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
[3035]	26/10/29	725	727	724	726	0	+0.00	2,700	3,973,544,704
[3035]	26/10/28	734	734	726	726	-6.0	-0.82	2,600	3,973,544,704
[3035]	26/10/27	737	740	732	732	-1.0	-0.14	4,000	4,006,383,872
[3035]	26/10/26	725	733	725	733	+15.0	+2.09	8,100	4,011,857,152
[3035]	26/10/23	717	720	714	718	-2.0	-0.28	10,400	3,929,758,976
[3035]	26/10/22	716	726	716	720	+3.0	+0.42	3,200	3,940,705,536
[3035]	26/10/21	714	723	714	717	+5.0	+0.70	4,400	3,924,285,952
[3035]	26/10/20	727	731	712	712	-15.0	-2.06	12,500	3,896,919,808
[3035]	26/10/19	730	732	727	727	0	+0.00	3,700	3,979,017,728
[3035]	26/10/16	727	728	726	727	+1.0	+0.14	5,400	3,979,017,728
[3035]	26/10/15	722	726	721	726	+4.0	+0.55	9,900	3,973,544,704
[3035]	26/10/14	726	726	718	722	-1.0	-0.14	9,500	3,951,651,840
[3035]	26/10/13	728	733	723	723	-3.0	-0.41	12,700	3,957,125,120
[3035]	26/10/09	736	755	726	726	-14.0	-1.89	24,900	3,973,544,704
[3035]	26/10/08	735	826	735	740	+6.0	+0.82	225,400	4,050,169,600
[3035]	26/10/07	745	745	733	734	+1.0	+0.14	8,000	4,017,330,176
[3035]	26/10/06	733	736	728	733	-2.0	-0.27	12,400	4,011,857,152
[3035]	26/10/05	751	752	735	735	-15.0	-2.00	32,700	4,022,803,456
[3035]	26/10/02	794	814	750	750	-50.0	-6.25	133,500	4,104,901,376
[3035]	26/10/01	785	800	783	800	+20.0	+2.56	16,600	4,378,561,536
[3035]	26/09/30	785	789	778	780	-2.0	-0.26	2,900	4,269,097,472
[3035]	26/09/29	786	786	780	782	-4.0	-0.51	4,700	4,280,044,032
[3035]	26/09/28	786	789	782	786	+7.0	+0.90	14,800	4,301,936,640
[3035]	26/09/25	781	781	774	779	+2.0	+0.26	5,800	4,263,624,448
[3035]	26/09/24	771	777	771	777	+11.0	+1.44	12,400	4,252,677,888
[3035]	26/09/18	762	772	762	766	+5.0	+0.66	5,100	4,192,472,832
[3035]	26/09/17	767	767	758	761	+3.0	+0.40	7,500	4,165,106,688
[3035]	26/09/16	757	765	757	758	+2.0	+0.26	2,600	4,148,687,104
[3035]	26/09/15	755	757	753	756	+1.0	+0.13	3,100	4,137,740,800
[3035]	26/09/14	755	757	752	755	0	+0.00	6,500	4,132,267,520
[3035]	26/09/11	766	766	755	755	-12.0	-1.56	6,300	4,132,267,520
[3035]	26/09/10	771	771	767	767	-5.0	-0.65	6,300	4,197,945,856
[3035]	26/09/09	772	774	771	772	+1.0	+0.13	3,700	4,225,312,000
[3035]	26/09/08	776	776	771	771	-5.0	-0.64	6,100	4,219,838,720
[3035]	26/09/07	778	784	774	776	+2.0	+0.26	14,000	4,247,204,864
[3035]	26/09/04	773	776	773	774	+1.0	+0.13	4,300	4,236,258,304
[3035]	26/09/03	776	777	770	773	-3.0	-0.39	5,300	4,230,785,024
[3035]	26/09/02	778	778	773	776	-2.0	-0.26	6,900	4,247,204,864
