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
[3988]	26/10/29	558	564	546	554	-5.0	-0.89	6,000	5,862,267,904
[3988]	26/10/28	559	559	559	559	-2.0	-0.36	100	5,915,176,448
[3988]	26/10/27	560	561	560	561	+1.0	+0.18	300	5,936,339,968
[3988]	26/10/26	570	570	553	560	-8.0	-1.41	9,600	5,925,757,952
[3988]	26/10/23	569	569	548	568	+6.0	+1.07	4,000	6,010,412,032
[3988]	26/10/22	554	562	551	562	+3.0	+0.54	6,400	5,946,921,472
[3988]	26/10/21	549	559	549	559	+12.0	+2.19	3,300	5,915,176,448
[3988]	26/10/20	550	560	543	547	-4.0	-0.73	7,800	5,788,195,840
[3988]	26/10/19	555	557	550	551	-6.0	-1.08	2,000	5,830,522,880
[3988]	26/10/16	551	558	540	557	-1.0	-0.18	7,600	5,894,012,928
[3988]	26/10/15	559	559	555	558	-2.0	-0.36	800	5,904,594,944
[3988]	26/10/14	559	560	559	560	+1.0	+0.18	500	5,925,757,952
[3988]	26/10/13	559	559	558	559	+1.0	+0.18	3,400	5,915,176,448
[3988]	26/10/09	558	558	558	558	0	+0.00	200	5,904,594,944
[3988]	26/10/08	559	559	558	558	-1.0	-0.18	300	5,904,594,944
[3988]	26/10/07	555	559	555	559	-1.0	-0.18	1,700	5,915,176,448
[3988]	26/10/06	553	561	553	560	-2.0	-0.36	600	5,925,757,952
[3988]	26/10/05	567	568	562	562	-2.0	-0.35	2,300	5,946,921,472
[3988]	26/10/02	546	564	544	564	+16.0	+2.92	7,800	5,968,084,992
[3988]	26/10/01	547	556	547	548	-5.0	-0.90	900	5,798,777,856
[3988]	26/09/30	553	558	553	553	-6.0	-1.07	1,400	5,851,686,400
[3988]	26/09/29	562	562	553	559	+2.0	+0.36	1,100	5,915,176,448
[3988]	26/09/28	552	560	552	557	-5.0	-0.89	14,400	5,894,012,928
[3988]	26/09/25	569	569	544	562	-1.0	-0.18	14,700	5,946,921,472
[3988]	26/09/24	562	563	545	563	-1.0	-0.18	61,400	5,957,503,488
[3988]	26/09/18	567	567	553	564	-1.0	-0.18	2,200	5,968,084,992
[3988]	26/09/17	557	565	555	565	+5.0	+0.89	1,600	5,978,666,496
[3988]	26/09/16	559	562	546	560	+1.0	+0.18	5,600	5,925,757,952
[3988]	26/09/15	570	576	558	559	-1.0	-0.18	15,400	5,915,176,448
[3988]	26/09/14	555	577	531	560	-5.0	-0.88	45,900	5,925,757,952
[3988]	26/09/11	543	565	542	565	+13.0	+2.36	1,300	5,978,666,496
[3988]	26/09/10	541	554	541	552	+10.0	+1.85	800	5,841,104,384
[3988]	26/09/09	559	559	542	542	-17.0	-3.04	1,000	5,735,287,296
[3988]	26/09/08	553	560	552	559	-1.0	-0.18	1,600	5,915,176,448
[3988]	26/09/07	563	563	559	560	0	+0.00	700	5,925,757,952
[3988]	26/09/04	560	561	560	560	0	+0.00	600	5,925,757,952
[3988]	26/09/03	565	565	558	560	+1.0	+0.18	1,000	5,925,757,952
