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
[3031]	26/10/30	616	629	616	623	+8.0	+1.30	114,700	12,079,055,872
[3031]	26/10/29	613	629	610	615	-19.0	-3.00	567,200	11,923,947,520
[3031]	26/10/28	655	655	634	634	-17.0	-2.61	633,200	12,292,329,472
[3031]	26/10/27	662	664	651	651	-8.0	-1.21	187,400	12,621,934,592
[3031]	26/10/26	665	665	656	659	-7.0	-1.05	189,900	12,777,042,944
[3031]	26/10/23	675	678	666	666	-3.0	-0.45	80,700	12,912,761,856
[3031]	26/10/22	668	675	666	669	+1.0	+0.15	62,400	12,970,928,128
[3031]	26/10/21	678	681	662	668	-8.0	-1.18	92,300	12,951,539,712
[3031]	26/10/20	695	697	676	676	-17.0	-2.45	95,800	13,106,648,064
[3031]	26/10/19	699	699	690	693	-6.0	-0.86	75,400	13,436,253,184
[3031]	26/10/16	700	701	690	699	+1.0	+0.14	72,800	13,552,583,680
[3031]	26/10/15	695	700	692	698	+3.0	+0.43	63,000	13,533,195,264
[3031]	26/10/14	702	704	694	695	-6.0	-0.86	69,300	13,475,030,016
[3031]	26/10/13	700	703	697	701	+6.0	+0.86	77,100	13,591,360,512
[3031]	26/10/09	687	698	687	695	+8.0	+1.16	52,900	13,475,030,016
[3031]	26/10/08	695	695	685	687	-11.0	-1.58	82,200	13,319,921,664
[3031]	26/10/07	702	706	696	698	-8.0	-1.13	69,800	13,533,195,264
[3031]	26/10/06	698	706	698	706	+6.0	+0.86	55,700	13,688,303,616
[3031]	26/10/05	703	706	698	700	-3.0	-0.43	75,800	13,571,972,096
[3031]	26/10/02	710	716	703	703	-15.0	-2.09	75,100	13,630,138,368
[3031]	26/10/01	717	721	698	718	+1.0	+0.14	151,100	13,920,965,632
[3031]	26/09/30	709	719	705	717	+13.0	+1.85	136,600	13,901,577,216
[3031]	26/09/29	699	710	691	704	+7.0	+1.00	189,500	13,649,526,784
[3031]	26/09/28	680	698	677	697	+16.0	+2.35	180,600	13,513,806,848
[3031]	26/09/25	678	683	674	681	+5.0	+0.74	88,700	13,203,590,144
[3031]	26/09/24	690	690	676	676	-11.0	-1.60	140,700	13,106,648,064
[3031]	26/09/18	690	691	685	687	-3.0	-0.43	57,700	13,319,921,664
[3031]	26/09/17	688	691	685	690	+6.0	+0.88	80,100	13,378,086,912
[3031]	26/09/16	684	686	680	684	+2.0	+0.29	48,400	13,261,755,392
[3031]	26/09/15	670	687	670	682	+12.0	+1.79	75,600	13,222,978,560
[3031]	26/09/14	656	675	656	670	+12.0	+1.82	68,000	12,990,316,544
[3031]	26/09/11	650	660	645	658	+6.0	+0.92	74,000	12,757,654,528
[3031]	26/09/10	652	657	652	652	-2.0	-0.31	32,900	12,641,323,008
[3031]	26/09/09	660	660	650	654	-14.0	-2.10	77,500	12,680,099,840
[3031]	26/09/08	671	671	661	668	-2.0	-0.30	52,900	12,951,539,712
[3031]	26/09/07	680	681	670	670	-8.0	-1.18	53,300	12,990,316,544
[3031]	26/09/04	675	680	674	678	+3.0	+0.44	40,600	13,145,424,896
[3031]	26/09/03	670	678	668	675	+6.0	+0.90	65,200	13,087,258,624
