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
[3992]	26/10/29	434	434	427	431	-1.0	-0.23	36,100	16,317,597,696
[3992]	26/10/28	437	441	432	432	-6.0	-1.37	38,800	16,355,458,048
[3992]	26/10/27	441	442	437	438	-1.0	-0.23	30,400	16,582,617,088
[3992]	26/10/26	439	441	435	439	+3.0	+0.69	36,900	16,620,476,416
[3992]	26/10/23	436	438	431	436	-1.0	-0.23	40,100	16,506,897,408
[3992]	26/10/22	435	444	435	437	+5.0	+1.16	52,700	16,544,756,736
[3992]	26/10/21	433	438	431	432	+2.0	+0.47	36,900	16,355,458,048
[3992]	26/10/20	436	438	430	430	-9.0	-2.05	46,400	16,279,738,368
[3992]	26/10/19	441	444	436	439	+1.0	+0.23	27,200	16,620,476,416
[3992]	26/10/16	433	445	433	438	+6.0	+1.39	73,800	16,582,617,088
[3992]	26/10/15	425	434	425	432	0	+0.00	56,400	16,355,458,048
[3992]	26/10/14	431	433	426	432	+2.0	+0.47	56,300	16,355,458,048
[3992]	26/10/13	432	435	428	430	0	+0.00	51,300	16,279,738,368
[3992]	26/10/09	428	437	428	430	-1.0	-0.23	39,600	16,279,738,368
[3992]	26/10/08	434	434	429	431	+1.0	+0.23	22,400	16,317,597,696
[3992]	26/10/07	434	434	430	430	-4.0	-0.92	41,600	16,279,738,368
[3992]	26/10/06	427	435	427	434	+8.0	+1.88	39,500	16,431,177,728
[3992]	26/10/05	430	433	426	426	-7.0	-1.62	39,700	16,128,299,008
[3992]	26/10/02	437	440	431	433	-4.0	-0.92	56,800	16,393,317,376
[3992]	26/10/01	436	440	436	437	+1.0	+0.23	36,500	16,544,756,736
[3992]	26/09/30	440	442	436	436	0	+0.00	69,300	16,506,897,408
[3992]	26/09/29	435	440	433	436	-25.0	-5.42	142,300	16,506,897,408
[3992]	26/09/28	470	470	461	461	-5.0	-1.07	99,100	17,453,393,920
[3992]	26/09/25	469	470	466	466	-2.0	-0.43	31,800	17,642,692,608
[3992]	26/09/24	474	475	467	468	-4.0	-0.85	75,600	17,718,413,312
[3992]	26/09/18	474	474	468	472	+2.0	+0.43	60,400	17,869,852,672
[3992]	26/09/17	469	476	469	470	-4.0	-0.84	35,400	17,794,131,968
[3992]	26/09/16	475	475	470	474	+1.0	+0.21	38,000	17,945,571,328
[3992]	26/09/15	473	475	471	473	0	+0.00	29,200	17,907,712,000
[3992]	26/09/14	464	475	464	473	+9.0	+1.94	48,700	17,907,712,000
[3992]	26/09/11	465	470	463	464	-3.0	-0.64	25,800	17,566,973,952
[3992]	26/09/10	465	470	463	467	+1.0	+0.21	69,100	17,680,551,936
[3992]	26/09/09	471	473	466	466	-5.0	-1.06	37,100	17,642,692,608
[3992]	26/09/08	475	475	470	471	-1.0	-0.21	24,100	17,831,991,296
[3992]	26/09/07	471	475	470	472	-2.0	-0.42	31,600	17,869,852,672
[3992]	26/09/04	470	476	470	474	+3.0	+0.64	21,800	17,945,571,328
[3992]	26/09/03	471	474	466	471	+1.0	+0.21	43,200	17,831,991,296
[3992]	26/09/02	476	480	470	470	-8.0	-1.67	51,100	17,794,131,968
