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
[3986]	26/10/29	500	507	492	492	-9	-1.796407	2,300	2,246,029,312
[3986]	26/10/28	513	516	500	501	-15	-2.906977	3,800	2,287,115,008
[3986]	26/10/27	516	516	504	516	+6	+1.176471	6,700	2,355,591,680
[3986]	26/10/26	504	514	503	510	+6	+1.190476	4,400	2,328,200,960
[3986]	26/10/23	500	505	497	504	+2	+0.398406	1,900	2,300,810,496
[3986]	26/10/22	500	504	499	502	+5	+1.006036	1,600	2,291,680,256
[3986]	26/10/21	497	502	497	497	-4	-0.798403	800	2,268,854,784
[3986]	26/10/20	500	503	499	501	+1	+0.2	2,600	2,287,115,008
[3986]	26/10/19	500	504	499	500	-3	-0.596421	3,100	2,282,550,016
[3986]	26/10/16	492	504	488	503	+13	+2.653061	4,000	2,296,245,248
[3986]	26/10/15	493	493	486	490	-3	-0.608519	2,300	2,236,899,072
[3986]	26/10/14	487	493	487	493	+6	+1.232033	1,900	2,250,594,304
[3986]	26/10/13	492	492	486	487	+3	+0.619835	4,500	2,223,203,584
[3986]	26/10/09	498	498	476	484	-7	-1.425662	6,400	2,209,508,352
[3986]	26/10/08	500	500	491	491	-9	-1.8	1,300	2,241,464,064
[3986]	26/10/07	489	500	489	500	+8	+1.626016	2,600	2,282,550,016
[3986]	26/10/06	487	492	486	492	+3	+0.613497	1,500	2,246,029,312
[3986]	26/10/05	490	492	482	489	+1	+0.204918	6,700	2,232,333,824
[3986]	26/10/02	500	501	483	488	-12	-2.4	4,300	2,227,768,832
[3986]	26/10/01	511	511	499	500	-10	-1.960784	3,500	2,282,550,016
[3986]	26/09/30	498	510	498	510	+12	+2.409639	4,400	2,328,200,960
[3986]	26/09/29	493	504	491	498	+4	+0.809717	5,300	2,273,419,776
[3986]	26/09/28	485	494	481	494	+10	+2.066116	7,700	2,255,159,296
[3986]	26/09/25	482	491	482	484	+5	+1.043841	6,100	2,209,508,352
[3986]	26/09/24	478	481	478	479	+1	+0.209205	2,800	2,186,682,880
[3986]	26/09/18	473	480	473	478	+3	+0.631579	2,900	2,182,117,888
[3986]	26/09/17	472	477	472	475	+3	+0.635593	7,700	2,168,422,400
[3986]	26/09/16	473	477	472	472	-1	-0.211416	1,500	2,154,727,168
[3986]	26/09/15	469	477	469	473	+2	+0.424628	1,500	2,159,292,416
[3986]	26/09/14	470	477	469	471	0	0	2,800	2,150,162,176
[3986]	26/09/11	474	474	470	471	+1	+0.212766	6,300	2,150,162,176
[3986]	26/09/10	474	474	470	470	-2	-0.423729	4,700	2,145,597,056
[3986]	26/09/09	470	475	470	472	+1	+0.212314	1,100	2,154,727,168
[3986]	26/09/08	474	477	470	471	-1	-0.211864	6,100	2,150,162,176
[3986]	26/09/07	472	476	471	472	+1	+0.212314	7,600	2,154,727,168
[3986]	26/09/04	476	476	471	471	-3	-0.632911	3,800	2,150,162,176
[3986]	26/09/03	474	474	470	474	0	0	5,100	2,163,857,408
[3986]	26/09/02	479	479	469	474	-1	-0.210526	16,100	2,163,857,408
[3986]	26/09/01	482	482	475	475	-6	-1.247401	4,500	2,168,422,400
