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
[3010]	26/10/29	189	190	188	190	+1.0	+0.53	126,500	44,443,455,488
[3010]	26/10/28	189	190	189	189	-1.0	-0.53	29,400	44,209,545,216
[3010]	26/10/27	190	191	189	190	0	+0.00	89,100	44,443,455,488
[3010]	26/10/26	189	191	189	190	0	+0.00	96,000	44,443,455,488
[3010]	26/10/23	190	190	188	190	+1.0	+0.53	64,500	44,443,455,488
[3010]	26/10/22	189	190	188	189	-1.0	-0.53	64,500	44,209,545,216
[3010]	26/10/21	189	190	189	190	+2.0	+1.06	48,100	44,443,455,488
[3010]	26/10/20	190	190	188	188	-1.0	-0.53	93,700	43,975,630,848
[3010]	26/10/19	189	190	188	189	0	+0.00	82,300	44,209,545,216
[3010]	26/10/16	190	190	189	189	+1.0	+0.53	55,100	44,209,545,216
[3010]	26/10/15	188	190	188	188	-2.0	-1.05	306,600	43,975,630,848
[3010]	26/10/14	189	191	188	190	+1.0	+0.53	104,000	44,443,455,488
[3010]	26/10/13	189	190	188	189	+1.0	+0.53	112,000	44,209,545,216
[3010]	26/10/09	188	190	188	188	-1.0	-0.53	127,300	43,975,630,848
[3010]	26/10/08	190	190	188	189	0	+0.00	65,200	44,209,545,216
[3010]	26/10/07	189	190	189	189	-1.0	-0.53	70,000	44,209,545,216
[3010]	26/10/06	189	191	188	190	+1.0	+0.53	165,000	44,443,455,488
[3010]	26/10/05	189	190	189	189	+1.0	+0.53	43,200	44,209,545,216
[3010]	26/10/02	191	191	188	188	-2.0	-1.05	245,400	43,975,630,848
[3010]	26/10/01	191	191	190	190	-1.0	-0.52	61,800	44,443,455,488
[3010]	26/09/30	191	191	189	191	+1.0	+0.53	94,800	44,677,369,856
[3010]	26/09/29	191	191	189	190	0	+0.00	148,900	44,443,455,488
[3010]	26/09/28	191	192	190	190	-1.0	-0.52	121,100	44,443,455,488
[3010]	26/09/25	189	191	186	191	+2.0	+1.06	228,500	44,677,369,856
[3010]	26/09/24	190	190	188	189	0	+0.00	108,700	44,209,545,216
[3010]	26/09/18	188	190	187	189	+1.0	+0.53	139,000	44,209,545,216
[3010]	26/09/17	188	189	188	188	0	+0.00	65,900	43,975,630,848
[3010]	26/09/16	189	190	188	188	-2.0	-1.05	61,700	43,975,630,848
[3010]	26/09/15	189	190	187	190	+2.0	+1.06	75,200	44,443,455,488
[3010]	26/09/14	188	189	187	188	0	+0.00	142,800	43,975,630,848
[3010]	26/09/11	188	189	188	188	-1.0	-0.53	75,400	43,975,630,848
[3010]	26/09/10	189	190	188	189	0	+0.00	97,000	44,209,545,216
[3010]	26/09/09	188	190	188	189	+1.0	+0.53	95,800	44,209,545,216
[3010]	26/09/08	189	190	187	188	-2.0	-1.05	200,300	43,975,630,848
[3010]	26/09/07	190	191	190	190	0	+0.00	113,100	44,443,455,488
[3010]	26/09/04	190	192	190	190	0	+0.00	83,600	44,443,455,488
[3010]	26/09/03	191	191	190	190	-2.0	-1.04	156,200	44,443,455,488
[3010]	26/09/02	191	192	191	192	+1.0	+0.52	60,000	44,911,280,128
