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
[3985]	26/10/30	181	182	178	178	-5.0	-2.73	7,600	1,904,760,704
[3985]	26/10/29	181	183	181	183	0	+0.00	1,800	1,958,265,216
[3985]	26/10/28	181	183	180	183	+3.0	+1.67	10,600	1,958,265,216
[3985]	26/10/27	182	182	180	180	-2.0	-1.10	3,000	1,926,162,560
[3985]	26/10/26	180	182	177	182	+3.0	+1.68	8,400	1,947,564,288
[3985]	26/10/23	182	183	177	179	-5.0	-2.72	22,100	1,915,461,632
[3985]	26/10/22	183	185	183	184	-1.0	-0.54	3,100	1,968,966,144
[3985]	26/10/21	183	186	182	185	+2.0	+1.09	3,500	1,979,667,072
[3985]	26/10/20	187	187	183	183	-1.0	-0.54	3,300	1,958,265,216
[3985]	26/10/19	184	186	184	184	-1.0	-0.54	4,300	1,968,966,144
[3985]	26/10/16	184	186	183	185	+1.0	+0.54	4,600	1,979,667,072
[3985]	26/10/15	188	188	184	184	-4.0	-2.13	8,500	1,968,966,144
[3985]	26/10/14	185	188	185	188	+5.0	+2.73	8,700	2,011,769,728
[3985]	26/10/13	186	187	183	183	-1.0	-0.54	6,900	1,958,265,216
[3985]	26/10/09	184	186	184	184	0	+0.00	4,000	1,968,966,144
[3985]	26/10/08	185	186	184	184	-1.0	-0.54	4,600	1,968,966,144
[3985]	26/10/07	185	187	185	185	-1.0	-0.54	2,900	1,979,667,072
[3985]	26/10/06	186	188	185	186	0	+0.00	8,600	1,990,368,000
[3985]	26/10/05	187	188	185	186	-1.0	-0.53	5,800	1,990,368,000
[3985]	26/10/02	189	190	187	187	-3.0	-1.58	30,900	2,001,068,800
[3985]	26/10/01	190	190	188	190	0	+0.00	7,800	2,033,171,584
[3985]	26/09/30	190	190	188	190	-1.0	-0.52	13,000	2,033,171,584
[3985]	26/09/29	190	191	186	191	-4.0	-2.05	31,300	2,043,872,512
[3985]	26/09/28	199	199	195	195	-5.0	-2.50	30,800	2,086,676,096
[3985]	26/09/25	197	200	196	200	+4.0	+2.04	15,600	2,140,180,608
[3985]	26/09/24	197	197	195	196	+2.0	+1.03	14,200	2,097,377,024
[3985]	26/09/18	197	197	193	194	-1.0	-0.51	10,600	2,075,975,168
[3985]	26/09/17	195	196	195	195	+1.0	+0.52	5,400	2,086,676,096
[3985]	26/09/16	194	195	193	194	+1.0	+0.52	5,400	2,075,975,168
[3985]	26/09/15	195	195	193	193	-1.0	-0.52	9,100	2,065,274,240
[3985]	26/09/14	194	194	193	194	+2.0	+1.04	6,900	2,075,975,168
[3985]	26/09/11	193	193	191	192	-1.0	-0.52	2,800	2,054,573,312
[3985]	26/09/10	193	193	191	193	+1.0	+0.52	6,800	2,065,274,240
[3985]	26/09/09	190	193	190	192	+2.0	+1.05	4,300	2,054,573,312
[3985]	26/09/08	191	193	190	190	-3.0	-1.55	6,300	2,033,171,584
[3985]	26/09/07	194	194	190	193	+1.0	+0.52	8,200	2,065,274,240
[3985]	26/09/04	193	193	190	192	+4.0	+2.13	4,300	2,054,573,312
[3985]	26/09/03	189	191	188	188	-2.0	-1.05	4,100	2,011,769,728