[3986]	26/08/31	480	488	478	481	+1	+0.208333	3,800	2,195,813,120
[3986]	26/08/28	478	487	478	480	+2	+0.41841	3,600	2,191,247,872
[3986]	26/08/27	478	480	477	478	+1	+0.209644	4,700	2,182,117,888
[3986]	26/08/26	476	480	475	477	-2	-0.417537	7,100	2,177,552,640
[3986]	26/08/25	478	479	477	479	+2	+0.419287	3,200	2,186,682,880
[3986]	26/08/24	476	478	475	477	+1	+0.210084	5,800	2,177,552,640
[3986]	26/08/21	479	480	476	476	-5	-1.039501	4,700	2,172,987,648
[3986]	26/08/20	481	483	480	481	-2	-0.414079	5,300	2,195,813,120
[3986]	26/08/19	487	487	482	483	-2	-0.412371	2,800	2,204,943,360
[3986]	26/08/18	487	494	485	485	0	0	2,000	2,214,073,600
[3986]	26/08/17	483	486	483	485	-1	-0.205761	2,400	2,214,073,600
[3986]	26/08/14	488	490	486	486	-2	-0.409836	5,700	2,218,638,592
[3986]	26/08/13	490	493	483	488	-9	-1.810865	8,900	2,227,768,832
[3986]	26/08/12	499	499	483	497	+1	+0.201613	16,800	2,268,854,784
[3986]	26/08/10	491	497	491	496	+5	+1.01833	1,400	2,264,289,536
[3986]	26/08/07	495	497	491	491	-5	-1.008065	1,100	2,241,464,064
[3986]	26/08/06	496	497	491	496	0	0	1,400	2,264,289,536
[3986]	26/08/05	487	497	486	496	+9	+1.848049	1,800	2,264,289,536
[3986]	26/08/04	497	497	487	487	-8	-1.616162	800	2,223,203,584
[3986]	26/08/03	493	498	491	495	+9	+1.851852	5,900	2,259,724,544
[3986]	26/07/31	488	491	486	486	-3	-0.613497	1,200	2,218,638,592
[3986]	26/07/30	491	492	488	489	+4	+0.824742	1,500	2,232,333,824
[3986]	26/07/29	490	490	485	485	+1	+0.206612	1,200	2,214,073,600
[3986]	26/07/28	488	491	482	484	+4	+0.833333	4,500	2,209,508,352
[3986]	26/07/27	483	486	478	480	-3	-0.621118	2,400	2,191,247,872
[3986]	26/07/24	485	490	478	483	-2	-0.412371	4,800	2,204,943,360
[3986]	26/07/23	484	485	478	485	+1	+0.206612	1,200	2,214,073,600
[3986]	26/07/22	480	484	476	484	+4	+0.833333	4,100	2,209,508,352
[3986]	26/07/21	466	480	466	480	+15	+3.225806	6,300	2,191,247,872
[3986]	26/07/17	479	480	461	465	-13	-2.719665	16,100	-
[3986]	26/07/16	475	479	473	478	0	0	2,600	-
[3986]	26/07/15	482	483	476	478	-4	-0.829876	3,300	-
[3986]	26/07/14	477	482	477	482	+5	+1.048218	2,400	-
[3986]	26/07/13	475	480	474	477	+2	+0.421053	3,500	-
[3986]	26/07/10	470	475	469	475	+6	+1.279318	3,700	-
[3986]	26/07/09	467	469	466	469	+2	+0.428266	2,300	-
[3986]	26/07/08	473	473	466	467	-2	-0.426439	5,900	-
[3986]	26/07/07	468	472	467	469	+4	+0.860215	5,600	-
[3986]	26/07/06	466	471	465	465	+2	+0.431965	7,700	-
[3986]	26/07/03	461	467	460	463	+1	+0.21645	8,900	-
[3986]	26/07/02	465	468	458	462	-3	-0.645161	17,100	-
[3986]	26/07/01	470	474	460	465	-5	-1.06383	21,600	-