[3035]	26/09/01	775	780	770	778	+2.0	+0.26	6,800	4,258,151,168
[3035]	26/08/31	768	776	764	776	+8.0	+1.04	10,700	4,247,204,864
[3035]	26/08/28	777	784	765	768	-11.0	-1.41	41,300	4,203,419,136
[3035]	26/08/27	782	783	773	779	-3.0	-0.38	78,700	4,263,624,448
[3035]	26/08/26	776	785	770	782	+9.0	+1.16	30,000	4,280,044,032
[3035]	26/08/25	771	778	771	773	+3.0	+0.39	17,200	4,230,785,024
[3035]	26/08/24	772	772	762	770	+1.0	+0.13	29,100	4,214,365,440
[3035]	26/08/21	770	781	760	769	-10.0	-1.28	40,500	4,208,892,416
[3035]	26/08/20	750	781	750	779	+22.0	+2.91	84,500	4,263,624,448
[3035]	26/08/19	738	758	734	757	-22.0	-2.82	199,000	4,143,213,824
[3035]	26/08/18	800	803	779	779	-35.0	-4.30	189,100	4,263,624,448
[3035]	26/08/17	810	815	808	814	0	+0.00	123,100	4,455,186,432
[3035]	26/08/14	810	815	810	814	+1.0	+0.12	70,100	4,455,186,432
[3035]	26/08/13	810	815	805	813	+4.0	+0.49	39,700	4,449,713,152
[3035]	26/08/12	812	816	809	809	0	+0.00	55,600	4,427,820,544
[3035]	26/08/10	808	817	808	809	+6.0	+0.75	62,000	4,427,820,544
[3035]	26/08/07	801	810	800	803	+3.0	+0.38	27,900	4,394,981,376
[3035]	26/08/06	800	809	800	800	0	+0.00	63,800	4,378,561,536
[3035]	26/08/05	814	847	798	800	-18.0	-2.20	54,400	4,378,561,536
[3035]	26/08/04	834	834	812	818	-20.0	-2.39	39,200	4,477,079,040
[3035]	26/08/03	826	838	820	838	+17.0	+2.07	62,600	4,586,543,104
[3035]	26/07/31	818	839	814	821	+5.0	+0.61	56,400	4,493,498,880
[3035]	26/07/30	811	840	811	816	+9.0	+1.12	23,400	4,466,132,992
[3035]	26/07/29	812	815	807	807	-4.0	-0.49	12,200	4,416,873,984
[3035]	26/07/28	810	812	802	811	+1.0	+0.12	8,400	4,438,766,592
[3035]	26/07/27	792	812	792	810	+19.0	+2.40	11,600	4,433,293,824
[3035]	26/07/24	786	791	780	791	+5.0	+0.64	7,300	4,329,302,528
[3035]	26/07/23	783	797	783	786	+5.0	+0.64	6,700	4,301,936,640
[3035]	26/07/22	780	782	777	781	+5.0	+0.64	6,200	4,274,570,752
[3035]	26/07/21	780	781	775	776	+4.0	+0.52	3,000	4,247,204,864
[3035]	26/07/17	770	785	770	772	-4	-0.52	6,600	-
[3035]	26/07/16	790	791	775	776	-13	-1.65	8,800	-
[3035]	26/07/15	793	795	787	789	+2	+0.25	3,200	-
[3035]	26/07/14	795	797	782	787	-12	-1.50	11,700	-
[3035]	26/07/13	807	815	790	799	-6	-0.75	14,000	-
[3035]	26/07/10	814	814	802	805	-8	-0.98	7,800	-
[3035]	26/07/09	807	813	803	813	+10	+1.25	4,100	-
[3035]	26/07/08	792	813	788	803	+11	+1.39	7,500	-
[3035]	26/07/07	823	825	792	792	-22	-2.70	27,600	-
[3035]	26/07/06	834	834	809	814	-16	-1.93	14,000	-
[3035]	26/07/03	846	846	820	830	-20	-2.35	23,400	-
