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
[3998]	26/10/29	237	254	220	233	+4.0	+1.75	31,200	1,470,141,056
[3998]	26/10/28	237	241	225	229	-8.0	-3.38	17,200	1,444,902,528
[3998]	26/10/27	237	238	229	237	0	+0.00	7,000	1,495,379,456
[3998]	26/10/26	235	237	235	237	+2.0	+0.85	4,900	1,495,379,456
[3998]	26/10/23	242	242	230	235	-8.0	-3.29	25,200	1,482,760,192
[3998]	26/10/22	245	246	243	243	-1.0	-0.41	3,600	1,533,237,120
[3998]	26/10/21	246	246	244	244	-2.0	-0.81	5,400	1,539,546,752
[3998]	26/10/20	252	252	244	246	-6.0	-2.38	17,300	1,552,166,016
[3998]	26/10/19	256	256	249	252	-6.0	-2.33	14,100	1,590,023,680
[3998]	26/10/16	257	258	251	258	0	+0.00	6,100	1,627,881,472
[3998]	26/10/15	258	259	249	258	0	+0.00	10,300	1,627,881,472
[3998]	26/10/14	249	259	249	258	+9.0	+3.61	11,000	1,627,881,472
[3998]	26/10/13	253	256	247	249	-10.0	-3.86	118,600	1,571,094,912
[3998]	26/10/09	262	266	259	259	-9.0	-3.36	68,700	1,634,191,104
[3998]	26/10/08	268	270	265	268	-3.0	-1.11	7,500	1,690,977,664
[3998]	26/10/07	276	277	267	271	-5.0	-1.81	13,600	1,709,906,432
[3998]	26/10/06	278	278	274	276	-4.0	-1.43	9,700	1,741,454,592
[3998]	26/10/05	277	282	276	280	-2.0	-0.71	7,000	1,766,692,992
[3998]	26/10/02	286	286	278	282	-2.0	-0.70	14,900	1,779,312,256
[3998]	26/10/01	284	286	281	284	-4.0	-1.39	6,300	1,791,931,520
[3998]	26/09/30	288	288	284	288	+1.0	+0.35	5,800	1,817,169,920
[3998]	26/09/29	286	288	285	287	-1.0	-0.35	1,200	1,810,860,416
[3998]	26/09/28	288	288	282	288	+2.0	+0.70	9,000	1,817,169,920
[3998]	26/09/25	289	292	284	286	-3.0	-1.04	18,600	1,804,550,784
[3998]	26/09/24	290	292	288	289	-3.0	-1.03	6,100	1,823,479,552
[3998]	26/09/18	290	292	289	292	-2.0	-0.68	6,800	1,842,408,448
[3998]	26/09/17	295	295	290	294	-1.0	-0.34	1,800	1,855,027,712
[3998]	26/09/16	293	295	290	295	+4.0	+1.37	4,900	1,861,337,344
[3998]	26/09/15	292	292	288	291	-1.0	-0.34	3,700	1,836,098,816
[3998]	26/09/14	294	294	288	292	+2.0	+0.69	5,200	1,842,408,448
[3998]	26/09/11	294	294	290	290	-5.0	-1.69	2,000	1,829,789,184
[3998]	26/09/10	291	295	290	295	+4.0	+1.37	2,200	1,861,337,344
[3998]	26/09/09	291	293	290	291	0	+0.00	2,000	1,836,098,816
[3998]	26/09/08	292	293	291	291	-1.0	-0.34	2,100	1,836,098,816
[3998]	26/09/07	292	292	292	292	0	+0.00	4,600	1,842,408,448
[3998]	26/09/04	292	292	291	292	0	+0.00	700	1,842,408,448
[3998]	26/09/03	292	294	291	292	-2.0	-0.68	3,600	1,842,408,448
[3998]	26/09/02	295	295	292	294	-1.0	-0.34	1,500	1,855,027,712
