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
[3979]	26/10/29	464	471	460	471	+3	+0.641026	4,600	12,895,963,136
[3979]	26/10/28	470	472	468	468	+6	+1.298701	3,600	12,813,822,976
[3979]	26/10/27	479	479	462	462	-9	-1.910828	6,500	12,649,543,680
[3979]	26/10/26	460	471	460	471	+12	+2.614379	6,000	12,895,963,136
[3979]	26/10/23	468	468	450	459	-9	-1.923077	11,500	12,567,403,520
[3979]	26/10/22	477	477	465	468	-9	-1.886792	7,900	12,813,822,976
[3979]	26/10/21	491	491	476	477	-3	-0.625	14,100	13,060,242,432
[3979]	26/10/20	482	485	471	480	0	0	26,700	13,142,382,592
[3979]	26/10/19	480	481	465	480	+2	+0.41841	21,500	13,142,382,592
[3979]	26/10/16	479	479	475	478	-1	-0.208768	6,800	13,087,623,168
[3979]	26/10/15	477	481	477	479	0	0	6,700	13,115,002,880
[3979]	26/10/14	469	483	469	479	+10	+2.132196	6,600	13,115,002,880
[3979]	26/10/13	484	484	463	469	-15	-3.099174	25,900	12,858,603,520
[3979]	26/10/09	483	488	483	484	-2	-0.411523	3,200	13,269,859,328
[3979]	26/10/08	492	492	486	486	-6	-1.219512	5,300	13,324,693,504
[3979]	26/10/07	493	495	488	492	+4	+0.819672	10,000	13,489,195,008
[3979]	26/10/06	497	501	488	488	-5	-1.014199	21,500	13,379,527,680
[3979]	26/10/05	477	495	476	493	+16	+3.354298	24,900	13,516,612,608
[3979]	26/10/02	479	479	470	477	+5	+1.059322	5,900	13,077,939,200
[3979]	26/10/01	477	478	470	472	0	0	8,000	12,940,854,272
[3979]	26/09/30	470	472	460	472	+7	+1.505376	4,900	12,940,854,272
[3979]	26/09/29	457	465	454	465	+8	+1.750547	5,600	12,748,935,168
[3979]	26/09/28	462	462	454	457	-8	-1.72043	2,700	12,529,598,464
[3979]	26/09/25	456	477	454	465	+9	+1.973684	6,000	12,748,935,168
[3979]	26/09/24	483	483	456	456	-19	-4	21,400	12,502,180,864
[3979]	26/09/18	475	475	464	475	+7	+1.495726	14,500	13,023,105,024
[3979]	26/09/17	454	473	454	468	+15	+3.311258	13,700	12,831,185,920
[3979]	26/09/16	454	455	446	453	-1	-0.220264	4,700	12,419,930,112
[3979]	26/09/15	457	457	453	454	-1	-0.21978	3,000	12,447,346,688
[3979]	26/09/14	457	457	451	455	+5	+1.111111	9,000	12,474,764,288
[3979]	26/09/11	440	450	440	450	+10	+2.272727	11,800	12,337,678,336
[3979]	26/09/10	439	440	433	440	0	0	5,600	12,063,508,480
[3979]	26/09/09	429	440	429	440	+11	+2.564103	5,600	12,063,508,480
[3979]	26/09/08	435	436	429	429	-6	-1.37931	7,900	11,789,891,584
[3979]	26/09/07	447	451	434	435	-7	-1.58371	30,300	11,954,785,280
[3979]	26/09/04	443	447	436	442	-1	-0.225734	22,400	12,147,161,088
[3979]	26/09/03	436	449	436	443	+4	+0.911162	8,900	12,174,643,200
[3979]	26/09/02	457	457	439	439	-18	-3.938731	26,500	12,064,713,728
[3979]	26/09/01	442	457	442	457	+16	+3.628118	45,100	12,559,394,816
