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
[3987]	26/10/29	592	592	583	583	-11.0	-1.85	3,400	3,012,333,568
[3987]	26/10/28	594	594	594	594	+1.0	+0.17	300	3,069,170,176
[3987]	26/10/27	591	593	591	593	-3.0	-0.50	1,400	3,064,003,072
[3987]	26/10/26	590	596	587	596	+6.0	+1.02	4,900	3,079,503,872
[3987]	26/10/23	584	592	583	590	+5.0	+0.85	3,300	3,048,502,272
[3987]	26/10/22	594	598	585	585	-11.0	-1.85	8,100	3,022,667,520
[3987]	26/10/21	602	603	596	596	-5.0	-0.83	5,600	3,079,503,872
[3987]	26/10/20	601	608	600	601	-6.0	-0.99	5,300	3,105,338,880
[3987]	26/10/19	615	616	607	607	-7.0	-1.14	6,000	3,136,340,480
[3987]	26/10/16	614	619	609	614	-6.0	-0.97	6,500	3,172,509,184
[3987]	26/10/15	601	620	593	620	-9.0	-1.43	19,000	3,203,510,784
[3987]	26/10/14	612	629	611	629	+14.0	+2.28	9,200	3,250,013,440
[3987]	26/10/13	614	616	612	615	+1.0	+0.16	4,100	3,177,676,032
[3987]	26/10/09	616	620	612	614	-2.0	-0.32	3,700	3,172,509,184
[3987]	26/10/08	616	618	613	616	-3.0	-0.48	3,300	3,182,843,136
[3987]	26/10/07	620	621	613	619	-2.0	-0.32	8,600	3,198,343,936
[3987]	26/10/06	622	625	621	621	-6.0	-0.96	4,400	3,208,677,888
[3987]	26/10/05	618	628	618	627	+9.0	+1.46	3,300	3,239,679,488
[3987]	26/10/02	619	623	618	618	-6.0	-0.96	5,100	3,193,176,832
[3987]	26/10/01	628	628	620	624	0	+0.00	4,200	3,224,178,688
[3987]	26/09/30	616	626	616	624	+3.0	+0.48	6,000	3,224,178,688
[3987]	26/09/29	626	626	614	621	-7.0	-1.11	4,900	3,208,677,888
[3987]	26/09/28	626	630	626	628	+2.0	+0.32	3,800	3,244,846,592
[3987]	26/09/25	626	630	624	626	-1.0	-0.16	3,800	3,234,512,640
[3987]	26/09/24	626	627	620	627	+1.0	+0.16	11,500	3,239,679,488
[3987]	26/09/18	635	638	623	626	-9.0	-1.42	6,400	3,234,512,640
[3987]	26/09/17	625	640	625	635	+11.0	+1.76	4,900	3,281,015,040
[3987]	26/09/16	632	632	622	624	+2.0	+0.32	4,300	3,224,178,688
[3987]	26/09/15	622	634	622	622	-8.0	-1.27	8,300	3,213,844,736
[3987]	26/09/14	610	630	610	630	+20.0	+3.28	8,500	3,255,180,288
[3987]	26/09/11	626	626	610	610	-16.0	-2.56	10,500	3,151,841,280
[3987]	26/09/10	637	643	622	626	-10.0	-1.57	11,800	3,234,512,640
[3987]	26/09/09	667	667	636	636	-30.0	-4.50	25,300	3,286,182,144
[3987]	26/09/08	662	689	660	666	+5.0	+0.76	40,900	3,441,190,656
[3987]	26/09/07	678	678	661	661	-11.0	-1.64	19,800	3,415,355,904
[3987]	26/09/04	678	678	670	672	-3.0	-0.44	12,600	3,472,192,512
[3987]	26/09/03	672	676	666	675	+3.0	+0.45	12,400	3,487,693,312
[3987]	26/09/02	674	696	660	672	+3.0	+0.45	51,600	3,472,192,512
