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
[3042]	26/10/29	1,209	1,278	1,089	1,131	-258.0	-18.57	4,308,000	8,567,949,312
[3042]	26/10/28	1,503	1,873	1,303	1,389	-314.0	-18.44	9,222,500	10,522,441,728
[3042]	26/10/27	1,643	1,703	1,582	1,703	+300.0	+21.38	6,082,300	12,901,165,056
[3042]	26/10/26	1,340	1,403	1,224	1,403	+300.0	+27.20	13,194,300	10,628,499,456
[3042]	26/10/23	1,182	1,347	1,034	1,103	+3.0	+0.27	18,605,100	8,355,833,856
[3042]	26/10/22	1,100	1,100	1,100	1,100	+150.0	+15.79	100,600	8,333,107,200
[3042]	26/10/21	950	950	908	950	+150.0	+18.75	1,515,700	7,196,774,400
[3042]	26/10/20	1,090	1,377	800	800	-300.0	-27.27	16,676,500	6,060,441,600
[3042]	26/10/19	1,100	1,100	1,088	1,100	+150.0	+15.79	447,400	8,333,107,200
[3042]	26/10/16	890	950	890	950	+150.0	+18.75	2,118,200	7,196,774,400
[3042]	26/10/15	721	928	692	800	+19.0	+2.43	11,546,300	6,060,441,600
[3042]	26/10/14	746	781	660	781	+100.0	+14.68	5,613,200	5,916,506,112
[3042]	26/10/13	679	681	634	681	+100.0	+17.21	1,910,800	5,158,950,912
[3042]	26/10/09	523	632	488	581	+48.0	+9.01	11,196,000	4,401,395,712
[3042]	26/10/08	501	533	501	533	+80.0	+17.66	1,279,800	4,037,769,216
[3042]	26/10/07	470	494	440	453	+39.0	+9.42	9,731,900	3,459,312,640
[3042]	26/10/06	366	414	357	414	+80.0	+23.95	13,011,100	3,161,491,200
[3042]	26/10/05	352	362	326	334	-4.0	-1.18	3,415,700	2,550,574,848
[3042]	26/10/02	317	387	309	338	+13.0	+4.00	11,410,300	2,581,120,768
[3042]	26/10/01	298	363	296	325	+27.0	+9.06	2,464,500	2,481,846,784
[3042]	26/09/30	294	298	291	298	+7.0	+2.41	19,600	2,275,662,592
[3042]	26/09/29	293	298	291	291	-3.0	-1.02	12,800	2,222,207,488
[3042]	26/09/28	304	306	291	294	-9.0	-2.97	44,800	2,245,116,928
[3042]	26/09/25	299	307	298	303	+3.0	+1.00	16,900	2,313,844,992
[3042]	26/09/24	311	312	300	300	-9.0	-2.91	25,900	2,290,935,552
[3042]	26/09/18	312	314	309	309	-3.0	-0.96	23,300	2,359,663,616
[3042]	26/09/17	305	312	305	312	+7.0	+2.30	26,900	2,382,573,056
[3042]	26/09/16	303	308	301	305	-2.0	-0.65	28,100	2,329,117,952
[3042]	26/09/15	305	307	299	307	+7.0	+2.33	73,900	2,344,390,656
[3042]	26/09/14	293	300	292	300	+7.0	+2.39	20,800	2,290,935,552
[3042]	26/09/11	293	295	293	293	0	+0.00	9,900	2,237,480,448
[3042]	26/09/10	291	294	291	293	-1.0	-0.34	3,700	2,237,480,448
[3042]	26/09/09	294	296	292	294	-1.0	-0.34	12,400	2,245,116,928
[3042]	26/09/08	296	297	294	295	-1.0	-0.34	4,300	2,252,753,408
[3042]	26/09/07	296	299	296	296	-2.0	-0.67	8,800	2,260,389,888
[3042]	26/09/04	297	300	296	298	-1.0	-0.33	14,000	2,291,486,464