[3988]	26/09/02	559	559	559	559	-1.0	-0.18	100	5,915,176,448
[3988]	26/09/01	552	560	552	560	0	+0.00	300	5,925,757,952
[3988]	26/08/31	558	560	551	560	+2.0	+0.36	700	5,925,757,952
[3988]	26/08/28	558	560	557	558	+8.0	+1.45	5,700	5,904,594,944
[3988]	26/08/27	559	559	550	550	-10.0	-1.79	1,700	5,819,940,864
[3988]	26/08/26	561	561	549	560	+6.0	+1.08	1,600	5,925,757,952
[3988]	26/08/25	560	560	554	554	-3.0	-0.54	7,300	5,862,267,904
[3988]	26/08/24	557	557	550	557	0	+0.00	5,400	5,894,012,928
[3988]	26/08/21	558	559	549	557	-3.0	-0.54	2,000	5,894,012,928
[3988]	26/08/20	560	561	558	560	0	+0.00	1,100	5,925,757,952
[3988]	26/08/19	560	560	560	560	-5.0	-0.88	600	5,925,757,952
[3988]	26/08/18	－	－	－	565	－	－	0	-
[3988]	26/08/17	560	566	556	565	+5	+0.89	2,200	-
[3988]	26/08/14	566	567	541	560	-6	-1.06	8,600	-
[3988]	26/08/13	577	577	561	566	+7	+1.25	5,100	-
[3988]	26/08/12	554	560	550	559	+4	+0.72	3,800	-
[3988]	26/08/10	547	560	539	555	－	－	6,500	-
[3988]	26/08/07	－	－	－	540	－	－	0	-
[3988]	26/08/06	540	540	540	540	-4	-0.74	700	-
[3988]	26/08/05	542	544	538	544	-2	-0.37	500	-
[3988]	26/08/04	534	546	534	546	-3	-0.55	1,100	-
[3988]	26/08/03	548	549	539	549	0	0.00	1,500	-
[3988]	26/07/31	555	555	548	549	-1	-0.18	2,300	-
[3988]	26/07/30	536	550	534	550	+1	+0.18	900	-
[3988]	26/07/29	550	550	549	549	-1	-0.18	700	-
[3988]	26/07/28	554	554	542	550	-4	-0.72	1,200	-
[3988]	26/07/27	568	568	552	554	-9	-1.60	7,300	-
[3988]	26/07/24	560	563	555	563	+13	+2.36	4,700	-
[3988]	26/07/23	540	564	540	550	+6	+1.10	71,500	-
[3988]	26/07/22	538	544	538	544	+4	+0.74	1,300	-
[3988]	26/07/21	542	548	540	540	+1	+0.19	1,900	-
[3988]	26/07/17	532	539	532	539	0	0.00	1,000	-
[3988]	26/07/16	535	539	535	539	+5	+0.94	500	-
[3988]	26/07/15	522	535	522	534	+4	+0.75	4,300	-
[3988]	26/07/14	525	534	525	530	-1	-0.19	4,800	-
[3988]	26/07/13	517	536	517	531	+5	+0.95	6,600	-
[3988]	26/07/10	529	529	526	526	-5	-0.94	900	-
[3988]	26/07/09	534	534	520	531	－	－	7,800	-
[3988]	26/07/08	－	－	－	534	－	－	0	-
[3988]	26/07/07	524	534	524	534	+1	+0.19	2,100	-
[3988]	26/07/06	534	534	523	533	-2	-0.37	2,700	-
[3988]	26/07/03	522	539	522	535	+10	+1.90	13,500	-
[3988]	26/07/02	525	525	525	525	+5	+0.96	400	-
[3988]	26/07/01	520	525	520	520	-4	-0.76	700	-
[3988]	26/06/30	515	524	515	524	+12	+2.34	600	-
[3988]	26/06/29	510	524	510	512	+3	+0.59	13,200	-
[3988]	26/06/26	510	520	506	509	-7	-1.36	4,800	-
[3988]	26/06/25	529	529	515	516	-13	-2.46	20,800	-
