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
[3997]	26/10/29	377	382	359	377	+3	+0.802139	151,800	15,279,149,056
[3997]	26/10/28	364	384	363	374	+14	+3.888889	201,000	15,157,564,416
[3997]	26/10/27	347	396	342	360	+10	+2.857143	569,400	14,590,169,088
[3997]	26/10/26	334	353	318	350	+24	+7.361963	554,200	14,184,887,296
[3997]	26/10/23	360	360	301	326	-46	-12.365591	962,700	13,212,209,152
[3997]	26/10/22	397	408	372	372	-23	-5.822785	249,700	15,076,508,672
[3997]	26/10/21	400	406	382	395	-2	-0.503778	560,700	16,008,657,920
[3997]	26/10/20	421	424	384	397	-17	-4.10628	390,100	16,089,714,688
[3997]	26/10/19	381	437	378	414	-31	-6.966292	900,500	16,778,694,656
[3997]	26/10/16	444	460	441	445	+6	+1.366743	149,700	18,035,070,976
[3997]	26/10/15	454	458	438	439	-23	-4.978355	134,200	17,791,901,696
[3997]	26/10/14	456	462	447	462	+6	+1.315789	91,100	18,724,050,944
[3997]	26/10/13	463	476	455	456	-3	-0.653595	303,100	18,480,881,664
[3997]	26/10/09	434	469	434	459	+19	+4.318182	364,000	18,602,465,280
[3997]	26/10/08	426	440	421	440	+11	+2.564103	140,300	17,832,429,568
[3997]	26/10/07	433	440	425	429	-4	-0.923788	101,700	17,386,618,880
[3997]	26/10/06	420	443	420	433	+13	+3.095238	153,000	17,548,730,368
[3997]	26/10/05	429	434	406	420	-4	-0.943396	173,600	17,021,863,936
[3997]	26/10/02	435	439	424	424	-13	-2.974828	87,300	17,183,977,472
[3997]	26/10/01	436	440	433	437	+2	+0.45977	76,600	17,710,843,904
[3997]	26/09/30	442	444	432	435	-2	-0.457666	91,600	17,629,788,160
[3997]	26/09/29	438	446	432	437	+4	+0.923788	118,400	17,710,843,904
[3997]	26/09/28	428	440	426	433	+3	+0.697674	122,300	17,548,730,368
[3997]	26/09/25	436	450	428	430	-6	-1.376147	238,700	17,427,146,752
[3997]	26/09/24	441	462	432	436	-2	-0.456621	424,800	17,670,316,032
[3997]	26/09/18	445	502	430	438	0	0	1,338,900	17,751,371,776
[3997]	26/09/17	412	443	405	438	+23	+5.542169	396,700	17,751,371,776
[3997]	26/09/16	408	418	403	415	+8	+1.965602	139,900	16,819,222,528
[3997]	26/09/15	398	407	396	407	+4	+0.992556	68,300	16,494,996,480
[3997]	26/09/14	388	407	384	403	+15	+3.865979	208,100	16,332,883,968
[3997]	26/09/11	384	390	384	388	-5	-1.272265	49,800	15,724,959,744
[3997]	26/09/10	390	393	386	393	+2	+0.511509	37,400	15,927,601,152
[3997]	26/09/09	387	392	387	391	+2	+0.514139	63,200	15,846,545,408
[3997]	26/09/08	390	394	389	389	-1	-0.25641	88,600	15,765,488,640
[3997]	26/09/07	395	395	386	390	-2	-0.510204	101,600	15,806,016,512
[3997]	26/09/04	383	394	383	392	+5	+1.29199	109,900	15,887,073,280
[3997]	26/09/03	387	390	382	387	-3	-0.769231	89,800	15,739,968,512
[3997]	26/09/02	384	393	384	390	-1	-0.255754	94,800	15,861,983,232
[3997]	26/09/01	394	398	384	391	-1	-0.255102	121,200	15,902,655,488
