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
[3996]	26/10/29	256	274	232	236	-8.0	-3.28	558,900	3,022,257,664
[3996]	26/10/28	241	255	239	244	+5.0	+2.09	87,400	3,124,706,816
[3996]	26/10/27	237	240	234	239	0	+0.00	59,900	3,060,676,096
[3996]	26/10/26	246	246	234	239	-10.0	-4.02	117,100	3,060,676,096
[3996]	26/10/23	262	262	244	249	-16.0	-6.04	101,500	3,188,737,792
[3996]	26/10/22	250	270	250	265	+16.0	+6.43	166,600	3,393,636,608
[3996]	26/10/21	247	257	246	249	-1.0	-0.40	96,800	3,188,737,792
[3996]	26/10/20	264	266	244	250	-16.0	-6.02	196,600	3,201,543,936
[3996]	26/10/19	242	270	238	266	+24.0	+9.92	444,200	3,406,442,752
[3996]	26/10/16	242	242	232	242	0	+0.00	118,500	3,097,352,192
[3996]	26/10/15	242	250	235	242	-8.0	-3.20	183,000	3,097,352,192
[3996]	26/10/14	262	265	240	250	-5.0	-1.96	540,800	3,199,744,000
[3996]	26/10/13	247	288	237	255	+36.0	+16.44	2,220,500	3,263,738,880
[3996]	26/10/09	206	226	205	219	+7.0	+3.30	65,300	2,802,975,744
[3996]	26/10/08	213	217	212	212	-2.0	-0.93	34,700	2,713,382,912
[3996]	26/10/07	215	215	206	214	0	+0.00	29,000	2,738,980,864
[3996]	26/10/06	224	224	214	214	-8.0	-3.60	85,200	2,738,980,864
[3996]	26/10/05	222	223	220	222	-2.0	-0.89	20,000	2,841,372,672
[3996]	26/10/02	227	227	222	224	-2.0	-0.88	23,600	2,866,970,624
[3996]	26/10/01	229	229	222	226	+4.0	+1.80	48,900	2,892,568,576
[3996]	26/09/30	221	223	218	222	0	+0.00	60,600	2,841,372,672
[3996]	26/09/29	226	226	220	222	0	+0.00	52,000	2,841,372,672
[3996]	26/09/28	220	223	220	222	+4.0	+1.83	31,000	2,841,372,672
[3996]	26/09/25	220	220	217	218	+2.0	+0.93	39,500	2,790,176,768
[3996]	26/09/24	214	219	214	216	+2.0	+0.93	58,100	2,764,578,816
[3996]	26/09/18	215	217	213	214	+2.0	+0.94	36,300	2,738,980,864
[3996]	26/09/17	210	213	210	212	+2.0	+0.95	34,900	2,713,382,912
[3996]	26/09/16	212	213	206	210	+3.0	+1.45	57,000	2,687,784,960
[3996]	26/09/15	199	207	199	207	+6.0	+2.99	36,500	2,649,388,032
[3996]	26/09/14	204	204	199	201	+2.0	+1.01	20,400	2,572,594,176
[3996]	26/09/11	199	201	199	199	-4.0	-1.97	9,700	2,546,996,224
[3996]	26/09/10	201	203	199	203	+1.0	+0.50	30,800	2,598,192,128
[3996]	26/09/09	202	202	200	202	-3.0	-1.46	25,500	2,585,393,152
[3996]	26/09/08	205	205	201	205	0	+0.00	23,200	2,623,790,080
[3996]	26/09/07	203	205	199	205	0	+0.00	31,300	2,623,790,080
[3996]	26/09/04	206	206	200	205	+3.0	+1.49	11,900	2,623,790,080
[3996]	26/09/03	201	205	201	202	-4.0	-1.94	37,800	2,585,393,152
[3996]	26/09/02	208	208	203	206	-2.0	-0.96	102,100	2,636,589,056