[3979]	26/08/31	424	444	424	441	+12	+2.797203	12,600	12,119,677,952
[3979]	26/08/28	434	434	427	429	-1	-0.232558	7,100	11,789,891,584
[3979]	26/08/27	428	435	427	430	-1	-0.232019	6,500	11,817,373,696
[3979]	26/08/26	421	432	421	431	+2	+0.4662	16,400	11,844,855,808
[3979]	26/08/25	423	430	423	429	+6	+1.41844	8,300	11,789,891,584
[3979]	26/08/24	438	438	415	423	-8	-1.856148	19,000	11,624,997,888
[3979]	26/08/21	422	436	415	431	+17	+4.10628	52,100	11,844,855,808
[3979]	26/08/20	414	416	408	414	+7	+1.719902	13,500	11,377,656,832
[3979]	26/08/19	414	414	407	407	-7	-1.690821	10,400	11,185,281,024
[3979]	26/08/18	416	418	412	414	-2	-0.480769	13,900	11,377,656,832
[3979]	26/08/17	415	416	411	416	0	0	7,900	11,458,288,640
[3979]	26/08/14	415	416	403	416	+1	+0.240964	17,700	11,458,288,640
[3979]	26/08/13	426	433	407	415	-6	-1.425178	52,500	11,430,745,088
[3979]	26/08/12	413	425	413	421	+9	+2.184466	15,800	11,596,008,448
[3979]	26/08/10	406	415	406	412	+13	+3.258145	13,800	11,348,113,408
[3979]	26/08/07	414	414	396	399	-8	-1.965602	12,300	10,990,042,112
[3979]	26/08/06	407	409	407	407	-3	-0.731707	3,000	11,210,393,600
[3979]	26/08/05	414	414	407	410	-7	-1.678657	3,800	11,293,025,280
[3979]	26/08/04	398	417	398	417	+19	+4.773869	19,100	11,485,833,216
[3979]	26/08/03	408	414	388	398	-3	-0.74813	44,400	10,962,497,536
[3979]	26/07/31	401	405	401	401	-2	-0.496278	7,600	11,045,129,216
[3979]	26/07/30	407	407	401	403	+4	+1.002506	6,900	11,100,217,344
[3979]	26/07/29	405	405	395	399	-6	-1.481481	26,200	10,990,042,112
[3979]	26/07/28	407	408	403	405	0	0	4,000	11,155,305,472
[3979]	26/07/27	412	412	405	405	-8	-1.937046	2,300	11,155,305,472
[3979]	26/07/24	414	414	413	413	-1	-0.241546	4,800	11,375,656,960
[3979]	26/07/23	423	424	405	414	-1	-0.240964	11,600	11,403,201,536
[3979]	26/07/22	410	420	410	415	+2	+0.484262	6,600	11,430,745,088
[3979]	26/07/21	427	427	413	413	-7	-1.666667	29,400	11,375,656,960
[3979]	26/07/17	427	428	418	420	-7	-1.639344	12,700	-
[3979]	26/07/16	422	427	420	427	+8	+1.909308	12,300	-
[3979]	26/07/15	413	421	413	419	+9	+2.195122	18,700	-
[3979]	26/07/14	409	412	409	410	+4	+0.985222	11,900	-
[3979]	26/07/13	402	407	400	406	-1	-0.2457	15,200	-
[3979]	26/07/10	407	409	406	407	-2	-0.488998	5,700	-
[3979]	26/07/09	401	412	401	409	+8	+1.995012	16,500	-
[3979]	26/07/08	409	409	400	401	-15	-3.605769	14,200	-
[3979]	26/07/07	401	418	400	416	+13	+3.225806	24,000	-
[3979]	26/07/06	403	406	399	403	+8	+2.025316	8,200	-
[3979]	26/07/03	389	410	389	395	+4	+1.023018	26,500	-
[3979]	26/07/02	393	394	388	391	0	0	17,200	-
[3979]	26/07/01	393	393	383	391	+6	+1.558442	12,700	-