[3035]	26/07/02	840	858	817	850	-5	-0.58	30,500	-
[3035]	26/07/01	865	895	832	855	-1	-0.12	69,200	-
[3035]	26/06/30	866	866	835	856	-7	-0.81	13,400	-
[3035]	26/06/29	841	863	834	863	+22	+2.62	19,400	-
[3035]	26/06/26	820	843	801	841	+23	+2.81	15,300	-
[3035]	26/06/25	796	818	791	818	+24	+3.02	5,000	-
[3035]	26/06/24	820	820	792	794	-26	-3.17	4,600	-
[3035]	26/06/23	814	820	807	820	+6	+0.74	3,400	-
[3035]	26/06/22	801	818	801	814	+10	+1.24	3,500	-
[3035]	26/06/19	790	808	790	804	+22	+2.81	5,800	-
[3035]	26/06/18	796	833	782	782	-6	-0.76	10,800	-
[3035]	26/06/17	780	788	780	788	+16	+2.07	3,300	-
[3035]	26/06/16	784	799	768	772	-11	-1.40	10,200	-
[3035]	26/06/15	772	783	772	783	+13	+1.69	3,900	-
[3035]	26/06/12	759	771	759	770	+14	+1.85	3,500	-
[3035]	26/06/11	759	759	756	756	0	0.00	2,600	-
[3035]	26/06/10	757	770	755	756	+4	+0.53	2,000	-
[3035]	26/06/09	755	763	751	752	0	0.00	9,100	-
[3035]	26/06/08	763	763	750	752	-23	-2.97	6,600	-
[3035]	26/06/05	772	776	772	775	+5	+0.65	3,400	-
[3035]	26/06/04	779	779	770	770	-9	-1.16	3,600	-
[3035]	26/06/03	766	781	766	779	+11	+1.43	3,400	-
[3035]	26/06/02	800	800	766	768	-31	-3.88	5,500	-
[3035]	26/06/01	790	846	789	799	+14	+1.78	8,500	-
[3035]	26/05/29	782	789	782	785	+6	+0.77	5,700	-
[3035]	26/05/28	779	780	776	779	+1	+0.13	3,700	-
[3035]	26/05/27	769	778	768	778	+9	+1.17	2,300	-
[3035]	26/05/26	763	770	763	769	+6	+0.79	2,000	-
[3035]	26/05/25	775	782	763	763	-12	-1.55	8,500	-
[3035]	26/05/22	772	779	772	775	+3.0	+0.39	2,500	-
[3035]	26/05/21	776	779	772	772	-4.0	-0.52	1,500	-
[3035]	26/05/20	785	785	769	776	-11.0	-1.40	2,800	-
[3035]	26/05/19	787	788	775	787	+5.0	+0.64	3,200	-
[3035]	26/05/18	783	783	781	782	-1.0	-0.13	1,000	-
[3035]	26/05/15	772	783	752	783	+7.0	+0.90	10,000	-
[3035]	26/05/14	779	780	769	776	-3.0	-0.39	6,000	-
[3035]	26/05/13	775	815	769	779	+10.0	+1.30	20,800	-
[3035]	26/05/12	759	772	759	769	+8.0	+1.05	5,800	-
[3035]	26/05/11	768	768	755	761	-7.0	-0.91	4,500	-
[3035]	26/05/08	753	773	752	768	+14.0	+1.86	11,700	-
[3035]	26/05/07	771	780	752	754	-13.0	-1.69	7,800	-
[3035]	26/05/01	786	786	766	767	-17.0	-2.17	2,900	-
[3035]	26/04/30	779	786	779	784	+1.0	+0.13	2,400	-
[3035]	26/04/28	787	808	780	783	-5.0	-0.63	6,700	-
[3035]	26/04/27	800	801	768	788	-6	-0.76	11,600	-
[3035]	26/04/24	790	814	770	794	+6	+0.76	14,600	-
[3035]	26/04/23	792	792	784	788	-7	-0.88	4,100	-
[3035]	26/04/22	758	798	758	795	+37	+4.88	16,600	-
[3035]	26/04/21	764	764	752	758	0	0.00	5,700	-