[3010]	26/09/01	193	193	191	191	-1.0	-0.52	48,000	44,677,369,856
[3010]	26/08/31	193	193	191	192	-1.0	-0.52	125,600	44,911,280,128
[3010]	26/08/28	193	194	192	193	0	+0.00	127,900	45,145,194,496
[3010]	26/08/27	195	195	192	193	0	+0.00	211,300	45,145,194,496
[3010]	26/08/26	191	194	191	193	+2.0	+1.05	170,700	45,145,194,496
[3010]	26/08/25	192	193	190	191	+1.0	+0.53	79,400	44,677,369,856
[3010]	26/08/24	191	193	190	190	0	+0.00	106,300	44,443,455,488
[3010]	26/08/21	192	192	190	190	-2.0	-1.04	99,100	44,443,455,488
[3010]	26/08/20	189	192	189	192	+3.0	+1.59	162,800	44,911,280,128
[3010]	26/08/19	191	191	188	189	-2.0	-1.05	113,000	44,209,545,216
[3010]	26/08/18	192	192	189	191	-1.0	-0.52	120,500	44,677,369,856
[3010]	26/08/17	190	193	188	192	+2.0	+1.05	424,600	44,911,280,128
[3010]	26/08/14	191	192	188	190	-8.0	-4.04	895,000	44,443,455,488
[3010]	26/08/13	195	198	195	198	+3.0	+1.54	213,000	46,314,758,144
[3010]	26/08/12	195	197	194	195	0	+0.00	201,600	45,613,019,136
[3010]	26/08/10	196	197	194	195	+1.0	+0.52	154,300	45,613,019,136
[3010]	26/08/07	196	196	194	194	-2.0	-1.02	147,100	45,379,108,864
[3010]	26/08/06	197	199	195	196	-1.0	-0.51	183,900	45,846,933,504
[3010]	26/08/05	194	197	194	197	+4.0	+2.07	162,100	46,080,847,872
[3010]	26/08/04	195	195	193	193	-1.0	-0.52	138,600	45,145,194,496
[3010]	26/08/03	195	196	193	194	-1.0	-0.51	298,800	45,379,108,864
[3010]	26/07/31	198	198	195	195	-2.0	-1.02	185,900	45,613,019,136
[3010]	26/07/30	195	198	194	197	+2.0	+1.03	529,400	46,080,847,872
[3010]	26/07/29	197	197	195	195	-2.0	-1.02	315,200	45,613,019,136
[3010]	26/07/28	199	200	196	197	-2.0	-1.01	359,000	46,080,847,872
[3010]	26/07/27	198	201	197	199	+2.0	+1.02	357,400	46,548,672,512
[3010]	26/07/24	196	198	196	197	0	+0.00	225,200	46,080,847,872
[3010]	26/07/23	198	199	196	197	0	+0.00	247,600	46,080,847,872
[3010]	26/07/22	198	198	197	197	0	+0.00	103,400	46,080,847,872
[3010]	26/07/21	199	200	197	197	-1.0	-0.51	226,800	46,080,847,872
[3010]	26/07/17	196	199	195	198	+2	+1.02	266,800	-
[3010]	26/07/16	198	200	196	196	-2	-1.01	229,300	-
[3010]	26/07/15	199	200	198	198	0	0.00	102,900	-
[3010]	26/07/14	198	201	197	198	+1	+0.51	232,200	-
[3010]	26/07/13	200	201	197	197	-2	-1.01	264,000	-
[3010]	26/07/10	199	200	198	199	0	0.00	134,100	-
[3010]	26/07/09	200	200	196	199	0	0.00	183,800	-
[3010]	26/07/08	201	201	198	199	-1	-0.50	172,100	-
[3010]	26/07/07	198	202	198	200	+2	+1.01	272,500	-
[3010]	26/07/06	196	200	196	198	+3	+1.54	359,700	-
[3010]	26/07/03	195	197	194	195	-1	-0.51	245,900	-
[3010]	26/07/02	198	198	195	196	-1	-0.51	219,800	-
