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
[3976]	26/10/30	433	443	424	424	-9.0	-2.08	16,400	2,512,601,088
[3976]	26/10/29	434	443	418	433	-2.0	-0.46	28,700	2,565,934,592
[3976]	26/10/28	438	442	435	435	+2.0	+0.46	8,800	2,577,786,624
[3976]	26/10/27	456	461	433	433	-21.0	-4.63	52,900	2,565,934,592
[3976]	26/10/26	452	461	452	454	+3.0	+0.67	7,100	2,690,379,520
[3976]	26/10/23	470	470	446	451	-21.0	-4.45	27,100	2,672,601,600
[3976]	26/10/22	465	475	465	472	+2.0	+0.43	2,600	2,797,046,528
[3976]	26/10/21	469	475	469	470	+1.0	+0.21	12,600	2,785,194,496
[3976]	26/10/20	480	484	464	469	-13.0	-2.70	27,800	2,779,268,608
[3976]	26/10/19	489	493	480	482	-14.0	-2.82	18,400	2,856,305,920
[3976]	26/10/16	490	508	490	496	+11.0	+2.27	14,000	2,939,269,120
[3976]	26/10/15	494	499	485	485	-19.0	-3.77	11,100	2,874,083,840
[3976]	26/10/14	515	515	501	504	-1.0	-0.20	6,300	2,986,676,736
[3976]	26/10/13	489	511	489	505	+10.0	+2.02	20,900	2,992,602,624
[3976]	26/10/09	480	503	480	495	+12.0	+2.48	25,600	2,933,343,232
[3976]	26/10/08	510	513	476	483	-28.0	-5.48	131,600	2,862,231,808
[3976]	26/10/07	526	530	511	511	-24.0	-4.49	20,500	3,028,158,464
[3976]	26/10/06	534	544	526	535	-1.0	-0.19	22,500	3,170,381,056
[3976]	26/10/05	528	549	523	536	+18.0	+3.47	44,600	3,176,306,944
[3976]	26/10/02	506	529	500	518	+6.0	+1.17	37,000	3,069,639,936
[3976]	26/10/01	517	517	500	512	-13.0	-2.48	51,600	3,034,084,352
[3976]	26/09/30	525	531	510	525	-2.0	-0.38	33,100	3,111,121,664
[3976]	26/09/29	541	541	521	527	-24.0	-4.36	54,300	3,122,973,440
[3976]	26/09/28	572	574	551	551	-20.0	-3.50	26,600	3,265,196,288
[3976]	26/09/25	595	595	570	571	-14.0	-2.39	10,100	3,383,715,072
[3976]	26/09/24	572	588	558	585	+10.0	+1.74	34,000	3,466,678,528
[3976]	26/09/18	578	583	547	575	0	+0.00	67,300	3,407,418,880
[3976]	26/09/17	586	595	571	575	-11.0	-1.88	49,000	3,407,418,880
[3976]	26/09/16	599	604	581	586	-8.0	-1.35	21,000	3,472,604,416
[3976]	26/09/15	586	610	582	594	+2.0	+0.34	25,900	3,520,012,032
[3976]	26/09/14	571	610	571	592	+24.0	+4.23	39,200	3,508,160,000
[3976]	26/09/11	575	581	565	568	-17.0	-2.91	14,600	3,365,937,408
[3976]	26/09/10	571	586	562	585	+19.0	+3.36	21,900	3,466,678,528
[3976]	26/09/09	588	596	563	566	-28.0	-4.71	46,000	3,354,085,376
[3976]	26/09/08	589	605	572	594	+5.0	+0.85	22,400	3,520,012,032
[3976]	26/09/07	593	598	581	589	-2.0	-0.34	16,700	3,490,382,080
[3976]	26/09/04	612	614	583	591	-21.0	-3.43	55,300	3,502,234,112
[3976]	26/09/03	612	627	600	612	+2.0	+0.33	21,400	3,626,679,040
