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
[3011]	26/10/29	144	144	143	143	0	+0.00	2,900	2,189,610,752
[3011]	26/10/28	144	144	143	143	-1.0	-0.69	3,900	2,189,610,752
[3011]	26/10/27	144	145	143	144	0	+0.00	5,100	2,204,922,880
[3011]	26/10/26	143	144	142	144	+1.0	+0.70	6,900	2,204,922,880
[3011]	26/10/23	142	145	141	143	+1.0	+0.70	5,500	2,189,610,752
[3011]	26/10/22	142	145	141	142	0	+0.00	6,200	2,174,298,880
[3011]	26/10/21	142	144	142	142	-2.0	-1.39	4,700	2,174,298,880
[3011]	26/10/20	142	145	141	144	+3.0	+2.13	10,000	2,204,922,880
[3011]	26/10/19	140	142	140	141	0	+0.00	17,400	2,158,987,008
[3011]	26/10/16	141	143	141	141	0	+0.00	7,100	2,158,987,008
[3011]	26/10/15	142	143	141	141	-1.0	-0.70	6,900	2,158,987,008
[3011]	26/10/14	142	144	141	142	0	+0.00	15,700	2,174,298,880
[3011]	26/10/13	140	142	140	142	0	+0.00	9,000	2,174,298,880
[3011]	26/10/09	140	142	140	142	+1.0	+0.71	3,100	2,174,298,880
[3011]	26/10/08	140	142	140	141	0	+0.00	20,400	2,158,987,008
[3011]	26/10/07	142	142	141	141	-1.0	-0.70	4,700	2,158,987,008
[3011]	26/10/06	143	143	142	142	+1.0	+0.71	2,500	2,174,298,880
[3011]	26/10/05	141	143	141	141	0	+0.00	5,400	2,158,987,008
[3011]	26/10/02	142	143	141	141	-1.0	-0.70	7,500	2,158,987,008
[3011]	26/10/01	142	143	140	142	0	+0.00	13,000	2,174,298,880
[3011]	26/09/30	142	142	141	142	+1.0	+0.71	3,700	2,174,298,880
[3011]	26/09/29	142	143	141	141	-1.0	-0.70	4,900	2,158,987,008
[3011]	26/09/28	143	145	142	142	-1.0	-0.70	8,200	2,174,298,880
[3011]	26/09/25	143	146	142	143	0	+0.00	16,800	2,189,610,752
[3011]	26/09/24	143	144	141	143	+1.0	+0.70	7,200	2,189,610,752
[3011]	26/09/18	142	142	142	142	0	+0.00	2,200	2,174,298,880
[3011]	26/09/17	141	143	140	142	+1.0	+0.71	8,100	2,174,298,880
[3011]	26/09/16	141	141	139	141	0	+0.00	15,600	2,158,987,008
[3011]	26/09/15	141	142	141	141	-1.0	-0.70	11,600	2,158,987,008
[3011]	26/09/14	141	142	140	142	+2.0	+1.43	5,100	2,174,298,880
[3011]	26/09/11	142	142	140	140	-2.0	-1.41	9,700	2,143,675,008
[3011]	26/09/10	142	143	142	142	+1.0	+0.71	3,300	2,174,298,880
[3011]	26/09/09	143	144	141	141	-3.0	-2.08	12,800	2,158,987,008
[3011]	26/09/08	144	144	142	144	+2.0	+1.41	5,000	2,204,922,880
[3011]	26/09/07	145	145	134	142	-3.0	-2.07	74,700	2,174,298,880
[3011]	26/09/04	144	145	144	145	+1.0	+0.69	12,400	2,220,234,752
[3011]	26/09/03	145	146	144	144	-1.0	-0.69	21,600	2,204,922,880
[3011]	26/09/02	145	146	144	145	0	+0.00	14,900	2,220,234,752