[3986]	26/06/30	474	477	461	470	+14	+3.070175	31,900	-
[3986]	26/06/29	479	489	456	456	-94	-17.090909	91,900	-
[3986]	26/06/26	529	550	525	550	+21	+3.969754	37,700	-
[3986]	26/06/25	517	529	513	529	+11	+2.123552	17,300	-
[3986]	26/06/24	525	528	508	518	-2	-0.384615	23,900	-
[3986]	26/06/23	533	533	519	520	-9	-1.701323	16,000	-
[3986]	26/06/22	539	539	523	529	+10	+1.926782	13,600	-
[3986]	26/06/19	531	532	510	519	-11	-2.075472	17,800	-
[3986]	26/06/18	531	531	520	530	-1	-0.188324	13,100	-
[3986]	26/06/17	533	534	528	531	-2	-0.375235	4,400	-
[3986]	26/06/16	536	536	524	533	+3	+0.566038	7,400	-
[3986]	26/06/15	529	535	525	530	+5	+0.952381	9,200	-
[3986]	26/06/12	518	526	517	525	+8	+1.547389	9,400	-
[3986]	26/06/11	532	532	510	517	-13	-2.45283	19,600	-
[3986]	26/06/10	538	539	525	530	-6	-1.119403	10,500	-
[3986]	26/06/09	541	541	530	536	-6	-1.107011	9,500	-
[3986]	26/06/08	547	547	530	542	-4	-0.732601	10,400	-
[3986]	26/06/05	540	551	540	546	+6	+1.111111	3,500	-
[3986]	26/06/04	565	565	522	540	-25	-4.424779	22,900	-
[3986]	26/06/03	561	568	561	565	+5	+0.892857	6,800	-
[3986]	26/06/02	548	578	546	560	+17	+3.130755	21,800	-
[3986]	26/06/01	530	543	529	543	+19	+3.625954	17,300	-
[3986]	26/05/29	521	528	521	524	+3	+0.575816	4,700	-
[3986]	26/05/28	525	529	517	521	+1	+0.192308	8,800	-
[3986]	26/05/27	522	525	517	520	-2	-0.383142	2,700	-
[3986]	26/05/26	521	529	521	522	+1	+0.191939	3,500	-
[3986]	26/05/25	527	528	515	521	-1	-0.191571	8,600	-
[3986]	26/05/22	524	524	517	522	-2	-0.381679	6,900	-
[3986]	26/05/21	530	530	522	524	+2	+0.383142	3,300	-
[3986]	26/05/20	532	532	520	522	-8	-1.509434	8,000	-
[3986]	26/05/19	528	530	523	530	+2	+0.378788	5,400	-
[3986]	26/05/18	528	528	520	528	+1	+0.189753	10,400	-
[3986]	26/05/15	524	530	523	527	+8	+1.541426	7,500	-
[3986]	26/05/14	518	524	518	519	+2	+0.386847	4,200	-
[3986]	26/05/13	518	521	517	517	-1	-0.19305	3,600	-
[3986]	26/05/12	516	518	516	518	+2	+0.387597	2,600	-
[3986]	26/05/11	513	523	513	516	+6	+1.176471	3,800	-
[3986]	26/05/08	512	513	509	510	0	0	1,800	-
[3986]	26/05/07	525	525	509	510	-3	-0.584795	6,500	-
[3986]	26/05/01	518	518	512	513	-5	-0.965251	2,300	-
[3986]	26/04/30	521	529	518	518	-4	-0.766284	4,500	-
[3986]	26/04/28	527	528	519	522	-1	-0.191205	4,400	-
[3986]	26/04/27	519	528	513	523	+4	+0.770713	3,200	-
[3986]	26/04/24	520	524	513	519	+9	+1.764706	7,700	-
[3986]	26/04/23	517	524	510	510	-7	-1.353965	4,900	-
[3986]	26/04/22	521	529	517	517	-2	-0.385356	2,400	-
[3986]	26/04/21	529	529	519	519	-2	-0.383877	2,400	-
[3986]	26/04/20	528	528	521	521	-2	-0.382409	3,300	-
[3986]	26/04/17	511	527	511	523	+14	+2.750491	3,500	-