[3035]	26/04/20	750	770	746	758	+15	+2.02	10,200	-
[3035]	26/04/17	743	743	741	743	+1	+0.13	3,600	-
[3035]	26/04/16	746	748	737	742	+3	+0.41	7,200	-
[3035]	26/04/15	737	740	734	739	+3	+0.41	4,700	-
[3035]	26/04/14	747	747	733	736	-11	-1.47	5,200	-
[3035]	26/04/13	733	749	731	747	-9	-1.19	18,400	-
[3035]	26/04/10	735	759	729	756	+36	+5.00	27,900	-
[3035]	26/04/09	735	735	712	720	-15	-2.04	16,600	-
[3035]	26/04/08	736	744	726	735	+7	+0.96	15,100	-
[3035]	26/04/07	754	766	720	728	-11	-1.49	61,600	-
[3035]	26/04/06	714	781	705	739	+58	+8.52	163,800	-
[3035]	26/04/03	663	701	663	681	+15	+2.25	35,400	-
[3035]	26/04/02	685	686	661	666	-22	-3.20	10,900	-
[3035]	26/04/01	688	689	686	688	+5	+0.73	4,200	-
[3035]	26/03/31	684	684	679	683	-1	-0.15	2,000	-
[3035]	26/03/30	674	685	674	684	-5	-0.73	7,100	-
[3035]	26/03/27	697	697	680	689	-7	-1.01	10,900	-
[3035]	26/03/26	690	697	679	696	+22	+3.26	41,800	-
[3035]	26/03/25	652	687	652	674	+30	+4.66	56,000	-
[3035]	26/03/24	649	650	644	644	-5	-0.77	1,300	-
[3035]	26/03/23	642	653	640	649	-2	-0.31	3,700	-
[3035]	26/03/19	649	659	649	651	-1	-0.15	1,600	-
[3035]	26/03/18	650	655	650	652	-2	-0.31	1,300	-
[3035]	26/03/17	654	656	651	654	+3	+0.46	1,400	-
[3035]	26/03/16	649	651	649	651	-2	-0.31	1,100	-
[3035]	26/03/13	650	655	650	653	+1	+0.15	2,300	-
[3035]	26/03/12	652	654	652	652	-2	-0.31	2,100	-
[3035]	26/03/11	663	663	654	654	0	0.00	5,200	-
[3035]	26/03/10	663	663	648	654	-2	-0.30	1,900	-
[3035]	26/03/09	652	657	647	656	-12	-1.80	7,000	-
[3035]	26/03/06	664	668	662	668	+3	+0.45	1,000	-
[3035]	26/03/05	652	667	651	665	+19	+2.94	5,300	-
[3035]	26/03/04	660	660	642	646	-18	-2.71	8,700	-
[3035]	26/03/03	666	669	664	664	0	0.00	3,800	-
[3035]	26/03/02	669	669	663	664	-7	-1.04	8,700	-
[3035]	26/02/27	670	673	667	671	+4	+0.60	2,000	-
[3035]	26/02/26	665	670	663	667	+2	+0.30	3,100	-
[3035]	26/02/25	663	667	661	665	+1	+0.15	2,400	-
[3035]	26/02/24	665	666	660	664	-1	-0.15	5,800	-
[3035]	26/02/20	662	674	662	665	+5	+0.76	13,200	-
[3035]	26/02/19	659	667	658	660	-10	-1.49	48,200	-
[3035]	26/02/18	672	672	670	670	+1	+0.15	65,300	-
[3035]	26/02/17	670	671	668	669	-1	-0.15	4,100	-
[3035]	26/02/16	668	670	665	670	+2	+0.30	1,300	-
[3035]	26/02/13	667	669	663	668	+2	+0.30	2,300	-
[3035]	26/02/12	664	666	662	666	+2	+0.30	6,400	-
[3035]	26/02/10	665	667	662	664	-1	-0.15	5,500	-
[3035]	26/02/09	662	674	662	665	+6	+0.91	5,200	-
[3035]	26/02/06	659	661	659	659	+1	+0.15	3,600	-