[3988]	26/06/24	529	529	521	529	0	0.00	4,100	-
[3988]	26/06/23	529	530	524	529	0	0.00	7,900	-
[3988]	26/06/22	529	529	526	529	+1	+0.19	3,700	-
[3988]	26/06/19	529	529	528	528	-1	-0.19	900	-
[3988]	26/06/18	529	529	529	529	-2	-0.38	400	-
[3988]	26/06/17	527	531	523	531	+8	+1.53	2,800	-
[3988]	26/06/16	530	530	519	523	-9	-1.69	6,800	-
[3988]	26/06/15	531	536	528	532	-5	-0.93	1,500	-
[3988]	26/06/12	522	558	522	537	+17	+3.27	10,000	-
[3988]	26/06/11	522	533	516	520	-4	-0.76	8,100	-
[3988]	26/06/10	525	530	524	524	-10	-1.87	1,200	-
[3988]	26/06/09	524	537	524	534	+10	+1.91	2,200	-
[3988]	26/06/08	529	536	524	524	-12	-2.24	2,200	-
[3988]	26/06/05	537	537	536	536	-6	-1.11	400	-
[3988]	26/06/04	536	557	535	542	+2	+0.37	3,800	-
[3988]	26/06/03	539	547	538	540	-9	-1.64	3,600	-
[3988]	26/06/02	540	555	536	549	+9	+1.67	5,900	-
[3988]	26/06/01	545	545	540	540	-5	-0.92	800	-
[3988]	26/05/29	551	555	538	545	-8	-1.45	9,600	-
[3988]	26/05/28	547	558	536	553	+6	+1.10	4,700	-
[3988]	26/05/27	541	547	537	547	-1	-0.18	4,200	-
[3988]	26/05/26	554	554	537	548	-6	-1.08	4,200	-
[3988]	26/05/25	560	560	545	554	-5	-0.89	8,000	-
[3988]	26/05/22	557	559	542	559	+2.0	+0.36	5,400	-
[3988]	26/05/21	543	557	543	557	+14.0	+2.58	1,700	-
[3988]	26/05/20	544	544	542	543	-1.0	-0.18	1,800	-
[3988]	26/05/19	546	546	544	544	-2.0	-0.37	700	-
[3988]	26/05/18	536	555	536	546	-1.0	-0.18	3,100	-
[3988]	26/05/15	536	549	529	547	+4.0	+0.74	4,200	-
[3988]	26/05/14	555	558	540	543	-16.0	-2.86	1,000	-
[3988]	26/05/13	557	559	557	559	+2.0	+0.36	800	-
[3988]	26/05/12	560	560	557	557	-3.0	-0.54	2,100	-
[3988]	26/05/11	550	562	549	560	+10.0	+1.82	5,400	-
[3988]	26/05/08	542	551	541	550	+1.0	+0.18	2,000	-
[3988]	26/05/07	550	560	530	549	+4.0	+0.73	17,900	-
[3988]	26/05/01	545	549	543	545	0	+0.00	2,600	-
[3988]	26/04/30	536	555	536	545	+9.0	+1.68	8,500	-
[3988]	26/04/28	536	536	529	536	0	+0.00	2,800	-
[3988]	26/04/27	536	543	535	536	-7	-1.29	9,700	-
[3988]	26/04/24	543	543	536	543	+1	+0.18	2,200	-
[3988]	26/04/23	541	542	541	542	0	0.00	1,400	-
[3988]	26/04/22	539	542	538	542	-3	-0.55	600	-
[3988]	26/04/21	537	545	533	545	+8	+1.49	5,800	-
[3988]	26/04/20	534	542	530	537	+3	+0.56	7,400	-
[3988]	26/04/17	535	535	534	534	-1	-0.19	800	-
[3988]	26/04/16	530	536	526	535	+5	+0.94	4,200	-
[3988]	26/04/15	530	535	528	530	0	0.00	1,900	-
[3988]	26/04/14	530	537	530	530	-1	-0.19	7,300	-