[3976]	26/09/02	650	650	601	610	-48.0	-7.29	56,600	3,614,827,008
[3976]	26/09/01	665	668	650	658	-9.0	-1.35	21,500	3,899,272,448
[3976]	26/08/31	637	667	626	667	+30.0	+4.71	62,500	3,952,605,952
[3976]	26/08/28	617	645	617	637	+16.0	+2.58	44,400	3,774,827,520
[3976]	26/08/27	640	650	615	621	-24.0	-3.72	102,400	3,680,012,544
[3976]	26/08/26	670	670	645	645	-25.0	-3.73	38,000	3,822,235,136
[3976]	26/08/25	647	670	637	670	+15.0	+2.29	58,000	3,970,383,872
[3976]	26/08/24	717	717	650	655	-62.0	-8.65	170,300	3,881,494,528
[3976]	26/08/21	733	747	690	717	-11.0	-1.51	122,900	4,248,903,168
[3976]	26/08/20	729	746	682	728	+14.0	+1.96	270,700	4,314,088,448
[3976]	26/08/19	614	714	609	714	+100.0	+16.29	356,300	4,231,125,504
[3976]	26/08/18	652	653	600	614	-28.0	-4.36	87,000	3,638,530,816
[3976]	26/08/17	616	658	616	642	+36.0	+5.94	170,900	3,804,457,216
[3976]	26/08/14	602	618	578	606	-6.0	-0.98	110,100	3,591,123,200
[3976]	26/08/13	625	625	583	612	+11.0	+1.83	46,100	3,626,679,040
[3976]	26/08/12	533	610	532	601	+68.0	+12.76	104,800	3,561,493,504
[3976]	26/08/10	525	539	521	533	+18.0	+3.50	6,800	3,158,529,280
[3976]	26/08/07	527	527	510	515	-10.0	-1.90	15,100	3,051,862,272
[3976]	26/08/06	536	536	521	525	-16.0	-2.96	11,600	3,111,121,664
[3976]	26/08/05	531	549	531	541	+10.0	+1.88	11,200	3,205,936,896
[3976]	26/08/04	520	539	512	531	+7.0	+1.34	13,000	3,146,677,248
[3976]	26/08/03	566	566	513	524	-42.0	-7.42	49,300	3,105,195,776
[3976]	26/07/31	569	573	565	566	+1.0	+0.18	21,200	3,354,085,376
[3976]	26/07/30	573	578	563	565	-15.0	-2.59	11,100	3,348,159,488
[3976]	26/07/29	611	612	566	580	-15.0	-2.52	33,200	3,437,048,576
[3976]	26/07/28	562	595	550	595	+32.0	+5.68	43,500	3,525,937,920
[3976]	26/07/27	550	563	545	563	+8.0	+1.44	25,800	3,336,307,712
[3976]	26/07/24	566	566	548	555	-11.0	-1.94	24,200	3,288,900,096
[3976]	26/07/23	600	600	561	566	-24.0	-4.07	64,000	3,354,085,376
[3976]	26/07/22	592	615	588	590	-6.0	-1.01	13,400	3,496,308,224
[3976]	26/07/21	610	629	595	596	+6.0	+1.02	21,200	3,531,863,808
[3976]	26/07/17	623	634	585	590	-34	-5.45	35,200	-
[3976]	26/07/16	630	632	610	624	+4	+0.65	36,200	-
[3976]	26/07/15	593	623	576	620	+45	+7.83	29,800	-
[3976]	26/07/14	564	585	560	575	+8	+1.41	11,500	-
[3976]	26/07/13	580	585	560	567	-15	-2.58	16,800	-
[3976]	26/07/10	588	588	574	582	-6	-1.02	13,600	-
[3976]	26/07/09	579	594	563	588	+11	+1.91	16,700	-
[3976]	26/07/08	595	595	575	577	-18	-3.03	23,000	-
[3976]	26/07/07	581	600	573	595	+14	+2.41	27,000	-