[3996]	26/09/01	208	209	205	208	+1.0	+0.48	30,400	2,662,187,008
[3996]	26/08/31	206	208	201	207	-3.0	-1.43	69,500	2,649,388,032
[3996]	26/08/28	200	210	198	210	+7.0	+3.45	58,500	2,687,784,960
[3996]	26/08/27	209	221	201	203	-4.0	-1.93	375,400	2,598,192,128
[3996]	26/08/26	198	208	197	207	+10.0	+5.08	87,000	2,649,388,032
[3996]	26/08/25	193	198	193	197	+3.0	+1.55	37,400	2,521,398,272
[3996]	26/08/24	193	194	192	194	+1.0	+0.52	4,400	2,483,001,344
[3996]	26/08/21	192	195	192	193	+1.0	+0.52	28,000	2,470,202,368
[3996]	26/08/20	191	193	191	192	0	+0.00	12,100	2,457,403,392
[3996]	26/08/19	191	194	191	192	-1.0	-0.52	21,400	2,457,403,392
[3996]	26/08/18	192	194	192	193	-1.0	-0.52	12,200	2,470,202,368
[3996]	26/08/17	192	195	192	194	0	+0.00	43,600	2,483,001,344
[3996]	26/08/14	194	195	193	194	0	+0.00	21,300	2,483,001,344
[3996]	26/08/13	195	196	193	194	-1.0	-0.51	20,000	2,483,001,344
[3996]	26/08/12	195	198	192	195	-1.0	-0.51	32,300	2,495,800,320
[3996]	26/08/10	197	199	195	196	-1.0	-0.51	18,500	2,508,599,296
[3996]	26/08/07	197	198	195	197	0	+0.00	11,800	2,521,398,272
[3996]	26/08/06	196	200	196	197	0	+0.00	32,300	2,521,398,272
[3996]	26/08/05	198	198	194	197	-1.0	-0.51	46,100	2,521,398,272
[3996]	26/08/04	199	207	196	198	+1.0	+0.51	82,800	2,534,197,248
[3996]	26/08/03	194	198	194	197	+2.0	+1.03	45,800	2,521,398,272
[3996]	26/07/31	196	197	192	195	-2.0	-1.02	43,800	2,495,800,320
[3996]	26/07/30	196	200	196	197	0	+0.00	33,100	2,521,398,272
[3996]	26/07/29	192	197	192	197	+4.0	+2.07	59,600	2,521,398,272
[3996]	26/07/28	199	200	192	193	-6.0	-3.02	62,700	2,470,202,368
[3996]	26/07/27	202	203	194	199	0	+0.00	95,500	2,546,996,224
[3996]	26/07/24	203	203	198	199	-4.0	-1.97	88,100	2,546,996,224
[3996]	26/07/23	206	206	199	203	+2.0	+1.00	163,000	2,598,192,128
[3996]	26/07/22	200	235	197	201	+5.0	+2.55	1,886,400	2,572,594,176
[3996]	26/07/21	198	202	196	196	-4.0	-2.00	49,200	2,508,599,296
[3996]	26/07/17	201	207	198	200	-8	-3.85	189,500	-
[3996]	26/07/16	221	223	206	208	-21	-9.17	376,600	-
[3996]	26/07/15	249	256	215	229	-19	-7.66	2,814,100	-
[3996]	26/07/14	206	248	203	248	+50	+25.25	1,358,400	-
[3996]	26/07/13	203	207	197	198	+8	+4.21	250,600	-
[3996]	26/07/10	187	191	184	190	+4	+2.15	29,800	-
[3996]	26/07/09	185	187	182	186	-2	-1.06	29,300	-
[3996]	26/07/08	190	190	188	188	-2	-1.05	11,900	-
[3996]	26/07/07	187	190	185	190	+3	+1.60	27,900	-
[3996]	26/07/06	182	187	181	187	+7	+3.89	21,500	-
[3996]	26/07/03	176	180	176	180	+4	+2.27	17,600	-
[3996]	26/07/02	175	180	175	176	+1	+0.57	25,100	-