[3988]	26/04/13	530	536	530	531	-6	-1.12	2,000	-
[3988]	26/04/10	530	537	530	537	-1	-0.19	800	-
[3988]	26/04/09	531	538	530	538	0	0.00	3,300	-
[3988]	26/04/08	536	542	527	538	+2	+0.37	7,400	-
[3988]	26/04/07	531	536	531	536	0	0.00	800	-
[3988]	26/04/06	537	537	531	536	-1	-0.19	700	-
[3988]	26/04/03	534	538	534	537	+3	+0.56	600	-
[3988]	26/04/02	537	550	533	534	-8	-1.48	3,600	-
[3988]	26/04/01	548	548	541	542	+3	+0.56	1,600	-
[3988]	26/03/31	529	548	528	539	+6	+1.13	10,500	-
[3988]	26/03/30	531	536	530	533	-8	-1.48	2,100	-
[3988]	26/03/27	541	541	535	541	0	0.00	800	-
[3988]	26/03/26	540	550	540	541	+1	+0.19	1,000	-
[3988]	26/03/25	548	554	537	540	+2	+0.37	10,200	-
[3988]	26/03/24	525	538	525	538	+14	+2.67	1,800	-
[3988]	26/03/23	515	535	515	524	-1	-0.19	11,900	-
[3988]	26/03/19	526	529	523	525	-5	-0.94	2,800	-
[3988]	26/03/18	525	533	523	530	+1	+0.19	5,800	-
[3988]	26/03/17	525	535	510	529	-6	-1.12	39,800	-
[3988]	26/03/16	518	556	515	535	+17	+3.28	59,600	-
[3988]	26/03/13	517	519	513	518	+1	+0.19	5,700	-
[3988]	26/03/12	528	534	517	517	-14	-2.64	8,300	-
[3988]	26/03/11	536	536	528	531	-1	-0.19	4,200	-
[3988]	26/03/10	530	538	530	532	-3	-0.56	1,200	-
[3988]	26/03/09	533	536	528	535	-6	-1.11	3,000	-
[3988]	26/03/06	541	541	533	541	0	0.00	1,700	-
[3988]	26/03/05	539	548	538	541	-1	-0.18	2,400	-
[3988]	26/03/04	536	547	530	542	-3	-0.55	7,100	-
[3988]	26/03/03	550	554	545	545	-5	-0.91	1,900	-
[3988]	26/03/02	548	551	540	550	+2	+0.36	2,300	-
[3988]	26/02/27	564	564	546	548	-8	-1.44	8,200	-
[3988]	26/02/26	560	561	556	556	-7	-1.24	4,200	-
[3988]	26/02/25	566	566	549	563	+7	+1.26	12,700	-
[3988]	26/02/24	555	556	547	556	+6	+1.09	2,200	-
[3988]	26/02/20	549	555	549	550	-1	-0.18	2,300	-
[3988]	26/02/19	554	559	542	551	+14	+2.61	8,800	-
[3988]	26/02/18	541	557	536	537	-2	-0.37	6,200	-
[3988]	26/02/17	550	554	535	539	-1	-0.19	5,800	-
[3988]	26/02/16	537	559	537	540	-15	-2.70	13,400	-
[3988]	26/02/13	550	557	549	555	+5	+0.91	15,600	-
[3988]	26/02/12	552	556	548	550	+5	+0.92	3,900	-
[3988]	26/02/10	549	554	538	545	-4	-0.73	7,500	-
[3988]	26/02/09	560	560	544	549	-12	-2.14	11,200	-
[3988]	26/02/06	558	561	558	561	+3	+0.54	200	-
[3988]	26/02/05	554	558	554	558	+3	+0.54	1,400	-
[3988]	26/02/04	560	564	551	555	-11	-1.94	5,000	-
[3988]	26/02/03	555	568	555	566	+6	+1.07	9,200	-
[3988]	26/02/02	562	568	558	560	-8	-1.41	2,300	-
[3988]	26/01/30	557	570	557	568	+2	+0.35	1,800	-