[3986]	26/04/16	509	525	508	509	0	0	13,300	-
[3986]	26/04/15	511	511	509	509	-2	-0.391389	900	-
[3986]	26/04/14	517	517	507	511	-1	-0.195313	8,200	-
[3986]	26/04/13	518	519	512	512	-3	-0.582524	3,800	-
[3986]	26/04/10	518	518	515	515	0	0	2,800	-
[3986]	26/04/09	518	518	515	515	-1	-0.193798	3,900	-
[3986]	26/04/08	516	516	511	516	+5	+0.978474	3,500	-
[3986]	26/04/07	514	514	511	511	+3	+0.590551	2,800	-
[3986]	26/04/06	514	516	506	508	+2	+0.395257	6,200	-
[3986]	26/04/03	517	517	501	506	-1	-0.197239	8,800	-
[3986]	26/04/02	505	507	503	507	+3	+0.595238	4,600	-
[3986]	26/04/01	500	510	500	504	+2	+0.398406	11,400	-
[3986]	26/03/31	503	504	495	502	+4	+0.803213	6,400	-
[3986]	26/03/30	486	503	486	498	-4	-0.796813	19,900	-
[3986]	26/03/27	504	504	497	502	+1	+0.199601	15,800	-
[3986]	26/03/26	492	506	491	501	+9	+1.829268	5,300	-
[3986]	26/03/25	491	495	487	492	+8	+1.652893	10,100	-
[3986]	26/03/24	491	495	484	484	+1	+0.207039	5,500	-
[3986]	26/03/23	491	492	471	483	-8	-1.629328	13,800	-
[3986]	26/03/19	497	497	490	491	-8	-1.603206	6,500	-
[3986]	26/03/18	492	499	492	499	+6	+1.217039	2,300	-
[3986]	26/03/17	495	499	493	493	+1	+0.203252	1,800	-
[3986]	26/03/16	498	499	485	492	+2	+0.408163	7,000	-
[3986]	26/03/13	491	497	486	490	-4	-0.809717	8,300	-
[3986]	26/03/12	500	500	494	494	-1	-0.20202	2,100	-
[3986]	26/03/11	499	503	495	495	+4	+0.814664	8,900	-
[3986]	26/03/10	498	498	483	491	+1	+0.204082	2,800	-
[3986]	26/03/09	506	506	480	490	-15	-2.970297	24,300	-
[3986]	26/03/06	498	509	497	505	+7	+1.405622	5,300	-
[3986]	26/03/05	499	507	495	498	-1	-0.200401	4,300	-
[3986]	26/03/04	509	509	490	499	-4	-0.795229	14,900	-
[3986]	26/03/03	505	510	500	503	-4	-0.788955	5,900	-
[3986]	26/03/02	508	514	507	507	-4	-0.782779	4,800	-
[3986]	26/02/27	502	511	501	511	+8	+1.590457	4,400	-
[3986]	26/02/26	503	503	501	503	+4	+0.801603	4,800	-
[3986]	26/02/25	499	505	498	499	+1	+0.200803	6,200	-
[3986]	26/02/24	510	510	498	498	-2	-0.4	9,900	-
[3986]	26/02/20	506	510	500	500	-9	-1.768173	7,900	-
[3986]	26/02/19	512	512	505	509	+7	+1.394422	4,300	-
[3986]	26/02/18	514	514	502	502	-2	-0.396825	3,800	-
[3986]	26/02/17	505	518	504	504	+1	+0.198807	8,800	-
[3986]	26/02/16	535	535	485	503	-2	-0.39604	39,400	-
[3986]	26/02/13	500	518	480	505	+47	+10.262009	135,700	-
[3986]	26/02/12	448	460	448	458	+9	+2.004454	5,200	-
[3986]	26/02/10	442	449	438	449	+7	+1.58371	3,800	-
[3986]	26/02/09	440	450	440	442	+3	+0.683371	2,700	-
[3986]	26/02/06	440	440	436	439	-3	-0.678733	800	-
[3986]	26/02/05	440	444	439	442	-1	-0.225734	3,800	-