[3997]	26/08/31	385	397	381	392	-1	-0.254453	159,100	15,943,326,720
[3997]	26/08/28	395	399	387	393	0	0	161,500	15,983,998,976
[3997]	26/08/27	376	393	374	393	+15	+3.968254	149,200	15,983,998,976
[3997]	26/08/26	378	385	376	378	+3	+0.8	90,700	15,373,922,304
[3997]	26/08/25	375	376	367	375	+7	+1.902174	76,600	15,251,906,560
[3997]	26/08/24	379	382	368	368	-13	-3.412073	120,800	14,967,204,864
[3997]	26/08/21	368	382	368	381	+7	+1.871658	111,500	15,495,937,024
[3997]	26/08/20	363	379	363	374	+19	+5.352113	123,400	15,211,235,328
[3997]	26/08/19	379	384	354	355	-31	-8.031088	281,400	14,438,471,680
[3997]	26/08/18	385	397	382	386	0	0	148,100	15,699,296,256
[3997]	26/08/17	399	417	378	386	-5	-1.278772	311,400	15,700,645,888
[3997]	26/08/14	390	396	384	391	-3	-0.761421	158,400	15,904,021,504
[3997]	26/08/13	367	400	367	394	+27	+7.356948	326,400	16,026,047,488
[3997]	26/08/12	363	376	363	367	+7	+1.944444	220,300	14,927,815,680
[3997]	26/08/10	370	378	359	360	-58	-13.875598	510,000	14,643,089,408
[3997]	26/08/07	413	424	405	418	+3	+0.722892	200,100	17,002,253,312
[3997]	26/08/06	421	423	411	415	-8	-1.891253	170,800	16,880,228,352
[3997]	26/08/05	413	425	410	423	+18	+4.444444	254,200	17,205,628,928
[3997]	26/08/04	389	405	387	405	+17	+4.381443	123,300	16,473,475,072
[3997]	26/08/03	400	405	382	388	-13	-3.241895	182,100	15,781,996,544
[3997]	26/07/31	414	414	392	401	-10	-2.43309	327,900	16,310,774,784
[3997]	26/07/30	378	420	376	411	+41	+11.081081	758,200	16,717,527,040
[3997]	26/07/29	377	388	370	370	-13	-3.394256	204,700	15,049,841,664
[3997]	26/07/28	363	399	360	383	+19	+5.21978	419,200	15,578,619,904
[3997]	26/07/27	361	365	350	364	+6	+1.675978	109,200	14,805,790,720
[3997]	26/07/24	346	360	339	358	+7	+1.994302	128,100	14,561,738,752
[3997]	26/07/23	340	357	333	351	+12	+3.539823	101,000	14,277,012,480
[3997]	26/07/22	344	348	338	339	-4	-1.166181	107,700	13,788,909,568
[3997]	26/07/21	339	354	337	343	+6	+1.780415	191,400	13,951,609,856
[3997]	26/07/17	368	399	335	337	-30	-8.174387	735,800	-
[3997]	26/07/16	357	369	357	367	+8	+2.228412	122,100	-
[3997]	26/07/15	360	364	351	359	0	0	57,600	-
[3997]	26/07/14	370	372	350	359	-7	-1.912568	130,400	-
[3997]	26/07/13	354	373	348	366	+12	+3.389831	249,000	-
[3997]	26/07/10	356	363	351	354	-2	-0.561798	140,600	-
[3997]	26/07/09	339	356	336	356	+17	+5.014749	107,600	-
[3997]	26/07/08	337	346	337	339	-4	-1.166181	59,900	-
[3997]	26/07/07	351	355	343	343	-8	-2.279202	117,600	-
[3997]	26/07/06	337	352	333	351	+15	+4.464286	198,100	-
[3997]	26/07/03	329	338	329	336	+2	+0.598802	124,400	-
[3997]	26/07/02	325	338	321	334	+9	+2.769231	217,700	-
[3997]	26/07/01	323	330	320	325	0	0	78,800	-
[3997]	26/06/30	331	331	316	325	-2	-0.611621	73,500	-