[3988]	26/01/29	557	566	556	566	-1	-0.18	4,200	-
[3988]	26/01/28	569	575	567	567	-1	-0.18	2,000	-
[3988]	26/01/27	568	568	568	568	-10	-1.73	200	-
[3988]	26/01/26	564	578	561	578	+4	+0.70	8,000	-
[3988]	26/01/23	579	580	552	574	-4	-0.69	18,000	-
[3988]	26/01/22	575	579	568	578	+6	+1.05	3,100	-
[3988]	26/01/21	573	573	564	572	-2	-0.35	3,500	-
[3988]	26/01/20	574	574	558	574	-9	-1.54	15,300	-
[3988]	26/01/19	582	583	582	583	-3	-0.51	1,300	-
[3988]	26/01/16	588	588	578	586	+8	+1.38	2,200	-
[3988]	26/01/15	581	586	576	578	-12	-2.03	3,800	-
[3988]	26/01/14	575	590	572	590	+12	+2.08	5,600	-
[3988]	26/01/13	600	600	571	578	-20	-3.34	25,900	-
[3988]	26/01/09	601	601	598	598	+7	+1.18	1,100	-
[3988]	26/01/08	605	605	591	591	-8	-1.34	2,000	-
[3988]	26/01/07	591	606	591	599	+4	+0.67	6,100	-
[3988]	26/01/06	595	600	595	595	+1	+0.17	2,900	-
[3988]	26/01/05	596	607	589	594	+8	+1.37	12,800	-
[3988]	25/12/30	593	600	580	586	+11	+1.91	4,400	-
[3988]	25/12/29	585	585	575	575	0	0.00	2,200	-
[3988]	25/12/26	574	577	570	575	+1	+0.17	54,200	-
[3988]	25/12/25	582	582	569	574	0	0.00	49,300	-
[3988]	25/12/24	559	574	559	574	+5	+0.88	13,000	-
[3988]	25/12/23	559	569	547	569	+9	+1.61	8,100	-
[3988]	25/12/22	608	621	546	560	+22	+4.09	78,900	-
[3988]	25/12/19	547	549	536	538	-5	-0.92	3,600	-
[3988]	25/12/18	533	547	531	543	+8	+1.50	9,300	-
[3988]	25/12/17	533	554	532	535	-1	-0.19	6,200	-
[3988]	25/12/16	548	550	531	536	-20	-3.60	25,700	-
[3988]	25/12/15	589	596	551	556	-23	-3.97	37,200	-
[3988]	25/12/12	593	593	572	579	-11	-1.86	4,100	-
[3988]	25/12/11	590	590	590	590	+3	+0.51	1,200	-
[3988]	25/12/10	573	587	571	587	+14	+2.44	2,300	-
[3988]	25/12/09	596	596	567	573	-18	-3.05	7,800	-
[3988]	25/12/08	576	595	576	591	+16	+2.78	15,000	-
[3988]	25/12/05	582	582	573	575	-7	-1.20	7,200	-
[3988]	25/12/04	580	582	580	582	+4	+0.69	6,000	-
[3988]	25/12/03	579	579	578	578	-5	-0.86	2,100	-
[3988]	25/12/02	585	587	577	583	-6	-1.02	4,900	-
[3988]	25/12/01	589	589	580	589	+1	+0.17	3,900	-
[3988]	25/11/28	591	592	588	588	0	0.00	2,300	-
[3988]	25/11/27	593	595	588	588	-5	-0.84	7,500	-
[3988]	25/11/26	605	605	593	593	+1	+0.17	1,000	-
[3988]	25/11/25	621	623	590	592	-9	-1.50	19,700	-
[3988]	25/11/21	580	601	573	601	+21	+3.62	13,200	-
[3988]	25/11/20	580	580	571	580	+9	+1.58	3,600	-
[3988]	25/11/19	572	572	565	571	+1	+0.18	6,300	-
[3988]	25/11/18	577	577	560	570	-3	-0.52	3,200	-