[3996]	26/07/01	173	175	173	175	+2	+1.16	7,000	-
[3996]	26/06/30	173	175	173	173	-2	-1.14	11,200	-
[3996]	26/06/29	169	175	169	175	+6	+3.55	15,200	-
[3996]	26/06/26	171	171	165	169	+2	+1.20	25,200	-
[3996]	26/06/25	168	169	166	167	0	0.00	30,900	-
[3996]	26/06/24	167	171	167	167	-4	-2.34	27,100	-
[3996]	26/06/23	173	173	169	171	-2	-1.16	6,600	-
[3996]	26/06/22	173	173	169	173	-3	-1.70	27,100	-
[3996]	26/06/19	179	179	174	176	-4	-2.22	9,300	-
[3996]	26/06/18	179	180	176	180	+1	+0.56	30,300	-
[3996]	26/06/17	175	179	175	179	+4	+2.29	13,400	-
[3996]	26/06/16	173	175	172	175	+3	+1.74	88,200	-
[3996]	26/06/15	173	175	172	172	+2	+1.18	24,700	-
[3996]	26/06/12	172	172	170	170	-1	-0.58	19,300	-
[3996]	26/06/11	170	171	167	171	-2	-1.16	78,600	-
[3996]	26/06/10	179	179	173	173	-5	-2.81	40,600	-
[3996]	26/06/09	181	181	178	178	-3	-1.66	11,800	-
[3996]	26/06/08	180	182	179	181	+1	+0.56	22,900	-
[3996]	26/06/05	184	184	180	180	-2	-1.10	18,200	-
[3996]	26/06/04	180	182	179	182	0	0.00	23,400	-
[3996]	26/06/03	184	185	180	182	-3	-1.62	57,200	-
[3996]	26/06/02	190	191	185	185	-5	-2.63	58,100	-
[3996]	26/06/01	198	198	190	190	-9	-4.52	71,400	-
[3996]	26/05/29	205	206	194	199	-7	-3.40	102,800	-
[3996]	26/05/28	211	211	206	206	-1	-0.48	36,300	-
[3996]	26/05/27	212	213	207	207	-10	-4.61	39,100	-
[3996]	26/05/26	218	218	213	217	0	0.00	10,300	-
[3996]	26/05/25	210	217	210	217	+7	+3.33	28,100	-
[3996]	26/05/22	209	211	209	210	0	+0.00	6,500	-
[3996]	26/05/21	211	213	208	210	-1.0	-0.47	18,800	-
[3996]	26/05/20	214	214	210	211	-2.0	-0.94	6,400	-
[3996]	26/05/19	217	217	212	213	-4.0	-1.84	9,400	-
[3996]	26/05/18	210	218	210	217	+7.0	+3.33	27,600	-
[3996]	26/05/15	209	212	209	210	-1.0	-0.47	17,100	-
[3996]	26/05/14	215	215	211	211	-4.0	-1.86	12,900	-
[3996]	26/05/13	216	225	215	215	-1.0	-0.46	21,700	-
[3996]	26/05/12	227	227	216	216	-11.0	-4.85	23,600	-
[3996]	26/05/11	233	234	222	227	-11.0	-4.62	53,100	-
[3996]	26/05/08	219	239	216	238	+20.0	+9.17	77,200	-
[3996]	26/05/07	216	219	211	218	+4.0	+1.87	29,200	-
[3996]	26/05/01	215	216	210	214	-2.0	-0.93	20,700	-
[3996]	26/04/30	218	218	215	216	-3.0	-1.37	9,200	-
[3996]	26/04/28	217	220	217	219	-1.0	-0.45	13,400	-
[3996]	26/04/27	220	220	218	220	+3	+1.38	21,300	-
[3996]	26/04/24	219	219	216	217	-2	-0.91	27,000	-
[3996]	26/04/23	221	221	217	219	-1	-0.45	10,100	-
[3996]	26/04/22	218	221	217	220	+2	+0.92	11,600	-
[3996]	26/04/21	219	220	217	218	-2	-0.91	9,200	-
[3996]	26/04/20	221	223	219	220	-2	-0.90	16,200	-