[3035]	26/02/05	660	660	658	658	-2	-0.30	7,000	-
[3035]	26/02/04	659	660	658	660	+1	+0.15	6,300	-
[3035]	26/02/03	658	659	655	659	+2	+0.30	2,100	-
[3035]	26/02/02	660	660	654	657	+4	+0.61	1,900	-
[3035]	26/01/30	657	657	653	653	-5	-0.76	10,000	-
[3035]	26/01/29	652	664	649	658	+8	+1.23	5,200	-
[3035]	26/01/28	654	654	650	650	-3	-0.46	2,200	-
[3035]	26/01/27	654	656	650	653	-1	-0.15	4,700	-
[3035]	26/01/26	660	662	654	654	-6	-0.91	6,400	-
[3035]	26/01/23	665	666	659	660	-3	-0.45	4,100	-
[3035]	26/01/22	666	666	657	663	+7	+1.07	2,700	-
[3035]	26/01/21	657	660	656	656	-4	-0.61	1,400	-
[3035]	26/01/20	671	672	648	660	-12	-1.79	21,900	-
[3035]	26/01/19	659	674	659	672	+3	+0.45	12,200	-
[3035]	26/01/16	667	674	664	669	+10	+1.52	10,300	-
[3035]	26/01/15	656	660	650	659	+2	+0.30	6,700	-
[3035]	26/01/14	655	657	650	657	+2	+0.31	3,400	-
[3035]	26/01/13	660	660	653	655	+3	+0.46	5,200	-
[3035]	26/01/09	651	653	649	652	+2	+0.31	5,000	-
[3035]	26/01/08	647	650	645	650	+3	+0.46	1,900	-
[3035]	26/01/07	649	650	645	647	-3	-0.46	3,300	-
[3035]	26/01/06	645	651	645	650	+5	+0.78	1,200	-
[3035]	26/01/05	655	655	645	645	-7	-1.07	6,000	-
[3035]	25/12/30	664	664	641	652	-5	-0.76	7,600	-
[3035]	25/12/29	660	667	631	657	-2	-0.30	29,800	-
[3035]	25/12/26	639	661	633	659	+27	+4.27	67,900	-
[3035]	25/12/25	628	632	625	632	+4	+0.64	6,800	-
[3035]	25/12/24	626	634	626	628	+4	+0.64	10,300	-
[3035]	25/12/23	621	624	619	624	+3	+0.48	4,200	-
[3035]	25/12/22	620	625	620	621	+4	+0.65	1,600	-
[3035]	25/12/19	618	622	617	617	-1	-0.16	3,100	-
[3035]	25/12/18	620	626	618	618	-2	-0.32	7,300	-
[3035]	25/12/17	620	620	618	620	-2	-0.32	2,900	-
[3035]	25/12/16	626	626	622	622	0	0.00	3,200	-
[3035]	25/12/15	619	635	619	622	+2	+0.32	6,300	-
[3035]	25/12/12	621	625	620	620	+1	+0.16	400	-
[3035]	25/12/11	621	621	619	619	-1	-0.16	700	-
[3035]	25/12/10	620	625	619	620	+2	+0.32	3,300	-
[3035]	25/12/09	620	621	614	618	0	0.00	4,900	-
[3035]	25/12/08	619	619	618	618	0	0.00	1,600	-
[3035]	25/12/05	620	620	616	618	-1	-0.16	1,600	-
[3035]	25/12/04	620	620	616	619	+2	+0.32	6,800	-
[3035]	25/12/03	618	619	617	617	0	0.00	1,200	-
[3035]	25/12/02	620	620	617	617	-3	-0.48	1,100	-
[3035]	25/12/01	628	628	620	620	-9	-1.43	3,200	-
[3035]	25/11/28	629	629	625	629	+3	+0.48	2,600	-
[3035]	25/11/27	625	626	625	626	0	0.00	400	-
[3035]	25/11/26	622	627	622	626	+2	+0.32	2,700	-
[3035]	25/11/25	622	624	620	624	+7	+1.13	1,500	-
[3035]	25/11/21	619	619	617	617	-2	-0.32	3,800	-
[3035]	25/11/20	615	621	614	619	+5	+0.81	2,400	-