[3010]	26/07/01	198	198	196	197	0	0.00	156,300	-
[3010]	26/06/30	198	200	196	197	0	0.00	278,300	-
[3010]	26/06/29	196	207	195	197	0	0.00	590,000	-
[3010]	26/06/26	197	198	192	197	+6	+3.14	643,400	-
[3010]	26/06/25	203	212	186	191	+23	+13.69	3,548,400	-
[3010]	26/06/24	166	169	166	168	+2	+1.20	94,400	-
[3010]	26/06/23	167	169	165	166	-2	-1.19	115,500	-
[3010]	26/06/22	167	168	167	168	0	0.00	79,000	-
[3010]	26/06/19	166	168	166	168	+1	+0.60	80,700	-
[3010]	26/06/18	169	170	167	167	-2	-1.18	103,400	-
[3010]	26/06/17	167	170	167	169	+1	+0.60	89,200	-
[3010]	26/06/16	167	169	167	168	+1	+0.60	68,300	-
[3010]	26/06/15	169	171	167	167	-1	-0.60	134,800	-
[3010]	26/06/12	167	168	166	168	+3	+1.82	53,300	-
[3010]	26/06/11	167	169	163	165	-4	-2.37	111,500	-
[3010]	26/06/10	167	169	166	169	+3	+1.81	82,500	-
[3010]	26/06/09	164	169	164	166	+2	+1.22	101,100	-
[3010]	26/06/08	164	166	161	164	-3	-1.80	194,700	-
[3010]	26/06/05	164	168	163	167	+5	+3.09	68,200	-
[3010]	26/06/04	164	166	162	162	-2	-1.22	136,000	-
[3010]	26/06/03	163	166	162	164	+3	+1.86	196,200	-
[3010]	26/06/02	164	166	161	161	-3	-1.83	264,000	-
[3010]	26/06/01	171	173	163	164	-8	-4.65	364,300	-
[3010]	26/05/29	172	174	170	172	-1	-0.58	158,400	-
[3010]	26/05/28	169	173	169	173	+4	+2.37	90,500	-
[3010]	26/05/27	170	171	168	169	-2	-1.17	117,800	-
[3010]	26/05/26	169	172	168	171	+3	+1.79	164,200	-
[3010]	26/05/25	171	172	168	168	-2	-1.18	132,400	-
[3010]	26/05/22	170	171	170	170	0	+0.00	79,500	-
[3010]	26/05/21	169	171	169	170	+2.0	+1.19	159,500	-
[3010]	26/05/20	171	171	168	168	-2.0	-1.18	274,600	-
[3010]	26/05/19	171	173	168	170	-1.0	-0.58	232,700	-
[3010]	26/05/18	173	174	171	171	-3.0	-1.72	280,100	-
[3010]	26/05/15	175	178	173	174	-1.0	-0.57	176,900	-
[3010]	26/05/14	182	182	174	175	-8.0	-4.37	269,500	-
[3010]	26/05/13	177	187	177	183	+7.0	+3.98	260,100	-
[3010]	26/05/12	176	178	176	176	-1.0	-0.56	86,200	-
[3010]	26/05/11	176	178	176	177	-1.0	-0.56	122,200	-
[3010]	26/05/08	177	178	176	178	+1.0	+0.56	74,000	-
[3010]	26/05/07	175	178	175	177	+3.0	+1.72	141,900	-
[3010]	26/05/01	176	176	173	174	-2.0	-1.14	190,800	-
[3010]	26/04/30	176	176	175	176	0	+0.00	162,200	-
[3010]	26/04/28	175	178	175	176	0	+0.00	157,900	-
[3010]	26/04/27	177	178	176	176	-1	-0.56	257,800	-
[3010]	26/04/24	178	178	175	177	-1	-0.56	158,000	-
[3010]	26/04/23	180	180	177	178	+1	+0.56	430,700	-
[3010]	26/04/22	179	179	177	177	-2	-1.12	118,000	-
[3010]	26/04/21	181	181	179	179	-1	-0.56	105,000	-
[3010]	26/04/20	184	184	180	180	-2	-1.10	74,800	-