[3996]	26/04/17	222	222	221	222	-3	-1.33	16,400	-
[3996]	26/04/16	218	225	218	225	+4	+1.81	40,000	-
[3996]	26/04/15	218	221	214	221	0	0.00	33,600	-
[3996]	26/04/14	220	222	210	221	-3	-1.34	121,700	-
[3996]	26/04/13	225	225	220	224	+1	+0.45	33,800	-
[3996]	26/04/10	225	225	221	223	-2	-0.89	26,600	-
[3996]	26/04/09	229	229	224	225	-3	-1.32	9,600	-
[3996]	26/04/08	222	230	222	228	+5	+2.24	30,700	-
[3996]	26/04/07	222	225	221	223	+1	+0.45	15,600	-
[3996]	26/04/06	218	224	218	222	+1	+0.45	27,800	-
[3996]	26/04/03	213	221	212	221	+7	+3.27	29,700	-
[3996]	26/04/02	217	220	212	214	-5	-2.28	50,800	-
[3996]	26/04/01	217	219	214	219	+6	+2.82	23,700	-
[3996]	26/03/31	206	213	206	213	+6	+2.90	25,100	-
[3996]	26/03/30	215	215	207	207	-10	-4.61	66,000	-
[3996]	26/03/27	220	223	216	217	-2	-0.91	37,800	-
[3996]	26/03/26	219	226	219	219	-2	-0.90	32,200	-
[3996]	26/03/25	214	224	214	221	+4	+1.84	75,500	-
[3996]	26/03/24	221	222	216	217	0	0.00	66,600	-
[3996]	26/03/23	226	229	216	217	-10	-4.41	58,900	-
[3996]	26/03/19	234	236	225	227	-9	-3.81	62,700	-
[3996]	26/03/18	232	236	232	236	+5	+2.16	60,100	-
[3996]	26/03/17	236	238	231	231	-5	-2.12	25,100	-
[3996]	26/03/16	234	237	233	236	+3	+1.29	9,500	-
[3996]	26/03/13	237	237	233	233	-5	-2.10	45,000	-
[3996]	26/03/12	240	247	238	238	-3	-1.24	23,800	-
[3996]	26/03/11	237	243	236	241	+5	+2.12	125,700	-
[3996]	26/03/10	238	240	235	236	+1	+0.43	29,000	-
[3996]	26/03/09	235	235	231	235	-5	-2.08	53,300	-
[3996]	26/03/06	234	242	234	240	+3	+1.27	54,000	-
[3996]	26/03/05	237	247	234	237	+8	+3.49	62,000	-
[3996]	26/03/04	240	243	229	229	-18	-7.29	143,300	-
[3996]	26/03/03	259	260	247	247	-14	-5.36	127,200	-
[3996]	26/03/02	268	268	259	261	-9	-3.33	123,300	-
[3996]	26/02/27	273	275	264	270	-5	-1.82	102,100	-
[3996]	26/02/26	290	290	273	275	+1	+0.36	106,600	-
[3996]	26/02/25	300	300	270	274	-24	-8.05	203,700	-
[3996]	26/02/24	279	317	279	298	+12	+4.20	453,200	-
[3996]	26/02/20	275	326	275	286	+13	+4.76	302,700	-
[3996]	26/02/19	272	274	272	273	0	0.00	33,200	-
[3996]	26/02/18	274	274	272	273	+2	+0.74	10,500	-
[3996]	26/02/17	270	272	268	271	0	0.00	29,700	-
[3996]	26/02/16	271	271	270	271	-1	-0.37	10,900	-
[3996]	26/02/13	275	275	271	272	-1	-0.37	22,900	-
[3996]	26/02/12	273	276	273	273	-1	-0.36	37,600	-
[3996]	26/02/10	270	274	270	274	+4	+1.48	16,900	-
[3996]	26/02/09	271	273	270	270	-2	-0.74	16,400	-
[3996]	26/02/06	272	275	270	272	+1	+0.37	50,300	-
[3996]	26/02/05	267	272	266	271	+4	+1.50	29,900	-
[3996]	26/02/04	271	271	266	267	-4	-1.48	30,600	-