[3042]	26/09/03	299	300	297	299	0	+0.00	6,200	2,299,175,936
[3042]	26/09/02	296	300	295	299	+3.0	+1.01	24,000	2,299,175,936
[3042]	26/09/01	303	303	295	296	-5.0	-1.66	7,800	2,276,107,264
[3042]	26/08/31	299	302	293	301	+1.0	+0.33	27,300	2,314,555,136
[3042]	26/08/28	300	303	296	300	0	+0.00	17,200	2,306,865,664
[3042]	26/08/27	305	305	300	300	-4.0	-1.32	4,900	2,306,865,664
[3042]	26/08/26	303	306	300	304	+3.0	+1.00	12,800	2,337,623,808
[3042]	26/08/25	300	301	300	301	+1.0	+0.33	3,400	2,314,555,136
[3042]	26/08/24	302	302	300	300	-2.0	-0.66	9,800	2,306,865,664
[3042]	26/08/21	298	304	298	302	+3.0	+1.00	28,200	2,322,244,608
[3042]	26/08/20	300	300	297	299	+7.0	+2.40	25,100	2,299,175,936
[3042]	26/08/19	295	295	292	292	-5.0	-1.68	10,700	2,245,349,120
[3042]	26/08/18	298	298	293	297	-1.0	-0.34	25,300	2,283,796,992
[3042]	26/08/17	300	302	291	298	-10.0	-3.25	86,800	2,291,486,464
[3042]	26/08/14	299	308	297	308	+11.0	+3.70	40,900	2,368,381,952
[3042]	26/08/13	296	300	296	297	-2.0	-0.67	18,200	2,283,796,992
[3042]	26/08/12	297	299	293	299	+2.0	+0.67	20,700	2,299,175,936
[3042]	26/08/10	289	300	288	297	+6.0	+2.06	52,700	2,283,796,992
[3042]	26/08/07	291	292	287	291	0	+0.00	7,600	2,237,659,648
[3042]	26/08/06	291	293	291	291	-2.0	-0.68	2,900	2,237,659,648
[3042]	26/08/05	286	295	285	293	+6.0	+2.09	15,000	2,253,038,848
[3042]	26/08/04	290	291	287	287	-3.0	-1.03	13,000	2,206,901,504
[3042]	26/08/03	290	290	287	290	0	+0.00	11,200	2,229,970,176
[3042]	26/07/31	288	291	288	290	+1.0	+0.35	14,500	2,229,970,176
[3042]	26/07/30	290	292	289	289	-3.0	-1.03	7,500	2,222,280,448
[3042]	26/07/29	295	297	291	292	-4.0	-1.35	9,600	2,245,349,120
[3042]	26/07/28	299	299	294	296	-2.0	-0.67	10,600	2,276,107,264
[3042]	26/07/27	300	300	296	298	+4.0	+1.36	12,100	2,291,486,464
[3042]	26/07/24	296	299	293	294	-2.0	-0.68	11,000	2,260,728,320
[3042]	26/07/23	299	300	295	296	+1.0	+0.34	18,000	2,276,107,264
[3042]	26/07/22	292	299	292	295	+2.0	+0.68	21,600	2,268,417,792
[3042]	26/07/21	288	295	288	293	+2.0	+0.69	12,200	2,253,038,848
[3042]	26/07/17	299	300	290	291	-8	-2.68	22,000	-
[3042]	26/07/16	299	300	297	299	0	0.00	13,600	-
[3042]	26/07/15	297	300	296	299	+2	+0.67	12,000	-
[3042]	26/07/14	296	298	293	297	-2	-0.67	7,800	-
[3042]	26/07/13	299	300	295	299	0	0.00	15,800	-
[3042]	26/07/10	297	299	296	299	+4	+1.36	10,100	-
[3042]	26/07/09	294	296	294	295	+3	+1.03	15,500	-
[3042]	26/07/08	297	297	291	292	-1	-0.34	14,800	-
[3042]	26/07/07	300	300	292	293	-1	-0.34	24,800	-
[3042]	26/07/06	287	296	286	294	+8	+2.80	34,400	-
