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
[3041]	26/10/29	373	373	370	371	-2.0	-0.54	8,700	1,521,377,536
[3041]	26/10/28	378	382	372	373	-5.0	-1.32	9,800	1,529,579,008
[3041]	26/10/27	380	382	378	378	-2.0	-0.53	15,800	1,550,082,688
[3041]	26/10/26	381	383	380	380	0	+0.00	11,500	1,558,284,288
[3041]	26/10/23	387	389	380	380	-7.0	-1.81	13,500	1,558,284,288
[3041]	26/10/22	391	392	387	387	-5.0	-1.28	12,600	1,586,989,440
[3041]	26/10/21	394	395	391	392	-2.0	-0.51	16,000	1,607,493,248
[3041]	26/10/20	395	396	393	394	-1.0	-0.25	6,300	1,615,694,720
[3041]	26/10/19	396	396	395	395	-1.0	-0.25	4,700	1,619,795,456
[3041]	26/10/16	396	398	395	396	+1.0	+0.25	5,700	1,623,896,192
[3041]	26/10/15	396	397	395	395	-1.0	-0.25	6,000	1,619,795,456
[3041]	26/10/14	397	398	396	396	-1.0	-0.25	3,100	1,623,896,192
[3041]	26/10/13	397	399	396	397	0	+0.00	6,700	1,627,996,928
[3041]	26/10/09	397	399	397	397	0	+0.00	5,000	1,627,996,928
[3041]	26/10/08	398	400	397	397	-1.0	-0.25	6,700	1,627,996,928
[3041]	26/10/07	400	400	398	398	-1.0	-0.25	4,200	1,632,097,664
[3041]	26/10/06	399	401	399	399	0	+0.00	9,400	1,636,198,400
[3041]	26/10/05	400	400	397	399	-2.0	-0.50	14,800	1,636,198,400
[3041]	26/10/02	402	403	401	401	-1.0	-0.25	4,900	1,644,400,000
[3041]	26/10/01	402	404	402	402	0	+0.00	1,600	1,648,500,736
[3041]	26/09/30	401	403	401	402	+1.0	+0.25	5,300	1,648,500,736
[3041]	26/09/29	402	402	401	401	-1.0	-0.25	2,100	1,644,400,000
[3041]	26/09/28	401	402	401	402	0	+0.00	4,000	1,648,500,736
[3041]	26/09/25	402	403	402	402	-1.0	-0.25	3,000	1,648,500,736
[3041]	26/09/24	402	403	402	403	+1.0	+0.25	4,000	1,652,601,472
[3041]	26/09/18	402	403	401	402	-1.0	-0.25	4,100	1,648,500,736
[3041]	26/09/17	405	405	402	403	-3.0	-0.74	8,200	1,652,601,472
[3041]	26/09/16	409	409	402	406	-1.0	-0.25	6,600	1,664,903,680
[3041]	26/09/15	411	411	407	407	-3.0	-0.73	1,700	1,669,004,416
[3041]	26/09/14	408	411	406	410	+2.0	+0.49	1,600	1,681,306,624
[3041]	26/09/11	412	412	408	408	-4.0	-0.97	1,800	1,673,105,152
[3041]	26/09/10	411	412	409	412	0	+0.00	1,700	1,689,508,224
[3041]	26/09/09	412	413	410	412	+4.0	+0.98	2,700	1,689,508,224
[3041]	26/09/08	407	409	407	408	0	+0.00	2,200	1,673,105,152
[3041]	26/09/07	409	414	408	408	-4.0	-0.97	3,800	1,673,105,152
[3041]	26/09/04	415	415	412	412	-3.0	-0.72	2,900	1,689,508,224
[3041]	26/09/03	406	415	405	415	+9.0	+2.22	14,300	1,701,810,432
[3041]	26/09/02	410	410	405	406	-6.0	-1.46	5,500	1,664,903,680
