
[3974]	25/11/21	519	523	517	518	-1	-0.19	8,400	-
[3974]	25/11/20	520	522	518	519	-2	-0.38	6,400	-
[3974]	25/11/19	521	523	518	521	-2	-0.38	3,200	-
[3974]	25/11/18	524	525	520	523	+3	+0.58	5,600	-
[3974]	25/11/17	530	530	520	520	-7	-1.33	9,400	-
[3974]	25/11/14	521	531	521	527	-2	-0.38	9,400	-
[3974]	25/11/13	527	531	521	529	+1	+0.19	10,500	-
[3974]	25/11/12	528	534	525	528	0	0.00	19,200	-
[3974]	25/11/11	514	530	509	528	+13	+2.52	20,500	-
[3974]	25/11/10	501	519	501	515	+13	+2.59	24,800	-
[3974]	25/11/07	503	505	501	502	-2	-0.40	11,300	-
[3974]	25/11/06	502	504	500	504	+4	+0.80	12,500	-
[3974]	25/11/05	500	503	496	500	0	0.00	17,700	-
[3974]	25/11/04	500	505	497	500	-5	-0.99	28,200	-
[3974]	25/10/31	496	509	496	505	+6	+1.20	41,300	-
[3974]	25/10/30	500	528	496	499	-68	-11.99	113,300	-
[3974]	25/10/29	572	573	565	567	-5	-0.87	64,800	-
[3974]	25/10/28	572	574	566	572	0	0.00	53,000	-
[3974]	25/10/27	571	574	570	572	+3	+0.53	21,800	-
[3974]	25/10/24	570	571	559	569	-2	-0.35	27,400	-
[3974]	25/10/23	566	571	565	571	+6	+1.06	14,100	-
[3974]	25/10/22	561	565	560	565	+8	+1.44	11,900	-
[3974]	25/10/21	560	560	553	557	-5	-0.89	19,400	-
[3974]	25/10/20	562	565	556	562	+8	+1.44	22,900	-
[3974]	25/10/17	571	571	554	554	-8	-1.42	28,400	-
[3974]	25/10/16	569	572	558	562	-3	-0.53	19,600	-
[3974]	25/10/15	561	566	553	565	+6	+1.07	14,000	-
[3974]	25/10/14	575	580	545	559	-16	-2.78	49,500	-
[3974]	25/10/10	578	578	570	575	-3	-0.52	9,600	-
[3974]	25/10/09	576	581	572	578	+7	+1.23	27,800	-
[3974]	25/10/08	576	580	566	571	-4	-0.70	26,900	-
[3974]	25/10/07	580	581	570	575	-2	-0.35	23,400	-
[3974]	25/10/06	578	583	575	577	0	0.00	29,400	-
[3974]	25/10/03	571	579	569	577	+5	+0.87	27,200	-
[3974]	25/10/02	568	575	557	572	+14	+2.51	30,700	-
[3974]	25/10/01	582	585	533	558	-32	-5.42	61,300	-
[3974]	25/09/30	620	620	565	590	-22	-3.59	63,000	-
[3974]	25/09/29	602	669	587	612	+41	+7.18	72,700	-
[3974]	25/09/26	578	585	571	571	-14	-2.39	51,700	-
[3974]	25/09/25	577	602	577	585	+6	+1.04	34,430	-
[3974]	25/09/24	599	600	574	579	-12	-2.03	32,340	-
[3974]	25/09/22	584	600	577	591	+16	+2.78	23,430	-
[3974]	25/09/19	576	618	564	575	+14	+2.50	60,060	-
[3974]	25/09/18	544	579	540	561	+21	+3.89	38,390	-
[3974]	25/09/17	539	544	534	540	+1	+0.19	25,080	-
[3974]	25/09/16	522	539	522	539	+20	+3.85	30,580	-
[3974]	25/09/12	519	528	500	519	0	0.00	30,030	-
[3974]	25/09/11	523	523	518	519	0	0.00	6,160	-
[3974]	25/09/10	531	535	518	519	-16	-2.99	19,250	-
[3974]	25/09/09	529	535	529	535	+6	+1.13	6,710	-
[3974]	25/09/08	534	534	529	529	+2	+0.38	9,460	-
[3974]	25/09/05	526	531	526	527	+1	+0.19	9,680	-