[3987]	26/09/01	700	710	666	669	-22.0	-3.18	70,300	3,456,691,456
[3987]	26/08/31	740	740	691	691	-66.0	-8.72	138,500	3,570,364,416
[3987]	26/08/28	757	757	757	757	+100.0	+15.22	35,100	3,911,383,296
[3987]	26/08/27	655	666	655	657	-7.0	-1.05	64,300	3,394,688,000
[3987]	26/08/26	655	665	655	664	+9.0	+1.37	19,500	3,430,856,704
[3987]	26/08/25	660	660	655	655	-5.0	-0.76	22,700	3,384,354,304
[3987]	26/08/24	662	665	660	660	-5.0	-0.75	21,500	3,410,189,056
[3987]	26/08/21	668	668	662	665	-3.0	-0.45	13,600	3,436,023,808
[3987]	26/08/20	670	673	667	668	-2.0	-0.30	7,600	3,451,524,608
[3987]	26/08/19	675	675	663	670	-4.0	-0.59	17,400	3,461,858,560
[3987]	26/08/18	673	675	670	674	+1.0	+0.15	9,500	3,482,526,208
[3987]	26/08/17	663	673	663	673	+13.0	+1.97	14,100	3,477,359,360
[3987]	26/08/14	657	664	656	660	+2.0	+0.30	14,100	3,410,189,056
[3987]	26/08/13	680	681	653	658	-21.0	-3.09	30,300	3,399,855,104
[3987]	26/08/12	680	680	672	679	+1.0	+0.15	16,000	3,508,360,960
[3987]	26/08/10	679	684	678	678	+9.0	+1.35	12,600	3,503,194,112
[3987]	26/08/07	673	687	669	669	+3.0	+0.45	29,600	3,456,691,456
[3987]	26/08/06	656	670	655	666	+7.0	+1.06	15,400	3,441,190,656
[3987]	26/08/05	641	662	641	659	+23.0	+3.62	25,200	3,405,021,952
[3987]	26/08/04	640	641	636	636	-5.0	-0.78	6,400	3,286,182,144
[3987]	26/08/03	640	643	635	641	+1.0	+0.16	9,300	3,312,016,896
[3987]	26/07/31	639	650	630	640	+1.0	+0.16	24,400	3,306,849,792
[3987]	26/07/30	627	640	625	639	+14.0	+2.24	25,200	3,301,682,944
[3987]	26/07/29	627	628	622	625	-1.0	-0.16	12,500	3,229,345,536
[3987]	26/07/28	631	639	626	626	-3.0	-0.48	21,100	3,234,512,640
[3987]	26/07/27	612	636	612	629	+19.0	+3.11	33,900	3,250,013,440
[3987]	26/07/24	608	610	605	610	+4.0	+0.66	5,000	3,151,841,280
[3987]	26/07/23	608	608	602	606	-2.0	-0.33	5,600	3,131,173,632
[3987]	26/07/22	605	610	600	608	-2.0	-0.33	14,700	3,141,507,328
[3987]	26/07/21	599	617	594	610	+30.0	+5.17	32,700	3,151,841,280
[3987]	26/07/17	598	599	580	580	-15	-2.52	39,900	-
[3987]	26/07/16	597	604	590	595	-12	-1.98	31,200	-
[3987]	26/07/15	593	607	590	607	+15	+2.53	39,900	-
[3987]	26/07/14	584	592	584	592	+8	+1.37	48,600	-
[3987]	26/07/13	580	600	580	584	+5	+0.86	21,300	-
[3987]	26/07/10	590	592	578	579	-1	-0.17	18,700	-
[3987]	26/07/09	570	580	569	580	+10	+1.75	5,800	-
[3987]	26/07/08	579	582	570	570	-6	-1.04	11,200	-
[3987]	26/07/07	575	580	573	576	+3	+0.52	9,300	-
[3987]	26/07/06	562	580	561	573	+15	+2.69	23,700	-
[3987]	26/07/03	559	562	557	558	+2	+0.36	10,900	-