[3985]	26/09/02	194	194	190	190	-4.0	-2.06	12,700	2,033,171,584
[3985]	26/09/01	195	195	191	194	+2.0	+1.04	6,300	2,075,975,168
[3985]	26/08/31	191	193	190	192	+2.0	+1.05	8,900	2,054,573,312
[3985]	26/08/28	187	190	186	190	+2.0	+1.06	6,700	2,033,171,584
[3985]	26/08/27	185	188	184	188	+4.0	+2.17	14,200	2,011,769,728
[3985]	26/08/26	185	185	183	184	0	+0.00	5,600	1,968,966,144
[3985]	26/08/25	181	184	181	184	+1.0	+0.55	10,400	1,968,966,144
[3985]	26/08/24	184	184	183	183	-1.0	-0.54	4,600	1,958,265,216
[3985]	26/08/21	180	184	180	184	+4.0	+2.22	6,100	1,968,966,144
[3985]	26/08/20	182	184	180	180	-2.0	-1.10	7,900	1,926,162,560
[3985]	26/08/19	183	183	181	182	0	+0.00	9,700	1,947,564,288
[3985]	26/08/18	182	183	182	182	0	+0.00	1,600	1,947,564,288
[3985]	26/08/17	181	182	181	182	+1.0	+0.55	15,400	1,947,564,288
[3985]	26/08/14	180	182	180	181	0	+0.00	12,500	1,936,863,488
[3985]	26/08/13	180	182	180	181	+1.0	+0.56	5,400	1,936,863,488
[3985]	26/08/12	181	181	179	180	-1.0	-0.55	11,800	1,926,162,560
[3985]	26/08/10	181	182	180	181	0	+0.00	14,000	1,936,863,488
[3985]	26/08/07	180	181	178	181	+1.0	+0.56	7,700	1,936,863,488
[3985]	26/08/06	178	180	178	180	+2.0	+1.12	4,500	1,926,162,560
[3985]	26/08/05	179	180	178	178	-1.0	-0.56	6,400	1,904,760,704
[3985]	26/08/04	180	181	179	179	-1.0	-0.56	1,800	1,915,461,632
[3985]	26/08/03	180	181	179	180	+1.0	+0.56	3,300	1,926,162,560
[3985]	26/07/31	181	181	179	179	0	+0.00	6,800	1,915,461,632
[3985]	26/07/30	179	181	178	179	0	+0.00	3,300	1,915,461,632
[3985]	26/07/29	180	181	179	179	-2.0	-1.10	2,600	1,915,461,632
[3985]	26/07/28	178	181	178	181	+3.0	+1.69	7,000	1,936,863,488
[3985]	26/07/27	181	183	176	178	-4.0	-2.20	35,700	1,904,760,704
[3985]	26/07/24	183	183	181	182	-1.0	-0.55	4,500	1,947,564,288
[3985]	26/07/23	183	183	183	183	0	+0.00	4,500	1,958,265,216
[3985]	26/07/22	181	183	181	183	+2.0	+1.10	2,500	1,958,265,216
[3985]	26/07/21	179	182	179	181	+3.0	+1.69	6,100	1,936,863,488
[3985]	26/07/17	182	184	178	178	-3	-1.66	8,000	-
[3985]	26/07/16	182	183	181	181	-1	-0.55	2,500	-
[3985]	26/07/15	183	185	180	182	+1	+0.55	12,700	-
[3985]	26/07/14	181	182	180	181	+2	+1.12	3,600	-
[3985]	26/07/13	182	182	178	179	-1	-0.56	12,500	-
[3985]	26/07/10	176	181	175	180	0	0.00	24,900	-
[3985]	26/07/09	181	182	180	180	-1	-0.55	4,900	-
[3985]	26/07/08	184	184	179	181	-1	-0.55	7,300	-
[3985]	26/07/07	182	183	180	182	0	0.00	6,400	-
[3985]	26/07/06	179	183	179	182	+2	+1.11	10,600	-
[3985]	26/07/03	180	183	179	180	0	0.00	6,500	-