[3011]	26/09/01	145	147	145	145	-1.0	-0.68	36,900	2,220,234,752
[3011]	26/08/31	146	146	145	146	0	+0.00	10,600	2,235,546,624
[3011]	26/08/28	145	146	145	146	+1.0	+0.69	20,800	2,235,546,624
[3011]	26/08/27	145	146	145	145	-1.0	-0.68	4,900	2,220,234,752
[3011]	26/08/26	146	146	145	146	0	+0.00	10,000	2,235,546,624
[3011]	26/08/25	144	146	144	146	+2.0	+1.39	24,300	2,235,546,624
[3011]	26/08/24	144	145	144	144	0	+0.00	4,400	2,204,922,880
[3011]	26/08/21	145	145	144	144	-1.0	-0.69	4,200	2,204,922,880
[3011]	26/08/20	144	145	144	145	+1.0	+0.69	4,300	2,220,234,752
[3011]	26/08/19	144	145	143	144	0	+0.00	12,200	2,204,922,880
[3011]	26/08/18	145	145	144	144	-2.0	-1.37	10,800	2,204,922,880
[3011]	26/08/17	144	146	144	146	+2.0	+1.39	18,000	2,235,546,624
[3011]	26/08/14	144	145	144	144	0	+0.00	11,000	2,204,922,880
[3011]	26/08/13	144	145	143	144	-1.0	-0.69	23,600	2,204,922,880
[3011]	26/08/12	144	145	142	145	+1.0	+0.69	26,000	2,220,234,752
[3011]	26/08/10	144	145	144	144	0	+0.00	20,000	2,204,922,880
[3011]	26/08/07	145	145	144	144	-1.0	-0.69	19,100	2,204,922,880
[3011]	26/08/06	144	145	144	145	+1.0	+0.69	14,400	2,220,234,752
[3011]	26/08/05	144	145	144	144	0	+0.00	25,300	2,204,922,880
[3011]	26/08/04	144	145	144	144	0	+0.00	4,300	2,204,922,880
[3011]	26/08/03	145	146	144	144	-2.0	-1.37	8,600	2,204,922,880
[3011]	26/07/31	145	146	144	146	+2.0	+1.39	16,300	2,235,546,624
[3011]	26/07/30	144	144	144	144	0	+0.00	5,500	2,204,922,880
[3011]	26/07/29	144	145	144	144	0	+0.00	5,300	2,204,922,880
[3011]	26/07/28	145	147	144	144	-1.0	-0.69	19,100	2,204,922,880
[3011]	26/07/27	144	145	144	145	0	+0.00	19,500	2,220,234,752
[3011]	26/07/24	145	146	144	145	0	+0.00	3,900	2,220,234,752
[3011]	26/07/23	145	146	145	145	0	+0.00	9,300	2,220,234,752
[3011]	26/07/22	145	146	145	145	0	+0.00	7,100	2,220,234,752
[3011]	26/07/21	145	147	145	145	-1.0	-0.68	7,300	2,220,234,752
[3011]	26/07/17	145	146	144	146	+1	+0.69	35,200	-
[3011]	26/07/16	146	147	145	145	-1	-0.68	16,700	-
[3011]	26/07/15	146	147	146	146	0	0.00	14,700	-
[3011]	26/07/14	147	149	146	146	-1	-0.68	15,500	-
[3011]	26/07/13	147	148	146	147	0	0.00	16,200	-
[3011]	26/07/10	146	147	146	147	+1	+0.68	12,100	-
[3011]	26/07/09	147	147	146	146	-1	-0.68	6,900	-
[3011]	26/07/08	148	148	146	147	-1	-0.68	14,700	-
[3011]	26/07/07	149	149	147	148	-1	-0.67	13,900	-
[3011]	26/07/06	149	149	147	149	0	0.00	11,700	-
[3011]	26/07/03	147	150	147	149	+2	+1.36	10,400	-
[3011]	26/07/02	144	147	144	147	+3	+2.08	11,600	-