[3987]	26/07/02	556	558	548	556	+9	+1.65	7,700	-
[3987]	26/07/01	558	561	536	547	-10	-1.80	27,300	-
[3987]	26/06/30	542	560	539	557	+21	+3.92	24,900	-
[3987]	26/06/29	533	540	531	536	+6	+1.13	8,900	-
[3987]	26/06/26	536	537	528	530	-6	-1.12	10,100	-
[3987]	26/06/25	535	536	535	536	+1	+0.19	2,200	-
[3987]	26/06/24	527	535	527	535	+3	+0.56	8,400	-
[3987]	26/06/23	536	536	528	532	-3	-0.56	6,100	-
[3987]	26/06/22	530	536	529	535	+8	+1.52	3,900	-
[3987]	26/06/19	536	537	527	527	-8	-1.50	10,100	-
[3987]	26/06/18	534	537	532	535	+1	+0.19	7,700	-
[3987]	26/06/17	529	534	529	534	+6	+1.14	8,000	-
[3987]	26/06/16	531	534	526	528	+3	+0.57	9,500	-
[3987]	26/06/15	533	533	525	525	0	0.00	11,300	-
[3987]	26/06/12	529	529	522	525	+2	+0.38	9,300	-
[3987]	26/06/11	527	527	523	523	-4	-0.76	8,500	-
[3987]	26/06/10	535	535	527	527	-4	-0.75	8,000	-
[3987]	26/06/09	533	535	529	531	+2	+0.38	6,000	-
[3987]	26/06/08	538	538	529	529	-9	-1.67	16,000	-
[3987]	26/06/05	531	541	530	538	+8	+1.51	8,900	-
[3987]	26/06/04	533	534	530	530	-2	-0.38	6,700	-
[3987]	26/06/03	541	541	531	532	-3	-0.56	12,500	-
[3987]	26/06/02	539	539	533	535	-1	-0.19	8,100	-
[3987]	26/06/01	549	550	536	536	-13	-2.37	10,100	-
[3987]	26/05/29	535	550	533	549	+14	+2.62	20,100	-
[3987]	26/05/28	533	535	532	535	+1	+0.19	6,800	-
[3987]	26/05/27	537	539	530	534	-8	-1.48	25,800	-
[3987]	26/05/26	548	548	538	542	-1	-0.18	13,000	-
[3987]	26/05/25	561	561	535	543	-12	-2.16	21,100	-
[3987]	26/05/22	561	561	552	555	-5.0	-0.89	9,700	-
[3987]	26/05/21	538	560	538	560	+22.0	+4.09	13,100	-
[3987]	26/05/20	554	559	535	538	-15.0	-2.71	40,200	-
[3987]	26/05/19	557	562	553	553	-3.0	-0.54	10,400	-
[3987]	26/05/18	553	560	551	556	+3.0	+0.54	12,200	-
[3987]	26/05/15	552	562	552	553	+2.0	+0.36	18,900	-
[3987]	26/05/14	575	575	551	551	-17.0	-2.99	25,200	-
[3987]	26/05/13	575	575	567	568	+3.0	+0.53	12,700	-
[3987]	26/05/12	583	586	561	565	-18.0	-3.09	25,700	-
[3987]	26/05/11	573	585	565	583	+28.0	+5.05	50,200	-
[3987]	26/05/08	558	565	555	555	+5.0	+0.91	12,700	-
[3987]	26/05/07	563	576	545	550	-8.0	-1.43	45,100	-
[3987]	26/05/01	569	569	553	558	-1.0	-0.18	15,700	-
[3987]	26/04/30	575	575	559	559	-23.0	-3.95	25,700	-
[3987]	26/04/28	545	586	545	582	+39.0	+7.18	79,500	-
[3987]	26/04/27	552	555	543	543	-13	-2.34	58,300	-
[3987]	26/04/24	564	599	552	556	-13	-2.28	50,300	-
[3987]	26/04/23	581	582	564	569	-13	-2.23	65,900	-
[3987]	26/04/22	628	628	580	582	-56	-8.78	166,300	-
[3987]	26/04/21	642	680	611	638	-24	-3.63	271,400	-
