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
[3030]	26/10/29	886	887	879	879	-7.0	-0.79	2,900	11,055,989,760
[3030]	26/10/28	889	889	880	886	+9.0	+1.03	4,900	11,144,035,328
[3030]	26/10/27	886	890	877	877	-11.0	-1.24	9,500	11,030,834,176
[3030]	26/10/26	890	890	880	888	+5.0	+0.57	8,900	11,169,190,912
[3030]	26/10/23	875	887	875	883	-2.0	-0.23	10,300	11,106,301,952
[3030]	26/10/22	886	892	881	885	-1.0	-0.11	8,100	11,131,457,536
[3030]	26/10/21	877	886	877	886	+11.0	+1.26	7,600	11,144,035,328
[3030]	26/10/20	889	892	871	875	-14.0	-1.57	21,500	11,005,678,592
[3030]	26/10/19	892	897	889	889	-2.0	-0.22	9,600	11,181,768,704
[3030]	26/10/16	891	898	888	891	-1.0	-0.11	9,900	11,206,925,312
[3030]	26/10/15	898	907	886	892	+1.0	+0.11	42,300	11,219,503,104
[3030]	26/10/14	892	898	890	891	-7.0	-0.78	13,200	11,206,925,312
[3030]	26/10/13	892	898	892	898	0	+0.00	9,100	11,294,969,856
[3030]	26/10/09	890	898	885	898	+7.0	+0.79	7,100	11,294,969,856
[3030]	26/10/08	899	899	887	891	-5.0	-0.56	7,900	11,206,925,312
[3030]	26/10/07	890	896	889	896	+8.0	+0.90	7,900	11,269,814,272
[3030]	26/10/06	884	891	882	888	+3.0	+0.34	7,100	11,169,190,912
[3030]	26/10/05	891	891	880	885	-6.0	-0.67	9,800	11,131,457,536
[3030]	26/10/02	891	891	880	891	0	+0.00	7,900	11,206,925,312
[3030]	26/10/01	891	893	880	891	0	+0.00	7,600	11,206,925,312
[3030]	26/09/30	881	891	881	891	+6.0	+0.68	6,000	11,206,925,312
[3030]	26/09/29	883	885	877	885	+1.0	+0.11	7,700	11,131,457,536
[3030]	26/09/28	888	894	880	884	0	+0.00	23,800	11,118,879,744
[3030]	26/09/25	885	885	875	884	+11.0	+1.26	13,900	11,118,879,744
[3030]	26/09/24	863	883	863	873	+11.0	+1.28	27,700	10,980,521,984
[3030]	26/09/18	861	869	861	862	+1.0	+0.12	8,000	10,842,165,248
[3030]	26/09/17	861	867	861	861	0	+0.00	7,700	10,829,587,456
[3030]	26/09/16	861	863	859	861	0	+0.00	4,800	10,829,587,456
[3030]	26/09/15	858	861	855	861	+6.0	+0.70	6,400	10,829,587,456
[3030]	26/09/14	846	856	842	855	+12.0	+1.42	15,800	10,754,119,680
[3030]	26/09/11	850	855	843	843	-11.0	-1.29	12,800	10,603,185,152
[3030]	26/09/10	855	860	851	854	+3.0	+0.35	5,800	10,741,541,888
[3030]	26/09/09	857	862	850	851	-7.0	-0.82	10,900	10,703,808,512
[3030]	26/09/08	855	860	852	858	+1.0	+0.12	9,300	10,791,854,080
[3030]	26/09/07	866	866	857	857	-7.0	-0.81	9,100	10,779,275,264
[3030]	26/09/04	857	864	853	864	+8.0	+0.93	17,700	10,867,320,832
[3030]	26/09/03	859	859	844	856	-2.0	-0.23	10,500	10,766,697,472
[3030]	26/09/02	846	858	845	858	+4.0	+0.47	15,900	10,791,854,080
[3030]	26/09/01	858	859	841	854	-3.0	-0.35	18,900	10,741,541,888