[3985]	26/07/02	179	180	177	180	+2	+1.12	5,600	-
[3985]	26/07/01	180	180	178	178	+1	+0.56	6,600	-
[3985]	26/06/30	175	179	175	177	+2	+1.14	18,000	-
[3985]	26/06/29	174	176	173	175	+3	+1.74	5,700	-
[3985]	26/06/26	170	172	170	172	+3	+1.78	5,600	-
[3985]	26/06/25	169	172	168	169	-1	-0.59	12,800	-
[3985]	26/06/24	171	171	168	170	-1	-0.58	21,300	-
[3985]	26/06/23	173	173	171	171	-1	-0.58	7,300	-
[3985]	26/06/22	174	174	171	172	-1	-0.58	6,200	-
[3985]	26/06/19	174	174	173	173	-1	-0.57	5,000	-
[3985]	26/06/18	176	176	173	174	0	0.00	3,600	-
[3985]	26/06/17	174	175	173	174	0	0.00	5,800	-
[3985]	26/06/16	176	176	173	174	0	0.00	2,000	-
[3985]	26/06/15	177	177	173	174	-1	-0.57	26,800	-
[3985]	26/06/12	174	175	173	175	+1	+0.57	3,600	-
[3985]	26/06/11	171	174	170	174	+1	+0.58	8,900	-
[3985]	26/06/10	173	177	173	173	0	0.00	11,400	-
[3985]	26/06/09	173	175	172	173	-1	-0.57	9,400	-
[3985]	26/06/08	173	175	173	174	+1	+0.58	3,900	-
[3985]	26/06/05	172	175	172	173	+1	+0.58	9,800	-
[3985]	26/06/04	175	175	171	172	-1	-0.58	3,800	-
[3985]	26/06/03	172	175	172	173	+1	+0.58	6,600	-
[3985]	26/06/02	175	175	169	172	-3	-1.71	28,100	-
[3985]	26/06/01	180	180	174	175	0	0.00	8,700	-
[3985]	26/05/29	176	177	175	175	-1	-0.57	5,900	-
[3985]	26/05/28	178	180	175	176	-3	-1.68	8,800	-
[3985]	26/05/27	174	179	174	179	+5	+2.87	17,400	-
[3985]	26/05/26	175	177	173	174	-1	-0.57	7,800	-
[3985]	26/05/25	174	178	174	175	+1	+0.57	13,900	-
[3985]	26/05/22	170	174	170	174	+2.0	+1.16	14,700	-
[3985]	26/05/21	172	175	171	172	0	+0.00	29,500	-
[3985]	26/05/20	180	180	169	172	-5.0	-2.82	50,400	-
[3985]	26/05/19	180	182	177	177	-3.0	-1.67	8,500	-
[3985]	26/05/18	183	183	176	180	-2.0	-1.10	22,800	-
[3985]	26/05/15	184	187	179	182	-2.0	-1.09	29,200	-
[3985]	26/05/14	189	189	184	184	-5.0	-2.65	27,600	-
[3985]	26/05/13	189	189	187	189	+1.0	+0.53	3,500	-
[3985]	26/05/12	188	188	186	188	0	+0.00	12,900	-
[3985]	26/05/11	190	190	188	188	-1.0	-0.53	19,200	-
[3985]	26/05/08	190	191	189	189	-2.0	-1.05	12,800	-
[3985]	26/05/07	189	192	188	191	+3.0	+1.60	9,900	-
[3985]	26/05/01	192	192	184	188	-2.0	-1.05	56,300	-
[3985]	26/04/30	195	196	190	190	-1.0	-0.52	22,000	-
[3985]	26/04/28	192	193	190	191	-3.0	-1.55	39,600	-
[3985]	26/04/27	195	197	192	194	-3	-1.52	53,800	-
[3985]	26/04/24	217	230	197	197	+1	+0.51	414,800	-
[3985]	26/04/23	197	198	195	196	-2	-1.01	14,300	-
[3985]	26/04/22	201	201	198	198	-1	-0.50	4,100	-
[3985]	26/04/21	199	200	199	199	0	0.00	3,800	-
[3985]	26/04/20	200	200	198	199	0	0.00	7,000	-