[3041]	26/09/01	409	414	402	412	+5.0	+1.23	12,200	1,689,508,224
[3041]	26/08/31	404	412	404	407	+3.0	+0.74	8,100	1,669,004,416
[3041]	26/08/28	404	406	402	404	+2.0	+0.50	4,000	1,656,702,208
[3041]	26/08/27	401	407	401	402	0	+0.00	5,300	1,648,500,736
[3041]	26/08/26	401	403	401	402	0	+0.00	7,600	1,648,500,736
[3041]	26/08/25	401	402	401	402	+1.0	+0.25	5,800	1,648,500,736
[3041]	26/08/24	401	401	401	401	0	+0.00	7,600	1,644,400,000
[3041]	26/08/21	401	403	401	401	0	+0.00	3,600	1,644,400,000
[3041]	26/08/20	402	403	401	401	-1.0	-0.25	7,600	1,644,400,000
[3041]	26/08/19	404	404	402	402	-2.0	-0.50	4,000	1,648,500,736
[3041]	26/08/18	402	404	402	404	+1.0	+0.25	3,300	1,656,702,208
[3041]	26/08/17	402	404	402	403	0	+0.00	5,900	1,652,601,472
[3041]	26/08/14	402	404	402	403	0	+0.00	5,400	1,652,601,472
[3041]	26/08/13	402	405	402	403	-1.0	-0.25	3,500	1,652,601,472
[3041]	26/08/12	403	405	402	404	0	+0.00	5,100	1,656,702,208
[3041]	26/08/10	411	411	404	404	-7.0	-1.70	8,200	1,656,702,208
[3041]	26/08/07	411	412	411	411	0	+0.00	1,900	1,685,407,488
[3041]	26/08/06	404	419	404	411	+9.0	+2.24	8,800	1,685,407,488
[3041]	26/08/05	402	405	402	402	0	+0.00	8,500	1,648,500,736
[3041]	26/08/04	400	404	400	402	+1.0	+0.25	7,800	1,648,500,736
[3041]	26/08/03	402	402	400	401	-1.0	-0.25	9,100	1,644,400,000
[3041]	26/07/31	402	402	400	402	-1.0	-0.25	14,100	1,648,500,736
[3041]	26/07/30	409	409	400	403	-5.0	-1.23	21,800	1,652,601,472
[3041]	26/07/29	410	412	408	408	-3.0	-0.73	13,900	1,673,105,152
[3041]	26/07/28	413	413	411	411	-3.0	-0.72	7,300	1,685,407,488
[3041]	26/07/27	416	416	412	414	-2.0	-0.48	12,500	1,697,709,696
[3041]	26/07/24	418	419	415	416	-2.0	-0.48	8,300	1,705,911,168
[3041]	26/07/23	420	420	418	418	-1.0	-0.24	5,400	1,714,112,640
[3041]	26/07/22	421	422	419	419	-2.0	-0.48	4,000	1,718,213,376
[3041]	26/07/21	421	423	421	421	0	+0.00	4,400	1,726,414,848
[3041]	26/07/17	423	425	421	421	-4	-0.94	10,800	-
[3041]	26/07/16	425	427	425	425	0	0.00	5,000	-
[3041]	26/07/15	428	430	423	425	-3	-0.70	9,100	-
[3041]	26/07/14	431	431	428	428	-2	-0.47	5,200	-
[3041]	26/07/13	432	432	430	430	-2	-0.46	6,600	-
[3041]	26/07/10	440	440	432	432	-2	-0.46	7,500	-
[3041]	26/07/09	442	442	434	434	-6	-1.36	10,000	-
[3041]	26/07/08	444	444	439	440	-4	-0.90	6,800	-
[3041]	26/07/07	443	447	442	444	+2	+0.45	9,300	-
[3041]	26/07/06	443	446	441	442	+4	+0.91	19,500	-
[3041]	26/07/03	429	439	426	438	+7	+1.62	12,600	-
[3041]	26/07/02	420	441	415	431	+12	+2.86	42,100	-