[3997]	26/06/29	315	327	311	327	+12	+3.809524	83,300	-
[3997]	26/06/26	320	330	310	315	-10	-3.076923	152,800	-
[3997]	26/06/25	330	331	320	325	-6	-1.812689	188,900	-
[3997]	26/06/24	312	331	308	331	+26	+8.52459	483,200	-
[3997]	26/06/23	313	316	304	305	0	0	175,900	-
[3997]	26/06/22	305	320	294	305	0	0	323,900	-
[3997]	26/06/19	326	327	304	305	-13	-4.08805	295,800	-
[3997]	26/06/18	336	337	304	318	-22	-6.470588	630,600	-
[3997]	26/06/17	393	393	326	340	-49	-12.596401	839,500	-
[3997]	26/06/16	408	412	388	389	-27	-6.490385	254,100	-
[3997]	26/06/15	424	427	409	416	-9	-2.117647	264,700	-
[3997]	26/06/12	425	435	417	425	+3	+0.7109	505,700	-
[3997]	26/06/11	394	435	386	422	+28	+7.106599	737,300	-
[3997]	26/06/10	396	399	381	394	-6	-1.5	200,400	-
[3997]	26/06/09	371	409	371	400	+33	+8.991826	624,300	-
[3997]	26/06/08	372	374	361	367	-29	-7.323232	235,600	-
[3997]	26/06/05	381	400	381	396	+7	+1.799486	191,400	-
[3997]	26/06/04	384	393	379	389	-11	-2.75	267,100	-
[3997]	26/06/03	398	406	382	400	+21	+5.540897	400,200	-
[3997]	26/06/02	375	379	360	379	+10	+2.710027	268,800	-
[3997]	26/06/01	395	395	365	369	-31	-7.75	385,500	-
[3997]	26/05/29	409	415	399	400	-12	-2.912621	393,300	-
[3997]	26/05/28	402	418	397	412	-22	-5.069124	349,400	-
[3997]	26/05/27	449	461	386	434	+5	+1.165501	1,894,500	-
[3997]	26/05/26	349	429	346	429	+80	+22.922636	2,330,000	-
[3997]	26/05/25	337	370	335	349	+29	+9.0625	1,126,600	-
[3997]	26/05/22	322	328	313	320	+22	+7.38255	273,000	-
[3997]	26/05/21	296	300	292	298	+4	+1.360544	103,300	-
[3997]	26/05/20	298	300	287	294	-6	-2	182,000	-
[3997]	26/05/19	303	320	296	300	-3	-0.990099	286,500	-
[3997]	26/05/18	317	317	291	303	-6	-1.941748	380,100	-
[3997]	26/05/15	303	311	300	309	+8	+2.657807	278,800	-
[3997]	26/05/14	325	326	287	301	-26	-7.95107	720,500	-
[3997]	26/05/13	326	330	318	327	+9	+2.830189	251,500	-
[3997]	26/05/12	369	370	302	318	-51	-13.821138	1,099,900	-
[3997]	26/05/11	425	434	365	369	-56	-13.176471	861,400	-
[3997]	26/05/08	406	431	399	425	+16	+3.91198	428,700	-
[3997]	26/05/07	397	413	395	409	+20	+5.141388	205,500	-
[3997]	26/05/01	390	395	380	389	+7	+1.832461	161,100	-
[3997]	26/04/30	390	393	376	382	-7	-1.799486	248,900	-
[3997]	26/04/28	386	393	386	389	+4	+1.038961	127,300	-
[3997]	26/04/27	409	409	384	385	-17	-4.228856	213,000	-
[3997]	26/04/24	403	409	392	402	+1	+0.249377	192,100	-
[3997]	26/04/23	415	416	397	401	-16	-3.83693	217,500	-
[3997]	26/04/22	418	425	407	417	-2	-0.477327	271,200	-
[3997]	26/04/21	402	419	395	419	+19	+4.75	302,800	-
[3997]	26/04/20	398	405	396	400	+6	+1.522843	208,500	-
[3997]	26/04/17	397	400	389	394	+5	+1.285347	160,000	-
[3997]	26/04/16	382	397	382	389	+8	+2.099738	179,600	-
[3997]	26/04/15	386	394	378	381	+3	+0.793651	152,000	-