[3031]	26/09/02	692	692	668	669	-23.0	-3.32	166,500	12,970,928,128
[3031]	26/09/01	680	698	671	692	+42.0	+6.46	573,400	13,416,863,744
[3031]	26/08/31	655	655	649	650	-5.0	-0.76	135,300	12,602,546,176
[3031]	26/08/28	650	656	650	655	+2.0	+0.31	63,500	12,699,488,256
[3031]	26/08/27	652	656	651	653	-2.0	-0.31	82,700	12,660,711,424
[3031]	26/08/26	652	655	649	655	0	+0.00	52,300	12,699,488,256
[3031]	26/08/25	650	656	647	655	+7.0	+1.08	73,400	12,699,488,256
[3031]	26/08/24	652	655	647	648	-5.0	-0.77	92,200	12,563,768,320
[3031]	26/08/21	653	655	647	653	+2.0	+0.31	67,000	12,660,711,424
[3031]	26/08/20	648	656	646	651	+4.0	+0.62	50,700	12,621,934,592
[3031]	26/08/19	655	656	645	647	-9.0	-1.37	94,500	12,544,379,904
[3031]	26/08/18	647	656	647	656	+6.0	+0.92	63,800	12,718,876,672
[3031]	26/08/17	643	654	638	650	+6.0	+0.93	63,000	12,602,546,176
[3031]	26/08/14	640	652	637	644	+2.0	+0.31	77,300	12,486,214,656
[3031]	26/08/13	639	645	634	642	+5.0	+0.78	62,200	12,447,437,824
[3031]	26/08/12	639	641	636	637	+2.0	+0.31	50,500	12,350,494,720
[3031]	26/08/10	632	640	630	635	+5.0	+0.79	67,600	12,311,717,888
[3031]	26/08/07	630	635	628	630	+1.0	+0.16	50,900	12,214,774,784
[3031]	26/08/06	627	629	621	629	+8.0	+1.29	58,900	12,195,386,368
[3031]	26/08/05	636	636	621	621	-7.0	-1.11	52,400	12,626,006,016
[3031]	26/08/04	641	641	628	628	-7.0	-1.10	63,900	12,768,327,680
[3031]	26/08/03	642	642	631	635	-7.0	-1.09	80,500	12,910,649,344
[3031]	26/07/31	647	653	640	642	-6.0	-0.93	123,100	13,052,972,032
[3031]	26/07/30	655	655	646	648	-4.0	-0.61	116,600	13,174,962,176
[3031]	26/07/29	640	654	637	652	+14.0	+2.19	112,100	13,256,289,280
[3031]	26/07/28	638	644	632	638	-3.0	-0.47	95,300	12,971,644,928
[3031]	26/07/27	619	641	616	641	+22.0	+3.55	143,800	13,032,640,512
[3031]	26/07/24	624	624	618	619	-1.0	-0.16	48,000	12,585,341,952
[3031]	26/07/23	624	624	619	620	0	+0.00	35,600	12,605,673,472
[3031]	26/07/22	620	624	613	620	+2.0	+0.32	58,200	12,605,673,472
[3031]	26/07/21	619	625	615	618	-4.0	-0.64	78,400	12,565,010,432
[3031]	26/07/17	619	624	616	622	+4	+0.65	100,500	-
[3031]	26/07/16	623	629	618	618	-5	-0.80	79,000	-
[3031]	26/07/15	628	628	619	623	+1	+0.16	61,400	-
[3031]	26/07/14	625	627	621	622	+2	+0.32	53,300	-
[3031]	26/07/13	622	624	619	620	+2	+0.32	50,800	-
[3031]	26/07/10	617	620	613	618	+4	+0.65	61,700	-
[3031]	26/07/09	616	621	612	614	-1	-0.16	54,100	-
[3031]	26/07/08	618	619	612	615	-1	-0.16	48,000	-
[3031]	26/07/07	610	617	610	616	+6	+0.98	64,600	-
[3031]	26/07/06	600	610	600	610	+15	+2.52	65,800	-