[3979]	26/06/30	393	393	373	385	-8	-2.035623	8,000	-
[3979]	26/06/29	371	394	371	393	+30	+8.264463	16,800	-
[3979]	26/06/26	364	366	363	363	-3	-0.819672	2,100	-
[3979]	26/06/25	371	373	365	366	-8	-2.139037	6,400	-
[3979]	26/06/24	383	387	365	374	-8	-2.094241	12,700	-
[3979]	26/06/23	378	383	375	382	0	0	10,100	-
[3979]	26/06/22	390	390	376	382	-3	-0.779221	23,900	-
[3979]	26/06/19	390	390	380	385	-7	-1.785714	11,200	-
[3979]	26/06/18	392	393	388	392	+1	+0.255754	7,600	-
[3979]	26/06/17	390	393	387	391	+9	+2.356021	13,100	-
[3979]	26/06/16	381	385	375	382	-7	-1.799486	3,400	-
[3979]	26/06/15	369	389	369	389	+13	+3.457447	12,300	-
[3979]	26/06/12	376	380	376	376	-2	-0.529101	19,300	-
[3979]	26/06/11	383	389	368	378	-16	-4.060914	31,800	-
[3979]	26/06/10	392	395	387	394	+2	+0.510204	8,600	-
[3979]	26/06/09	398	400	392	392	-4	-1.010101	5,800	-
[3979]	26/06/08	396	404	391	396	-2	-0.502513	11,300	-
[3979]	26/06/05	391	399	391	398	+7	+1.790281	4,400	-
[3979]	26/06/04	396	400	391	391	-4	-1.012658	22,000	-
[3979]	26/06/03	397	399	390	395	+1	+0.253807	18,300	-
[3979]	26/06/02	395	399	390	394	+4	+1.025641	20,300	-
[3979]	26/06/01	398	400	389	390	0	0	44,200	-
[3979]	26/05/29	399	415	381	390	-12	-2.985075	135,600	-
[3979]	26/05/28	400	405	380	402	+2	+0.5	57,100	-
[3979]	26/05/27	414	430	366	400	-22	-5.21327	317,400	-
[3979]	26/05/26	366	446	366	422	+56	+15.300546	547,000	-
[3979]	26/05/25	372	378	365	366	-6	-1.612903	8,100	-
[3979]	26/05/22	358	372	351	372	+14	+3.910615	10,600	-
[3979]	26/05/21	366	376	358	358	0	0	13,700	-
[3979]	26/05/20	355	364	350	358	+5	+1.416431	8,300	-
[3979]	26/05/19	351	359	348	353	+2	+0.569801	8,800	-
[3979]	26/05/18	354	378	351	351	+5	+1.445087	16,700	-
[3979]	26/05/15	350	351	346	346	-5	-1.424501	3,200	-
[3979]	26/05/14	369	369	341	351	-11	-3.038674	36,900	-
[3979]	26/05/13	350	375	350	362	+11	+3.133903	30,000	-
[3979]	26/05/12	361	361	350	351	-10	-2.770083	4,900	-
[3979]	26/05/11	356	374	356	361	-3	-0.824176	21,400	-
[3979]	26/05/08	362	364	362	364	-6	-1.621622	2,200	-
[3979]	26/05/07	356	375	351	370	+24	+6.936416	38,900	-
[3979]	26/05/01	339	346	337	346	+7	+2.064897	8,200	-
[3979]	26/04/30	336	339	335	339	+4	+1.19403	2,800	-
[3979]	26/04/28	328	354	328	335	+4	+1.208459	6,900	-
[3979]	26/04/27	328	332	328	331	+3	+0.914634	9,600	-
[3979]	26/04/24	330	337	327	328	-2	-0.606061	10,000	-
[3979]	26/04/23	340	345	326	330	-13	-3.790087	24,000	-
[3979]	26/04/22	340	347	340	343	-2	-0.57971	1,500	-
[3979]	26/04/21	349	349	345	345	+4	+1.173021	9,900	-
[3979]	26/04/20	342	346	340	341	+1	+0.294118	5,200	-
[3979]	26/04/17	347	350	338	340	+1	+0.294985	10,700	-