[3011]	26/07/01	142	145	142	144	-3	-2.04	88,500	-
[3011]	26/06/30	148	148	146	147	+1	+0.68	6,000	-
[3011]	26/06/29	145	148	143	146	+1	+0.69	12,400	-
[3011]	26/06/26	145	149	144	145	-3	-2.03	27,000	-
[3011]	26/06/25	146	149	146	148	+3	+2.07	13,000	-
[3011]	26/06/24	150	150	142	145	-5	-3.33	72,400	-
[3011]	26/06/23	152	152	150	150	-1	-0.66	6,800	-
[3011]	26/06/22	152	152	151	151	-1	-0.66	27,100	-
[3011]	26/06/19	152	154	151	152	+1	+0.66	5,200	-
[3011]	26/06/18	151	153	151	151	0	0.00	15,100	-
[3011]	26/06/17	152	154	150	151	-1	-0.66	39,000	-
[3011]	26/06/16	154	154	152	152	-1	-0.65	2,800	-
[3011]	26/06/15	151	154	151	153	+2	+1.32	12,500	-
[3011]	26/06/12	150	151	149	151	+1	+0.67	6,100	-
[3011]	26/06/11	148	151	148	150	+1	+0.67	25,200	-
[3011]	26/06/10	151	152	148	149	-1	-0.67	39,100	-
[3011]	26/06/09	152	153	150	150	0	0.00	31,000	-
[3011]	26/06/08	150	152	149	150	-3	-1.96	43,600	-
[3011]	26/06/05	152	155	151	153	0	0.00	19,300	-
[3011]	26/06/04	154	155	153	153	0	0.00	6,700	-
[3011]	26/06/03	153	155	153	153	0	0.00	20,600	-
[3011]	26/06/02	152	154	150	153	+2	+1.32	25,800	-
[3011]	26/06/01	160	165	148	151	-9	-5.63	274,500	-
[3011]	26/05/29	182	182	155	160	-24	-13.04	204,500	-
[3011]	26/05/28	165	229	160	184	+4	+2.22	1,244,200	-
[3011]	26/05/27	151	180	148	180	+29	+19.21	122,000	-
[3011]	26/05/26	150	151	148	151	+1	+0.67	10,200	-
[3011]	26/05/25	150	150	148	150	+1	+0.67	10,900	-
[3011]	26/05/22	149	151	148	149	+1.0	+0.68	17,300	-
[3011]	26/05/21	148	149	147	148	+2.0	+1.37	18,800	-
[3011]	26/05/20	150	151	144	146	-4.0	-2.67	33,800	-
[3011]	26/05/19	148	153	148	150	+2.0	+1.35	12,800	-
[3011]	26/05/18	153	155	147	148	-5.0	-3.27	35,900	-
[3011]	26/05/15	158	159	152	153	-5.0	-3.16	30,800	-
[3011]	26/05/14	158	160	154	158	-2.0	-1.25	37,100	-
[3011]	26/05/13	155	160	153	160	+3.0	+1.91	34,300	-
[3011]	26/05/12	156	158	154	157	-1.0	-0.63	20,700	-
[3011]	26/05/11	155	159	154	158	+2.0	+1.28	63,400	-
[3011]	26/05/08	155	158	155	156	+2.0	+1.30	51,300	-
[3011]	26/05/07	158	158	153	154	+1.0	+0.65	24,600	-
[3011]	26/05/01	159	159	151	153	-6.0	-3.77	114,400	-
[3011]	26/04/30	159	160	156	159	0	+0.00	33,600	-
[3011]	26/04/28	165	165	159	159	-4.0	-2.45	94,000	-
[3011]	26/04/27	199	199	161	163	-27	-14.21	608,800	-
[3011]	26/04/24	158	190	158	190	+32	+20.25	184,800	-
[3011]	26/04/23	158	161	156	158	-3	-1.86	33,200	-
[3011]	26/04/22	166	166	160	161	-5	-3.01	63,000	-
[3011]	26/04/21	168	169	166	166	-5	-2.92	19,700	-
[3011]	26/04/20	169	172	167	171	+3	+1.79	28,700	-