[3031]	26/07/03	595	604	595	595	+1	+0.17	84,400	-
[3031]	26/07/02	581	594	581	594	+16	+2.77	160,800	-
[3031]	26/07/01	578	582	576	578	-1	-0.17	49,200	-
[3031]	26/06/30	577	581	575	579	-1	-0.17	63,200	-
[3031]	26/06/29	576	588	576	580	+11	+1.93	112,200	-
[3031]	26/06/26	568	573	566	569	+4	+0.71	111,900	-
[3031]	26/06/25	567	568	562	565	0	0.00	79,700	-
[3031]	26/06/24	558	567	556	565	+9	+1.62	115,100	-
[3031]	26/06/23	562	562	550	556	-2	-0.36	270,800	-
[3031]	26/06/22	567	571	557	558	-8	-1.41	212,000	-
[3031]	26/06/19	576	581	565	566	-4	-0.70	143,200	-
[3031]	26/06/18	585	589	570	570	-11	-1.89	144,600	-
[3031]	26/06/17	574	589	573	581	+10	+1.75	175,100	-
[3031]	26/06/16	575	578	569	571	0	0.00	156,200	-
[3031]	26/06/15	573	585	570	571	+3	+0.53	254,200	-
[3031]	26/06/12	594	594	565	568	-66	-10.41	664,000	-
[3031]	26/06/11	640	640	627	634	-5	-0.78	92,700	-
[3031]	26/06/10	631	639	628	639	+9	+1.43	69,200	-
[3031]	26/06/09	630	632	627	630	+1	+0.16	48,800	-
[3031]	26/06/08	630	635	625	629	-5	-0.79	76,300	-
[3031]	26/06/05	628	636	621	634	+14	+2.26	89,100	-
[3031]	26/06/04	625	626	620	620	-5	-0.80	76,800	-
[3031]	26/06/03	630	634	625	625	-6	-0.95	100,900	-
[3031]	26/06/02	633	636	630	631	-10	-1.56	61,100	-
[3031]	26/06/01	641	645	635	641	-7	-1.08	74,500	-
[3031]	26/05/29	642	654	641	648	+9	+1.41	98,700	-
[3031]	26/05/28	643	643	636	639	-4	-0.62	45,300	-
[3031]	26/05/27	636	645	636	643	+7	+1.10	75,900	-
[3031]	26/05/26	640	644	634	636	-2	-0.31	61,700	-
[3031]	26/05/25	651	651	630	638	-11	-1.69	107,600	-
[3031]	26/05/22	645	649	643	649	+8.0	+1.25	42,300	-
[3031]	26/05/21	644	647	641	641	-7.0	-1.08	44,800	-
[3031]	26/05/20	645	648	635	648	+3.0	+0.47	75,900	-
[3031]	26/05/19	633	645	633	645	+12.0	+1.90	60,900	-
[3031]	26/05/18	642	644	632	633	-14.0	-2.16	108,000	-
[3031]	26/05/15	635	647	635	647	+11.0	+1.73	115,900	-
[3031]	26/05/14	635	638	631	636	+2.0	+0.32	70,900	-
[3031]	26/05/13	623	639	623	634	+9.0	+1.44	127,800	-
[3031]	26/05/12	628	630	623	625	-2.0	-0.32	123,300	-
[3031]	26/05/11	630	636	626	627	+2.0	+0.32	133,700	-
[3031]	26/05/08	627	633	624	625	-2.0	-0.32	132,300	-
[3031]	26/05/07	639	639	623	627	-17.0	-2.64	324,100	-
[3031]	26/05/01	643	646	638	644	+6.0	+0.94	154,600	-
[3031]	26/04/30	652	652	638	638	-15.0	-2.30	257,500	-
[3031]	26/04/28	669	669	652	653	-24.0	-3.55	653,100	-
[3031]	26/04/27	678	687	675	677	-1	-0.15	977,100	-
[3031]	26/04/24	680	681	675	678	-1	-0.15	379,100	-
[3031]	26/04/23	680	683	676	679	-1	-0.15	214,900	-
[3031]	26/04/22	690	690	680	680	-8	-1.16	176,400	-
[3031]	26/04/21	694	697	687	688	-4	-0.58	276,500	-