[3996]	26/02/03	270	271	267	271	+2	+0.74	12,800	-
[3996]	26/02/02	265	271	265	269	+2	+0.75	25,900	-
[3996]	26/01/30	266	271	266	267	0	0.00	21,800	-
[3996]	26/01/29	270	270	265	267	-2	-0.74	76,900	-
[3996]	26/01/28	275	275	269	269	-4	-1.47	23,400	-
[3996]	26/01/27	275	276	273	273	-3	-1.09	26,400	-
[3996]	26/01/26	285	285	276	276	-4	-1.43	34,300	-
[3996]	26/01/23	278	281	278	280	+2	+0.72	18,600	-
[3996]	26/01/22	279	281	277	278	-4	-1.42	16,400	-
[3996]	26/01/21	282	283	279	282	0	0.00	18,400	-
[3996]	26/01/20	286	286	281	282	+2	+0.71	10,900	-
[3996]	26/01/19	275	282	273	280	-2	-0.71	37,700	-
[3996]	26/01/16	279	284	279	282	+2	+0.71	39,000	-
[3996]	26/01/15	281	282	276	280	-9	-3.11	78,100	-
[3996]	26/01/14	293	293	280	289	-4	-1.37	69,700	-
[3996]	26/01/13	300	301	290	293	-1	-0.34	58,900	-
[3996]	26/01/09	284	295	283	294	+10	+3.52	68,600	-
[3996]	26/01/08	283	284	282	284	+1	+0.35	22,400	-
[3996]	26/01/07	280	284	280	283	+3	+1.07	22,700	-
[3996]	26/01/06	277	281	277	280	+3	+1.08	17,200	-
[3996]	26/01/05	270	287	268	277	+8	+2.97	115,300	-
[3996]	25/12/30	273	274	265	269	-5	-1.82	101,100	-
[3996]	25/12/29	277	280	274	274	-4	-1.44	31,400	-
[3996]	25/12/26	278	280	275	278	+2	+0.72	58,500	-
[3996]	25/12/25	275	279	275	276	-1	-0.36	59,800	-
[3996]	25/12/24	280	281	270	277	-3	-1.07	117,400	-
[3996]	25/12/23	280	283	279	280	+1	+0.36	35,000	-
[3996]	25/12/22	283	284	279	279	-4	-1.41	53,400	-
[3996]	25/12/19	280	283	279	283	+2	+0.71	45,500	-
[3996]	25/12/18	282	282	278	281	0	0.00	22,000	-
[3996]	25/12/17	280	282	278	281	0	0.00	37,300	-
[3996]	25/12/16	284	284	280	281	-3	-1.06	33,600	-
[3996]	25/12/15	280	284	280	284	+2	+0.71	44,600	-
[3996]	25/12/12	282	284	281	282	0	0.00	22,500	-
[3996]	25/12/11	280	282	278	282	0	0.00	38,400	-
[3996]	25/12/10	281	283	281	282	-1	-0.35	19,300	-
[3996]	25/12/09	281	286	281	283	-1	-0.35	28,100	-
[3996]	25/12/08	287	288	284	284	-2	-0.70	21,700	-
[3996]	25/12/05	280	288	280	286	-1	-0.35	24,900	-
[3996]	25/12/04	288	290	284	287	-2	-0.69	28,800	-
[3996]	25/12/03	291	292	287	289	-2	-0.69	17,500	-
[3996]	25/12/02	297	298	291	291	-8	-2.68	43,400	-
[3996]	25/12/01	297	308	297	299	0	0.00	72,500	-
[3996]	25/11/28	286	302	285	299	+11	+3.82	82,700	-
[3996]	25/11/27	284	288	283	288	+4	+1.41	33,100	-
[3996]	25/11/26	284	285	284	284	-1	-0.35	10,600	-
[3996]	25/11/25	286	288	284	285	-3	-1.04	23,200	-
[3996]	25/11/21	281	288	281	288	+3	+1.05	27,800	-
[3996]	25/11/20	282	285	280	285	+1	+0.35	22,000	-
[3996]	25/11/19	279	284	278	284	+5	+1.79	12,500	-