[3011]	26/04/17	169	170	166	168	-1	-0.59	22,400	-
[3011]	26/04/16	169	170	167	169	0	0.00	18,900	-
[3011]	26/04/15	170	171	166	169	-1	-0.59	33,500	-
[3011]	26/04/14	169	171	169	170	+1	+0.59	31,600	-
[3011]	26/04/13	175	176	168	169	-7	-3.98	58,900	-
[3011]	26/04/10	172	194	172	176	+5	+2.92	508,100	-
[3011]	26/04/09	170	184	167	171	+1	+0.59	130,900	-
[3011]	26/04/08	168	171	166	170	+3	+1.80	45,400	-
[3011]	26/04/07	171	174	165	167	-2	-1.18	101,700	-
[3011]	26/04/06	182	184	168	169	-14	-7.65	212,100	-
[3011]	26/04/03	170	214	168	183	+14	+8.28	1,092,500	-
[3011]	26/04/02	171	174	166	169	-1	-0.59	145,200	-
[3011]	26/04/01	189	189	168	170	-14	-7.61	276,700	-
[3011]	26/03/31	229	265	182	184	-45	-19.65	1,116,900	-
[3011]	26/03/30	169	229	161	229	+45	+24.46	210,300	-
[3011]	26/03/27	179	197	179	184	+4	+2.22	168,200	-
[3011]	26/03/26	181	181	174	180	-1	-0.55	73,000	-
[3011]	26/03/25	180	183	169	181	0	0.00	250,800	-
[3011]	26/03/24	165	187	160	181	+20	+12.42	328,000	-
[3011]	26/03/23	150	166	149	161	+10	+6.62	252,300	-
[3011]	26/03/19	150	152	150	151	-1	-0.66	8,200	-
[3011]	26/03/18	151	152	151	152	+1	+0.66	6,700	-
[3011]	26/03/17	152	152	151	151	0	0.00	1,100	-
[3011]	26/03/16	151	153	150	151	+1	+0.67	6,300	-
[3011]	26/03/13	150	152	150	150	-1	-0.66	2,800	-
[3011]	26/03/12	152	152	151	151	-1	-0.66	6,200	-
[3011]	26/03/11	152	153	151	152	+2	+1.33	11,300	-
[3011]	26/03/10	151	152	149	150	+1	+0.67	12,300	-
[3011]	26/03/09	150	150	147	149	-3	-1.97	20,300	-
[3011]	26/03/06	150	152	150	152	+2	+1.33	4,900	-
[3011]	26/03/05	150	153	150	150	+2	+1.35	15,000	-
[3011]	26/03/04	149	150	147	148	-3	-1.99	20,400	-
[3011]	26/03/03	154	156	149	151	-3	-1.95	57,400	-
[3011]	26/03/02	155	156	154	154	-2	-1.28	26,600	-
[3011]	26/02/27	157	157	154	156	0	0.00	6,500	-
[3011]	26/02/26	157	157	156	156	-1	-0.64	3,300	-
[3011]	26/02/25	158	158	156	157	-1	-0.63	7,000	-
[3011]	26/02/24	156	158	155	158	+3	+1.94	15,100	-
[3011]	26/02/20	155	156	155	155	0	0.00	2,600	-
[3011]	26/02/19	155	156	155	155	0	0.00	3,600	-
[3011]	26/02/18	154	156	154	155	+1	+0.65	9,300	-
[3011]	26/02/17	155	156	154	154	-1	-0.65	16,500	-
[3011]	26/02/16	153	155	153	155	+2	+1.31	9,700	-
[3011]	26/02/13	154	155	152	153	-1	-0.65	22,800	-
[3011]	26/02/12	154	157	154	154	0	0.00	20,200	-
[3011]	26/02/10	154	155	153	154	+1	+0.65	14,700	-
[3011]	26/02/09	154	154	153	153	0	0.00	9,300	-
[3011]	26/02/06	153	154	152	153	0	0.00	26,500	-
[3011]	26/02/05	155	155	153	153	-2	-1.29	28,400	-