[3042]	26/07/03	285	289	285	286	-1	-0.35	14,200	-
[3042]	26/07/02	285	289	285	287	+2	+0.70	16,300	-
[3042]	26/07/01	288	288	283	285	-4	-1.38	7,400	-
[3042]	26/06/30	290	290	282	289	+9	+3.21	14,300	-
[3042]	26/06/29	281	286	280	280	-1	-0.36	9,500	-
[3042]	26/06/26	286	287	278	281	-1	-0.35	17,200	-
[3042]	26/06/25	278	282	276	282	+5	+1.81	14,100	-
[3042]	26/06/24	275	277	275	277	+2	+0.73	10,200	-
[3042]	26/06/23	272	277	272	275	+3	+1.10	11,700	-
[3042]	26/06/22	271	274	271	272	-1	-0.37	12,900	-
[3042]	26/06/19	273	275	272	273	0	0.00	13,600	-
[3042]	26/06/18	275	275	273	273	-3	-1.09	15,000	-
[3042]	26/06/17	278	278	274	276	-2	-0.72	22,300	-
[3042]	26/06/16	279	279	274	278	-1	-0.36	12,000	-
[3042]	26/06/15	280	280	275	279	+5	+1.82	20,800	-
[3042]	26/06/12	274	275	271	274	+2	+0.74	18,800	-
[3042]	26/06/11	271	273	270	272	0	0.00	10,700	-
[3042]	26/06/10	278	279	270	272	-9	-3.20	35,400	-
[3042]	26/06/09	281	285	281	281	+3	+1.08	11,700	-
[3042]	26/06/08	283	283	278	278	-6	-2.11	17,600	-
[3042]	26/06/05	283	286	280	284	+4	+1.43	14,500	-
[3042]	26/06/04	288	288	278	280	-8	-2.78	21,000	-
[3042]	26/06/03	292	292	284	288	-6	-2.04	28,700	-
[3042]	26/06/02	297	300	293	294	-1	-0.34	43,000	-
[3042]	26/06/01	305	305	292	295	-4	-1.34	47,100	-
[3042]	26/05/29	299	300	296	299	+2	+0.67	23,800	-
[3042]	26/05/28	302	302	296	297	+2	+0.68	19,900	-
[3042]	26/05/27	295	300	295	295	0	0.00	18,100	-
[3042]	26/05/26	303	303	295	295	-4	-1.34	36,300	-
[3042]	26/05/25	302	303	299	299	-3	-0.99	29,200	-
[3042]	26/05/22	299	302	298	302	+5.0	+1.68	31,000	-
[3042]	26/05/21	296	298	296	297	+2.0	+0.68	10,600	-
[3042]	26/05/20	302	302	295	295	-5.0	-1.67	27,300	-
[3042]	26/05/19	306	306	298	300	-2.0	-0.66	56,000	-
[3042]	26/05/18	315	315	300	302	-7.0	-2.27	42,200	-
[3042]	26/05/15	306	325	299	309	+11.0	+3.69	211,700	-
[3042]	26/05/14	308	308	295	298	-12.0	-3.87	57,100	-
[3042]	26/05/13	311	311	307	310	-1.0	-0.32	14,600	-
[3042]	26/05/12	311	312	307	311	0	+0.00	22,800	-
[3042]	26/05/11	314	314	308	311	-4.0	-1.27	33,300	-
[3042]	26/05/08	298	316	296	315	+16.0	+5.35	80,500	-
[3042]	26/05/07	295	299	293	299	+6.0	+2.05	13,100	-
[3042]	26/05/01	296	296	292	293	-3.0	-1.01	11,500	-
[3042]	26/04/30	293	296	293	296	+2.0	+0.68	12,200	-
[3042]	26/04/28	293	296	290	294	-2.0	-0.68	16,200	-
[3042]	26/04/27	299	300	295	296	-1	-0.34	17,300	-
[3042]	26/04/24	300	300	296	297	-1	-0.34	28,200	-
[3042]	26/04/23	299	302	293	298	-2	-0.67	28,700	-
[3042]	26/04/22	302	302	299	300	-2	-0.66	8,500	-
[3042]	26/04/21	301	303	298	302	0	0.00	26,900	-