[3041]	26/07/01	421	421	414	419	-2	-0.48	37,800	-
[3041]	26/06/30	415	427	412	421	+10	+2.43	27,200	-
[3041]	26/06/29	414	419	407	411	-43	-9.47	196,100	-
[3041]	26/06/26	500	507	450	454	-74	-14.02	186,500	-
[3041]	26/06/25	523	529	521	528	+4	+0.76	74,900	-
[3041]	26/06/24	524	533	521	524	+4	+0.77	51,900	-
[3041]	26/06/23	531	533	520	520	-14	-2.62	33,800	-
[3041]	26/06/22	535	537	534	534	-1	-0.19	32,000	-
[3041]	26/06/19	538	542	535	535	-4	-0.74	20,700	-
[3041]	26/06/18	539	542	538	539	+2	+0.37	22,900	-
[3041]	26/06/17	535	540	535	537	+2	+0.37	8,800	-
[3041]	26/06/16	535	536	534	535	-1	-0.19	13,800	-
[3041]	26/06/15	535	537	535	536	+1	+0.19	23,100	-
[3041]	26/06/12	537	537	535	535	0	0.00	15,200	-
[3041]	26/06/11	540	541	535	535	-10	-1.83	25,400	-
[3041]	26/06/10	549	549	543	545	-4	-0.73	26,200	-
[3041]	26/06/09	550	550	545	549	-6	-1.08	98,000	-
[3041]	26/06/08	550	555	548	555	+3	+0.54	25,400	-
[3041]	26/06/05	560	562	550	552	-11	-1.95	23,000	-
[3041]	26/06/04	562	568	560	563	0	0.00	14,200	-
[3041]	26/06/03	564	569	561	563	-3	-0.53	17,300	-
[3041]	26/06/02	570	570	564	566	-4	-0.70	13,900	-
[3041]	26/06/01	575	575	568	570	-5	-0.87	25,800	-
[3041]	26/05/29	573	575	572	575	-1	-0.17	16,400	-
[3041]	26/05/28	565	578	565	576	+9	+1.59	30,900	-
[3041]	26/05/27	559	570	558	567	+11	+1.98	42,300	-
[3041]	26/05/26	561	561	555	556	-4	-0.71	6,600	-
[3041]	26/05/25	567	570	559	560	+3	+0.54	21,600	-
[3041]	26/05/22	560	560	555	557	-3.0	-0.54	4,400	-
[3041]	26/05/21	552	560	552	560	+8.0	+1.45	7,100	-
[3041]	26/05/20	544	553	544	552	+9.0	+1.66	8,000	-
[3041]	26/05/19	542	548	542	543	+1.0	+0.18	3,700	-
[3041]	26/05/18	549	549	541	542	-1.0	-0.18	9,300	-
[3041]	26/05/15	545	545	543	543	-2.0	-0.37	6,000	-
[3041]	26/05/14	551	551	545	545	-6.0	-1.09	9,100	-
[3041]	26/05/13	553	557	550	551	-2.0	-0.36	6,200	-
[3041]	26/05/12	560	561	553	553	-6.0	-1.07	6,900	-
[3041]	26/05/11	558	560	555	559	+4.0	+0.72	10,600	-
[3041]	26/05/08	550	555	543	555	+3.0	+0.54	11,100	-
[3041]	26/05/07	535	556	535	552	+18.0	+3.37	15,800	-
[3041]	26/05/01	537	537	534	534	-6.0	-1.11	13,100	-
[3041]	26/04/30	550	550	533	540	-10.0	-1.82	24,600	-
[3041]	26/04/28	555	559	550	550	-5.0	-0.90	11,000	-
[3041]	26/04/27	566	566	555	555	-13	-2.29	16,700	-
[3041]	26/04/24	576	576	568	568	-2	-0.35	7,700	-
[3041]	26/04/23	573	575	570	570	-8	-1.38	5,900	-
[3041]	26/04/22	579	579	574	578	+2	+0.35	3,600	-
[3041]	26/04/21	576	582	576	576	+1	+0.17	7,900	-
[3041]	26/04/20	577	577	573	575	-2	-0.35	6,700	-