[3011]	26/02/04	155	156	155	155	0	0.00	14,100	-
[3011]	26/02/03	156	157	155	155	-1	-0.64	12,700	-
[3011]	26/02/02	155	158	155	156	+1	+0.65	27,100	-
[3011]	26/01/30	155	156	155	155	-1	-0.64	25,300	-
[3011]	26/01/29	153	156	152	156	+3	+1.96	28,400	-
[3011]	26/01/28	154	154	153	153	-1	-0.65	8,800	-
[3011]	26/01/27	154	155	154	154	-1	-0.65	18,700	-
[3011]	26/01/26	156	156	154	155	-2	-1.27	10,900	-
[3011]	26/01/23	153	158	153	157	+4	+2.61	51,200	-
[3011]	26/01/22	154	154	153	153	0	0.00	5,500	-
[3011]	26/01/21	153	154	153	153	-1	-0.65	9,400	-
[3011]	26/01/20	154	154	153	154	0	0.00	8,500	-
[3011]	26/01/19	154	154	153	154	0	0.00	5,600	-
[3011]	26/01/16	154	155	153	154	+1	+0.65	13,300	-
[3011]	26/01/15	154	154	153	153	-1	-0.65	6,200	-
[3011]	26/01/14	153	154	153	154	0	0.00	7,000	-
[3011]	26/01/13	154	154	152	154	0	0.00	10,000	-
[3011]	26/01/09	154	155	153	154	0	0.00	10,200	-
[3011]	26/01/08	155	155	153	154	-1	-0.65	15,000	-
[3011]	26/01/07	155	155	153	155	0	0.00	26,900	-
[3011]	26/01/06	155	155	153	155	0	0.00	24,200	-
[3011]	26/01/05	155	157	154	155	+2	+1.31	15,800	-
[3011]	25/12/30	154	155	153	153	-1	-0.65	4,500	-
[3011]	25/12/29	155	155	153	154	+1	+0.65	12,100	-
[3011]	25/12/26	154	154	152	153	-1	-0.65	13,900	-
[3011]	25/12/25	154	154	152	154	+2	+1.32	8,500	-
[3011]	25/12/24	154	154	152	152	-2	-1.30	13,900	-
[3011]	25/12/23	155	155	153	154	0	0.00	9,400	-
[3011]	25/12/22	157	157	154	154	0	0.00	13,400	-
[3011]	25/12/19	155	155	152	154	0	0.00	13,300	-
[3011]	25/12/18	154	154	153	154	+1	+0.65	11,900	-
[3011]	25/12/17	154	154	152	153	0	0.00	9,000	-
[3011]	25/12/16	154	159	151	153	+1	+0.66	49,600	-
[3011]	25/12/15	159	160	151	152	-5	-3.18	94,400	-
[3011]	25/12/12	160	160	157	157	-2	-1.26	10,700	-
[3011]	25/12/11	160	160	155	159	0	0.00	24,100	-
[3011]	25/12/10	159	160	157	159	-1	-0.63	15,300	-
[3011]	25/12/09	160	160	158	160	0	0.00	11,200	-
[3011]	25/12/08	162	162	157	160	+3	+1.91	36,500	-
[3011]	25/12/05	160	160	153	157	+2	+1.29	59,100	-
[3011]	25/12/04	160	162	154	155	-3	-1.90	45,300	-
[3011]	25/12/03	160	160	154	158	+2	+1.28	38,700	-
[3011]	25/12/02	151	159	150	156	+6	+4.00	52,900	-
[3011]	25/12/01	151	153	150	150	0	0.00	11,000	-
[3011]	25/11/28	150	151	149	150	0	0.00	6,300	-
[3011]	25/11/27	149	151	148	150	+1	+0.67	4,900	-
[3011]	25/11/26	149	149	147	149	+3	+2.05	7,100	-
[3011]	25/11/25	149	149	146	146	0	0.00	3,100	-
[3011]	25/11/21	147	148	146	146	-1	-0.68	2,800	-
[3011]	25/11/20	145	148	145	147	+2	+1.38	6,800	-