[3030]	26/08/31	852	860	846	857	+6.0	+0.71	11,400	10,779,275,264
[3030]	26/08/28	872	872	851	851	-21.0	-2.41	22,100	10,703,808,512
[3030]	26/08/27	875	875	861	872	+12.0	+1.40	18,600	10,967,944,192
[3030]	26/08/26	854	865	854	860	+5.0	+0.58	12,500	10,817,009,664
[3030]	26/08/25	860	862	853	855	-4.0	-0.47	17,500	10,754,119,680
[3030]	26/08/24	849	863	848	859	+10.0	+1.18	19,400	10,804,431,872
[3030]	26/08/21	843	850	841	849	0	+0.00	6,500	10,678,651,904
[3030]	26/08/20	836	849	836	849	+13.0	+1.56	5,400	10,678,651,904
[3030]	26/08/19	845	845	835	836	-4.0	-0.48	6,700	10,515,139,584
[3030]	26/08/18	833	846	833	840	+2.0	+0.24	5,300	10,565,450,752
[3030]	26/08/17	858	858	837	838	-15.0	-1.76	18,800	10,540,295,168
[3030]	26/08/14	845	859	845	853	+3.0	+0.35	10,800	10,728,964,096
[3030]	26/08/13	850	855	845	850	+1.0	+0.12	10,200	10,691,230,720
[3030]	26/08/12	841	850	839	849	+6.0	+0.71	11,900	10,678,651,904
[3030]	26/08/10	835	845	835	843	+12.0	+1.44	14,700	10,603,185,152
[3030]	26/08/07	833	840	830	831	+4.0	+0.48	11,300	10,452,249,600
[3030]	26/08/06	825	833	822	827	+2.0	+0.24	18,100	10,401,938,432
[3030]	26/08/05	818	830	818	825	+2.0	+0.24	12,700	10,376,782,848
[3030]	26/08/04	816	824	816	823	+5.0	+0.61	8,900	10,351,626,240
[3030]	26/08/03	820	827	818	818	-2.0	-0.24	11,900	10,288,737,280
[3030]	26/07/31	817	826	817	820	+4.0	+0.49	10,000	10,313,892,864
[3030]	26/07/30	821	829	813	816	-5.0	-0.61	26,000	10,263,580,672
[3030]	26/07/29	825	830	820	821	-4.0	-0.48	18,900	10,326,470,656
[3030]	26/07/28	835	835	819	825	-3.0	-0.36	18,500	10,376,782,848
[3030]	26/07/27	835	836	826	828	+1.0	+0.12	16,400	10,414,516,224
[3030]	26/07/24	833	833	825	827	-5.0	-0.60	6,700	10,401,938,432
[3030]	26/07/23	828	832	824	832	+9.0	+1.09	5,400	10,464,827,392
[3030]	26/07/22	828	829	823	823	-1.0	-0.12	10,000	10,351,626,240
[3030]	26/07/21	816	830	812	824	+3.0	+0.37	12,100	10,364,204,032
[3030]	26/07/17	822	839	815	821	-2	-0.24	26,500	-
[3030]	26/07/16	830	834	823	823	-12	-1.44	29,200	-
[3030]	26/07/15	845	846	835	835	-6	-0.71	22,200	-
[3030]	26/07/14	831	845	830	841	+7	+0.84	14,000	-
[3030]	26/07/13	831	840	827	834	+2	+0.24	22,300	-
[3030]	26/07/10	830	837	830	832	+2	+0.24	11,000	-
[3030]	26/07/09	829	830	821	830	+8	+0.97	7,600	-
[3030]	26/07/08	830	830	820	822	0	0.00	10,900	-
[3030]	26/07/07	825	832	822	822	-3	-0.36	14,000	-
[3030]	26/07/06	818	829	818	825	+10	+1.23	10,900	-
[3030]	26/07/03	820	822	813	815	+8	+0.99	19,100	-
[3030]	26/07/02	808	815	800	807	-1	-0.12	26,000	-
[3030]	26/07/01	800	812	800	808	+10	+1.25	32,800	-