[3986]	26/02/04	454	456	438	443	-13	-2.850877	8,200	-
[3986]	26/02/03	460	463	456	456	-4	-0.869565	1,300	-
[3986]	26/02/02	456	469	456	460	+4	+0.877193	2,800	-
[3986]	26/01/30	463	464	454	456	-8	-1.724138	2,700	-
[3986]	26/01/29	471	471	460	464	-11	-2.315789	1,700	-
[3986]	26/01/28	477	477	473	475	-3	-0.627615	1,600	-
[3986]	26/01/27	482	482	476	478	+4	+0.843882	1,000	-
[3986]	26/01/26	478	478	470	474	-5	-1.043841	1,100	-
[3986]	26/01/23	475	479	468	479	+5	+1.054852	2,900	-
[3986]	26/01/22	484	484	474	474	-4	-0.83682	4,500	-
[3986]	26/01/21	477	482	475	478	-2	-0.416667	4,000	-
[3986]	26/01/20	468	480	468	480	+8	+1.694915	7,100	-
[3986]	26/01/19	458	476	458	472	+10	+2.164502	5,300	-
[3986]	26/01/16	470	477	460	462	-16	-3.34728	4,600	-
[3986]	26/01/15	459	493	453	478	+19	+4.139434	30,800	-
[3986]	26/01/14	454	459	449	459	+11	+2.455357	5,200	-
[3986]	26/01/13	451	458	439	448	+5	+1.128668	18,300	-
[3986]	26/01/09	438	443	435	443	+13	+3.023256	5,200	-
[3986]	26/01/08	437	440	430	430	-5	-1.149425	2,900	-
[3986]	26/01/07	431	437	428	435	+2	+0.461894	3,900	-
[3986]	26/01/06	428	437	428	433	+6	+1.405152	7,000	-
[3986]	26/01/05	444	447	426	427	-9	-2.06422	20,400	-
[3986]	25/12/30	444	456	428	436	-13	-2.895323	20,800	-
[3986]	25/12/29	449	457	441	449	-7	-1.535088	9,000	-
[3986]	25/12/26	456	458	454	456	0	0	12,900	-
[3986]	25/12/25	452	465	448	456	+7	+1.55902	26,400	-
[3986]	25/12/24	447	452	444	449	+6	+1.354402	15,300	-
[3986]	25/12/23	435	449	435	443	+9	+2.073733	31,800	-
[3986]	25/12/22	432	436	432	434	+2	+0.462963	6,900	-
[3986]	25/12/19	429	436	429	432	0	0	8,700	-
[3986]	25/12/18	429	432	429	432	0	0	7,200	-
[3986]	25/12/17	431	434	431	432	0	0	7,800	-
[3986]	25/12/16	431	434	431	432	+1	+0.232019	4,200	-
[3986]	25/12/15	434	434	428	431	-3	-0.691244	12,000	-
[3986]	25/12/12	433	436	433	434	0	0	7,200	-
[3986]	25/12/11	436	436	434	434	0	0	1,800	-
[3986]	25/12/10	434	436	434	434	0	0	5,700	-
[3986]	25/12/09	436	437	434	434	0	0	4,200	-
[3986]	25/12/08	427	439	427	434	+6	+1.401869	19,800	-
[3986]	25/12/05	426	428	425	428	0	0	4,200	-
[3986]	25/12/04	425	430	425	428	+2	+0.469484	25,200	-
[3986]	25/12/03	434	437	426	426	-10	-2.293578	48,000	-
[3986]	25/12/02	439	446	432	436	-3	-0.683371	35,400	-
[3986]	25/12/01	445	445	439	439	-13	-2.876106	56,701	-
[3986]	25/11/28	434	453	433	452	+19	+4.387991	206,702	-
[3986]	25/11/27	444	444	433	433	-11	-2.477477	114,601	-
[3986]	25/11/26	459	459	444	444	-18	-3.896104	49,500	-
[3986]	25/11/25	464	467	462	462	-5	-1.070664	9,900	-
[3986]	25/11/21	469	469	461	467	-12	-2.505219	15,900	-
[3986]	25/11/20	479	479	479	479	+5	+1.054852	600	-