[3998]	26/09/01	293	295	292	295	+1.0	+0.34	3,100	1,861,337,344
[3998]	26/08/31	297	299	293	294	-4.0	-1.34	2,100	1,855,027,712
[3998]	26/08/28	299	300	291	298	-3.0	-1.00	6,700	1,880,266,112
[3998]	26/08/27	302	302	297	301	-1.0	-0.33	1,600	1,899,195,008
[3998]	26/08/26	295	303	295	302	-1.0	-0.33	1,800	1,905,504,640
[3998]	26/08/25	298	303	297	303	0	+0.00	2,600	1,911,814,272
[3998]	26/08/24	292	303	292	303	+14.0	+4.84	11,300	1,911,814,272
[3998]	26/08/21	291	293	289	289	-1.0	-0.34	1,400	1,823,479,552
[3998]	26/08/20	290	290	288	290	+2.0	+0.69	2,800	1,829,789,184
[3998]	26/08/19	290	290	287	288	-1.0	-0.35	38,900	1,817,169,920
[3998]	26/08/18	294	294	288	289	-5.0	-1.70	6,200	1,823,479,552
[3998]	26/08/17	291	294	290	294	+3.0	+1.03	10,700	1,855,027,712
[3998]	26/08/14	293	297	291	291	-2.0	-0.68	6,000	1,836,098,816
[3998]	26/08/13	293	300	293	293	-6.0	-2.01	5,500	1,848,718,080
[3998]	26/08/12	302	302	289	299	-5.0	-1.64	24,300	1,886,575,744
[3998]	26/08/10	309	313	302	304	-6.0	-1.94	19,900	1,918,123,904
[3998]	26/08/07	312	317	310	310	-3.0	-0.96	6,900	1,955,981,568
[3998]	26/08/06	313	317	312	313	0	+0.00	15,200	1,974,910,464
[3998]	26/08/05	316	327	310	313	-7.0	-2.19	13,800	1,974,910,464
[3998]	26/08/04	321	332	320	320	-8.0	-2.44	4,700	2,019,077,760
[3998]	26/08/03	320	332	316	328	+8.0	+2.50	15,800	2,069,554,688
[3998]	26/07/31	315	320	312	320	+6.0	+1.91	6,100	2,019,077,760
[3998]	26/07/30	311	315	311	314	+3.0	+0.96	13,300	1,981,220,096
[3998]	26/07/29	308	320	308	311	+2.0	+0.65	16,800	1,962,291,200
[3998]	26/07/28	309	309	309	309	0	+0.00	300	1,949,671,936
[3998]	26/07/27	308	309	308	309	+1.0	+0.32	800	1,949,671,936
[3998]	26/07/24	308	309	308	308	0	+0.00	5,900	1,943,362,304
[3998]	26/07/23	310	310	308	308	-2.0	-0.65	1,000	1,943,362,304
[3998]	26/07/22	309	310	309	310	0	+0.00	3,900	1,955,981,568
[3998]	26/07/21	307	310	307	310	+3.0	+0.98	4,400	1,955,981,568
[3998]	26/07/17	308	308	307	307	-1	-0.32	4,800	-
[3998]	26/07/16	308	312	308	308	-1	-0.32	14,700	-
[3998]	26/07/15	308	310	307	309	+1	+0.32	4,100	-
[3998]	26/07/14	308	310	308	308	0	0.00	3,600	-
[3998]	26/07/13	308	309	308	308	0	0.00	3,300	-
[3998]	26/07/10	308	309	307	308	0	0.00	5,600	-
[3998]	26/07/09	309	309	307	308	-2	-0.65	2,000	-
[3998]	26/07/08	309	310	308	310	+1	+0.32	2,300	-
[3998]	26/07/07	307	309	307	309	+2	+0.65	5,300	-
[3998]	26/07/06	307	308	307	307	-1	-0.32	4,000	-
[3998]	26/07/03	306	308	306	308	0	0.00	4,200	-
[3998]	26/07/02	309	309	307	308	-1	-0.32	2,100	-