[3996]	25/11/18	281	283	279	279	-7	-2.45	36,700	-
[3996]	25/11/17	290	290	284	286	-5	-1.72	32,400	-
[3996]	25/11/14	291	296	291	291	-2	-0.68	29,800	-
[3996]	25/11/13	294	299	291	293	-5	-1.68	29,900	-
[3996]	25/11/12	293	298	292	298	+5	+1.71	32,400	-
[3996]	25/11/11	294	295	289	293	+3	+1.03	49,800	-
[3996]	25/11/10	284	291	281	290	+7	+2.47	43,500	-
[3996]	25/11/07	277	283	277	283	+3	+1.07	46,100	-
[3996]	25/11/06	280	283	279	280	+1	+0.36	39,400	-
[3996]	25/11/05	283	284	276	279	-5	-1.76	107,600	-
[3996]	25/11/04	288	290	284	284	-6	-2.07	45,100	-
[3996]	25/10/31	291	293	287	290	+2	+0.69	37,600	-
[3996]	25/10/30	286	297	284	288	+2	+0.70	121,100	-
[3996]	25/10/29	298	298	284	286	-13	-4.35	220,800	-
[3996]	25/10/28	303	305	298	299	-4	-1.32	79,800	-
[3996]	25/10/27	311	311	301	303	0	0.00	53,300	-
[3996]	25/10/24	304	307	302	303	0	0.00	30,700	-
[3996]	25/10/23	310	310	302	303	-6	-1.94	38,700	-
[3996]	25/10/22	309	311	307	309	-1	-0.32	47,300	-
[3996]	25/10/21	310	313	302	310	+6	+1.97	105,700	-
[3996]	25/10/20	297	305	297	304	+8	+2.70	46,700	-
[3996]	25/10/17	303	304	296	296	-4	-1.33	128,200	-
[3996]	25/10/16	305	305	300	300	0	0.00	74,200	-
[3996]	25/10/15	316	316	298	300	-14	-4.46	188,600	-
[3996]	25/10/14	316	323	312	314	-7	-2.18	137,700	-
[3996]	25/10/10	327	327	316	321	-11	-3.31	74,300	-
[3996]	25/10/09	336	336	320	332	-3	-0.90	97,400	-
[3996]	25/10/08	335	338	331	335	+1	+0.30	30,100	-
[3996]	25/10/07	334	338	330	334	0	0.00	83,900	-
[3996]	25/10/06	344	347	331	334	-13	-3.75	138,000	-
[3996]	25/10/03	342	352	342	347	+4	+1.17	64,700	-
[3996]	25/10/02	346	352	341	343	-3	-0.87	100,900	-
[3996]	25/10/01	367	367	345	346	-24	-6.49	96,900	-
[3996]	25/09/30	376	381	362	370	-3	-0.80	97,000	-
[3996]	25/09/29	375	385	372	373	-2	-0.53	95,500	-
[3996]	25/09/26	387	388	367	375	-18	-4.58	207,300	-
[3996]	25/09/25	398	408	380	393	+19	+5.08	421,100	-
[3996]	25/09/24	361	376	357	374	+13	+3.60	138,600	-
[3996]	25/09/22	350	367	342	361	+13	+3.74	188,200	-
[3996]	25/09/19	363	363	340	348	-7	-1.97	270,900	-
[3996]	25/09/18	332	366	326	355	+42	+13.42	1,097,100	-
[3996]	25/09/17	315	319	312	313	-2	-0.63	32,200	-
[3996]	25/09/16	314	318	311	315	+1	+0.32	35,700	-
[3996]	25/09/12	317	319	310	314	-1	-0.32	58,300	-
[3996]	25/09/11	319	324	310	315	-5	-1.56	72,300	-
[3996]	25/09/10	323	323	316	320	-4	-1.23	48,000	-
[3996]	25/09/09	326	328	322	324	+1	+0.31	30,300	-
[3996]	25/09/08	327	330	321	323	-7	-2.12	31,800	-
[3996]	25/09/05	326	330	323	330	+5	+1.54	18,200	-