[3011]	25/11/19	147	147	145	145	-1	-0.68	2,700	-
[3011]	25/11/18	146	147	145	146	0	0.00	2,100	-
[3011]	25/11/17	147	147	145	146	0	0.00	10,900	-
[3011]	25/11/14	145	146	144	146	-1	-0.68	13,100	-
[3011]	25/11/13	147	148	147	147	+1	+0.68	1,700	-
[3011]	25/11/12	145	148	145	146	+1	+0.69	4,300	-
[3011]	25/11/11	145	148	145	145	0	0.00	6,700	-
[3011]	25/11/10	145	145	144	145	+1	+0.69	3,500	-
[3011]	25/11/07	146	146	144	144	-2	-1.37	1,700	-
[3011]	25/11/06	144	146	144	146	+1	+0.69	2,300	-
[3011]	25/11/05	143	145	142	145	+2	+1.40	2,800	-
[3011]	25/11/04	143	145	143	143	-1	-0.69	6,800	-
[3011]	25/10/31	145	147	143	144	-1	-0.69	11,900	-
[3011]	25/10/30	146	146	144	145	0	0.00	3,900	-
[3011]	25/10/29	149	149	145	145	-4	-2.68	9,900	-
[3011]	25/10/28	152	152	149	149	-3	-1.97	3,800	-
[3011]	25/10/27	151	152	150	152	+2	+1.33	4,200	-
[3011]	25/10/24	146	150	146	150	+5	+3.45	16,300	-
[3011]	25/10/23	146	147	145	145	-1	-0.68	2,900	-
[3011]	25/10/22	146	147	144	146	-1	-0.68	8,800	-
[3011]	25/10/21	145	149	144	147	+3	+2.08	16,700	-
[3011]	25/10/20	143	145	142	144	+3	+2.13	5,900	-
[3011]	25/10/17	143	143	141	141	-2	-1.40	8,100	-
[3011]	25/10/16	146	147	140	143	-2	-1.38	41,700	-
[3011]	25/10/15	142	145	142	145	+4	+2.84	4,600	-
[3011]	25/10/14	148	149	140	141	-8	-5.37	33,000	-
[3011]	25/10/10	149	150	148	149	0	0.00	2,800	-
[3011]	25/10/09	150	150	149	149	0	0.00	3,600	-
[3011]	25/10/08	150	153	149	149	-2	-1.32	4,600	-
[3011]	25/10/07	150	152	150	151	+1	+0.67	6,200	-
[3011]	25/10/06	147	150	147	150	+3	+2.04	5,700	-
[3011]	25/10/03	147	148	147	147	-1	-0.68	4,300	-
[3011]	25/10/02	149	150	148	148	-2	-1.33	6,900	-
[3011]	25/10/01	154	154	150	150	-3	-1.96	10,700	-
[3011]	25/09/30	155	158	152	153	-5	-3.16	17,300	-
[3011]	25/09/29	153	158	153	158	+4	+2.60	12,200	-
[3011]	25/09/26	154	154	153	154	0	0.00	4,900	-
[3011]	25/09/25	151	154	151	154	+1	+0.65	21,200	-
[3011]	25/09/24	151	153	150	153	+2	+1.32	12,500	-
[3011]	25/09/22	152	154	151	151	-1	-0.66	6,500	-
[3011]	25/09/19	155	156	150	152	-2	-1.30	18,800	-
[3011]	25/09/18	156	157	154	154	0	0.00	11,800	-
[3011]	25/09/17	159	160	153	154	-5	-3.14	28,000	-
[3011]	25/09/16	160	164	158	159	-1	-0.63	28,700	-
[3011]	25/09/12	154	162	153	160	+6	+3.90	22,000	-
[3011]	25/09/11	155	156	153	154	-1	-0.65	7,000	-
[3011]	25/09/10	157	158	155	155	-2	-1.27	11,100	-
[3011]	25/09/09	156	161	153	157	+4	+2.61	26,900	-
[3011]	25/09/08	152	155	152	153	+1	+0.66	12,700	-
[3011]	25/09/05	148	165	146	152	+5	+3.40	123,800	-