[3030]	26/06/30	800	810	784	798	-38	-4.55	118,600	-
[3030]	26/06/29	823	836	822	836	+28	+3.47	54,400	-
[3030]	26/06/26	834	837	805	808	-17	-2.06	63,000	-
[3030]	26/06/25	821	832	811	825	+10	+1.23	37,100	-
[3030]	26/06/24	805	824	805	815	+8	+0.99	36,400	-
[3030]	26/06/23	832	838	805	807	-23	-2.77	86,100	-
[3030]	26/06/22	877	877	826	830	-48	-5.47	118,800	-
[3030]	26/06/19	882	891	863	878	-13	-1.46	66,000	-
[3030]	26/06/18	885	893	877	891	+2	+0.22	33,700	-
[3030]	26/06/17	872	897	872	889	+17	+1.95	38,600	-
[3030]	26/06/16	866	877	859	872	+6	+0.69	52,000	-
[3030]	26/06/15	929	929	851	866	-60	-6.48	241,000	-
[3030]	26/06/12	961	966	909	926	-28	-2.94	130,900	-
[3030]	26/06/11	947	960	930	954	+15	+1.60	95,800	-
[3030]	26/06/10	934	939	922	939	+17	+1.84	40,700	-
[3030]	26/06/09	929	934	914	922	+8	+0.88	38,400	-
[3030]	26/06/08	922	927	908	914	-23	-2.45	50,500	-
[3030]	26/06/05	917	944	917	937	+29	+3.19	38,700	-
[3030]	26/06/04	915	928	906	908	-7	-0.77	25,700	-
[3030]	26/06/03	913	928	903	915	-1	-0.11	40,400	-
[3030]	26/06/02	931	931	911	916	-18	-1.93	42,400	-
[3030]	26/06/01	942	951	931	934	+3	+0.32	26,200	-
[3030]	26/05/29	941	950	929	931	-6	-0.64	26,700	-
[3030]	26/05/28	945	952	934	937	-4	-0.43	39,800	-
[3030]	26/05/27	935	944	912	941	+13	+1.40	30,700	-
[3030]	26/05/26	924	932	918	928	+4	+0.43	31,300	-
[3030]	26/05/25	944	944	920	924	-15	-1.60	30,400	-
[3030]	26/05/22	946	946	927	939	+5.0	+0.54	19,700	-
[3030]	26/05/21	941	944	933	934	+2.0	+0.21	14,700	-
[3030]	26/05/20	962	962	924	932	-26.0	-2.71	35,600	-
[3030]	26/05/19	933	961	933	958	+33.0	+3.57	37,100	-
[3030]	26/05/18	922	933	917	925	+4.0	+0.43	16,900	-
[3030]	26/05/15	914	935	914	921	+9.0	+0.99	16,800	-
[3030]	26/05/14	938	939	910	912	-23.0	-2.46	41,100	-
[3030]	26/05/13	918	937	918	935	+18.0	+1.96	29,300	-
[3030]	26/05/12	903	928	903	917	+13.0	+1.44	30,900	-
[3030]	26/05/11	907	907	902	904	-3.0	-0.33	17,500	-
[3030]	26/05/08	902	910	896	907	-2.0	-0.22	21,100	-
[3030]	26/05/07	903	916	900	909	+8.0	+0.89	24,200	-
[3030]	26/05/01	908	908	897	901	-2.0	-0.22	24,900	-
[3030]	26/04/30	907	931	895	903	-12.0	-1.31	44,500	-
[3030]	26/04/28	900	920	900	915	+15.0	+1.67	10,900	-
[3030]	26/04/27	911	916	900	900	-21	-2.28	24,000	-
[3030]	26/04/24	906	938	905	921	+15	+1.66	41,100	-
[3030]	26/04/23	944	944	900	906	-32	-3.41	51,200	-
[3030]	26/04/22	970	970	938	938	-32	-3.30	43,100	-
[3030]	26/04/21	972	978	959	970	+3	+0.31	37,200	-
[3030]	26/04/20	977	984	962	967	-9	-0.92	46,400	-
[3030]	26/04/17	970	982	952	976	+8	+0.83	51,700	-