[3987]	26/04/20	685	774	641	662	-20	-2.93	1,049,100	-
[3987]	26/04/17	722	722	680	682	+60	+9.65	690,100	-
[3987]	26/04/16	622	622	622	622	+100	+19.16	29,300	-
[3987]	26/04/15	520	522	510	522	-8	-1.51	14,900	-
[3987]	26/04/14	516	530	514	530	+16	+3.11	15,600	-
[3987]	26/04/13	513	518	511	514	+1	+0.19	4,300	-
[3987]	26/04/10	521	521	512	513	-7	-1.35	4,300	-
[3987]	26/04/09	520	525	520	520	0	0.00	3,300	-
[3987]	26/04/08	525	527	520	520	-5	-0.95	6,500	-
[3987]	26/04/07	514	525	514	525	+7	+1.35	5,200	-
[3987]	26/04/06	512	518	510	518	+6	+1.17	5,500	-
[3987]	26/04/03	510	512	508	512	+10	+1.99	3,700	-
[3987]	26/04/02	515	519	498	502	-12	-2.33	22,300	-
[3987]	26/04/01	510	514	509	514	+7	+1.38	7,200	-
[3987]	26/03/31	505	508	503	507	+2	+0.40	5,100	-
[3987]	26/03/30	501	505	495	505	+5	+1.00	6,900	-
[3987]	26/03/27	507	507	497	500	+1	+0.20	8,600	-
[3987]	26/03/26	507	507	498	499	-2	-0.40	7,300	-
[3987]	26/03/25	502	505	500	501	0	0.00	8,000	-
[3987]	26/03/24	501	505	500	501	+1	+0.20	3,800	-
[3987]	26/03/23	503	504	496	500	-2	-0.40	22,300	-
[3987]	26/03/19	507	510	502	502	-6	-1.18	9,900	-
[3987]	26/03/18	510	512	505	508	-4	-0.78	11,000	-
[3987]	26/03/17	511	517	508	512	+1	+0.20	4,500	-
[3987]	26/03/16	520	520	508	511	+1	+0.20	10,600	-
[3987]	26/03/13	511	513	510	510	-4	-0.78	4,400	-
[3987]	26/03/12	507	514	504	514	+9	+1.78	18,000	-
[3987]	26/03/11	505	510	501	505	+4	+0.80	16,100	-
[3987]	26/03/10	507	507	501	501	+2	+0.40	12,300	-
[3987]	26/03/09	513	513	486	499	-18	-3.48	35,900	-
[3987]	26/03/06	501	517	499	517	+17	+3.40	22,600	-
[3987]	26/03/05	503	530	500	500	+2	+0.40	36,900	-
[3987]	26/03/04	483	508	477	498	-3	-0.60	90,300	-
[3987]	26/03/03	602	612	501	501	-11	-2.15	625,300	-
[3987]	26/03/02	516	519	510	512	-7	-1.35	8,500	-
[3987]	26/02/27	505	521	505	519	+14	+2.77	25,000	-
[3987]	26/02/26	507	510	505	505	-3	-0.59	10,400	-
[3987]	26/02/25	507	510	507	508	+1	+0.20	6,900	-
[3987]	26/02/24	509	512	507	507	-2	-0.39	7,900	-
[3987]	26/02/20	515	518	508	509	-5	-0.97	17,100	-
[3987]	26/02/19	511	517	511	514	+5	+0.98	4,500	-
[3987]	26/02/18	509	525	505	509	0	0.00	16,200	-
[3987]	26/02/17	508	517	508	509	+1	+0.20	5,200	-
[3987]	26/02/16	515	515	504	508	+6	+1.20	12,200	-
[3987]	26/02/13	509	515	502	502	-13	-2.52	22,800	-
[3987]	26/02/12	510	581	502	515	+9	+1.78	295,400	-
[3987]	26/02/10	510	510	503	506	-2	-0.39	11,600	-
[3987]	26/02/09	503	509	503	508	+8	+1.60	6,800	-
[3987]	26/02/06	503	503	500	500	-3	-0.60	8,100	-
[3987]	26/02/05	501	505	501	503	+2	+0.40	5,900	-