[3042]	26/04/20	304	304	299	302	-2	-0.66	35,100	-
[3042]	26/04/17	293	304	293	304	+10	+3.40	68,500	-
[3042]	26/04/16	298	300	294	294	-2	-0.68	26,100	-
[3042]	26/04/15	292	296	290	296	+4	+1.37	26,000	-
[3042]	26/04/14	289	292	289	292	+4	+1.39	10,600	-
[3042]	26/04/13	291	291	285	288	-3	-1.03	20,700	-
[3042]	26/04/10	296	298	290	291	-3	-1.02	14,900	-
[3042]	26/04/09	302	302	291	294	-6	-2.00	48,700	-
[3042]	26/04/08	290	302	290	300	+11	+3.81	39,100	-
[3042]	26/04/07	290	293	289	289	0	0.00	14,200	-
[3042]	26/04/06	286	289	283	289	+1	+0.35	24,000	-
[3042]	26/04/03	285	290	285	288	+1	+0.35	12,600	-
[3042]	26/04/02	286	292	286	287	+1	+0.35	47,200	-
[3042]	26/04/01	281	286	281	286	+11	+4.00	35,600	-
[3042]	26/03/31	273	282	272	275	0	0.00	60,100	-
[3042]	26/03/30	282	282	272	275	-15	-5.17	61,600	-
[3042]	26/03/27	282	292	282	290	+6	+2.11	42,700	-
[3042]	26/03/26	290	290	284	284	-6	-2.07	37,300	-
[3042]	26/03/25	283	290	283	290	+6	+2.11	36,100	-
[3042]	26/03/24	283	285	278	284	+9	+3.27	38,300	-
[3042]	26/03/23	286	287	273	275	-15	-5.17	88,600	-
[3042]	26/03/19	295	295	287	290	-7	-2.36	66,000	-
[3042]	26/03/18	294	297	293	297	+6	+2.06	28,800	-
[3042]	26/03/17	297	299	290	291	-6	-2.02	51,000	-
[3042]	26/03/16	296	298	292	297	+2	+0.68	43,100	-
[3042]	26/03/13	296	298	294	295	-4	-1.34	55,000	-
[3042]	26/03/12	306	306	298	299	-7	-2.29	54,100	-
[3042]	26/03/11	307	311	305	306	+2	+0.66	73,800	-
[3042]	26/03/10	299	305	297	304	+11	+3.75	33,300	-
[3042]	26/03/09	300	300	287	293	-11	-3.62	125,700	-
[3042]	26/03/06	300	311	300	304	+4	+1.33	61,900	-
[3042]	26/03/05	302	310	299	300	+11	+3.81	88,700	-
[3042]	26/03/04	298	300	286	289	-17	-5.56	196,700	-
[3042]	26/03/03	318	318	304	306	-13	-4.08	95,500	-
[3042]	26/03/02	319	322	315	319	-13	-3.92	138,800	-
[3042]	26/02/27	330	336	330	332	+2	+0.61	75,400	-
[3042]	26/02/26	322	332	322	330	+9	+2.80	48,900	-
[3042]	26/02/25	316	327	316	321	+4	+1.26	61,000	-
[3042]	26/02/24	323	323	314	317	-17	-5.09	146,800	-
[3042]	26/02/20	340	340	327	334	-7	-2.05	97,300	-
[3042]	26/02/19	336	344	331	341	+6	+1.79	141,700	-
[3042]	26/02/18	329	341	329	335	+5	+1.52	131,400	-
[3042]	26/02/17	340	340	330	330	-10	-2.94	109,100	-
[3042]	26/02/16	337	347	326	340	-27	-7.36	387,200	-
[3042]	26/02/13	389	389	367	367	-17	-4.43	205,300	-
[3042]	26/02/12	378	385	376	384	+7	+1.86	133,200	-
[3042]	26/02/10	365	378	364	377	+16	+4.43	148,900	-
[3042]	26/02/09	375	375	361	361	+1	+0.28	122,300	-
[3042]	26/02/06	353	362	348	360	+2	+0.56	123,500	-
[3042]	26/02/05	361	365	357	358	-2	-0.56	73,300	-