[3010]	26/04/17	183	184	181	182	0	0.00	83,800	-
[3010]	26/04/16	181	184	181	182	+2	+1.11	249,700	-
[3010]	26/04/15	183	183	179	180	0	0.00	151,900	-
[3010]	26/04/14	180	182	179	180	0	0.00	198,700	-
[3010]	26/04/13	177	180	177	180	+2	+1.12	99,200	-
[3010]	26/04/10	183	183	178	178	0	0.00	136,500	-
[3010]	26/04/09	182	182	178	178	-2	-1.11	207,300	-
[3010]	26/04/08	176	182	176	180	+6	+3.45	371,600	-
[3010]	26/04/07	175	177	173	174	+2	+1.16	144,100	-
[3010]	26/04/06	178	179	172	172	-6	-3.37	304,300	-
[3010]	26/04/03	177	180	177	178	+1	+0.56	153,000	-
[3010]	26/04/02	180	183	176	177	-3	-1.67	180,800	-
[3010]	26/04/01	180	181	178	180	+3	+1.69	114,100	-
[3010]	26/03/31	177	181	176	177	0	0.00	192,400	-
[3010]	26/03/30	176	181	174	177	-10	-5.35	350,500	-
[3010]	26/03/27	189	190	186	187	-2	-1.06	318,900	-
[3010]	26/03/26	191	191	185	189	+3	+1.61	522,300	-
[3010]	26/03/25	179	203	177	186	+9	+5.08	2,410,000	-
[3010]	26/03/24	177	177	174	177	+5	+2.91	189,700	-
[3010]	26/03/23	177	178	170	172	-5	-2.82	431,300	-
[3010]	26/03/19	181	181	177	177	-6	-3.28	240,900	-
[3010]	26/03/18	183	184	181	183	+2	+1.10	163,900	-
[3010]	26/03/17	178	195	178	181	+5	+2.84	799,300	-
[3010]	26/03/16	177	181	175	176	-4	-2.22	314,500	-
[3010]	26/03/13	178	181	178	180	0	0.00	131,700	-
[3010]	26/03/12	186	186	179	180	-5	-2.70	164,100	-
[3010]	26/03/11	183	187	183	185	+2	+1.09	184,700	-
[3010]	26/03/10	185	185	179	183	+3	+1.67	163,500	-
[3010]	26/03/09	178	180	175	180	-3	-1.64	471,000	-
[3010]	26/03/06	183	184	181	183	0	0.00	138,200	-
[3010]	26/03/05	185	188	182	183	+3	+1.67	232,800	-
[3010]	26/03/04	182	184	176	180	-5	-2.70	527,300	-
[3010]	26/03/03	191	191	185	185	-8	-4.15	547,000	-
[3010]	26/03/02	196	196	191	193	-4	-2.03	315,700	-
[3010]	26/02/27	197	198	193	197	0	0.00	298,900	-
[3010]	26/02/26	189	205	189	197	+7	+3.68	1,436,600	-
[3010]	26/02/25	189	192	189	190	+1	+0.53	164,700	-
[3010]	26/02/24	190	191	189	189	-2	-1.05	152,800	-
[3010]	26/02/20	193	193	191	191	-1	-0.52	172,300	-
[3010]	26/02/19	194	194	191	192	+1	+0.52	160,300	-
[3010]	26/02/18	189	192	188	191	+1	+0.53	183,000	-
[3010]	26/02/17	189	191	187	190	+2	+1.06	166,400	-
[3010]	26/02/16	192	193	187	188	+1	+0.53	588,900	-
[3010]	26/02/13	187	189	186	187	-1	-0.53	307,900	-
[3010]	26/02/12	190	190	186	188	0	0.00	216,000	-
[3010]	26/02/10	187	190	187	188	+1	+0.53	179,600	-
[3010]	26/02/09	186	187	183	187	+3	+1.63	242,300	-
[3010]	26/02/06	184	186	183	184	-3	-1.60	175,000	-
[3010]	26/02/05	184	187	183	187	+2	+1.08	195,600	-
[3010]	26/02/04	184	187	184	185	+1	+0.54	113,500	-