[3031]	26/04/20	693	694	687	692	+3	+0.44	246,500	-
[3031]	26/04/17	688	694	688	689	+1	+0.15	172,400	-
[3031]	26/04/16	691	694	686	688	+5	+0.73	159,500	-
[3031]	26/04/15	685	695	681	683	-1	-0.15	184,300	-
[3031]	26/04/14	678	684	677	684	+7	+1.03	136,100	-
[3031]	26/04/13	684	688	676	677	-3	-0.44	209,700	-
[3031]	26/04/10	683	683	677	680	+4	+0.59	103,700	-
[3031]	26/04/09	683	683	675	676	-4	-0.59	122,300	-
[3031]	26/04/08	675	680	668	680	+14	+2.10	185,200	-
[3031]	26/04/07	673	675	662	666	-2	-0.30	235,400	-
[3031]	26/04/06	669	671	664	668	+4	+0.60	203,200	-
[3031]	26/04/03	660	670	660	664	+4	+0.61	129,600	-
[3031]	26/04/02	667	673	656	660	-4	-0.60	228,000	-
[3031]	26/04/01	660	665	656	664	+11	+1.68	193,300	-
[3031]	26/03/31	652	659	645	653	+3	+0.46	217,100	-
[3031]	26/03/30	640	655	635	650	0	0.00	330,500	-
[3031]	26/03/27	630	655	630	650	+13	+2.04	230,100	-
[3031]	26/03/26	645	645	630	637	-3	-0.47	184,500	-
[3031]	26/03/25	646	649	639	640	+2	+0.31	237,700	-
[3031]	26/03/24	638	641	633	638	+9	+1.43	105,100	-
[3031]	26/03/23	640	640	628	629	-18	-2.78	178,300	-
[3031]	26/03/19	650	656	646	647	-10	-1.52	95,900	-
[3031]	26/03/18	655	659	653	657	0	0.00	84,000	-
[3031]	26/03/17	653	657	650	657	+4	+0.61	79,400	-
[3031]	26/03/16	650	658	646	653	+11	+1.71	97,500	-
[3031]	26/03/13	637	645	632	642	0	0.00	107,200	-
[3031]	26/03/12	655	655	639	642	-13	-1.98	162,100	-
[3031]	26/03/11	655	661	654	655	+5	+0.77	148,000	-
[3031]	26/03/10	653	655	644	650	+1	+0.15	190,500	-
[3031]	26/03/09	631	649	625	649	+3	+0.46	198,500	-
[3031]	26/03/06	644	648	636	646	0	0.00	115,800	-
[3031]	26/03/05	645	659	644	646	+17	+2.70	221,400	-
[3031]	26/03/04	640	640	620	629	-17	-2.63	295,500	-
[3031]	26/03/03	660	663	645	646	-8	-1.22	190,300	-
[3031]	26/03/02	675	675	645	654	-1	-0.15	392,600	-
[3031]	26/02/27	655	661	651	655	0	0.00	257,600	-
[3031]	26/02/26	650	663	650	655	+7	+1.08	264,500	-
[3031]	26/02/25	651	652	647	648	0	0.00	136,400	-
[3031]	26/02/24	650	654	646	648	+2	+0.31	167,900	-
[3031]	26/02/20	652	652	646	646	-6	-0.92	96,900	-
[3031]	26/02/19	657	657	648	652	0	0.00	116,800	-
[3031]	26/02/18	656	657	650	652	-2	-0.31	87,800	-
[3031]	26/02/17	659	663	650	654	-5	-0.76	118,000	-
[3031]	26/02/16	666	666	658	659	+1	+0.15	120,800	-
[3031]	26/02/13	666	667	656	658	-7	-1.05	107,900	-
[3031]	26/02/12	664	670	662	665	+3	+0.45	202,800	-
[3031]	26/02/10	662	671	653	662	+30	+4.75	407,000	-
[3031]	26/02/09	635	638	631	632	+1	+0.16	85,500	-
[3031]	26/02/06	638	638	630	631	-9	-1.41	79,400	-
[3031]	26/02/05	638	644	635	640	+7	+1.11	144,100	-