[3041]	26/04/17	580	580	576	577	-3	-0.52	7,300	-
[3041]	26/04/16	584	585	580	580	-2	-0.34	5,700	-
[3041]	26/04/15	584	589	582	582	-2	-0.34	10,300	-
[3041]	26/04/14	585	591	583	584	+4	+0.69	11,500	-
[3041]	26/04/13	592	592	570	580	-9	-1.53	22,700	-
[3041]	26/04/10	598	598	583	589	-8	-1.34	13,600	-
[3041]	26/04/09	590	600	590	597	+9	+1.53	22,100	-
[3041]	26/04/08	584	590	584	588	+14	+2.44	14,200	-
[3041]	26/04/07	589	589	567	574	-11	-1.88	43,600	-
[3041]	26/04/06	594	603	584	585	-4	-0.68	37,400	-
[3041]	26/04/03	593	593	583	589	0	0.00	17,500	-
[3041]	26/04/02	590	594	582	589	+5	+0.86	32,600	-
[3041]	26/04/01	584	588	570	584	+9	+1.57	33,700	-
[3041]	26/03/31	573	589	560	575	+1	+0.17	26,400	-
[3041]	26/03/30	560	595	556	574	+16	+2.87	67,800	-
[3041]	26/03/27	537	558	533	558	+22	+4.10	10,800	-
[3041]	26/03/26	534	536	531	536	+3	+0.56	7,800	-
[3041]	26/03/25	525	533	519	533	+13	+2.50	9,100	-
[3041]	26/03/24	531	531	515	520	-4	-0.76	10,400	-
[3041]	26/03/23	524	525	519	524	+1	+0.19	10,500	-
[3041]	26/03/19	522	533	522	523	+1	+0.19	9,200	-
[3041]	26/03/18	519	523	516	522	+7	+1.36	4,100	-
[3041]	26/03/17	519	524	515	515	-1	-0.19	8,100	-
[3041]	26/03/16	515	518	511	516	+3	+0.58	4,200	-
[3041]	26/03/13	511	513	511	513	-2	-0.39	2,800	-
[3041]	26/03/12	514	515	510	515	+1	+0.19	3,200	-
[3041]	26/03/11	517	517	512	514	+3	+0.59	5,300	-
[3041]	26/03/10	505	519	502	511	+11	+2.20	12,500	-
[3041]	26/03/09	507	507	496	500	-7	-1.38	10,900	-
[3041]	26/03/06	504	510	502	507	+3	+0.60	5,200	-
[3041]	26/03/05	489	504	486	504	+23	+4.78	15,400	-
[3041]	26/03/04	499	501	480	481	-24	-4.75	30,900	-
[3041]	26/03/03	515	516	504	505	-5	-0.98	9,700	-
[3041]	26/03/02	511	516	500	510	-6	-1.16	18,100	-
[3041]	26/02/27	496	517	496	516	+16	+3.20	21,000	-
[3041]	26/02/26	500	573	484	500	+1	+0.20	211,600	-
[3041]	26/02/25	499	499	496	499	+5	+1.01	8,600	-
[3041]	26/02/24	490	494	488	494	+6	+1.23	8,400	-
[3041]	26/02/20	486	489	486	488	+4	+0.83	3,500	-
[3041]	26/02/19	480	486	480	484	+4	+0.83	7,000	-
[3041]	26/02/18	485	493	480	480	-5	-1.03	13,100	-
[3041]	26/02/17	493	499	485	485	-14	-2.81	13,500	-
[3041]	26/02/16	495	499	491	499	+8	+1.63	9,000	-
[3041]	26/02/13	481	493	481	491	+10	+2.08	17,400	-
[3041]	26/02/12	478	481	478	481	+3	+0.63	9,700	-
[3041]	26/02/10	479	479	476	478	-1	-0.21	2,600	-
[3041]	26/02/09	480	480	475	479	+2	+0.42	5,100	-
[3041]	26/02/06	474	477	470	477	+7	+1.49	9,400	-
[3041]	26/02/05	478	478	469	470	-2	-0.42	10,300	-