[3987]	26/02/04	502	503	500	501	+1	+0.20	5,900	-
[3987]	26/02/03	505	505	500	500	0	0.00	7,000	-
[3987]	26/02/02	505	505	500	500	-3	-0.60	5,100	-
[3987]	26/01/30	502	504	500	503	+1	+0.20	5,500	-
[3987]	26/01/29	505	505	501	502	-3	-0.59	7,500	-
[3987]	26/01/28	512	512	505	505	-9	-1.75	5,500	-
[3987]	26/01/27	508	515	508	514	+8	+1.58	7,200	-
[3987]	26/01/26	505	510	504	506	+1	+0.20	6,900	-
[3987]	26/01/23	506	509	503	505	-1	-0.20	5,500	-
[3987]	26/01/22	513	518	506	506	0	0.00	8,100	-
[3987]	26/01/21	511	511	506	506	-7	-1.36	4,900	-
[3987]	26/01/20	517	518	509	513	-4	-0.77	5,800	-
[3987]	26/01/19	520	521	513	517	-1	-0.19	8,500	-
[3987]	26/01/16	515	518	509	518	+3	+0.58	9,400	-
[3987]	26/01/15	513	515	507	515	+8	+1.58	6,600	-
[3987]	26/01/14	511	517	507	507	-4	-0.78	18,200	-
[3987]	26/01/13	520	520	510	511	+1	+0.20	7,900	-
[3987]	26/01/09	518	518	510	510	-8	-1.54	7,800	-
[3987]	26/01/08	504	518	503	518	+14	+2.78	22,500	-
[3987]	26/01/07	505	505	499	504	+4	+0.80	7,100	-
[3987]	26/01/06	501	506	499	500	-2	-0.40	12,500	-
[3987]	26/01/05	504	505	500	502	+4	+0.80	7,300	-
[3987]	25/12/30	501	502	492	498	+3	+0.61	10,300	-
[3987]	25/12/29	496	499	495	495	-1	-0.20	13,700	-
[3987]	25/12/26	500	500	496	496	-4	-0.80	13,100	-
[3987]	25/12/25	498	501	498	500	+2	+0.40	8,500	-
[3987]	25/12/24	501	501	497	498	-2	-0.40	11,100	-
[3987]	25/12/23	504	504	500	500	0	0.00	5,100	-
[3987]	25/12/22	498	505	498	500	+2	+0.40	13,900	-
[3987]	25/12/19	499	504	498	498	0	0.00	12,200	-
[3987]	25/12/18	502	503	496	498	-4	-0.80	17,100	-
[3987]	25/12/17	505	507	500	502	+1	+0.20	16,400	-
[3987]	25/12/16	517	517	500	501	-16	-3.09	33,100	-
[3987]	25/12/15	515	520	507	517	+10	+1.97	62,300	-
[3987]	25/12/12	496	518	490	507	+35	+7.42	131,200	-
[3987]	25/12/11	445	477	445	472	+27	+6.07	45,500	-
[3987]	25/12/10	447	449	441	445	0	0.00	11,700	-
[3987]	25/12/09	450	450	440	445	+3	+0.68	11,600	-
[3987]	25/12/08	446	448	442	442	-4	-0.90	9,500	-
[3987]	25/12/05	450	452	445	446	-3	-0.67	11,100	-
[3987]	25/12/04	459	463	446	449	-3	-0.66	15,900	-
[3987]	25/12/03	455	462	452	452	-4	-0.88	8,100	-
[3987]	25/12/02	472	472	456	456	-12	-2.56	15,500	-
[3987]	25/12/01	477	477	468	468	-1	-0.21	16,300	-
[3987]	25/11/28	462	474	462	469	+8	+1.74	16,600	-
[3987]	25/11/27	457	462	452	461	+12	+2.67	12,700	-
[3987]	25/11/26	449	453	448	449	+6	+1.35	10,400	-
[3987]	25/11/25	462	462	443	443	-3	-0.67	17,800	-
[3987]	25/11/21	439	448	439	446	+5	+1.13	8,500	-
[3987]	25/11/20	442	444	438	441	+4	+0.92	9,000	-