[3998]	26/07/01	312	312	309	309	-5	-1.59	1,100	-
[3998]	26/06/30	308	314	308	314	+5	+1.62	6,000	-
[3998]	26/06/29	310	310	307	309	0	0.00	7,300	-
[3998]	26/06/26	308	310	307	309	-2	-0.64	7,600	-
[3998]	26/06/25	310	312	309	311	-1	-0.32	2,100	-
[3998]	26/06/24	310	312	310	312	+3	+0.97	700	-
[3998]	26/06/23	312	312	309	309	-3	-0.96	2,400	-
[3998]	26/06/22	310	314	308	312	+4	+1.30	6,000	-
[3998]	26/06/19	308	309	307	308	0	0.00	5,200	-
[3998]	26/06/18	312	312	308	308	-3	-0.96	2,700	-
[3998]	26/06/17	309	315	308	311	+3	+0.97	3,700	-
[3998]	26/06/16	308	311	308	308	0	0.00	43,800	-
[3998]	26/06/15	309	310	308	308	0	0.00	6,800	-
[3998]	26/06/12	308	310	307	308	0	0.00	14,200	-
[3998]	26/06/11	307	311	307	308	+1	+0.33	3,000	-
[3998]	26/06/10	308	311	307	307	-1	-0.32	5,900	-
[3998]	26/06/09	308	310	308	308	+1	+0.33	2,800	-
[3998]	26/06/08	309	310	306	307	-5	-1.60	14,100	-
[3998]	26/06/05	310	312	310	312	+3	+0.97	7,900	-
[3998]	26/06/04	312	312	309	309	-3	-0.96	5,400	-
[3998]	26/06/03	312	312	308	312	0	0.00	16,400	-
[3998]	26/06/02	312	314	312	312	+1	+0.32	26,100	-
[3998]	26/06/01	312	313	311	311	-2	-0.64	8,200	-
[3998]	26/05/29	313	315	313	313	-1	-0.32	6,300	-
[3998]	26/05/28	312	314	311	314	+2	+0.64	5,600	-
[3998]	26/05/27	313	314	312	312	0	0.00	8,800	-
[3998]	26/05/26	314	314	312	312	0	0.00	13,800	-
[3998]	26/05/25	313	313	311	312	0	0.00	4,500	-
[3998]	26/05/22	313	313	311	312	0	+0.00	4,400	-
[3998]	26/05/21	312	314	312	312	+1.0	+0.32	3,800	-
[3998]	26/05/20	313	315	310	311	-2.0	-0.64	10,200	-
[3998]	26/05/19	313	313	312	313	0	+0.00	3,400	-
[3998]	26/05/18	313	316	312	313	-1.0	-0.32	10,900	-
[3998]	26/05/15	316	321	314	314	0	+0.00	12,200	-
[3998]	26/05/14	314	320	314	314	-1.0	-0.32	14,500	-
[3998]	26/05/13	311	315	310	315	+5.0	+1.61	9,100	-
[3998]	26/05/12	315	315	308	310	-5.0	-1.59	35,700	-
[3998]	26/05/11	314	316	313	315	+2.0	+0.64	7,100	-
[3998]	26/05/08	312	314	310	313	0	+0.00	8,700	-
[3998]	26/05/07	312	313	310	313	+2.0	+0.64	5,100	-
[3998]	26/05/01	311	314	311	311	-3.0	-0.96	3,900	-
[3998]	26/04/30	311	314	311	314	+2.0	+0.64	7,800	-
[3998]	26/04/28	312	314	310	312	0	+0.00	4,700	-
[3998]	26/04/27	314	314	311	312	-1	-0.32	2,200	-
[3998]	26/04/24	315	315	312	313	-1	-0.32	1,500	-
[3998]	26/04/23	313	314	313	314	-5	-1.57	1,500	-
[3998]	26/04/22	314	319	311	319	+5	+1.59	6,200	-
[3998]	26/04/21	321	321	313	314	-4	-1.26	2,100	-
[3998]	26/04/20	319	327	315	318	+1	+0.32	8,600	-
[3998]	26/04/17	314	319	312	317	+3	+0.96	9,300	-