[3988]	25/11/17	565	577	561	573	+1	+0.17	4,100	-
[3988]	25/11/14	573	573	572	572	-3	-0.52	1,600	-
[3988]	25/11/13	567	575	567	575	+9	+1.59	1,200	-
[3988]	25/11/12	578	578	562	566	-2	-0.35	2,400	-
[3988]	25/11/11	569	569	561	568	+2	+0.35	2,100	-
[3988]	25/11/10	561	566	561	566	+6	+1.07	2,500	-
[3988]	25/11/07	563	569	558	560	-3	-0.53	2,300	-
[3988]	25/11/06	559	564	553	563	+4	+0.72	3,000	-
[3988]	25/11/05	560	565	556	559	-4	-0.71	2,500	-
[3988]	25/11/04	576	577	560	563	-12	-2.09	2,300	-
[3988]	25/10/31	575	578	572	575	+1	+0.17	2,400	-
[3988]	25/10/30	573	576	573	574	0	0.00	900	-
[3988]	25/10/29	587	589	574	574	-13	-2.21	3,900	-
[3988]	25/10/28	595	598	584	587	-14	-2.33	2,700	-
[3988]	25/10/27	592	608	592	601	-1	-0.17	9,200	-
[3988]	25/10/24	606	606	583	602	-4	-0.66	6,500	-
[3988]	25/10/23	599	609	594	606	+6	+1.00	5,300	-
[3988]	25/10/22	599	602	599	600	+1	+0.17	1,100	-
[3988]	25/10/21	600	600	594	599	+6	+1.01	1,300	-
[3988]	25/10/20	600	600	573	593	+3	+0.51	13,100	-
[3988]	25/10/17	567	621	567	590	+26	+4.61	29,800	-
[3988]	25/10/16	580	584	558	564	-18	-3.09	9,700	-
[3988]	25/10/15	572	585	572	582	+8	+1.39	2,200	-
[3988]	25/10/14	570	577	561	574	-4	-0.69	12,300	-
[3988]	25/10/10	590	590	573	578	-16	-2.69	10,100	-
[3988]	25/10/09	598	598	590	594	-2	-0.34	7,600	-
[3988]	25/10/08	609	610	596	596	-3	-0.50	9,700	-
[3988]	25/10/07	609	609	599	599	-11	-1.80	1,700	-
[3988]	25/10/06	618	618	602	610	+5	+0.83	2,100	-
[3988]	25/10/03	600	606	599	605	+5	+0.83	3,500	-
[3988]	25/10/02	592	610	590	600	+8	+1.35	2,600	-
[3988]	25/10/01	622	628	590	592	-29	-4.67	22,700	-
[3988]	25/09/30	625	638	615	621	+4	+0.65	10,900	-
[3988]	25/09/29	621	621	616	617	-6	-0.96	2,900	-
[3988]	25/09/26	612	631	610	623	+12	+1.96	9,900	-
[3988]	25/09/25	640	640	611	611	-19	-3.02	14,300	-
[3988]	25/09/24	615	630	614	630	+14	+2.27	8,000	-
[3988]	25/09/22	612	617	612	616	+9	+1.48	7,100	-
[3988]	25/09/19	629	629	603	607	-22	-3.50	10,800	-
[3988]	25/09/18	625	633	625	629	0	0.00	3,700	-
[3988]	25/09/17	610	629	591	629	+21	+3.45	17,100	-
[3988]	25/09/16	647	655	587	608	-47	-7.18	52,600	-
[3988]	25/09/12	635	670	610	655	+26	+4.13	46,900	-
[3988]	25/09/11	637	641	618	629	-3	-0.47	10,800	-
[3988]	25/09/10	635	640	627	632	+7	+1.12	12,300	-
[3988]	25/09/09	610	625	610	625	+17	+2.80	13,100	-
[3988]	25/09/08	607	609	598	608	+8	+1.33	5,100	-
[3988]	25/09/05	588	600	588	600	+14	+2.39	10,000	-