[3031]	26/02/04	635	640	633	633	0	0.00	133,500	-
[3031]	26/02/03	638	641	633	633	-2	-0.31	135,400	-
[3031]	26/02/02	647	651	635	635	-9	-1.40	108,000	-
[3031]	26/01/30	642	646	639	644	+2	+0.31	77,300	-
[3031]	26/01/29	643	645	635	642	0	0.00	284,400	-
[3031]	26/01/28	642	644	638	642	+1	+0.16	83,700	-
[3031]	26/01/27	638	646	634	641	+4	+0.63	75,600	-
[3031]	26/01/26	650	650	637	637	-13	-2.00	159,100	-
[3031]	26/01/23	654	659	647	650	+2	+0.31	119,000	-
[3031]	26/01/22	644	652	644	648	+4	+0.62	71,600	-
[3031]	26/01/21	651	651	642	644	-10	-1.53	106,100	-
[3031]	26/01/20	661	662	652	654	-7	-1.06	66,600	-
[3031]	26/01/19	665	666	658	661	0	0.00	99,100	-
[3031]	26/01/16	663	667	656	661	+2	+0.30	91,300	-
[3031]	26/01/15	645	663	644	659	+14	+2.17	159,900	-
[3031]	26/01/14	650	653	645	645	-4	-0.62	113,000	-
[3031]	26/01/13	666	667	649	649	-16	-2.41	219,300	-
[3031]	26/01/09	660	669	658	665	+9	+1.37	109,900	-
[3031]	26/01/08	655	661	654	656	0	0.00	77,800	-
[3031]	26/01/07	658	663	652	656	+1	+0.15	107,400	-
[3031]	26/01/06	652	658	651	655	+6	+0.92	91,400	-
[3031]	26/01/05	654	656	648	649	+1	+0.15	142,700	-
[3031]	25/12/30	650	653	642	648	0	0.00	144,000	-
[3031]	25/12/29	646	654	642	648	+8	+1.25	121,800	-
[3031]	25/12/26	644	647	639	640	-2	-0.31	125,900	-
[3031]	25/12/25	631	645	628	642	+19	+3.05	217,000	-
[3031]	25/12/24	627	629	623	623	-1	-0.16	99,100	-
[3031]	25/12/23	618	624	615	624	+10	+1.63	162,500	-
[3031]	25/12/22	619	620	614	614	-3	-0.49	172,300	-
[3031]	25/12/19	618	620	612	617	+2	+0.33	99,000	-
[3031]	25/12/18	608	622	607	615	+8	+1.32	166,800	-
[3031]	25/12/17	609	609	603	607	-2	-0.33	151,500	-
[3031]	25/12/16	618	618	608	609	-10	-1.62	113,200	-
[3031]	25/12/15	616	622	612	619	+1	+0.16	115,500	-
[3031]	25/12/12	604	618	604	618	+11	+1.81	146,400	-
[3031]	25/12/11	615	617	607	607	-8	-1.30	134,100	-
[3031]	25/12/10	610	615	605	615	+11	+1.82	176,900	-
[3031]	25/12/09	611	615	604	604	-7	-1.15	187,100	-
[3031]	25/12/08	606	619	606	611	+5	+0.83	276,000	-
[3031]	25/12/05	613	617	606	606	-11	-1.78	244,200	-
[3031]	25/12/04	610	619	610	617	+7	+1.15	215,400	-
[3031]	25/12/03	628	631	610	610	-18	-2.87	340,700	-
[3031]	25/12/02	633	634	618	628	-10	-1.57	300,500	-
[3031]	25/12/01	629	658	629	638	+5	+0.79	592,400	-
[3031]	25/11/28	640	643	633	633	0	0.00	347,400	-
[3031]	25/11/27	640	643	629	633	-12	-1.86	175,200	-
[3031]	25/11/26	636	647	636	645	+10	+1.57	120,400	-
[3031]	25/11/25	634	640	631	635	+3	+0.47	152,700	-
[3031]	25/11/21	620	635	619	632	+9	+1.44	161,900	-
[3031]	25/11/20	624	629	622	623	+4	+0.65	108,400	-