[3987]	25/11/19	441	442	435	437	-3	-0.68	13,400	-
[3987]	25/11/18	444	447	440	440	-4	-0.90	7,300	-
[3987]	25/11/17	455	455	444	444	-3	-0.67	13,700	-
[3987]	25/11/14	446	457	444	447	+7	+1.59	24,200	-
[3987]	25/11/13	446	446	440	440	-2	-0.45	8,700	-
[3987]	25/11/12	438	450	436	442	+3	+0.68	7,400	-
[3987]	25/11/11	452	453	433	439	-11	-2.44	13,300	-
[3987]	25/11/10	442	453	438	450	+8	+1.81	21,600	-
[3987]	25/11/07	435	442	434	442	+8	+1.84	8,400	-
[3987]	25/11/06	439	439	432	434	0	0.00	9,600	-
[3987]	25/11/05	435	442	425	434	-1	-0.23	18,600	-
[3987]	25/11/04	436	443	430	435	-1	-0.23	18,800	-
[3987]	25/10/31	440	447	430	436	+2	+0.46	18,800	-
[3987]	25/10/30	431	440	427	434	+2	+0.46	21,500	-
[3987]	25/10/29	450	452	426	432	-19	-4.21	39,900	-
[3987]	25/10/28	457	458	451	451	-6	-1.31	16,200	-
[3987]	25/10/27	459	465	456	457	0	0.00	21,700	-
[3987]	25/10/24	455	464	455	457	-5	-1.08	24,900	-
[3987]	25/10/23	467	468	458	462	+1	+0.22	13,600	-
[3987]	25/10/22	472	472	457	461	-3	-0.65	12,800	-
[3987]	25/10/21	449	478	446	464	+18	+4.04	70,400	-
[3987]	25/10/20	444	452	442	446	+5	+1.13	22,400	-
[3987]	25/10/17	451	452	439	441	-10	-2.22	31,000	-
[3987]	25/10/16	455	462	449	451	-28	-5.85	60,000	-
[3987]	25/10/15	468	494	456	479	+49	+11.40	241,000	-
[3987]	25/10/14	454	465	430	430	-32	-6.93	44,000	-
[3987]	25/10/10	466	466	459	462	-4	-0.86	7,600	-
[3987]	25/10/09	465	469	465	466	+1	+0.22	2,900	-
[3987]	25/10/08	465	472	465	465	0	0.00	6,400	-
[3987]	25/10/07	469	469	461	465	-5	-1.06	10,500	-
[3987]	25/10/06	475	475	464	470	0	0.00	13,700	-
[3987]	25/10/03	455	470	454	470	+12	+2.62	14,900	-
[3987]	25/10/02	456	470	456	458	+1	+0.22	17,300	-
[3987]	25/10/01	470	470	455	457	-13	-2.77	33,500	-
[3987]	25/09/30	475	475	466	470	-2	-0.42	19,300	-
[3987]	25/09/29	489	489	469	472	-1	-0.21	31,000	-
[3987]	25/09/26	478	485	467	473	+3	+0.64	23,300	-
[3987]	25/09/25	472	473	464	470	-2	-0.42	20,700	-
[3987]	25/09/24	482	482	470	472	-13	-2.68	36,700	-
[3987]	25/09/22	482	489	482	485	+5	+1.04	10,900	-
[3987]	25/09/19	484	486	475	480	-4	-0.83	24,800	-
[3987]	25/09/18	480	491	480	484	+5	+1.04	17,000	-
[3987]	25/09/17	484	484	477	479	-5	-1.03	19,600	-
[3987]	25/09/16	485	488	480	484	+6	+1.26	19,700	-
[3987]	25/09/12	488	488	477	478	-6	-1.24	31,700	-
[3987]	25/09/11	493	497	484	484	-10	-2.02	36,200	-
[3987]	25/09/10	495	498	490	494	-2	-0.40	22,700	-
[3987]	25/09/09	504	506	495	496	-6	-1.20	34,100	-
[3987]	25/09/08	502	511	498	502	0	0.00	32,200	-
[3987]	25/09/05	510	510	498	502	-3	-0.59	31,000	-