[3998]	26/04/16	313	315	308	314	-1	-0.32	14,400	-
[3998]	26/04/15	311	315	311	315	+2	+0.64	3,500	-
[3998]	26/04/14	315	315	310	313	+1	+0.32	2,900	-
[3998]	26/04/13	313	313	312	312	-3	-0.95	12,200	-
[3998]	26/04/10	318	318	313	315	-2	-0.63	4,000	-
[3998]	26/04/09	318	318	315	317	-1	-0.31	1,000	-
[3998]	26/04/08	318	318	315	318	+4	+1.27	6,500	-
[3998]	26/04/07	314	318	313	314	+1	+0.32	13,400	-
[3998]	26/04/06	313	313	309	313	+3	+0.97	8,200	-
[3998]	26/04/03	313	315	310	310	-8	-2.52	3,300	-
[3998]	26/04/02	314	319	310	318	-1	-0.31	4,600	-
[3998]	26/04/01	310	319	309	319	+5	+1.59	6,400	-
[3998]	26/03/31	307	314	307	314	+7	+2.28	8,600	-
[3998]	26/03/30	309	312	307	307	-5	-1.60	7,500	-
[3998]	26/03/27	313	314	310	312	-1	-0.32	3,400	-
[3998]	26/03/26	314	316	312	313	+1	+0.32	6,100	-
[3998]	26/03/25	307	314	307	312	+4	+1.30	14,700	-
[3998]	26/03/24	310	311	307	308	-2	-0.65	15,400	-
[3998]	26/03/23	311	312	307	310	-4	-1.27	67,200	-
[3998]	26/03/19	313	316	312	314	-2	-0.63	8,400	-
[3998]	26/03/18	318	318	311	316	-2	-0.63	36,500	-
[3998]	26/03/17	322	322	316	318	+2	+0.63	6,400	-
[3998]	26/03/16	317	317	316	316	-2	-0.63	12,200	-
[3998]	26/03/13	318	319	317	318	-1	-0.31	5,100	-
[3998]	26/03/12	325	325	319	319	-3	-0.93	3,800	-
[3998]	26/03/11	319	323	319	322	+2	+0.63	21,000	-
[3998]	26/03/10	318	320	317	320	+2	+0.63	5,100	-
[3998]	26/03/09	324	325	315	318	-8	-2.45	23,400	-
[3998]	26/03/06	327	333	325	326	0	0.00	10,500	-
[3998]	26/03/05	325	329	323	326	+4	+1.24	6,700	-
[3998]	26/03/04	324	330	320	322	-2	-0.62	20,600	-
[3998]	26/03/03	334	334	324	324	-4	-1.22	23,100	-
[3998]	26/03/02	328	332	327	328	-4	-1.20	3,600	-
[3998]	26/02/27	325	333	325	332	+6	+1.84	18,200	-
[3998]	26/02/26	328	329	325	326	+1	+0.31	2,500	-
[3998]	26/02/25	330	330	325	325	-2	-0.61	5,200	-
[3998]	26/02/24	325	330	325	327	+3	+0.93	7,800	-
[3998]	26/02/20	330	330	324	324	-4	-1.22	10,700	-
[3998]	26/02/19	327	330	325	328	0	0.00	12,300	-
[3998]	26/02/18	328	333	327	328	0	0.00	6,400	-
[3998]	26/02/17	336	341	328	328	+3	+0.92	20,800	-
[3998]	26/02/16	324	327	324	325	-1	-0.31	4,600	-
[3998]	26/02/13	328	328	321	326	-2	-0.61	16,600	-
[3998]	26/02/12	325	328	322	328	0	0.00	33,700	-
[3998]	26/02/10	328	328	324	328	+2	+0.61	32,700	-
[3998]	26/02/09	331	333	320	326	-46	-12.37	122,200	-
[3998]	26/02/06	344	377	331	372	+29	+8.45	96,100	-
[3998]	26/02/05	331	347	331	343	+12	+3.63	14,100	-
[3998]	26/02/04	334	334	328	331	-2	-0.60	5,700	-
[3998]	26/02/03	332	337	332	333	+1	+0.30	4,000	-