[3985]	26/04/17	201	201	198	199	-2	-1.00	5,600	-
[3985]	26/04/16	200	201	199	201	+2	+1.01	3,000	-
[3985]	26/04/15	200	200	198	199	0	0.00	5,200	-
[3985]	26/04/14	199	200	198	199	+1	+0.51	2,300	-
[3985]	26/04/13	201	201	198	198	0	0.00	3,800	-
[3985]	26/04/10	201	202	198	198	-1	-0.50	7,300	-
[3985]	26/04/09	199	201	199	199	0	0.00	4,900	-
[3985]	26/04/08	198	200	197	199	+1	+0.51	6,700	-
[3985]	26/04/07	199	199	197	198	-1	-0.50	4,300	-
[3985]	26/04/06	197	199	197	199	+2	+1.02	5,400	-
[3985]	26/04/03	197	198	196	197	-1	-0.51	28,100	-
[3985]	26/04/02	198	198	196	198	0	0.00	6,600	-
[3985]	26/04/01	197	198	194	198	+4	+2.06	7,400	-
[3985]	26/03/31	195	198	192	194	-1	-0.51	16,600	-
[3985]	26/03/30	192	198	192	195	-5	-2.50	23,800	-
[3985]	26/03/27	201	204	199	200	-1	-0.50	31,300	-
[3985]	26/03/26	203	203	198	201	0	0.00	26,200	-
[3985]	26/03/25	200	204	200	201	+2	+1.01	11,900	-
[3985]	26/03/24	204	204	199	199	-1	-0.50	13,700	-
[3985]	26/03/23	202	202	198	200	-2	-0.99	24,500	-
[3985]	26/03/19	205	206	199	202	-2	-0.98	30,400	-
[3985]	26/03/18	204	208	204	204	0	0.00	8,000	-
[3985]	26/03/17	208	208	203	204	0	0.00	7,200	-
[3985]	26/03/16	205	205	202	204	+3	+1.49	7,900	-
[3985]	26/03/13	202	203	201	201	-1	-0.50	7,200	-
[3985]	26/03/12	206	209	202	202	-4	-1.94	8,800	-
[3985]	26/03/11	205	208	204	206	+3	+1.48	17,900	-
[3985]	26/03/10	201	204	199	203	+4	+2.01	14,900	-
[3985]	26/03/09	204	204	197	199	-7	-3.40	31,200	-
[3985]	26/03/06	206	206	204	206	0	0.00	10,500	-
[3985]	26/03/05	205	206	200	206	+5	+2.49	33,200	-
[3985]	26/03/04	202	205	200	201	-6	-2.90	49,400	-
[3985]	26/03/03	212	212	205	207	-2	-0.96	19,900	-
[3985]	26/03/02	212	212	209	209	-1	-0.48	17,700	-
[3985]	26/02/27	210	211	209	210	0	0.00	9,100	-
[3985]	26/02/26	209	211	208	210	0	0.00	16,400	-
[3985]	26/02/25	211	212	210	210	-1	-0.47	18,700	-
[3985]	26/02/24	215	215	211	211	-2	-0.94	18,400	-
[3985]	26/02/20	210	214	210	213	0	0.00	20,700	-
[3985]	26/02/19	208	213	208	213	+5	+2.40	21,300	-
[3985]	26/02/18	211	211	208	208	0	0.00	15,500	-
[3985]	26/02/17	210	210	208	208	-2	-0.95	28,800	-
[3985]	26/02/16	215	215	209	210	-6	-2.78	38,200	-
[3985]	26/02/13	223	223	216	216	-4	-1.82	23,700	-
[3985]	26/02/12	220	221	219	220	0	0.00	19,400	-
[3985]	26/02/10	220	221	219	220	-1	-0.45	13,900	-
[3985]	26/02/09	223	223	220	221	-1	-0.45	17,100	-
[3985]	26/02/06	223	224	222	222	0	0.00	22,800	-
[3985]	26/02/05	218	222	218	222	+4	+1.83	18,300	-
[3985]	26/02/04	222	222	218	218	-4	-1.80	15,500	-