[3030]	26/04/16	967	985	965	968	+9	+0.94	35,700	-
[3030]	26/04/15	954	987	954	959	+8	+0.84	41,400	-
[3030]	26/04/14	973	985	930	951	-8	-0.83	83,100	-
[3030]	26/04/13	968	972	953	959	-10	-1.03	54,200	-
[3030]	26/04/10	979	984	964	969	-5	-0.51	25,900	-
[3030]	26/04/09	975	990	968	974	+5	+0.52	38,900	-
[3030]	26/04/08	962	975	958	969	+13	+1.36	33,200	-
[3030]	26/04/07	956	961	944	956	+7	+0.74	18,600	-
[3030]	26/04/06	942	960	942	949	+5	+0.53	16,700	-
[3030]	26/04/03	957	957	934	944	0	0.00	32,100	-
[3030]	26/04/02	945	965	938	944	+10	+1.07	39,600	-
[3030]	26/04/01	917	934	915	934	+32	+3.55	26,300	-
[3030]	26/03/31	905	913	896	902	+5	+0.56	14,500	-
[3030]	26/03/30	910	910	882	897	-15	-1.64	52,800	-
[3030]	26/03/27	904	924	904	912	+8	+0.88	38,900	-
[3030]	26/03/26	920	921	898	904	-16	-1.74	26,400	-
[3030]	26/03/25	904	925	902	920	+20	+2.22	30,800	-
[3030]	26/03/24	872	903	872	900	+34	+3.93	44,400	-
[3030]	26/03/23	857	877	857	866	-4	-0.46	44,000	-
[3030]	26/03/19	882	889	870	870	-10	-1.14	22,700	-
[3030]	26/03/18	880	885	865	880	+8	+0.92	40,200	-
[3030]	26/03/17	846	878	846	872	+35	+4.18	65,200	-
[3030]	26/03/16	834	848	827	837	-21	-2.45	101,100	-
[3030]	26/03/13	842	866	842	858	+2	+0.23	72,900	-
[3030]	26/03/12	861	868	841	856	-20	-2.28	109,100	-
[3030]	26/03/11	891	909	867	876	-18	-2.01	109,700	-
[3030]	26/03/10	935	935	881	894	-26	-2.83	153,600	-
[3030]	26/03/09	938	972	915	920	-63	-6.41	128,200	-
[3030]	26/03/06	972	986	953	983	+11	+1.13	57,700	-
[3030]	26/03/05	944	972	940	972	+43	+4.63	73,700	-
[3030]	26/03/04	925	943	917	929	-15	-1.59	79,300	-
[3030]	26/03/03	927	944	927	944	+6	+0.64	53,000	-
[3030]	26/03/02	967	967	928	938	-44	-4.48	118,400	-
[3030]	26/02/27	965	982	940	982	+60	+6.51	114,500	-
[3030]	26/02/26	967	973	908	922	-76	-7.62	158,800	-
[3030]	26/02/25	990	999	985	998	+15	+1.53	95,000	-
[3030]	26/02/24	997	1,004	972	983	-18	-1.80	121,500	-
[3030]	26/02/20	1,022	1,022	1,000	1,001	-24	-2.34	65,100	-
[3030]	26/02/19	1,035	1,038	1,021	1,025	-10	-0.97	30,100	-
[3030]	26/02/18	1,023	1,044	1,022	1,035	+12	+1.17	47,100	-
[3030]	26/02/17	1,026	1,033	1,018	1,023	-2	-0.20	26,900	-
[3030]	26/02/16	1,012	1,040	1,000	1,025	+13	+1.28	68,100	-
[3030]	26/02/13	1,025	1,027	1,010	1,012	-13	-1.27	35,700	-
[3030]	26/02/12	1,047	1,051	1,020	1,025	-14	-1.35	57,700	-
[3030]	26/02/10	1,035	1,048	1,008	1,039	+5	+0.48	68,500	-
[3030]	26/02/09	1,048	1,056	1,029	1,034	-6	-0.58	66,400	-
[3030]	26/02/06	1,049	1,063	1,039	1,040	0	0.00	94,800	-
[3030]	26/02/05	1,047	1,050	1,032	1,040	+5	+0.48	52,800	-
[3030]	26/02/04	1,018	1,044	1,014	1,035	+17	+1.67	65,200	-