[3998]	26/02/02	336	339	330	332	-4	-1.19	13,200	-
[3998]	26/01/30	327	336	327	336	+9	+2.75	14,600	-
[3998]	26/01/29	334	335	326	327	-7	-2.10	10,900	-
[3998]	26/01/28	333	335	333	334	+1	+0.30	4,600	-
[3998]	26/01/27	332	335	332	333	+1	+0.30	17,200	-
[3998]	26/01/26	321	352	321	332	+6	+1.84	71,200	-
[3998]	26/01/23	329	329	323	326	+2	+0.62	4,600	-
[3998]	26/01/22	328	328	321	324	-2	-0.61	7,800	-
[3998]	26/01/21	327	328	324	326	-1	-0.31	4,100	-
[3998]	26/01/20	330	330	327	327	0	0.00	2,800	-
[3998]	26/01/19	331	331	326	327	-4	-1.21	6,000	-
[3998]	26/01/16	324	331	324	331	+7	+2.16	15,100	-
[3998]	26/01/15	323	328	323	324	+1	+0.31	9,700	-
[3998]	26/01/14	324	324	323	323	-3	-0.92	8,200	-
[3998]	26/01/13	332	332	324	326	-2	-0.61	6,700	-
[3998]	26/01/09	328	330	325	328	0	0.00	7,600	-
[3998]	26/01/08	326	332	324	328	+2	+0.61	11,700	-
[3998]	26/01/07	324	330	323	326	-1	-0.31	10,500	-
[3998]	26/01/06	323	327	323	327	+3	+0.93	12,700	-
[3998]	26/01/05	333	333	320	324	-11	-3.28	19,000	-
[3998]	25/12/30	333	335	331	335	+2	+0.60	9,500	-
[3998]	25/12/29	333	336	331	333	+6	+1.83	24,100	-
[3998]	25/12/26	324	327	323	327	+3	+0.93	32,600	-
[3998]	25/12/25	324	326	324	324	+1	+0.31	23,200	-
[3998]	25/12/24	325	326	322	323	0	0.00	55,100	-
[3998]	25/12/23	320	325	318	323	+3	+0.94	41,600	-
[3998]	25/12/22	316	323	316	320	-1	-0.31	21,300	-
[3998]	25/12/19	322	322	316	321	-2	-0.62	39,800	-
[3998]	25/12/18	319	324	319	323	-8	-2.42	62,300	-
[3998]	25/12/17	326	331	326	331	+4	+1.22	39,100	-
[3998]	25/12/16	340	340	327	327	-15	-4.39	23,500	-
[3998]	25/12/15	331	342	329	342	+5	+1.48	37,500	-
[3998]	25/12/12	336	338	332	337	-3	-0.88	12,300	-
[3998]	25/12/11	340	345	328	340	-1	-0.29	44,900	-
[3998]	25/12/10	342	343	336	341	-1	-0.29	13,700	-
[3998]	25/12/09	349	349	340	342	-7	-2.01	17,300	-
[3998]	25/12/08	351	352	349	349	-2	-0.57	20,500	-
[3998]	25/12/05	353	353	350	351	-2	-0.57	52,700	-
[3998]	25/12/04	352	356	352	353	+1	+0.28	8,400	-
[3998]	25/12/03	356	356	351	352	-6	-1.68	5,200	-
[3998]	25/12/02	358	358	354	358	-4	-1.10	14,400	-
[3998]	25/12/01	362	364	358	362	-2	-0.55	5,500	-
[3998]	25/11/28	361	365	359	364	+5	+1.39	14,200	-
[3998]	25/11/27	352	360	352	359	+3	+0.84	10,900	-
[3998]	25/11/26	355	358	352	356	+1	+0.28	19,700	-
[3998]	25/11/25	353	355	351	355	+1	+0.28	8,600	-
[3998]	25/11/21	355	357	352	354	-6	-1.67	7,600	-
[3998]	25/11/20	356	360	353	360	+7	+1.98	10,800	-
[3998]	25/11/19	353	358	351	353	+2	+0.57	12,500	-