[3997]	26/04/14	380	383	363	378	+6	+1.612903	285,200	-
[3997]	26/04/13	374	377	370	372	-10	-2.617801	195,700	-
[3997]	26/04/10	391	391	380	382	-4	-1.036269	228,100	-
[3997]	26/04/09	395	400	381	386	-17	-4.218362	193,900	-
[3997]	26/04/08	388	405	383	403	+31	+8.333333	309,400	-
[3997]	26/04/07	368	380	367	372	+8	+2.197802	102,800	-
[3997]	26/04/06	371	373	359	364	-8	-2.150538	203,100	-
[3997]	26/04/03	386	391	370	372	-11	-2.872063	308,500	-
[3997]	26/04/02	398	410	378	383	-7	-1.794872	408,400	-
[3997]	26/04/01	382	390	368	390	+23	+6.26703	187,200	-
[3997]	26/03/31	355	376	350	367	+9	+2.513966	309,800	-
[3997]	26/03/30	370	376	353	358	-36	-9.137056	474,600	-
[3997]	26/03/27	377	396	371	394	+13	+3.412073	274,800	-
[3997]	26/03/26	387	396	376	381	0	0	246,900	-
[3997]	26/03/25	404	415	380	381	-13	-3.299492	805,300	-
[3997]	26/03/24	394	398	379	394	+16	+4.232804	517,800	-
[3997]	26/03/23	395	399	372	378	-36	-8.695652	585,100	-
[3997]	26/03/19	420	429	414	414	-16	-3.72093	278,900	-
[3997]	26/03/18	416	430	408	430	+22	+5.392157	224,500	-
[3997]	26/03/17	435	438	407	408	-25	-5.773672	394,800	-
[3997]	26/03/16	425	434	420	433	+4	+0.932401	272,900	-
[3997]	26/03/13	430	441	425	429	-13	-2.941176	305,100	-
[3997]	26/03/12	447	455	435	442	-29	-6.157113	572,700	-
[3997]	26/03/11	445	477	443	471	+29	+6.561086	448,900	-
[3997]	26/03/10	441	449	428	442	+17	+4	375,400	-
[3997]	26/03/09	440	449	417	425	-52	-10.901468	794,300	-
[3997]	26/03/06	465	481	454	477	+8	+1.705757	535,700	-
[3997]	26/03/05	464	483	456	469	+25	+5.630631	759,300	-
[3997]	26/03/04	486	492	442	444	-60	-11.904762	1,587,600	-
[3997]	26/03/03	495	538	495	504	+12	+2.439024	1,019,900	-
[3997]	26/03/02	505	517	489	492	-38	-7.169811	756,300	-
[3997]	26/02/27	532	544	517	530	+3	+0.56926	592,900	-
[3997]	26/02/26	532	532	492	527	+2	+0.380952	718,900	-
[3997]	26/02/25	520	534	513	525	+15	+2.941176	557,000	-
[3997]	26/02/24	505	524	502	510	-8	-1.544402	506,800	-
[3997]	26/02/20	554	561	517	518	-49	-8.641975	812,000	-
[3997]	26/02/19	560	571	514	567	+8	+1.431127	2,055,600	-
[3997]	26/02/18	571	598	554	559	-11	-1.929825	1,076,100	-
[3997]	26/02/17	566	605	552	570	-1	-0.175131	1,355,500	-
[3997]	26/02/16	565	650	546	571	+16	+2.882883	3,206,000	-
[3997]	26/02/13	534	555	513	555	+80	+16.842105	3,067,900	-
[3997]	26/02/12	482	485	467	475	-1	-0.210084	497,700	-
[3997]	26/02/10	452	480	451	476	+23	+5.077263	494,300	-
[3997]	26/02/09	467	475	450	453	-6	-1.30719	444,200	-
[3997]	26/02/06	509	511	452	459	-45	-8.928571	1,210,000	-
[3997]	26/02/05	503	523	491	504	+9	+1.818182	774,100	-
[3997]	26/02/04	480	503	471	495	+9	+1.851852	459,300	-
[3997]	26/02/03	495	500	484	486	+5	+1.039501	309,900	-
[3997]	26/02/02	485	493	474	481	-8	-1.635992	382,700	-