[3030]	26/02/03	1,004	1,019	1,000	1,018	+16	+1.60	33,300	-
[3030]	26/02/02	1,001	1,029	1,001	1,002	+4	+0.40	47,700	-
[3030]	26/01/30	1,003	1,011	989	998	-5	-0.50	63,400	-
[3030]	26/01/29	1,018	1,018	1,002	1,003	-9	-0.89	33,500	-
[3030]	26/01/28	1,033	1,034	1,012	1,012	-20	-1.94	29,000	-
[3030]	26/01/27	1,019	1,041	1,017	1,032	+17	+1.67	32,000	-
[3030]	26/01/26	1,023	1,025	1,008	1,015	-10	-0.98	48,000	-
[3030]	26/01/23	1,032	1,046	1,024	1,025	-5	-0.49	36,700	-
[3030]	26/01/22	1,042	1,045	1,029	1,030	-2	-0.19	25,400	-
[3030]	26/01/21	1,034	1,044	1,029	1,032	-10	-0.96	29,500	-
[3030]	26/01/20	1,028	1,045	1,022	1,042	+7	+0.68	34,100	-
[3030]	26/01/19	1,061	1,063	1,015	1,035	+4	+0.39	65,400	-
[3030]	26/01/16	1,100	1,104	1,014	1,031	-49	-4.54	151,700	-
[3030]	26/01/15	1,005	1,085	1,003	1,080	+80	+8.00	165,700	-
[3030]	26/01/14	999	1,010	975	1,000	-2	-0.20	114,300	-
[3030]	26/01/13	1,055	1,066	996	1,002	-47	-4.48	197,900	-
[3030]	26/01/09	1,008	1,055	1,000	1,049	+45	+4.48	159,000	-
[3030]	26/01/08	984	1,008	981	1,004	+24	+2.45	134,100	-
[3030]	26/01/07	982	988	975	980	+10	+1.03	73,800	-
[3030]	26/01/06	964	987	954	970	+16	+1.68	113,200	-
[3030]	26/01/05	947	958	940	954	+29	+3.14	129,800	-
[3030]	25/12/30	909	926	901	925	+16	+1.76	67,500	-
[3030]	25/12/29	905	910	898	909	+17	+1.91	64,000	-
[3030]	25/12/26	875	892	873	892	+18	+2.06	49,100	-
[3030]	25/12/25	873	874	869	874	+4	+0.46	22,000	-
[3030]	25/12/24	859	870	854	870	+13	+1.52	17,500	-
[3030]	25/12/23	855	866	855	857	+4	+0.47	15,900	-
[3030]	25/12/22	862	864	845	853	-5	-0.58	28,000	-
[3030]	25/12/19	867	869	858	858	-9	-1.04	32,000	-
[3030]	25/12/18	867	868	859	867	0	0.00	17,800	-
[3030]	25/12/17	879	879	856	867	-4	-0.46	56,200	-
[3030]	25/12/16	854	878	854	871	+25	+2.96	45,100	-
[3030]	25/12/15	844	850	843	846	+3	+0.36	29,200	-
[3030]	25/12/12	837	843	832	843	+13	+1.57	20,800	-
[3030]	25/12/11	852	852	830	830	-15	-1.78	39,800	-
[3030]	25/12/10	830	850	827	845	+17	+2.05	41,600	-
[3030]	25/12/09	830	832	823	828	+5	+0.61	38,500	-
[3030]	25/12/08	804	830	801	823	+30	+3.78	126,800	-
[3030]	25/12/05	792	793	790	793	+3	+0.38	12,900	-
[3030]	25/12/04	789	793	788	790	+1	+0.13	14,800	-
[3030]	25/12/03	788	790	787	789	0	0.00	5,600	-
[3030]	25/12/02	786	789	785	789	+2	+0.25	8,400	-
[3030]	25/12/01	788	789	784	787	+4	+0.51	8,600	-
[3030]	25/11/28	789	789	782	783	0	0.00	9,700	-
[3030]	25/11/27	787	787	780	783	-4	-0.51	13,700	-
[3030]	25/11/26	786	787	781	787	+3	+0.38	11,100	-
[3030]	25/11/25	780	785	777	784	+6	+0.77	20,900	-