[3979]	26/04/16	347	350	338	339	0	0	13,700	-
[3979]	26/04/15	343	344	336	339	-1	-0.294118	6,800	-
[3979]	26/04/14	348	348	333	340	-6	-1.734104	30,400	-
[3979]	26/04/13	353	353	345	346	-9	-2.535211	11,500	-
[3979]	26/04/10	362	362	354	355	-1	-0.280899	3,600	-
[3979]	26/04/09	360	361	353	356	-2	-0.558659	7,700	-
[3979]	26/04/08	360	363	358	358	-1	-0.278552	2,600	-
[3979]	26/04/07	371	371	359	359	-8	-2.179837	4,300	-
[3979]	26/04/06	365	370	358	367	-1	-0.271739	12,200	-
[3979]	26/04/03	351	368	351	368	+12	+3.370787	2,600	-
[3979]	26/04/02	368	368	355	356	-4	-1.111111	9,100	-
[3979]	26/04/01	366	366	355	360	-3	-0.826446	9,300	-
[3979]	26/03/31	368	368	357	363	+1	+0.276243	26,700	-
[3979]	26/03/30	365	372	350	362	-14	-3.723404	15,100	-
[3979]	26/03/27	375	383	375	376	+2	+0.534759	18,300	-
[3979]	26/03/26	375	378	374	374	-1	-0.266667	2,800	-
[3979]	26/03/25	375	380	375	375	-2	-0.530504	3,500	-
[3979]	26/03/24	389	389	370	377	-6	-1.56658	12,600	-
[3979]	26/03/23	395	395	375	383	+4	+1.055409	11,600	-
[3979]	26/03/19	377	379	377	379	-6	-1.558442	4,800	-
[3979]	26/03/18	387	387	381	385	+5	+1.315789	1,800	-
[3979]	26/03/17	388	389	380	380	-5	-1.298701	5,200	-
[3979]	26/03/16	396	398	385	385	-6	-1.534527	6,600	-
[3979]	26/03/13	407	407	387	391	-8	-2.005013	11,200	-
[3979]	26/03/12	388	399	382	399	+3	+0.757576	6,300	-
[3979]	26/03/11	385	408	385	396	+17	+4.485488	29,500	-
[3979]	26/03/10	373	385	373	379	+6	+1.608579	21,300	-
[3979]	26/03/09	372	380	372	373	-6	-1.583113	7,800	-
[3979]	26/03/06	380	380	374	379	0	0	2,700	-
[3979]	26/03/05	374	382	374	379	+5	+1.336898	13,300	-
[3979]	26/03/04	366	382	365	374	0	0	42,700	-
[3979]	26/03/03	379	384	374	374	-1	-0.266667	16,200	-
[3979]	26/03/02	380	382	370	375	-8	-2.088773	47,400	-
[3979]	26/02/27	384	387	380	383	-1	-0.260417	9,800	-
[3979]	26/02/26	383	385	382	384	-2	-0.518135	4,300	-
[3979]	26/02/25	386	390	382	386	0	0	6,700	-
[3979]	26/02/24	397	401	383	386	-3	-0.771208	18,300	-
[3979]	26/02/20	385	389	378	389	+4	+1.038961	30,900	-
[3979]	26/02/19	392	392	385	385	-8	-2.035623	47,700	-
[3979]	26/02/18	398	398	392	393	-2	-0.506329	8,200	-
[3979]	26/02/17	406	406	395	395	-4	-1.002506	10,300	-
[3979]	26/02/16	412	412	395	399	-8	-1.965602	10,500	-
[3979]	26/02/13	421	421	392	407	-7	-1.690821	52,300	-
[3979]	26/02/12	420	420	409	414	0	0	9,200	-
[3979]	26/02/10	406	415	406	414	+8	+1.970443	18,200	-
[3979]	26/02/09	410	410	406	406	-3	-0.733496	9,400	-
[3979]	26/02/06	409	410	404	409	-3	-0.728155	9,300	-
[3979]	26/02/05	420	420	400	412	-8	-1.904762	30,800	-
[3979]	26/02/04	422	423	419	420	-2	-0.473934	7,400	-