[3997]	26/01/30	488	492	468	489	+4	+0.824742	657,700	-
[3997]	26/01/29	470	507	467	485	+20	+4.301075	872,400	-
[3997]	26/01/28	497	498	465	465	-35	-7	828,700	-
[3997]	26/01/27	491	524	478	500	+15	+3.092784	1,071,900	-
[3997]	26/01/26	525	530	480	485	-46	-8.6629	1,291,300	-
[3997]	26/01/23	511	562	505	531	+10	+1.919386	1,696,500	-
[3997]	26/01/22	511	543	496	521	+7	+1.361868	1,535,200	-
[3997]	26/01/21	516	563	495	514	-32	-5.860806	2,782,600	-
[3997]	26/01/20	486	546	471	546	+80	+17.167382	3,884,600	-
[3997]	26/01/19	466	484	464	466	-3	-0.639659	833,400	-
[3997]	26/01/16	462	476	433	469	+15	+3.303965	1,060,900	-
[3997]	26/01/15	444	458	427	454	+2	+0.442478	715,100	-
[3997]	26/01/14	454	465	441	452	-1	-0.220751	603,200	-
[3997]	26/01/13	449	465	428	453	+19	+4.37788	915,600	-
[3997]	26/01/09	432	434	418	434	+8	+1.877934	410,700	-
[3997]	26/01/08	423	447	422	426	+11	+2.650602	793,700	-
[3997]	26/01/07	425	430	406	415	-13	-3.037383	673,600	-
[3997]	26/01/06	429	445	419	428	-1	-0.2331	935,100	-
[3997]	26/01/05	470	471	425	429	-33	-7.142857	1,290,700	-
[3997]	25/12/30	479	502	458	462	-28	-5.714286	1,610,900	-
[3997]	25/12/29	439	494	431	490	+51	+11.617312	2,331,200	-
[3997]	25/12/26	425	448	421	439	+16	+3.782506	1,211,100	-
[3997]	25/12/25	422	449	421	423	-13	-2.981651	931,900	-
[3997]	25/12/24	419	450	406	436	+29	+7.125307	1,492,800	-
[3997]	25/12/23	424	431	391	407	-24	-5.568445	1,371,200	-
[3997]	25/12/22	398	438	395	431	+41	+10.512821	1,647,200	-
[3997]	25/12/19	376	404	375	390	+25	+6.849315	1,198,600	-
[3997]	25/12/18	374	374	361	365	-7	-1.88172	414,100	-
[3997]	25/12/17	381	384	369	372	-8	-2.105263	355,400	-
[3997]	25/12/16	361	384	358	380	+16	+4.395604	586,700	-
[3997]	25/12/15	363	370	358	364	+3	+0.831025	274,400	-
[3997]	25/12/12	381	387	356	361	-20	-5.249344	566,400	-
[3997]	25/12/11	376	390	370	381	+5	+1.329787	494,800	-
[3997]	25/12/10	368	380	355	376	+14	+3.867403	796,700	-
[3997]	25/12/09	389	390	359	362	-27	-6.940874	644,800	-
[3997]	25/12/08	390	393	379	389	0	0	528,000	-
[3997]	25/12/05	396	420	380	389	-11	-2.75	799,200	-
[3997]	25/12/04	430	437	388	400	-22	-5.21327	1,160,800	-
[3997]	25/12/03	427	434	407	422	+2	+0.47619	1,487,100	-
[3997]	25/12/02	397	451	384	420	+15	+3.703704	2,928,600	-
[3997]	25/12/01	392	414	359	405	-1	-0.246305	3,485,100	-
[3997]	25/11/28	350	406	346	406	+80	+24.539877	6,257,300	-
[3997]	25/11/27	328	332	322	326	+6	+1.875	539,800	-
[3997]	25/11/26	316	327	315	320	+4	+1.265823	392,800	-
[3997]	25/11/25	328	332	315	316	-4	-1.25	602,800	-
[3997]	25/11/21	335	352	313	320	-13	-3.903904	1,034,600	-
[3997]	25/11/20	336	345	326	333	+4	+1.215805	1,000,200	-
[3997]	25/11/19	365	369	318	329	-36	-9.863014	1,565,300	-
[3997]	25/11/18	394	398	362	365	-34	-8.521303	863,500	-