[3010]	26/02/03	187	187	184	184	-2	-1.08	99,500	-
[3010]	26/02/02	185	187	182	186	+1	+0.54	209,100	-
[3010]	26/01/30	183	185	183	185	+3	+1.65	88,800	-
[3010]	26/01/29	184	185	181	182	0	0.00	214,800	-
[3010]	26/01/28	183	183	181	182	-2	-1.09	128,500	-
[3010]	26/01/27	187	187	184	184	-2	-1.08	135,900	-
[3010]	26/01/26	188	188	185	186	-3	-1.59	214,300	-
[3010]	26/01/23	189	190	186	189	+3	+1.61	324,800	-
[3010]	26/01/22	189	190	186	186	0	0.00	215,300	-
[3010]	26/01/21	184	187	182	186	+1	+0.54	255,800	-
[3010]	26/01/20	189	189	185	185	-4	-2.12	291,400	-
[3010]	26/01/19	193	193	188	189	-3	-1.56	212,900	-
[3010]	26/01/16	193	194	191	192	-1	-0.52	133,400	-
[3010]	26/01/15	194	196	192	193	-1	-0.52	181,900	-
[3010]	26/01/14	197	197	194	194	-2	-1.02	82,400	-
[3010]	26/01/13	204	204	193	196	-3	-1.51	285,400	-
[3010]	26/01/09	200	200	197	199	0	0.00	100,300	-
[3010]	26/01/08	201	201	197	199	-1	-0.50	241,600	-
[3010]	26/01/07	196	202	196	200	+4	+2.04	391,900	-
[3010]	26/01/06	195	198	194	196	+1	+0.51	136,800	-
[3010]	26/01/05	190	195	190	195	+5	+2.63	293,700	-
[3010]	25/12/30	191	192	188	190	-1	-0.52	180,000	-
[3010]	25/12/29	192	193	189	191	0	0.00	185,400	-
[3010]	25/12/26	189	192	189	191	+2	+1.06	358,600	-
[3010]	25/12/25	190	192	189	189	-1	-0.53	242,100	-
[3010]	25/12/24	188	191	187	190	+3	+1.60	369,900	-
[3010]	25/12/23	190	191	186	187	-1	-0.53	277,200	-
[3010]	25/12/22	184	189	184	188	+4	+2.17	376,100	-
[3010]	25/12/19	185	187	183	184	0	0.00	146,700	-
[3010]	25/12/18	183	188	181	184	+6	+3.37	564,900	-
[3010]	25/12/17	181	181	178	178	-1	-0.56	132,600	-
[3010]	25/12/16	180	182	178	179	-3	-1.65	160,900	-
[3010]	25/12/15	179	183	179	182	+3	+1.68	254,700	-
[3010]	25/12/12	179	183	178	179	+1	+0.56	197,200	-
[3010]	25/12/11	176	180	175	178	+2	+1.14	339,900	-
[3010]	25/12/10	173	177	173	176	+3	+1.73	399,300	-
[3010]	25/12/09	178	178	172	173	-5	-2.81	487,200	-
[3010]	25/12/08	178	179	177	178	0	0.00	324,400	-
[3010]	25/12/05	178	179	176	178	0	0.00	200,500	-
[3010]	25/12/04	180	180	178	178	0	0.00	104,700	-
[3010]	25/12/03	180	182	178	178	-2	-1.11	174,600	-
[3010]	25/12/02	182	182	179	180	-2	-1.10	186,700	-
[3010]	25/12/01	185	185	181	182	-2	-1.09	184,300	-
[3010]	25/11/28	184	186	184	184	-1	-0.54	150,000	-
[3010]	25/11/27	184	186	183	185	+2	+1.09	134,100	-
[3010]	25/11/26	181	183	179	183	+6	+3.39	234,200	-
[3010]	25/11/25	180	181	177	177	-1	-0.56	256,100	-
[3010]	25/11/21	174	178	173	178	+1	+0.56	285,400	-
[3010]	25/11/20	182	183	175	177	-5	-2.75	450,600	-