[3976]	26/07/06	565	581	565	581	+16	+2.83	27,700	-
[3976]	26/07/03	558	583	558	565	+7	+1.25	42,200	-
[3976]	26/07/02	571	577	558	558	-4	-0.71	25,800	-
[3976]	26/07/01	580	580	558	562	-16	-2.77	24,500	-
[3976]	26/06/30	585	590	547	578	-12	-2.03	38,200	-
[3976]	26/06/29	610	615	570	590	+30	+5.36	74,800	-
[3976]	26/06/26	540	575	530	560	+33	+6.26	46,700	-
[3976]	26/06/25	564	564	511	527	-17	-3.13	72,300	-
[3976]	26/06/24	538	561	531	544	+16	+3.03	42,000	-
[3976]	26/06/23	548	585	528	528	-23	-4.17	75,300	-
[3976]	26/06/22	580	589	540	551	-19	-3.33	101,300	-
[3976]	26/06/19	540	570	529	570	+30	+5.56	123,000	-
[3976]	26/06/18	535	540	511	540	+25	+4.85	52,200	-
[3976]	26/06/17	513	538	504	515	+12	+2.39	40,400	-
[3976]	26/06/16	487	503	487	503	+17	+3.50	13,300	-
[3976]	26/06/15	477	495	474	486	+15	+3.18	9,700	-
[3976]	26/06/12	461	473	461	471	+10	+2.17	7,900	-
[3976]	26/06/11	462	471	450	461	-9	-1.91	11,900	-
[3976]	26/06/10	472	478	460	470	-7	-1.47	16,800	-
[3976]	26/06/09	469	479	469	477	+12	+2.58	5,800	-
[3976]	26/06/08	465	479	463	465	-22	-4.52	11,900	-
[3976]	26/06/05	466	487	466	487	+22	+4.73	9,500	-
[3976]	26/06/04	488	488	465	465	-26	-5.30	14,200	-
[3976]	26/06/03	497	497	484	491	-4	-0.81	12,000	-
[3976]	26/06/02	461	501	459	495	+31	+6.68	38,500	-
[3976]	26/06/01	500	500	450	464	-36	-7.20	53,700	-
[3976]	26/05/29	525	527	500	500	-25	-4.76	58,500	-
[3976]	26/05/28	504	529	492	525	+45	+9.38	86,700	-
[3976]	26/05/27	521	521	480	480	-38	-7.34	40,100	-
[3976]	26/05/26	492	519	490	518	+26	+5.28	39,600	-
[3976]	26/05/25	476	493	471	492	+24	+5.13	51,100	-
[3976]	26/05/22	479	479	460	468	-3.0	-0.64	37,500	-
[3976]	26/05/21	433	475	431	471	+41.0	+9.53	80,100	-
[3976]	26/05/20	421	439	420	430	+4.0	+0.94	35,000	-
[3976]	26/05/19	440	441	417	426	-6.0	-1.39	47,000	-
[3976]	26/05/18	427	467	420	432	+45.0	+11.63	282,400	-
[3976]	26/05/15	388	388	378	387	+5.0	+1.31	1,500	-
[3976]	26/05/14	378	389	378	382	-12.0	-3.05	4,700	-
[3976]	26/05/13	394	394	393	394	+2.0	+0.51	3,400	-
[3976]	26/05/12	391	394	391	392	-1.0	-0.25	1,800	-
[3976]	26/05/11	389	393	387	393	+4.0	+1.03	2,700	-
[3976]	26/05/08	389	392	385	389	+8.0	+2.10	10,000	-
[3976]	26/05/07	375	384	375	381	+2.0	+0.53	7,200	-
[3976]	26/05/01	383	383	379	379	+4.0	+1.07	2,100	-
[3976]	26/04/30	397	397	371	375	-22.0	-5.54	29,700	-
[3976]	26/04/28	402	403	395	397	-3.0	-0.75	6,600	-
[3976]	26/04/27	396	400	393	400	-4	-0.99	7,000	-
[3976]	26/04/24	404	413	403	404	+2	+0.50	16,800	-
[3976]	26/04/23	401	402	398	402	+1	+0.25	10,200	-