[3030]	25/11/21	778	779	774	778	+2	+0.26	8,300	-
[3030]	25/11/20	779	779	775	776	+2	+0.26	7,000	-
[3030]	25/11/19	774	779	773	774	+2	+0.26	8,000	-
[3030]	25/11/18	779	779	772	772	-7	-0.90	12,200	-
[3030]	25/11/17	775	779	773	779	+4	+0.52	13,300	-
[3030]	25/11/14	771	775	771	775	+3	+0.39	4,600	-
[3030]	25/11/13	772	774	772	772	+1	+0.13	4,300	-
[3030]	25/11/12	774	776	771	771	0	0.00	6,500	-
[3030]	25/11/11	772	774	771	771	-2	-0.26	6,500	-
[3030]	25/11/10	774	775	772	773	-1	-0.13	5,900	-
[3030]	25/11/07	770	774	770	774	+3	+0.39	8,100	-
[3030]	25/11/06	775	775	771	771	-3	-0.39	13,900	-
[3030]	25/11/05	773	775	770	774	+2	+0.26	8,700	-
[3030]	25/11/04	772	777	771	772	0	0.00	7,000	-
[3030]	25/10/31	777	778	772	772	-5	-0.64	7,300	-
[3030]	25/10/30	775	777	773	777	+1	+0.13	10,400	-
[3030]	25/10/29	780	780	776	776	-1	-0.13	6,900	-
[3030]	25/10/28	779	780	777	777	-1	-0.13	7,400	-
[3030]	25/10/27	774	779	774	778	+2	+0.26	15,100	-
[3030]	25/10/24	775	776	772	776	+3	+0.39	9,900	-
[3030]	25/10/23	777	777	773	773	-2	-0.26	7,400	-
[3030]	25/10/22	775	775	772	775	+3	+0.39	6,000	-
[3030]	25/10/21	770	777	770	772	+2	+0.26	12,600	-
[3030]	25/10/20	772	774	770	770	-2	-0.26	15,400	-
[3030]	25/10/17	770	776	770	772	0	0.00	11,200	-
[3030]	25/10/16	781	781	770	772	-3	-0.39	13,400	-
[3030]	25/10/15	772	778	771	775	0	0.00	15,700	-
[3030]	25/10/14	770	780	768	775	+5	+0.65	30,100	-
[3030]	25/10/10	775	775	770	770	-6	-0.77	21,700	-
[3030]	25/10/09	780	781	775	776	-3	-0.39	18,400	-
[3030]	25/10/08	780	783	778	779	-1	-0.13	14,300	-
[3030]	25/10/07	781	785	779	780	0	0.00	14,100	-
[3030]	25/10/06	783	785	780	780	-1	-0.13	16,500	-
[3030]	25/10/03	783	785	781	781	-2	-0.26	10,300	-
[3030]	25/10/02	785	788	783	783	-1	-0.13	9,600	-
[3030]	25/10/01	790	790	784	784	-2	-0.25	13,300	-
[3030]	25/09/30	791	791	786	786	-3	-0.38	16,900	-
[3030]	25/09/29	785	789	785	789	+1	+0.13	17,200	-
[3030]	25/09/26	785	788	782	788	+5	+0.64	17,800	-
[3030]	25/09/25	782	785	781	783	+1	+0.13	8,500	-
[3030]	25/09/24	781	785	779	782	+1	+0.13	11,700	-
[3030]	25/09/22	786	786	780	781	0	0.00	9,800	-
[3030]	25/09/19	786	786	776	781	-3	-0.38	12,500	-
[3030]	25/09/18	780	784	777	784	+4	+0.51	8,000	-
[3030]	25/09/17	782	784	778	780	-2	-0.26	10,400	-
[3030]	25/09/16	782	782	776	782	+2	+0.26	13,900	-
[3030]	25/09/12	775	780	774	780	+5	+0.65	12,100	-
[3030]	25/09/11	776	778	775	775	0	0.00	5,200	-
[3030]	25/09/10	777	780	775	775	-5	-0.64	9,200	-
[3030]	25/09/09	777	781	777	780	0	0.00	6,300	-
[3030]	25/09/08	781	782	775	780	0	0.00	14,600	-
[3030]	25/09/05	777	780	773	780	+5	+0.65	12,700	-