[3979]	26/02/03	427	427	421	422	-3	-0.705882	5,500	-
[3979]	26/02/02	420	427	420	425	+5	+1.190476	6,400	-
[3979]	26/01/30	418	426	417	420	0	0	5,400	-
[3979]	26/01/29	430	430	420	420	-9	-2.097902	5,100	-
[3979]	26/01/28	425	429	419	429	+4	+0.941176	8,100	-
[3979]	26/01/27	430	430	417	425	-5	-1.162791	36,200	-
[3979]	26/01/26	428	430	420	430	+2	+0.46729	7,200	-
[3979]	26/01/23	430	430	422	428	+2	+0.469484	5,200	-
[3979]	26/01/22	418	429	418	426	+6	+1.428571	17,300	-
[3979]	26/01/21	418	424	414	420	+8	+1.941748	26,900	-
[3979]	26/01/20	420	420	412	412	-8	-1.904762	7,700	-
[3979]	26/01/19	415	420	413	420	+2	+0.478469	7,600	-
[3979]	26/01/16	415	421	413	418	+4	+0.966184	7,000	-
[3979]	26/01/15	409	415	409	414	+2	+0.485437	4,700	-
[3979]	26/01/14	414	419	410	412	-5	-1.199041	4,200	-
[3979]	26/01/13	417	419	401	417	-2	-0.477327	6,300	-
[3979]	26/01/09	419	420	417	419	+3	+0.721154	8,000	-
[3979]	26/01/08	413	422	413	416	+1	+0.240964	16,900	-
[3979]	26/01/07	412	415	411	415	-1	-0.240385	4,300	-
[3979]	26/01/06	422	422	416	416	-3	-0.71599	7,400	-
[3979]	26/01/05	420	423	416	419	+3	+0.721154	9,900	-
[3979]	25/12/30	410	418	410	416	+2	+0.483092	6,800	-
[3979]	25/12/29	411	414	408	414	+1	+0.242131	6,200	-
[3979]	25/12/26	415	416	410	413	0	0	10,400	-
[3979]	25/12/25	421	421	413	413	-2	-0.481928	7,900	-
[3979]	25/12/24	417	421	414	415	-9	-2.122642	9,100	-
[3979]	25/12/23	417	424	415	424	-1	-0.235294	5,100	-
[3979]	25/12/22	436	436	414	425	-3	-0.700935	54,500	-
[3979]	25/12/19	415	428	415	428	+14	+3.381643	7,300	-
[3979]	25/12/18	413	419	412	414	+5	+1.222494	5,200	-
[3979]	25/12/17	406	413	400	409	+3	+0.738916	10,400	-
[3979]	25/12/16	408	413	401	406	+3	+0.744417	19,100	-
[3979]	25/12/15	403	404	401	403	0	0	5,100	-
[3979]	25/12/12	404	408	403	403	-8	-1.946472	18,000	-
[3979]	25/12/11	410	415	407	411	+1	+0.243902	34,700	-
[3979]	25/12/10	409	412	407	410	-1	-0.243309	6,100	-
[3979]	25/12/09	414	417	411	411	-7	-1.674641	3,900	-
[3979]	25/12/08	419	421	412	418	+4	+0.966184	18,800	-
[3979]	25/12/05	414	419	414	414	0	0	1,200	-
[3979]	25/12/04	415	417	414	414	-5	-1.193317	1,400	-
[3979]	25/12/03	413	419	413	419	+4	+0.963855	3,700	-
[3979]	25/12/02	417	422	413	415	-6	-1.425178	20,300	-
[3979]	25/12/01	413	430	413	421	-5	-1.173709	32,100	-
[3979]	25/11/28	406	426	406	426	+12	+2.898551	19,000	-
[3979]	25/11/27	404	423	404	414	+4	+0.97561	21,300	-
[3979]	25/11/26	412	418	408	410	-10	-2.380952	42,600	-
[3979]	25/11/25	415	431	409	420	0	0	78,600	-
[3979]	25/11/21	425	429	410	420	-5	-1.176471	38,300	-
[3979]	25/11/20	420	431	417	425	+6	+1.431981	18,700	-
[3979]	25/11/19	410	425	410	419	+7	+1.699029	15,800	-