[3985]	26/02/03	221	225	220	222	+2	+0.91	8,700	-
[3985]	26/02/02	225	225	219	220	+1	+0.46	9,500	-
[3985]	26/01/30	218	222	218	219	0	0.00	10,200	-
[3985]	26/01/29	222	222	218	219	-2	-0.90	17,600	-
[3985]	26/01/28	227	228	221	221	-6	-2.64	23,400	-
[3985]	26/01/27	226	229	225	227	+3	+1.34	11,700	-
[3985]	26/01/26	223	227	223	224	-2	-0.88	18,500	-
[3985]	26/01/23	229	229	223	226	-1	-0.44	14,000	-
[3985]	26/01/22	228	228	223	227	+4	+1.79	6,300	-
[3985]	26/01/21	223	226	223	223	-4	-1.76	9,800	-
[3985]	26/01/20	219	228	219	227	+5	+2.25	26,700	-
[3985]	26/01/19	223	226	222	222	-1	-0.45	16,900	-
[3985]	26/01/16	230	230	221	223	-3	-1.33	13,600	-
[3985]	26/01/15	218	226	217	226	+6	+2.73	20,000	-
[3985]	26/01/14	225	225	217	220	-5	-2.22	46,100	-
[3985]	26/01/13	232	232	220	225	0	0.00	32,200	-
[3985]	26/01/09	227	230	224	225	+1	+0.45	19,600	-
[3985]	26/01/08	228	228	222	224	-3	-1.32	35,800	-
[3985]	26/01/07	217	246	217	227	+10	+4.61	133,900	-
[3985]	26/01/06	219	219	217	217	+1	+0.46	34,600	-
[3985]	26/01/05	218	219	214	216	+5	+2.37	35,500	-
[3985]	25/12/30	213	213	210	211	-1	-0.47	13,000	-
[3985]	25/12/29	213	213	210	212	+2	+0.95	13,400	-
[3985]	25/12/26	213	213	210	210	-2	-0.94	29,200	-
[3985]	25/12/25	212	213	210	212	+1	+0.47	33,900	-
[3985]	25/12/24	217	218	210	211	-5	-2.31	40,500	-
[3985]	25/12/23	216	218	214	216	+1	+0.47	17,800	-
[3985]	25/12/22	212	218	210	215	+5	+2.38	33,500	-
[3985]	25/12/19	209	216	208	210	+2	+0.96	40,000	-
[3985]	25/12/18	209	210	206	208	-1	-0.48	22,000	-
[3985]	25/12/17	209	210	206	209	+1	+0.48	24,100	-
[3985]	25/12/16	211	214	208	208	-1	-0.48	30,700	-
[3985]	25/12/15	211	214	209	209	-6	-2.79	98,400	-
[3985]	25/12/12	234	234	214	215	-21	-8.90	319,100	-
[3985]	25/12/11	209	268	208	236	+30	+14.56	1,672,600	-
[3985]	25/12/10	203	207	203	206	+2	+0.98	18,400	-
[3985]	25/12/09	202	206	202	204	+2	+0.99	20,100	-
[3985]	25/12/08	205	208	201	202	-4	-1.94	34,600	-
[3985]	25/12/05	213	213	206	206	-6	-2.83	26,000	-
[3985]	25/12/04	212	213	209	212	0	0.00	44,000	-
[3985]	25/12/03	215	217	212	212	-3	-1.40	29,400	-
[3985]	25/12/02	223	223	213	215	-8	-3.59	35,300	-
[3985]	25/12/01	227	228	223	223	-5	-2.19	11,400	-
[3985]	25/11/28	226	232	226	228	-2	-0.87	15,100	-
[3985]	25/11/27	219	231	219	230	+10	+4.55	19,400	-
[3985]	25/11/26	218	223	217	220	+2	+0.92	25,000	-
[3985]	25/11/25	231	231	217	218	-8	-3.54	30,300	-
[3985]	25/11/21	222	235	222	226	+4	+1.80	24,500	-
[3985]	25/11/20	220	229	218	222	0	0.00	44,700	-
[3985]	25/11/19	217	227	217	222	+2	+0.91	34,900	-