[3042]	26/02/04	353	360	352	360	+3	+0.84	66,500	-
[3042]	26/02/03	355	360	352	357	+5	+1.42	48,200	-
[3042]	26/02/02	362	364	352	352	-9	-2.49	68,300	-
[3042]	26/01/30	362	364	357	361	-3	-0.82	69,600	-
[3042]	26/01/29	372	372	364	364	-11	-2.93	82,400	-
[3042]	26/01/28	373	378	368	375	+3	+0.81	77,600	-
[3042]	26/01/27	371	375	364	372	+4	+1.09	58,300	-
[3042]	26/01/26	377	377	367	368	-12	-3.16	81,200	-
[3042]	26/01/23	373	383	367	380	+8	+2.15	79,600	-
[3042]	26/01/22	370	375	367	372	+10	+2.76	81,300	-
[3042]	26/01/21	361	367	358	362	-6	-1.63	127,400	-
[3042]	26/01/20	381	385	368	368	-5	-1.34	112,700	-
[3042]	26/01/19	387	388	371	373	-13	-3.37	165,500	-
[3042]	26/01/16	393	406	385	386	-4	-1.03	293,700	-
[3042]	26/01/15	374	394	371	390	+16	+4.28	275,800	-
[3042]	26/01/14	359	376	355	374	+23	+6.55	410,300	-
[3042]	26/01/13	357	359	349	351	+4	+1.15	80,400	-
[3042]	26/01/09	355	357	347	347	-8	-2.25	57,900	-
[3042]	26/01/08	354	357	352	355	+2	+0.57	79,800	-
[3042]	26/01/07	347	355	343	353	+5	+1.44	107,600	-
[3042]	26/01/06	345	350	344	348	+4	+1.16	53,700	-
[3042]	26/01/05	339	344	337	344	+9	+2.69	62,100	-
[3042]	25/12/30	341	341	335	335	-8	-2.33	35,700	-
[3042]	25/12/29	345	347	342	343	0	0.00	59,200	-
[3042]	25/12/26	347	347	341	343	-2	-0.58	107,300	-
[3042]	25/12/25	342	346	339	345	+3	+0.88	61,500	-
[3042]	25/12/24	343	344	339	342	0	0.00	51,900	-
[3042]	25/12/23	336	342	336	342	+3	+0.88	48,200	-
[3042]	25/12/22	340	343	334	339	+1	+0.30	82,300	-
[3042]	25/12/19	332	340	331	338	+7	+2.11	54,800	-
[3042]	25/12/18	326	332	326	331	+5	+1.53	54,000	-
[3042]	25/12/17	325	327	320	326	+1	+0.31	43,600	-
[3042]	25/12/16	333	333	325	325	-7	-2.11	60,800	-
[3042]	25/12/15	328	333	327	332	+1	+0.30	63,000	-
[3042]	25/12/12	330	333	329	331	+2	+0.61	73,600	-
[3042]	25/12/11	336	337	329	329	-6	-1.79	111,300	-
[3042]	25/12/10	336	339	334	335	-1	-0.30	67,400	-
[3042]	25/12/09	341	341	334	336	-3	-0.88	62,400	-
[3042]	25/12/08	339	339	334	339	+1	+0.30	52,700	-
[3042]	25/12/05	345	345	336	338	-7	-2.03	180,300	-
[3042]	25/12/04	348	350	343	345	-4	-1.15	68,700	-
[3042]	25/12/03	346	351	345	349	+4	+1.16	58,800	-
[3042]	25/12/02	353	353	343	345	-8	-2.27	75,000	-
[3042]	25/12/01	364	364	348	353	-8	-2.22	122,700	-
[3042]	25/11/28	356	368	354	361	+7	+1.98	133,500	-
[3042]	25/11/27	346	355	343	354	+10	+2.91	101,600	-
[3042]	25/11/26	337	350	333	344	+9	+2.69	155,000	-
[3042]	25/11/25	341	341	331	335	+1	+0.30	97,700	-
[3042]	25/11/21	332	340	330	334	+4	+1.21	125,700	-
[3042]	25/11/20	342	344	330	330	-7	-2.08	148,400	-