[3992]	26/09/01	484	490	476	478	-5.0	-1.04	94,400	18,097,010,688
[3992]	26/08/31	480	488	478	483	+5.0	+1.05	119,500	18,286,311,424
[3992]	26/08/28	472	483	470	478	+8.0	+1.70	146,700	18,097,010,688
[3992]	26/08/27	466	473	466	470	+4.0	+0.86	28,800	17,794,131,968
[3992]	26/08/26	468	470	463	466	-2.0	-0.43	36,600	17,642,692,608
[3992]	26/08/25	466	468	462	468	0	+0.00	25,600	17,718,413,312
[3992]	26/08/24	465	472	464	468	+5.0	+1.08	58,200	17,718,413,312
[3992]	26/08/21	464	465	462	463	+1.0	+0.22	21,700	17,529,112,576
[3992]	26/08/20	460	466	460	462	+3.0	+0.65	36,400	17,491,253,248
[3992]	26/08/19	463	464	458	459	-4.0	-0.86	35,800	17,377,673,216
[3992]	26/08/18	467	467	462	463	-3.0	-0.64	17,000	17,529,112,576
[3992]	26/08/17	470	470	460	466	-4.0	-0.85	59,100	17,642,692,608
[3992]	26/08/14	459	470	454	470	+10.0	+2.17	88,100	17,798,080,512
[3992]	26/08/13	453	460	450	460	+5.0	+1.10	68,200	17,419,397,120
[3992]	26/08/12	446	455	445	455	+13.0	+2.94	45,400	17,230,057,472
[3992]	26/08/10	441	447	439	442	+3.0	+0.68	60,000	16,737,769,472
[3992]	26/08/07	439	440	432	439	+1.0	+0.23	43,400	16,624,164,864
[3992]	26/08/06	437	444	433	438	+1.0	+0.23	71,900	16,586,296,320
[3992]	26/08/05	438	442	434	437	+4.0	+0.92	83,100	16,548,427,776
[3992]	26/08/04	450	450	423	433	-11.0	-2.48	192,700	16,396,954,624
[3992]	26/08/03	450	451	444	444	-6.0	-1.33	32,100	16,813,505,536
[3992]	26/07/31	452	458	449	450	-5.0	-1.10	50,100	17,040,714,752
[3992]	26/07/30	452	459	449	455	+5.0	+1.11	36,600	17,230,057,472
[3992]	26/07/29	451	459	447	450	+1.0	+0.22	58,500	17,040,714,752
[3992]	26/07/28	449	455	446	449	-3.0	-0.66	51,900	17,002,847,232
[3992]	26/07/27	443	454	441	452	+12.0	+2.73	49,100	17,116,451,840
[3992]	26/07/24	441	443	438	440	-2.0	-0.45	35,300	16,662,032,384
[3992]	26/07/23	442	445	441	442	-2.0	-0.45	32,900	16,737,769,472
[3992]	26/07/22	449	449	442	444	-4.0	-0.89	77,100	16,813,505,536
[3992]	26/07/21	448	455	445	448	+5.0	+1.13	35,000	16,964,978,688
[3992]	26/07/17	453	454	440	443	-7	-1.56	48,800	-
[3992]	26/07/16	455	459	449	450	-5	-1.10	55,200	-
[3992]	26/07/15	453	457	449	455	+4	+0.89	50,400	-
[3992]	26/07/14	451	457	450	451	+1	+0.22	29,200	-
[3992]	26/07/13	452	456	448	450	-2	-0.44	89,400	-
[3992]	26/07/10	445	457	445	452	+3	+0.67	84,100	-
[3992]	26/07/09	446	451	445	449	+3	+0.67	40,500	-
[3992]	26/07/08	445	449	444	446	-2	-0.45	31,800	-
[3992]	26/07/07	449	451	445	448	0	0.00	79,200	-
[3992]	26/07/06	441	448	440	448	+10	+2.28	62,100	-
[3992]	26/07/03	440	442	435	438	+2	+0.46	77,700	-
[3992]	26/07/02	431	439	431	436	+8	+1.87	94,200	-