[3041]	26/02/04	477	477	472	472	-2	-0.42	4,100	-
[3041]	26/02/03	479	479	468	474	-2	-0.42	12,100	-
[3041]	26/02/02	478	479	475	476	-2	-0.42	7,300	-
[3041]	26/01/30	478	479	472	478	0	0.00	6,100	-
[3041]	26/01/29	473	479	472	478	+5	+1.06	7,000	-
[3041]	26/01/28	478	479	471	473	-2	-0.42	6,100	-
[3041]	26/01/27	470	475	470	475	+5	+1.06	23,300	-
[3041]	26/01/26	469	471	468	470	+1	+0.21	7,900	-
[3041]	26/01/23	469	469	468	469	+1	+0.21	2,200	-
[3041]	26/01/22	468	469	468	468	-1	-0.21	2,200	-
[3041]	26/01/21	469	469	467	469	+1	+0.21	3,600	-
[3041]	26/01/20	465	468	465	468	+3	+0.65	5,400	-
[3041]	26/01/19	461	466	461	465	+4	+0.87	6,700	-
[3041]	26/01/16	463	463	461	461	+1	+0.22	2,000	-
[3041]	26/01/15	461	462	460	460	-1	-0.22	3,000	-
[3041]	26/01/14	460	463	459	461	0	0.00	4,100	-
[3041]	26/01/13	459	461	459	461	+2	+0.44	6,300	-
[3041]	26/01/09	455	459	455	459	+4	+0.88	6,400	-
[3041]	26/01/08	454	455	453	455	+3	+0.66	2,700	-
[3041]	26/01/07	454	454	452	452	-1	-0.22	3,000	-
[3041]	26/01/06	451	453	449	453	+6	+1.34	4,600	-
[3041]	26/01/05	448	455	447	447	+1	+0.22	11,700	-
[3041]	25/12/30	443	447	443	446	+3	+0.68	9,100	-
[3041]	25/12/29	445	447	440	443	+3	+0.68	18,100	-
[3041]	25/12/26	441	442	440	440	-1	-0.23	19,800	-
[3041]	25/12/25	442	443	440	441	0	0.00	15,600	-
[3041]	25/12/24	443	443	441	441	-1	-0.23	11,300	-
[3041]	25/12/23	443	443	442	442	0	0.00	13,400	-
[3041]	25/12/22	445	446	441	442	-3	-0.67	25,000	-
[3041]	25/12/19	447	447	445	445	0	0.00	8,900	-
[3041]	25/12/18	448	448	445	445	-1	-0.22	8,800	-
[3041]	25/12/17	447	449	446	446	-1	-0.22	8,800	-
[3041]	25/12/16	450	450	447	447	0	0.00	8,600	-
[3041]	25/12/15	450	452	447	447	-3	-0.67	14,600	-
[3041]	25/12/12	452	452	448	450	+1	+0.22	23,100	-
[3041]	25/12/11	450	451	449	449	-1	-0.22	4,900	-
[3041]	25/12/10	451	452	450	450	-1	-0.22	6,200	-
[3041]	25/12/09	452	452	449	451	-1	-0.22	4,200	-
[3041]	25/12/08	451	452	450	452	+2	+0.44	6,400	-
[3041]	25/12/05	452	452	449	450	+1	+0.22	5,800	-
[3041]	25/12/04	448	450	448	449	+1	+0.22	2,600	-
[3041]	25/12/03	450	451	448	448	-1	-0.22	5,400	-
[3041]	25/12/02	451	452	448	449	0	0.00	9,300	-
[3041]	25/12/01	450	452	448	449	-7	-1.54	31,400	-
[3041]	25/11/28	456	456	454	456	+1	+0.22	5,900	-
[3041]	25/11/27	457	457	452	455	+2	+0.44	4,400	-
[3041]	25/11/26	455	456	453	453	-3	-0.66	1,800	-
[3041]	25/11/25	457	457	455	456	+1	+0.22	5,500	-
[3041]	25/11/21	453	455	453	455	+1	+0.22	1,300	-
[3041]	25/11/20	454	456	454	454	0	0.00	2,600	-