[3042]	25/11/19	348	349	332	337	-15	-4.26	170,700	-
[3042]	25/11/18	336	354	333	352	+20	+6.02	267,500	-
[3042]	25/11/17	329	343	327	332	-29	-8.03	274,600	-
[3042]	25/11/14	370	372	360	361	-9	-2.43	249,800	-
[3042]	25/11/13	371	377	367	370	+1	+0.27	166,800	-
[3042]	25/11/12	361	370	360	369	+9	+2.50	91,100	-
[3042]	25/11/11	365	365	353	360	0	0.00	122,900	-
[3042]	25/11/10	349	360	347	360	+17	+4.96	147,200	-
[3042]	25/11/07	341	350	340	343	0	0.00	86,700	-
[3042]	25/11/06	340	343	337	343	+1	+0.29	79,500	-
[3042]	25/11/05	339	342	331	342	-3	-0.87	206,600	-
[3042]	25/11/04	352	353	340	345	-2	-0.58	226,100	-
[3042]	25/10/31	345	356	340	347	+6	+1.76	366,000	-
[3042]	25/10/30	347	347	338	341	-7	-2.01	179,000	-
[3042]	25/10/29	364	368	341	348	-16	-4.40	399,700	-
[3042]	25/10/28	386	387	363	364	-20	-5.21	270,500	-
[3042]	25/10/27	387	393	384	384	+5	+1.32	278,500	-
[3042]	25/10/24	388	390	376	379	-7	-1.81	322,700	-
[3042]	25/10/23	404	404	384	386	-24	-5.85	396,100	-
[3042]	25/10/22	396	413	387	410	+14	+3.54	717,600	-
[3042]	25/10/21	408	438	386	396	+20	+5.32	3,304,300	-
[3042]	25/10/20	342	378	335	376	+48	+14.63	762,700	-
[3042]	25/10/17	332	333	326	328	-7	-2.09	95,100	-
[3042]	25/10/16	332	338	329	335	+8	+2.45	135,800	-
[3042]	25/10/15	315	328	314	327	+15	+4.81	137,200	-
[3042]	25/10/14	326	328	312	312	-22	-6.59	257,500	-
[3042]	25/10/10	348	348	334	334	-14	-4.02	161,000	-
[3042]	25/10/09	350	356	348	348	+1	+0.29	126,400	-
[3042]	25/10/08	350	352	342	347	+3	+0.87	120,600	-
[3042]	25/10/07	360	360	340	344	-18	-4.97	398,300	-
[3042]	25/10/06	355	370	343	362	+39	+12.07	1,548,500	-
[3042]	25/10/03	320	326	317	323	+6	+1.89	44,800	-
[3042]	25/10/02	321	322	317	317	-6	-1.86	44,400	-
[3042]	25/10/01	334	334	321	323	-10	-3.00	73,800	-
[3042]	25/09/30	333	337	325	333	+1	+0.30	79,500	-
[3042]	25/09/29	337	337	330	332	-6	-1.78	66,600	-
[3042]	25/09/26	336	341	330	338	+2	+0.60	109,300	-
[3042]	25/09/25	334	336	332	336	+3	+0.90	109,300	-
[3042]	25/09/24	332	334	328	333	+3	+0.91	66,100	-
[3042]	25/09/22	326	333	325	330	+4	+1.23	124,900	-
[3042]	25/09/19	326	329	322	326	-3	-0.91	96,600	-
[3042]	25/09/18	323	330	322	329	+8	+2.49	78,900	-
[3042]	25/09/17	325	326	321	321	-7	-2.13	40,900	-
[3042]	25/09/16	317	328	316	328	+11	+3.47	76,000	-
[3042]	25/09/12	322	322	315	317	-5	-1.55	93,300	-
[3042]	25/09/11	324	328	317	322	-2	-0.62	190,500	-
[3042]	25/09/10	327	328	322	324	0	0.00	39,300	-
[3042]	25/09/09	337	337	324	324	-13	-3.86	146,200	-
[3042]	25/09/08	334	347	331	337	+11	+3.37	321,200	-
[3042]	25/09/05	325	327	322	326	+2	+0.62	38,700	-