[3992]	26/07/01	433	434	425	428	-4	-0.93	62,500	-
[3992]	26/06/30	433	436	430	432	+1	+0.23	48,100	-
[3992]	26/06/29	423	434	423	431	+11	+2.62	107,100	-
[3992]	26/06/26	427	427	417	420	-5	-1.18	50,900	-
[3992]	26/06/25	418	426	418	425	+10	+2.41	104,800	-
[3992]	26/06/24	423	424	415	415	-7	-1.66	90,300	-
[3992]	26/06/23	422	424	418	422	0	0.00	84,600	-
[3992]	26/06/22	409	422	406	422	+16	+3.94	102,400	-
[3992]	26/06/19	406	408	403	406	+1	+0.25	56,500	-
[3992]	26/06/18	406	412	404	405	-3	-0.74	85,500	-
[3992]	26/06/17	398	416	398	408	+8	+2.00	79,200	-
[3992]	26/06/16	403	408	394	400	+2	+0.50	209,200	-
[3992]	26/06/15	400	403	398	398	-1	-0.25	84,200	-
[3992]	26/06/12	399	402	398	399	+1	+0.25	72,900	-
[3992]	26/06/11	400	401	398	398	-3	-0.75	76,400	-
[3992]	26/06/10	400	403	399	401	+1	+0.25	107,900	-
[3992]	26/06/09	406	407	400	400	-5	-1.23	116,200	-
[3992]	26/06/08	401	414	400	405	-1	-0.25	103,500	-
[3992]	26/06/05	402	411	402	406	+6	+1.50	112,300	-
[3992]	26/06/04	401	410	400	400	-5	-1.23	142,100	-
[3992]	26/06/03	410	413	404	405	-4	-0.98	140,700	-
[3992]	26/06/02	414	414	406	409	-1	-0.24	95,100	-
[3992]	26/06/01	411	415	410	410	0	0.00	72,700	-
[3992]	26/05/29	420	422	410	410	-11	-2.61	151,700	-
[3992]	26/05/28	414	436	411	421	+7	+1.69	284,300	-
[3992]	26/05/27	410	419	410	414	+3	+0.73	141,700	-
[3992]	26/05/26	413	416	411	411	-6	-1.44	116,000	-
[3992]	26/05/25	426	427	414	417	-6	-1.42	132,500	-
[3992]	26/05/22	420	423	416	423	+5.0	+1.20	120,100	-
[3992]	26/05/21	422	426	416	418	+2.0	+0.48	143,600	-
[3992]	26/05/20	435	435	414	416	-15.0	-3.48	188,500	-
[3992]	26/05/19	440	444	427	431	+7.0	+1.65	136,400	-
[3992]	26/05/18	429	433	424	424	-6.0	-1.40	139,900	-
[3992]	26/05/15	432	435	427	430	-1.0	-0.23	163,800	-
[3992]	26/05/14	456	456	431	431	-29.0	-6.30	255,000	-
[3992]	26/05/13	453	460	453	460	+7.0	+1.55	99,300	-
[3992]	26/05/12	458	458	453	453	-5.0	-1.09	42,200	-
[3992]	26/05/11	457	459	454	458	+3.0	+0.66	61,700	-
[3992]	26/05/08	451	456	449	455	+6.0	+1.34	107,900	-
[3992]	26/05/07	452	453	449	449	-5.0	-1.10	152,000	-
[3992]	26/05/01	454	456	451	454	0	+0.00	69,400	-
[3992]	26/04/30	460	470	451	454	-4.0	-0.87	194,100	-
[3992]	26/04/28	452	459	452	458	+3.0	+0.66	70,400	-
[3992]	26/04/27	453	457	451	455	+2	+0.44	180,700	-
[3992]	26/04/24	459	459	453	453	-6	-1.31	114,900	-
[3992]	26/04/23	463	463	459	459	-4	-0.86	90,200	-
[3992]	26/04/22	467	467	462	463	-3	-0.64	65,700	-
[3992]	26/04/21	469	469	465	466	-1	-0.21	46,800	-
[3992]	26/04/20	471	472	467	467	-4	-0.85	56,400	-