[3010]	25/11/19	177	186	177	182	+4	+2.25	550,400	-
[3010]	25/11/18	182	185	175	178	-7	-3.78	944,500	-
[3010]	25/11/17	194	194	184	185	-11	-5.61	1,268,600	-
[3010]	25/11/14	200	204	194	196	-9	-4.39	704,500	-
[3010]	25/11/13	205	206	201	205	+1	+0.49	471,300	-
[3010]	25/11/12	201	204	201	204	+3	+1.49	162,100	-
[3010]	25/11/11	198	202	197	201	+3	+1.52	233,600	-
[3010]	25/11/10	199	199	196	198	+1	+0.51	544,100	-
[3010]	25/11/07	197	198	195	197	-1	-0.51	228,000	-
[3010]	25/11/06	200	201	198	198	0	0.00	111,200	-
[3010]	25/11/05	200	200	194	198	-2	-1.00	265,800	-
[3010]	25/11/04	200	200	197	200	0	0.00	131,400	-
[3010]	25/10/31	198	200	197	200	+5	+2.56	181,000	-
[3010]	25/10/30	196	197	195	195	-1	-0.51	329,500	-
[3010]	25/10/29	200	201	195	196	-4	-2.00	410,100	-
[3010]	25/10/28	205	205	200	200	-4	-1.96	206,400	-
[3010]	25/10/27	202	204	201	204	+2	+0.99	127,200	-
[3010]	25/10/24	207	207	202	202	-3	-1.46	114,000	-
[3010]	25/10/23	206	206	203	205	-2	-0.97	244,800	-
[3010]	25/10/22	203	207	203	207	+6	+2.99	185,800	-
[3010]	25/10/21	204	204	200	201	-2	-0.99	234,800	-
[3010]	25/10/20	201	204	200	203	+3	+1.50	236,800	-
[3010]	25/10/17	199	200	197	200	+1	+0.50	267,600	-
[3010]	25/10/16	201	201	198	199	+1	+0.51	161,800	-
[3010]	25/10/15	197	200	197	198	+2	+1.02	327,800	-
[3010]	25/10/14	199	201	195	196	-7	-3.45	693,700	-
[3010]	25/10/10	204	205	202	203	-2	-0.98	442,500	-
[3010]	25/10/09	209	210	205	205	-4	-1.91	356,300	-
[3010]	25/10/08	213	213	209	209	-4	-1.88	282,400	-
[3010]	25/10/07	212	214	209	213	0	0.00	298,900	-
[3010]	25/10/06	212	213	208	213	+3	+1.43	414,900	-
[3010]	25/10/03	207	211	207	210	+3	+1.45	317,400	-
[3010]	25/10/02	205	209	205	207	+3	+1.47	326,000	-
[3010]	25/10/01	207	210	203	204	-4	-1.92	718,700	-
[3010]	25/09/30	210	211	206	208	0	0.00	276,200	-
[3010]	25/09/29	207	210	205	208	+3	+1.46	410,300	-
[3010]	25/09/26	206	209	205	205	-1	-0.49	397,700	-
[3010]	25/09/25	210	210	206	206	-2	-0.96	262,100	-
[3010]	25/09/24	212	212	208	208	-4	-1.89	289,200	-
[3010]	25/09/22	212	213	211	212	+1	+0.47	149,300	-
[3010]	25/09/19	209	220	209	211	+2	+0.96	1,009,100	-
[3010]	25/09/18	210	211	207	209	-3	-1.42	274,200	-
[3010]	25/09/17	211	213	208	212	0	0.00	210,700	-
[3010]	25/09/16	207	212	207	212	+4	+1.92	305,000	-
[3010]	25/09/12	208	211	207	208	+2	+0.97	418,200	-
[3010]	25/09/11	210	212	206	206	-6	-2.83	363,300	-
[3010]	25/09/10	212	212	209	212	-1	-0.47	536,100	-
[3010]	25/09/09	209	213	208	213	+3	+1.43	445,900	-
[3010]	25/09/08	210	211	206	210	0	0.00	651,600	-
[3010]	25/09/05	221	221	210	210	-8	-3.67	1,421,400	-