[3979]	25/11/18	425	426	406	412	-14	-3.286385	37,600	-
[3979]	25/11/17	446	446	424	426	-15	-3.401361	52,900	-
[3979]	25/11/14	453	454	439	441	-12	-2.649007	16,200	-
[3979]	25/11/13	447	455	441	453	0	0	19,900	-
[3979]	25/11/12	439	456	437	453	+11	+2.488688	33,600	-
[3979]	25/11/11	431	453	431	442	+3	+0.683371	39,300	-
[3979]	25/11/10	421	439	419	439	+23	+5.528846	24,400	-
[3979]	25/11/07	405	416	405	416	+3	+0.726392	9,500	-
[3979]	25/11/06	412	418	407	413	-3	-0.721154	35,400	-
[3979]	25/11/05	418	418	395	416	-2	-0.478469	65,500	-
[3979]	25/11/04	407	418	401	418	+13	+3.209877	14,000	-
[3979]	25/10/31	408	409	402	405	-2	-0.4914	9,700	-
[3979]	25/10/30	405	407	395	407	+1	+0.246305	43,500	-
[3979]	25/10/29	415	417	405	406	-9	-2.168675	26,200	-
[3979]	25/10/28	425	425	415	415	-4	-0.954654	13,300	-
[3979]	25/10/27	410	420	410	419	+10	+2.444988	23,900	-
[3979]	25/10/24	406	419	406	409	0	0	21,400	-
[3979]	25/10/23	415	418	409	409	-7	-1.682692	8,600	-
[3979]	25/10/22	418	425	405	416	0	0	22,500	-
[3979]	25/10/21	434	434	416	416	-2	-0.478469	11,100	-
[3979]	25/10/20	421	425	415	418	0	0	9,400	-
[3979]	25/10/17	409	425	409	418	+2	+0.480769	9,700	-
[3979]	25/10/16	406	430	404	416	+8	+1.960784	31,500	-
[3979]	25/10/15	398	420	398	408	+10	+2.512563	10,800	-
[3979]	25/10/14	409	416	398	398	-19	-4.556355	18,600	-
[3979]	25/10/10	431	431	417	417	-10	-2.34192	6,800	-
[3979]	25/10/09	418	428	414	427	+7	+1.666667	16,800	-
[3979]	25/10/08	417	425	409	420	0	0	23,300	-
[3979]	25/10/07	421	430	417	420	-2	-0.473934	23,100	-
[3979]	25/10/06	429	440	422	422	-1	-0.236407	26,700	-
[3979]	25/10/03	423	437	422	423	0	0	11,900	-
[3979]	25/10/02	439	439	423	423	0	0	11,100	-
[3979]	25/10/01	431	435	423	423	-10	-2.309469	20,900	-
[3979]	25/09/30	445	445	430	433	-19	-4.20354	28,300	-
[3979]	25/09/29	443	470	428	452	+17	+3.908046	86,200	-
[3979]	25/09/26	432	435	431	435	+3	+0.694444	22,400	-
[3979]	25/09/25	432	433	432	432	0	0	8,800	-
[3979]	25/09/24	432	433	430	432	+4	+0.934579	36,000	-
[3979]	25/09/22	430	433	428	428	-3	-0.696056	42,800	-
[3979]	25/09/19	430	432	428	431	-1	-0.231481	26,800	-
[3979]	25/09/18	431	432	425	432	+2	+0.465116	15,600	-
[3979]	25/09/17	433	434	428	430	-3	-0.692841	10,800	-
[3979]	25/09/16	434	434	423	433	+4	+0.932401	10,000	-
[3979]	25/09/12	430	430	425	429	+1	+0.233645	26,800	-
[3979]	25/09/11	425	429	423	428	+2	+0.469484	16,400	-
[3979]	25/09/10	429	429	425	426	-3	-0.699301	8,800	-
[3979]	25/09/09	428	429	425	429	+4	+0.941176	10,000	-
[3979]	25/09/08	428	429	425	425	-2	-0.468384	3,200	-
[3979]	25/09/05	425	427	419	427	+1	+0.234742	10,000	-