[3985]	25/11/18	226	229	220	220	-6	-2.65	40,900	-
[3985]	25/11/17	240	240	225	226	-15	-6.22	43,800	-
[3985]	25/11/14	238	243	238	241	+3	+1.26	29,100	-
[3985]	25/11/13	241	242	238	238	-2	-0.83	29,700	-
[3985]	25/11/12	245	245	228	240	-13	-5.14	164,400	-
[3985]	25/11/11	245	275	241	253	+11	+4.55	252,800	-
[3985]	25/11/10	235	242	235	242	+6	+2.54	17,100	-
[3985]	25/11/07	237	239	235	236	-6	-2.48	14,600	-
[3985]	25/11/06	243	243	238	242	-1	-0.41	8,400	-
[3985]	25/11/05	244	247	236	243	-5	-2.02	23,300	-
[3985]	25/11/04	249	249	239	248	-1	-0.40	22,500	-
[3985]	25/10/31	247	255	241	249	+2	+0.81	23,800	-
[3985]	25/10/30	244	250	237	247	-1	-0.40	27,900	-
[3985]	25/10/29	257	258	241	248	-9	-3.50	55,600	-
[3985]	25/10/28	269	269	257	257	-10	-3.75	24,400	-
[3985]	25/10/27	268	270	265	267	+2	+0.75	18,300	-
[3985]	25/10/24	267	268	263	265	-1	-0.38	12,900	-
[3985]	25/10/23	273	274	266	266	-3	-1.12	13,000	-
[3985]	25/10/22	266	270	259	269	+5	+1.89	10,400	-
[3985]	25/10/21	262	268	259	264	+6	+2.33	17,500	-
[3985]	25/10/20	261	262	255	258	+5	+1.98	18,300	-
[3985]	25/10/17	261	261	251	253	-7	-2.69	22,000	-
[3985]	25/10/16	261	267	260	260	-3	-1.14	12,100	-
[3985]	25/10/15	260	264	256	263	+4	+1.54	16,600	-
[3985]	25/10/14	261	261	253	259	-1	-0.38	35,600	-
[3985]	25/10/10	259	267	258	260	-3	-1.14	43,800	-
[3985]	25/10/09	275	275	258	263	-12	-4.36	110,900	-
[3985]	25/10/08	279	285	275	275	-4	-1.43	40,800	-
[3985]	25/10/07	282	284	278	279	-3	-1.06	35,600	-
[3985]	25/10/06	288	288	280	282	-1	-0.35	53,700	-
[3985]	25/10/03	279	288	279	283	+5	+1.80	58,700	-
[3985]	25/10/02	277	283	275	278	0	0.00	48,200	-
[3985]	25/10/01	291	291	274	278	-16	-5.44	77,300	-
[3985]	25/09/30	293	294	290	294	+1	+0.34	28,100	-
[3985]	25/09/29	295	296	287	293	-2	-0.68	42,000	-
[3985]	25/09/26	304	307	295	295	-9	-2.96	117,500	-
[3985]	25/09/25	306	307	301	304	+1	+0.33	28,800	-
[3985]	25/09/24	307	308	300	303	-5	-1.62	40,200	-
[3985]	25/09/22	309	313	305	308	+3	+0.98	44,700	-
[3985]	25/09/19	306	307	298	305	-2	-0.65	73,600	-
[3985]	25/09/18	307	313	305	307	+5	+1.66	85,000	-
[3985]	25/09/17	309	309	301	302	-12	-3.82	71,900	-
[3985]	25/09/16	310	314	304	314	+4	+1.29	85,300	-
[3985]	25/09/12	316	317	307	310	-5	-1.59	103,800	-
[3985]	25/09/11	321	321	315	315	-5	-1.56	57,700	-
[3985]	25/09/10	323	323	318	320	+2	+0.63	39,300	-
[3985]	25/09/09	322	326	316	318	-1	-0.31	104,600	-
[3985]	25/09/08	311	322	311	319	+8	+2.57	122,800	-
[3985]	25/09/05	314	315	306	311	0	0.00	63,100	-