[3031]	25/11/19	623	626	619	619	-3	-0.48	161,900	-
[3031]	25/11/18	629	632	621	622	-9	-1.43	162,200	-
[3031]	25/11/17	643	644	628	631	-12	-1.87	123,400	-
[3031]	25/11/14	655	655	643	643	-10	-1.53	105,300	-
[3031]	25/11/13	654	655	649	653	0	0.00	64,000	-
[3031]	25/11/12	643	655	642	653	+10	+1.56	106,800	-
[3031]	25/11/11	648	648	639	643	+2	+0.31	158,600	-
[3031]	25/11/10	640	643	638	641	+9	+1.42	83,000	-
[3031]	25/11/07	619	635	618	632	+5	+0.80	229,700	-
[3031]	25/11/06	645	645	627	627	-13	-2.03	374,100	-
[3031]	25/11/05	646	650	637	640	-3	-0.47	230,800	-
[3031]	25/11/04	664	666	643	643	-24	-3.60	368,300	-
[3031]	25/10/31	677	680	667	667	-4	-0.60	162,400	-
[3031]	25/10/30	676	683	669	671	-32	-4.55	628,600	-
[3031]	25/10/29	704	708	700	703	+2	+0.29	858,900	-
[3031]	25/10/28	705	706	701	701	-4	-0.57	256,500	-
[3031]	25/10/27	707	710	705	705	+2	+0.28	213,800	-
[3031]	25/10/24	703	705	700	703	+2	+0.29	121,000	-
[3031]	25/10/23	703	705	701	701	-2	-0.28	121,700	-
[3031]	25/10/22	702	705	701	703	+1	+0.14	98,400	-
[3031]	25/10/21	704	706	702	702	+2	+0.29	69,300	-
[3031]	25/10/20	700	707	699	700	+6	+0.86	117,600	-
[3031]	25/10/17	701	704	693	694	-5	-0.72	114,200	-
[3031]	25/10/16	701	708	696	699	-2	-0.29	129,100	-
[3031]	25/10/15	705	709	701	701	+6	+0.86	128,000	-
[3031]	25/10/14	710	712	695	695	-15	-2.11	241,200	-
[3031]	25/10/10	714	717	710	710	-4	-0.56	133,800	-
[3031]	25/10/09	724	725	712	714	-6	-0.83	218,100	-
[3031]	25/10/08	722	727	720	720	-2	-0.28	135,600	-
[3031]	25/10/07	734	736	722	722	-7	-0.96	204,000	-
[3031]	25/10/06	745	754	717	729	-19	-2.54	382,600	-
[3031]	25/10/03	735	748	735	748	+20	+2.75	358,300	-
[3031]	25/10/02	723	735	723	728	+16	+2.25	189,300	-
[3031]	25/10/01	725	725	712	712	-12	-1.66	229,000	-
[3031]	25/09/30	738	738	723	724	-9	-1.23	226,100	-
[3031]	25/09/29	735	739	732	733	+5	+0.69	264,200	-
[3031]	25/09/26	727	730	724	728	+1	+0.14	137,000	-
[3031]	25/09/25	730	732	723	727	+4	+0.55	148,900	-
[3031]	25/09/24	721	730	715	723	+4	+0.56	153,500	-
[3031]	25/09/22	720	722	710	719	+8	+1.13	181,800	-
[3031]	25/09/19	730	730	711	711	-14	-1.93	206,100	-
[3031]	25/09/18	729	733	720	725	-3	-0.41	129,900	-
[3031]	25/09/17	734	737	726	728	-6	-0.82	144,100	-
[3031]	25/09/16	737	744	730	734	+6	+0.82	440,500	-
[3031]	25/09/12	710	730	710	728	+19	+2.68	271,700	-
[3031]	25/09/11	708	713	705	709	0	0.00	154,000	-
[3031]	25/09/10	703	709	693	709	+8	+1.14	191,200	-
[3031]	25/09/09	698	709	698	701	+5	+0.72	191,200	-
[3031]	25/09/08	695	700	690	696	+9	+1.31	194,300	-
[3031]	25/09/05	696	697	687	687	-9	-1.29	174,100	-