[3976]	26/04/22	392	401	387	401	+17	+4.43	13,000	-
[3976]	26/04/21	376	398	373	384	+11	+2.95	21,900	-
[3976]	26/04/20	376	378	363	373	0	0.00	8,700	-
[3976]	26/04/17	372	376	370	373	+1	+0.27	2,300	-
[3976]	26/04/16	373	376	372	372	+3	+0.81	2,700	-
[3976]	26/04/15	370	372	363	369	+1	+0.27	6,300	-
[3976]	26/04/14	371	374	368	368	0	0.00	2,500	-
[3976]	26/04/13	369	370	366	368	-2	-0.54	6,400	-
[3976]	26/04/10	374	374	368	370	-3	-0.80	3,500	-
[3976]	26/04/09	372	373	370	373	0	0.00	7,700	-
[3976]	26/04/08	372	376	371	373	+1	+0.27	7,900	-
[3976]	26/04/07	373	375	370	372	-3	-0.80	7,400	-
[3976]	26/04/06	380	380	371	375	-2	-0.53	3,300	-
[3976]	26/04/03	376	382	376	377	+1	+0.27	1,500	-
[3976]	26/04/02	379	383	374	376	-2	-0.53	4,500	-
[3976]	26/04/01	383	384	378	378	-2	-0.53	7,100	-
[3976]	26/03/31	378	380	372	380	+8	+2.15	6,100	-
[3976]	26/03/30	370	387	370	372	-6	-1.59	6,500	-
[3976]	26/03/27	374	380	368	378	0	0.00	6,900	-
[3976]	26/03/26	396	396	378	378	-2	-0.53	5,500	-
[3976]	26/03/25	381	384	379	380	+2	+0.53	2,700	-
[3976]	26/03/24	375	383	375	378	+3	+0.80	1,700	-
[3976]	26/03/23	375	382	369	375	-7	-1.83	9,000	-
[3976]	26/03/19	387	387	382	382	-6	-1.55	5,700	-
[3976]	26/03/18	391	395	380	388	-2	-0.51	14,800	-
[3976]	26/03/17	393	394	389	390	0	0.00	8,900	-
[3976]	26/03/16	394	396	389	390	-5	-1.27	10,600	-
[3976]	26/03/13	387	399	386	395	+2	+0.51	5,400	-
[3976]	26/03/12	396	400	391	393	-5	-1.26	14,400	-
[3976]	26/03/11	385	399	384	398	+16	+4.19	22,300	-
[3976]	26/03/10	389	389	377	382	+1	+0.26	12,500	-
[3976]	26/03/09	381	384	373	381	-13	-3.30	15,400	-
[3976]	26/03/06	386	396	382	394	+6	+1.55	9,200	-
[3976]	26/03/05	385	391	385	388	+9	+2.37	3,900	-
[3976]	26/03/04	382	389	370	379	-14	-3.56	46,400	-
[3976]	26/03/03	414	414	393	393	-11	-2.72	20,600	-
[3976]	26/03/02	400	409	383	404	-1	-0.25	34,400	-
[3976]	26/02/27	400	409	393	405	+2	+0.50	85,000	-
[3976]	26/02/26	390	406	390	403	+15	+3.87	58,300	-
[3976]	26/02/25	382	392	379	388	+5	+1.31	36,200	-
[3976]	26/02/24	377	388	377	383	+8	+2.13	13,500	-
[3976]	26/02/20	383	385	373	375	-12	-3.10	18,900	-
[3976]	26/02/19	394	397	382	387	-7	-1.78	15,900	-
[3976]	26/02/18	375	400	371	394	+15	+3.96	59,200	-
[3976]	26/02/17	385	385	367	379	+2	+0.53	77,700	-
[3976]	26/02/16	387	407	374	377	-18	-4.56	124,000	-
[3976]	26/02/13	385	410	368	395	+18	+4.77	116,200	-
[3976]	26/02/12	391	394	376	377	-11	-2.84	60,600	-
[3976]	26/02/10	380	389	370	388	+15	+4.02	50,300	-
[3976]	26/02/09	390	393	366	373	-11	-2.86	181,600	-