[3992]	26/04/17	469	472	469	471	+3	+0.64	42,700	-
[3992]	26/04/16	467	475	467	468	+3	+0.65	114,400	-
[3992]	26/04/15	463	467	461	465	+2	+0.43	176,700	-
[3992]	26/04/14	469	472	463	463	0	0.00	129,700	-
[3992]	26/04/13	471	472	463	463	-7	-1.49	141,000	-
[3992]	26/04/10	475	477	470	470	-4	-0.84	124,400	-
[3992]	26/04/09	479	479	474	474	-4	-0.84	58,300	-
[3992]	26/04/08	481	483	478	478	+4	+0.84	87,500	-
[3992]	26/04/07	477	482	472	474	+1	+0.21	101,000	-
[3992]	26/04/06	474	478	472	473	-1	-0.21	97,800	-
[3992]	26/04/03	478	480	473	474	+4	+0.85	92,700	-
[3992]	26/04/02	478	482	470	470	-8	-1.67	269,600	-
[3992]	26/04/01	492	498	477	478	-3	-0.62	191,100	-
[3992]	26/03/31	485	491	478	481	-4	-0.82	185,200	-
[3992]	26/03/30	474	489	474	485	-23	-4.53	450,400	-
[3992]	26/03/27	515	521	508	508	-12	-2.31	513,300	-
[3992]	26/03/26	523	525	520	520	-3	-0.57	149,400	-
[3992]	26/03/25	526	529	523	523	-3	-0.57	164,700	-
[3992]	26/03/24	533	534	526	526	+4	+0.77	84,100	-
[3992]	26/03/23	535	535	521	522	-8	-1.51	458,700	-
[3992]	26/03/19	536	539	530	530	-8	-1.49	141,500	-
[3992]	26/03/18	539	545	537	538	+1	+0.19	128,500	-
[3992]	26/03/17	550	552	537	537	-7	-1.29	157,500	-
[3992]	26/03/16	545	546	541	544	+1	+0.18	108,400	-
[3992]	26/03/13	538	545	537	543	-2	-0.37	102,300	-
[3992]	26/03/12	540	547	538	545	+4	+0.74	190,100	-
[3992]	26/03/11	542	548	539	541	+5	+0.93	136,300	-
[3992]	26/03/10	535	537	529	536	+11	+2.10	144,700	-
[3992]	26/03/09	521	529	517	525	-15	-2.78	197,400	-
[3992]	26/03/06	539	541	532	540	+7	+1.31	134,300	-
[3992]	26/03/05	534	538	528	533	+17	+3.29	145,100	-
[3992]	26/03/04	528	528	513	516	-14	-2.64	212,600	-
[3992]	26/03/03	538	538	529	530	-10	-1.85	135,700	-
[3992]	26/03/02	538	549	532	540	-5	-0.92	303,600	-
[3992]	26/02/27	540	545	536	545	+12	+2.25	150,200	-
[3992]	26/02/26	523	535	521	533	+14	+2.70	220,800	-
[3992]	26/02/25	520	523	519	519	0	0.00	100,000	-
[3992]	26/02/24	521	522	517	519	-4	-0.76	158,900	-
[3992]	26/02/20	527	527	520	523	-4	-0.76	90,200	-
[3992]	26/02/19	525	528	518	527	+7	+1.35	115,000	-
[3992]	26/02/18	516	522	515	520	+6	+1.17	117,000	-
[3992]	26/02/17	524	525	512	514	-5	-0.96	156,600	-
[3992]	26/02/16	509	523	509	519	+11	+2.17	326,400	-
[3992]	26/02/13	512	522	508	508	-52	-9.29	938,100	-
[3992]	26/02/12	559	562	554	560	+6	+1.08	197,100	-
[3992]	26/02/10	553	561	553	554	+3	+0.54	100,700	-
[3992]	26/02/09	558	560	551	551	-1	-0.18	79,200	-
[3992]	26/02/06	558	558	550	552	-4	-0.72	100,600	-
[3992]	26/02/05	553	559	552	556	+1	+0.18	83,100	-
[3992]	26/02/04	564	565	553	555	-9	-1.60	165,800	-