[3997]	25/11/17	380	405	359	399	+21	+5.555556	2,148,400	-
[3997]	25/11/14	393	397	372	378	-10	-2.57732	1,349,100	-
[3997]	25/11/13	411	423	382	388	-36	-8.490566	2,685,200	-
[3997]	25/11/12	491	504	402	424	-77	-15.369261	8,940,400	-
[3997]	25/11/11	492	521	457	501	+57	+12.837838	9,357,000	-
[3997]	25/11/10	390	444	390	444	+80	+21.978022	1,583,100	-
[3997]	25/11/07	370	380	345	364	-12	-3.191489	917,100	-
[3997]	25/11/06	362	378	358	376	+13	+3.581267	885,400	-
[3997]	25/11/05	338	366	336	363	+17	+4.913295	1,150,500	-
[3997]	25/11/04	338	368	330	346	+9	+2.670623	1,567,800	-
[3997]	25/10/31	304	339	303	337	+35	+11.589404	2,001,400	-
[3997]	25/10/30	299	313	281	302	0	0	744,100	-
[3997]	25/10/29	301	330	297	302	+1	+0.332226	1,510,900	-
[3997]	25/10/28	310	317	298	301	-10	-3.215434	623,400	-
[3997]	25/10/27	303	322	298	311	+15	+5.067568	1,313,600	-
[3997]	25/10/24	289	297	281	296	+11	+3.859649	458,400	-
[3997]	25/10/23	299	301	285	285	-8	-2.730375	729,900	-
[3997]	25/10/22	284	299	283	293	-3	-1.013514	614,500	-
[3997]	25/10/21	273	301	266	296	+24	+8.823529	1,348,400	-
[3997]	25/10/20	264	280	263	272	+8	+3.030303	501,100	-
[3997]	25/10/17	262	270	254	264	-3	-1.123596	672,600	-
[3997]	25/10/16	290	293	267	267	-23	-7.931034	869,800	-
[3997]	25/10/15	272	293	271	290	+15	+5.454545	861,800	-
[3997]	25/10/14	261	279	258	275	+6	+2.230483	1,258,400	-
[3997]	25/10/10	257	279	248	269	+19	+7.6	1,837,900	-
[3997]	25/10/09	264	264	246	250	-14	-5.30303	799,600	-
[3997]	25/10/08	261	275	256	264	+4	+1.538462	892,300	-
[3997]	25/10/07	255	272	242	260	0	0	1,029,900	-
[3997]	25/10/06	292	296	251	260	-16	-5.797101	1,726,700	-
[3997]	25/10/03	251	307	251	276	+33	+13.580247	6,961,500	-
[3997]	25/10/02	295	309	243	243	-46	-15.916955	1,825,300	-
[3997]	25/10/01	345	345	286	289	-53	-15.497076	1,328,600	-
[3997]	25/09/30	357	362	315	342	-11	-3.116147	725,100	-
[3997]	25/09/29	337	373	311	353	-8	-2.216066	930,600	-
[3997]	25/09/26	365	393	345	361	+1	+0.277778	1,654,000	-
[3997]	25/09/25	360	379	350	360	-6	-1.639344	1,253,000	-
[3997]	25/09/24	320	368	315	366	+49	+15.457413	1,417,000	-
[3997]	25/09/22	316	320	312	317	0	0	243,000	-
[3997]	25/09/19	310	321	299	317	+5	+1.602564	583,000	-
[3997]	25/09/18	335	336	312	312	-27	-7.964602	1,397,000	-
[3997]	25/09/17	315	339	310	339	+21	+6.603774	877,000	-
[3997]	25/09/16	298	318	296	318	+15	+4.950495	555,000	-
[3997]	25/09/12	323	330	300	303	+1	+0.331126	1,241,000	-
[3997]	25/09/11	321	321	297	302	-16	-5.031447	1,153,000	-
[3997]	25/09/10	337	344	313	318	-25	-7.28863	1,395,000	-
[3997]	25/09/09	337	347	329	343	+13	+3.939394	727,000	-
[3997]	25/09/08	338	340	324	330	-12	-3.508772	977,000	-
[3997]	25/09/05	334	357	332	342	+3	+0.884956	1,070,000	-