[3035]	25/11/19	613	615	613	614	-1	-0.16	1,800	-
[3035]	25/11/18	615	619	615	615	0	0.00	3,200	-
[3035]	25/11/17	619	619	612	615	-4	-0.65	2,700	-
[3035]	25/11/14	616	628	616	619	+3	+0.49	2,000	-
[3035]	25/11/13	612	620	612	616	+3	+0.49	2,200	-
[3035]	25/11/12	620	620	613	613	-3	-0.49	2,200	-
[3035]	25/11/11	612	618	612	616	-2	-0.32	1,400	-
[3035]	25/11/10	617	620	616	618	+1	+0.16	2,700	-
[3035]	25/11/07	620	620	614	617	+4	+0.65	1,700	-
[3035]	25/11/06	613	620	612	613	+1	+0.16	1,000	-
[3035]	25/11/05	613	619	612	612	0	0.00	2,200	-
[3035]	25/11/04	614	620	612	612	0	0.00	1,500	-
[3035]	25/10/31	613	615	609	612	-8	-1.29	5,400	-
[3035]	25/10/30	617	638	615	620	+3	+0.49	7,400	-
[3035]	25/10/29	626	626	617	617	-7	-1.12	3,100	-
[3035]	25/10/28	629	629	622	624	-1	-0.16	2,800	-
[3035]	25/10/27	628	628	624	625	-3	-0.48	3,600	-
[3035]	25/10/24	628	628	628	628	-2	-0.32	900	-
[3035]	25/10/23	629	630	628	630	+1	+0.16	2,000	-
[3035]	25/10/22	623	632	623	629	+6	+0.96	4,800	-
[3035]	25/10/21	622	623	621	623	+1	+0.16	3,800	-
[3035]	25/10/20	620	622	620	622	+2	+0.32	2,800	-
[3035]	25/10/17	620	620	615	620	+4	+0.65	5,400	-
[3035]	25/10/16	612	620	607	616	+6	+0.98	5,600	-
[3035]	25/10/15	610	620	608	610	+4	+0.66	4,500	-
[3035]	25/10/14	606	611	605	606	-9	-1.46	10,000	-
[3035]	25/10/10	615	616	614	615	0	0.00	4,100	-
[3035]	25/10/09	614	616	614	615	+2	+0.33	1,300	-
[3035]	25/10/08	611	615	610	613	+1	+0.16	3,700	-
[3035]	25/10/07	618	618	612	612	-6	-0.97	4,100	-
[3035]	25/10/06	615	622	610	618	-3	-0.48	12,600	-
[3035]	25/10/03	635	638	615	621	0	0.00	57,800	-
[3035]	25/10/02	620	629	615	621	+7	+1.14	29,300	-
[3035]	25/10/01	626	626	612	614	-14	-2.23	11,400	-
[3035]	25/09/30	630	631	627	628	-2	-0.32	5,300	-
[3035]	25/09/29	622	630	621	630	+4	+0.64	9,800	-
[3035]	25/09/26	618	629	618	626	+6	+0.97	13,700	-
[3035]	25/09/25	619	620	618	620	-1	-0.16	2,600	-
[3035]	25/09/24	620	622	618	621	0	0.00	4,600	-
[3035]	25/09/22	615	623	615	621	+5	+0.81	4,300	-
[3035]	25/09/19	618	618	615	616	0	0.00	8,000	-
[3035]	25/09/18	617	620	616	616	-1	-0.16	2,600	-
[3035]	25/09/17	619	619	617	617	-1	-0.16	2,500	-
[3035]	25/09/16	618	623	617	618	-1	-0.16	7,500	-
[3035]	25/09/12	620	622	619	619	-1	-0.16	1,200	-
[3035]	25/09/11	619	626	619	620	+3	+0.49	3,800	-
[3035]	25/09/10	627	627	616	617	-10	-1.59	11,200	-
[3035]	25/09/09	631	631	627	627	-3	-0.48	4,600	-
[3035]	25/09/08	625	630	625	630	+7	+1.12	6,900	-
[3035]	25/09/05	620	623	612	623	+4	+0.65	21,400	-