[3976]	26/02/06	439	439	380	384	+25	+6.96	854,600	-
[3976]	26/02/05	362	362	357	359	-2	-0.55	2,400	-
[3976]	26/02/04	363	364	359	361	-3	-0.82	1,600	-
[3976]	26/02/03	360	364	359	364	+3	+0.83	3,000	-
[3976]	26/02/02	360	362	359	361	+5	+1.40	3,300	-
[3976]	26/01/30	356	362	354	356	0	0.00	1,900	-
[3976]	26/01/29	357	357	355	356	-5	-1.39	1,500	-
[3976]	26/01/28	368	368	359	361	-7	-1.90	4,100	-
[3976]	26/01/27	366	368	365	368	+3	+0.82	1,200	-
[3976]	26/01/26	372	372	364	365	-2	-0.54	1,300	-
[3976]	26/01/23	368	368	364	367	+4	+1.10	2,500	-
[3976]	26/01/22	374	374	363	363	-7	-1.89	3,400	-
[3976]	26/01/21	364	370	364	370	+3	+0.82	2,800	-
[3976]	26/01/20	368	372	365	367	+2	+0.55	2,000	-
[3976]	26/01/19	365	367	364	365	-2	-0.54	2,400	-
[3976]	26/01/16	365	368	364	367	+1	+0.27	3,500	-
[3976]	26/01/15	362	366	360	366	+4	+1.10	5,200	-
[3976]	26/01/14	368	368	362	362	-5	-1.36	1,900	-
[3976]	26/01/13	364	380	361	367	+4	+1.10	5,200	-
[3976]	26/01/09	359	363	358	363	+3	+0.83	2,800	-
[3976]	26/01/08	358	360	358	360	-2	-0.55	2,000	-
[3976]	26/01/07	363	366	351	362	-2	-0.55	11,600	-
[3976]	26/01/06	365	370	364	364	-1	-0.27	2,700	-
[3976]	26/01/05	364	367	363	365	-2	-0.54	3,000	-
[3976]	25/12/30	365	368	365	367	+2	+0.55	800	-
[3976]	25/12/29	363	366	363	365	-1	-0.27	1,500	-
[3976]	25/12/26	363	373	361	366	+3	+0.83	4,500	-
[3976]	25/12/25	359	363	359	363	+2	+0.55	3,800	-
[3976]	25/12/24	368	368	360	361	-7	-1.90	4,600	-
[3976]	25/12/23	362	368	362	368	+3	+0.82	3,800	-
[3976]	25/12/22	366	367	365	365	-6	-1.62	1,600	-
[3976]	25/12/19	361	371	360	371	+10	+2.77	6,000	-
[3976]	25/12/18	366	366	361	361	-7	-1.90	2,800	-
[3976]	25/12/17	371	371	365	368	-5	-1.34	1,500	-
[3976]	25/12/16	373	380	371	373	-3	-0.80	1,600	-
[3976]	25/12/15	375	380	374	376	-5	-1.31	1,800	-
[3976]	25/12/12	383	383	380	381	-2	-0.52	11,100	-
[3976]	25/12/11	382	384	382	383	+2	+0.52	2,100	-
[3976]	25/12/10	384	384	381	381	-4	-1.04	2,900	-
[3976]	25/12/09	388	388	385	385	-5	-1.28	2,000	-
[3976]	25/12/08	394	394	389	390	+3	+0.78	4,600	-
[3976]	25/12/05	388	388	383	387	-2	-0.51	3,400	-
[3976]	25/12/04	385	395	385	389	+4	+1.04	5,200	-
[3976]	25/12/03	386	386	382	385	0	0.00	2,500	-
[3976]	25/12/02	388	388	385	385	0	0.00	1,000	-
[3976]	25/12/01	389	389	382	385	+1	+0.26	2,000	-
[3976]	25/11/28	387	387	380	384	+5	+1.32	5,200	-
[3976]	25/11/27	388	390	379	379	-13	-3.32	3,500	-
[3976]	25/11/26	388	392	388	392	+8	+2.08	1,700	-
[3976]	25/11/25	387	387	382	384	-3	-0.78	900	-
[3976]	25/11/21	381	387	376	387	+6	+1.57	2,200	-