[3041]	25/11/19	453	454	453	454	+4	+0.89	1,700	-
[3041]	25/11/18	455	456	450	450	-3	-0.66	5,100	-
[3041]	25/11/17	456	457	451	453	-2	-0.44	9,600	-
[3041]	25/11/14	454	457	454	455	-1	-0.22	5,400	-
[3041]	25/11/13	457	457	455	456	0	0.00	4,000	-
[3041]	25/11/12	456	458	455	456	-1	-0.22	2,000	-
[3041]	25/11/11	455	458	455	457	+3	+0.66	2,400	-
[3041]	25/11/10	451	454	451	454	+3	+0.67	5,200	-
[3041]	25/11/07	452	452	451	451	-1	-0.22	2,800	-
[3041]	25/11/06	448	452	448	452	+4	+0.89	4,700	-
[3041]	25/11/05	450	450	448	448	-4	-0.88	6,900	-
[3041]	25/11/04	453	453	450	452	-1	-0.22	7,200	-
[3041]	25/10/31	452	453	450	453	+4	+0.89	6,000	-
[3041]	25/10/30	446	452	446	449	0	0.00	7,200	-
[3041]	25/10/29	452	455	444	449	-3	-0.66	22,000	-
[3041]	25/10/28	452	456	452	452	0	0.00	3,000	-
[3041]	25/10/27	457	457	452	452	-3	-0.66	9,100	-
[3041]	25/10/24	454	455	453	455	+1	+0.22	1,500	-
[3041]	25/10/23	457	457	452	454	+1	+0.22	3,300	-
[3041]	25/10/22	456	456	451	453	-1	-0.22	3,500	-
[3041]	25/10/21	455	455	452	454	+1	+0.22	5,900	-
[3041]	25/10/20	457	458	453	453	-2	-0.44	6,600	-
[3041]	25/10/17	459	459	455	455	-1	-0.22	2,900	-
[3041]	25/10/16	459	462	454	456	-5	-1.08	7,800	-
[3041]	25/10/15	455	468	452	461	+6	+1.32	12,700	-
[3041]	25/10/14	452	456	451	455	+2	+0.44	6,000	-
[3041]	25/10/10	453	456	453	453	-1	-0.22	2,600	-
[3041]	25/10/09	455	455	452	454	0	0.00	2,700	-
[3041]	25/10/08	454	455	452	454	+2	+0.44	2,200	-
[3041]	25/10/07	452	455	452	452	-2	-0.44	4,200	-
[3041]	25/10/06	456	456	451	454	+2	+0.44	6,600	-
[3041]	25/10/03	454	457	451	452	+2	+0.44	5,300	-
[3041]	25/10/02	454	454	449	450	-2	-0.44	11,300	-
[3041]	25/10/01	457	457	450	452	-3	-0.66	11,200	-
[3041]	25/09/30	456	457	455	455	-4	-0.87	6,100	-
[3041]	25/09/29	456	460	455	459	+3	+0.66	8,700	-
[3041]	25/09/26	455	456	453	456	0	0.00	8,100	-
[3041]	25/09/25	456	458	456	456	+1	+0.22	3,100	-
[3041]	25/09/24	458	459	455	455	-1	-0.22	9,000	-
[3041]	25/09/22	454	456	454	456	+3	+0.66	7,500	-
[3041]	25/09/19	454	456	450	453	-1	-0.22	13,500	-
[3041]	25/09/18	460	460	453	454	-4	-0.87	14,800	-
[3041]	25/09/17	462	462	456	458	-3	-0.65	9,700	-
[3041]	25/09/16	459	461	458	461	+3	+0.66	5,300	-
[3041]	25/09/12	459	459	456	458	+1	+0.22	3,300	-
[3041]	25/09/11	458	459	456	457	0	0.00	5,900	-
[3041]	25/09/10	457	460	456	457	0	0.00	5,300	-
[3041]	25/09/09	459	459	457	457	0	0.00	3,800	-
[3041]	25/09/08	457	458	456	457	0	0.00	4,500	-
[3041]	25/09/05	456	458	456	457	+1	+0.22	4,800	-