[3992]	26/02/03	566	566	561	564	+3	+0.53	67,400	-
[3992]	26/02/02	569	572	560	561	-6	-1.06	123,900	-
[3992]	26/01/30	564	570	562	567	+3	+0.53	73,600	-
[3992]	26/01/29	566	566	559	564	+2	+0.36	91,000	-
[3992]	26/01/28	567	568	561	562	-5	-0.88	73,700	-
[3992]	26/01/27	564	573	562	567	+4	+0.71	86,600	-
[3992]	26/01/26	574	574	563	563	-13	-2.26	142,000	-
[3992]	26/01/23	569	578	568	576	+8	+1.41	126,200	-
[3992]	26/01/22	565	570	563	568	+7	+1.25	59,100	-
[3992]	26/01/21	566	566	557	561	-7	-1.23	120,600	-
[3992]	26/01/20	574	577	568	568	-6	-1.05	127,500	-
[3992]	26/01/19	579	579	572	574	-5	-0.86	115,600	-
[3992]	26/01/16	585	586	576	579	-7	-1.19	90,100	-
[3992]	26/01/15	572	586	570	586	+14	+2.45	180,300	-
[3992]	26/01/14	579	583	570	572	-7	-1.21	260,900	-
[3992]	26/01/13	590	590	577	579	-6	-1.03	194,900	-
[3992]	26/01/09	588	589	577	585	0	0.00	171,800	-
[3992]	26/01/08	585	588	579	585	+1	+0.17	152,800	-
[3992]	26/01/07	565	585	562	584	+18	+3.18	232,900	-
[3992]	26/01/06	563	573	563	566	+3	+0.53	161,800	-
[3992]	26/01/05	568	571	562	563	+1	+0.18	176,000	-
[3992]	25/12/30	565	565	557	562	-3	-0.53	160,100	-
[3992]	25/12/29	555	567	549	565	+14	+2.54	302,200	-
[3992]	25/12/26	552	556	546	551	+2	+0.36	236,700	-
[3992]	25/12/25	538	550	536	549	+13	+2.43	225,700	-
[3992]	25/12/24	532	544	532	536	+4	+0.75	262,700	-
[3992]	25/12/23	520	533	520	532	+14	+2.70	248,600	-
[3992]	25/12/22	522	524	518	518	-2	-0.38	163,400	-
[3992]	25/12/19	513	521	513	520	+7	+1.36	154,600	-
[3992]	25/12/18	512	516	510	513	-3	-0.58	159,700	-
[3992]	25/12/17	518	518	511	516	-2	-0.39	151,900	-
[3992]	25/12/16	524	524	514	518	-6	-1.15	189,000	-
[3992]	25/12/15	517	525	517	524	+5	+0.96	162,100	-
[3992]	25/12/12	516	520	516	519	+5	+0.97	103,500	-
[3992]	25/12/11	519	521	513	514	-4	-0.77	143,100	-
[3992]	25/12/10	518	523	515	518	+1	+0.19	133,800	-
[3992]	25/12/09	522	525	517	517	-8	-1.52	127,600	-
[3992]	25/12/08	520	527	520	525	+5	+0.96	126,900	-
[3992]	25/12/05	527	529	519	520	-8	-1.52	174,200	-
[3992]	25/12/04	537	538	526	528	-10	-1.86	230,600	-
[3992]	25/12/03	527	539	524	538	+15	+2.87	209,400	-
[3992]	25/12/02	530	530	523	523	-5	-0.95	92,500	-
[3992]	25/12/01	533	535	526	528	-6	-1.12	111,300	-
[3992]	25/11/28	529	534	529	534	+5	+0.95	94,600	-
[3992]	25/11/27	524	529	524	529	+8	+1.54	84,400	-
[3992]	25/11/26	523	523	517	521	0	0.00	131,300	-
[3992]	25/11/25	535	537	518	521	-15	-2.80	213,900	-
[3992]	25/11/21	519	536	518	536	+12	+2.29	178,000	-
[3992]	25/11/20	526	530	522	524	+6	+1.16	114,600	-
[3992]	25/11/19	517	529	513	518	+1	+0.19	143,700	-