[3998]	25/11/18	351	352	351	351	0	0.00	21,800	-
[3998]	25/11/17	354	355	350	351	-6	-1.68	15,700	-
[3998]	25/11/14	360	360	354	357	-3	-0.83	9,200	-
[3998]	25/11/13	363	369	360	360	0	0.00	11,900	-
[3998]	25/11/12	363	364	357	360	-1	-0.28	18,700	-
[3998]	25/11/11	365	365	359	361	-2	-0.55	13,000	-
[3998]	25/11/10	365	371	352	363	-10	-2.68	34,700	-
[3998]	25/11/07	360	385	359	373	+9	+2.47	24,200	-
[3998]	25/11/06	365	368	359	364	+2	+0.55	5,800	-
[3998]	25/11/05	364	368	360	362	-3	-0.82	9,900	-
[3998]	25/11/04	367	369	365	365	-4	-1.08	8,000	-
[3998]	25/10/31	371	371	366	369	-3	-0.81	16,500	-
[3998]	25/10/30	376	376	370	372	-3	-0.80	8,400	-
[3998]	25/10/29	375	378	370	375	0	0.00	12,800	-
[3998]	25/10/28	372	379	372	375	+1	+0.27	12,700	-
[3998]	25/10/27	374	378	367	374	-4	-1.06	9,300	-
[3998]	25/10/24	381	384	377	378	-2	-0.53	5,800	-
[3998]	25/10/23	380	383	380	380	0	0.00	5,200	-
[3998]	25/10/22	372	383	372	380	+10	+2.70	11,200	-
[3998]	25/10/21	366	375	366	370	+2	+0.54	7,200	-
[3998]	25/10/20	378	378	366	368	-5	-1.34	15,600	-
[3998]	25/10/17	375	382	369	373	-2	-0.53	7,000	-
[3998]	25/10/16	372	383	372	375	+3	+0.81	14,000	-
[3998]	25/10/15	362	374	362	372	+10	+2.76	10,300	-
[3998]	25/10/14	370	373	362	362	-9	-2.43	15,900	-
[3998]	25/10/10	377	380	371	371	-4	-1.07	14,700	-
[3998]	25/10/09	379	381	375	375	-5	-1.32	15,300	-
[3998]	25/10/08	376	384	375	380	+5	+1.33	13,400	-
[3998]	25/10/07	382	383	370	375	-7	-1.83	23,800	-
[3998]	25/10/06	377	382	370	382	+10	+2.69	23,300	-
[3998]	25/10/03	365	379	365	372	+9	+2.48	16,700	-
[3998]	25/10/02	365	369	363	363	0	0.00	27,100	-
[3998]	25/10/01	385	385	356	363	-21	-5.47	78,200	-
[3998]	25/09/30	378	389	378	384	+8	+2.13	21,200	-
[3998]	25/09/29	388	393	376	376	-13	-3.34	29,900	-
[3998]	25/09/26	392	398	388	389	-1	-0.26	25,100	-
[3998]	25/09/25	405	410	390	390	-20	-4.88	64,700	-
[3998]	25/09/24	392	425	389	410	+14	+3.54	185,200	-
[3998]	25/09/22	399	401	395	396	0	0.00	20,300	-
[3998]	25/09/19	399	420	394	396	-7	-1.74	79,700	-
[3998]	25/09/18	401	430	397	403	+10	+2.54	145,800	-
[3998]	25/09/17	415	415	385	393	-19	-4.61	84,400	-
[3998]	25/09/16	394	425	392	412	+22	+5.64	136,100	-
[3998]	25/09/12	430	439	389	390	-39	-9.09	128,100	-
[3998]	25/09/11	428	450	410	429	0	0.00	231,000	-
[3998]	25/09/10	387	464	387	429	+45	+11.72	867,800	-
[3998]	25/09/09	405	408	380	384	-12	-3.03	93,800	-
[3998]	25/09/08	408	430	375	396	-11	-2.70	130,800	-
[3998]	25/09/05	395	412	381	407	+12	+3.04	111,200	-