[3986]	25/11/19	474	474	474	474	0	0	600	-
[3986]	25/11/18	474	476	470	474	-2	-0.420168	4,800	-
[3986]	25/11/17	472	479	469	476	+4	+0.847458	4,800	-
[3986]	25/11/14	480	480	470	472	-16	-3.278689	6,600	-
[3986]	25/11/13	476	499	476	488	+12	+2.521008	28,800	-
[3986]	25/11/12	469	476	466	476	+1	+0.210526	11,400	-
[3986]	25/11/11	475	475	475	475	0	0	600	-
[3986]	25/11/10	465	475	465	475	+13	+2.813853	11,700	-
[3986]	25/11/07	462	462	462	462	-6	-1.282051	600	-
[3986]	25/11/06	466	468	461	468	+1	+0.214133	3,900	-
[3986]	25/11/05	465	473	463	467	0	0	6,300	-
[3986]	25/11/04	468	468	467	467	-5	-1.059322	3,000	-
[3986]	25/10/31	472	476	467	472	-1	-0.211416	3,300	-
[3986]	25/10/30	473	476	473	473	0	0	3,300	-
[3986]	25/10/29	476	476	469	473	+1	+0.211864	5,400	-
[3986]	25/10/28	478	478	472	472	+1	+0.212314	1,800	-
[3986]	25/10/27	481	481	471	471	-10	-2.079002	1,200	-
[3986]	25/10/24	477	483	477	481	+5	+1.05042	3,600	-
[3986]	25/10/23	475	481	456	476	+1	+0.210526	21,300	-
[3986]	25/10/22	475	475	475	475	-5	-1.041667	300	-
[3986]	25/10/21	480	480	480	480	+1	+0.208768	300	-
[3986]	25/10/20	475	479	475	479	+5	+1.054852	2,100	-
[3986]	25/10/17	472	480	472	474	-8	-1.659751	4,500	-
[3986]	25/10/16	481	491	481	482	-7	-1.431493	4,500	-
[3986]	25/10/15	473	489	473	489	+8	+1.663202	3,000	-
[3986]	25/10/14	480	488	470	481	-9	-1.836735	28,800	-
[3986]	25/10/10	484	493	482	490	-4	-0.809717	22,800	-
[3986]	25/10/09	499	499	486	494	-5	-1.002004	6,000	-
[3986]	25/10/08	－	－	－	499	0	0	0	-
[3986]	25/10/07	－	－	－	499	0	0	0	-
[3986]	25/10/06	501	503	498	499	-6	-1.188119	3,900	-
[3986]	25/10/03	496	506	496	505	+3	+0.59761	3,300	-
[3986]	25/10/02	506	511	499	502	-6	-1.181102	7,800	-
[3986]	25/10/01	502	508	501	508	-4	-0.78125	1,200	-
[3986]	25/09/30	－	－	－	512	0	0	0	-
[3986]	25/09/29	504	512	503	512	+5	+0.986193	1,200	-
[3986]	25/09/26	500	513	499	507	+7	+1.4	8,700	-
[3986]	25/09/25	505	513	500	500	-14	-2.723735	8,400	-
[3986]	25/09/24	515	515	513	514	-1	-0.194175	3,600	-
[3986]	25/09/22	506	520	506	515	+7	+1.377953	6,000	-
[3986]	25/09/19	509	519	501	508	-9	-1.740812	7,800	-
[3986]	25/09/18	526	529	504	517	-5	-0.957854	11,100	-
[3986]	25/09/17	533	540	519	522	-19	-3.512015	19,500	-
[3986]	25/09/16	505	542	505	541	+37	+7.34127	28,500	-
[3986]	25/09/12	499	514	499	504	+7	+1.408451	17,400	-
[3986]	25/09/11	495	503	489	497	+2	+0.40404	8,400	-
[3986]	25/09/10	500	511	488	495	-5	-1	8,400	-
[3986]	25/09/09	493	519	493	500	+11	+2.249489	39,300	-
[3986]	25/09/08	484	489	480	489	+5	+1.033058	12,900	-
[3986]	25/09/05	493	496	478	484	+11	+2.325581	35,100	-