[3992]	25/11/18	522	523	515	517	-8	-1.52	126,900	-
[3992]	25/11/17	530	532	520	525	-3	-0.57	113,600	-
[3992]	25/11/14	528	534	524	528	-3	-0.56	123,700	-
[3992]	25/11/13	530	535	527	531	-2	-0.38	114,300	-
[3992]	25/11/12	526	537	520	533	+10	+1.91	237,900	-
[3992]	25/11/11	528	530	520	523	-5	-0.95	131,100	-
[3992]	25/11/10	528	533	525	528	+2	+0.38	190,800	-
[3992]	25/11/07	520	526	518	526	+8	+1.54	106,500	-
[3992]	25/11/06	520	523	516	518	0	0.00	127,800	-
[3992]	25/11/05	518	519	507	518	0	0.00	225,100	-
[3992]	25/11/04	526	528	516	518	-6	-1.15	183,800	-
[3992]	25/10/31	520	527	518	524	+6	+1.16	168,900	-
[3992]	25/10/30	511	519	511	518	+9	+1.77	183,700	-
[3992]	25/10/29	516	519	509	509	-4	-0.78	228,900	-
[3992]	25/10/28	524	528	513	513	-6	-1.16	287,100	-
[3992]	25/10/27	513	521	511	519	+8	+1.57	362,200	-
[3992]	25/10/24	535	535	508	511	-39	-7.09	1,007,400	-
[3992]	25/10/23	553	556	546	550	-2	-0.36	128,900	-
[3992]	25/10/22	542	554	541	552	+11	+2.03	157,100	-
[3992]	25/10/21	545	547	540	541	-3	-0.55	182,000	-
[3992]	25/10/20	529	544	526	544	+21	+4.02	236,700	-
[3992]	25/10/17	530	530	521	523	-11	-2.06	170,700	-
[3992]	25/10/16	537	538	530	534	0	0.00	118,400	-
[3992]	25/10/15	521	537	521	534	+13	+2.50	175,800	-
[3992]	25/10/14	522	527	517	521	-9	-1.70	337,100	-
[3992]	25/10/10	536	537	523	530	-8	-1.49	197,100	-
[3992]	25/10/09	542	545	534	538	-4	-0.74	161,000	-
[3992]	25/10/08	536	548	534	542	+5	+0.93	189,800	-
[3992]	25/10/07	539	545	531	537	+5	+0.94	248,500	-
[3992]	25/10/06	537	537	522	532	+8	+1.53	325,300	-
[3992]	25/10/03	514	529	513	524	+17	+3.35	379,500	-
[3992]	25/10/02	523	530	507	507	-8	-1.55	423,500	-
[3992]	25/10/01	540	543	513	515	-30	-5.50	774,000	-
[3992]	25/09/30	566	566	540	545	-24	-4.22	577,500	-
[3992]	25/09/29	578	580	562	569	-31	-5.17	1,076,500	-
[3992]	25/09/26	617	618	600	600	-15	-2.44	1,258,400	-
[3992]	25/09/25	615	619	610	615	-1	-0.16	464,000	-
[3992]	25/09/24	617	620	611	616	+9	+1.48	601,100	-
[3992]	25/09/22	588	610	588	607	+21	+3.58	1,309,400	-
[3992]	25/09/19	592	593	580	586	-4	-0.68	652,500	-
[3992]	25/09/18	592	595	589	590	+1	+0.17	314,900	-
[3992]	25/09/17	596	598	588	589	-5	-0.84	378,100	-
[3992]	25/09/16	599	600	591	594	0	0.00	405,400	-
[3992]	25/09/12	605	605	585	594	-14	-2.30	653,700	-
[3992]	25/09/11	617	625	605	608	-5	-0.82	876,000	-
[3992]	25/09/10	584	616	582	613	+29	+4.97	1,790,600	-
[3992]	25/09/09	562	595	554	584	+48	+8.96	2,780,400	-
[3992]	25/09/08	544	544	532	536	+8	+1.52	625,900	-
[3992]	25/09/05	528	530	523	528	0	0.00	271,200	-