[3976]	25/11/20	382	386	379	381	-5	-1.30	4,000	-
[3976]	25/11/19	385	393	383	386	+1	+0.26	1,700	-
[3976]	25/11/18	390	390	383	385	-8	-2.04	2,800	-
[3976]	25/11/17	391	396	391	393	+1	+0.26	1,600	-
[3976]	25/11/14	390	393	390	392	-1	-0.25	300	-
[3976]	25/11/13	391	393	391	393	+3	+0.77	1,300	-
[3976]	25/11/12	394	394	390	390	-3	-0.76	2,100	-
[3976]	25/11/11	392	402	392	393	+4	+1.03	2,800	-
[3976]	25/11/10	394	394	389	389	-6	-1.52	1,200	-
[3976]	25/11/07	401	401	386	395	-10	-2.47	6,300	-
[3976]	25/11/06	398	405	398	405	+6	+1.50	4,700	-
[3976]	25/11/05	402	402	399	399	-3	-0.75	1,300	-
[3976]	25/11/04	404	404	402	402	-4	-0.99	2,700	-
[3976]	25/10/31	400	410	400	406	+7	+1.75	1,800	-
[3976]	25/10/30	394	404	394	399	+3	+0.76	500	-
[3976]	25/10/29	402	410	396	396	-10	-2.46	2,700	-
[3976]	25/10/28	406	406	406	406	0	0.00	700	-
[3976]	25/10/27	409	415	406	406	-8	-1.93	2,000	-
[3976]	25/10/24	416	417	408	414	+6	+1.47	1,500	-
[3976]	25/10/23	408	408	408	408	-1	-0.24	100	-
[3976]	25/10/22	405	410	404	409	+5	+1.24	4,800	-
[3976]	25/10/21	403	404	398	404	+7	+1.76	1,700	-
[3976]	25/10/20	396	397	396	397	+2	+0.51	1,200	-
[3976]	25/10/17	401	401	395	395	-6	-1.50	1,800	-
[3976]	25/10/16	403	404	399	401	-3	-0.74	1,600	-
[3976]	25/10/15	410	410	401	404	+2	+0.50	700	-
[3976]	25/10/14	397	405	393	402	-11	-2.66	8,400	-
[3976]	25/10/10	410	413	408	413	0	0.00	1,100	-
[3976]	25/10/09	412	413	410	413	+1	+0.24	1,200	-
[3976]	25/10/08	410	412	407	412	-1	-0.24	1,300	-
[3976]	25/10/07	419	419	412	413	-9	-2.13	4,400	-
[3976]	25/10/06	420	424	412	422	+5	+1.20	12,000	-
[3976]	25/10/03	405	419	405	417	+12	+2.96	8,800	-
[3976]	25/10/02	392	405	392	405	+15	+3.85	3,800	-
[3976]	25/10/01	407	409	381	390	-20	-4.88	20,800	-
[3976]	25/09/30	410	422	405	410	0	0.00	6,400	-
[3976]	25/09/29	404	412	400	410	+6	+1.49	10,500	-
[3976]	25/09/26	402	404	395	404	+5	+1.25	6,100	-
[3976]	25/09/25	398	400	398	399	0	0.00	1,600	-
[3976]	25/09/24	398	399	391	399	+1	+0.25	4,400	-
[3976]	25/09/22	396	398	390	398	+9	+2.31	2,700	-
[3976]	25/09/19	400	400	377	389	-6	-1.52	5,800	-
[3976]	25/09/18	400	403	395	395	-9	-2.23	2,200	-
[3976]	25/09/17	392	404	387	404	+9	+2.28	4,700	-
[3976]	25/09/16	432	432	390	395	-13	-3.19	66,700	-
[3976]	25/09/12	410	412	407	408	-6	-1.45	3,800	-
[3976]	25/09/11	410	414	403	414	+5	+1.22	11,300	-
[3976]	25/09/10	401	412	400	409	0	0.00	4,500	-
[3976]	25/09/09	414	414	402	409	+3	+0.74	4,100	-
[3976]	25/09/08	410	414	405	406	-9	-2.17	6,300	-
[3976]	25/09/05	406	415	406	415	+9	+2.22	1,100	-