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
[3053]	26/10/29	202	211	201	211	+9.0	+4.46	721,300	12,960,417,792
[3053]	26/10/28	205	205	202	202	-2.0	-0.98	105,900	12,407,603,200
[3053]	26/10/27	204	206	202	204	0	+0.00	138,500	12,530,451,456
[3053]	26/10/26	207	207	204	204	-3.0	-1.45	138,600	12,530,451,456
[3053]	26/10/23	205	208	203	207	+2.0	+0.98	234,100	12,714,722,304
[3053]	26/10/22	206	207	204	205	0	+0.00	124,600	12,591,875,072
[3053]	26/10/21	206	207	204	205	+1.0	+0.49	161,000	12,591,875,072
[3053]	26/10/20	205	206	202	204	0	+0.00	224,300	12,530,451,456
[3053]	26/10/19	205	205	203	204	-1.0	-0.49	147,200	12,530,451,456
[3053]	26/10/16	203	205	202	205	+2.0	+0.99	138,700	12,591,875,072
[3053]	26/10/15	202	205	200	203	+2.0	+1.00	185,100	12,469,027,840
[3053]	26/10/14	201	202	200	201	-1.0	-0.50	112,800	12,346,179,584
[3053]	26/10/13	199	202	199	202	+3.0	+1.51	157,800	12,407,603,200
[3053]	26/10/09	196	199	196	199	+2.0	+1.02	108,700	12,223,332,352
[3053]	26/10/08	199	199	196	197	-2.0	-1.01	200,800	12,100,485,120
[3053]	26/10/07	198	204	198	199	0	+0.00	276,000	12,223,332,352
[3053]	26/10/06	199	200	198	199	+1.0	+0.51	101,000	12,223,332,352
[3053]	26/10/05	199	200	197	198	0	+0.00	104,900	12,161,908,736
[3053]	26/10/02	199	200	197	198	-1.0	-0.50	274,500	12,161,908,736
[3053]	26/10/01	202	202	198	199	-4.0	-1.97	220,400	12,223,332,352
[3053]	26/09/30	202	203	199	203	+3.0	+1.50	154,800	12,469,027,840
[3053]	26/09/29	200	201	199	200	-2.0	-0.99	234,600	12,284,755,968
[3053]	26/09/28	202	203	201	202	0	+0.00	131,400	12,407,603,200
[3053]	26/09/25	200	204	200	202	0	+0.00	228,300	12,407,603,200
[3053]	26/09/24	202	204	200	202	+1.0	+0.50	303,800	12,407,603,200
[3053]	26/09/18	201	201	200	201	0	+0.00	108,400	12,346,179,584
[3053]	26/09/17	200	203	200	201	0	+0.00	146,600	12,346,179,584
[3053]	26/09/16	203	203	201	201	-1.0	-0.50	154,100	12,346,179,584
[3053]	26/09/15	200	202	199	202	+1.0	+0.50	190,900	12,407,603,200
[3053]	26/09/14	201	204	197	201	0	+0.00	455,400	12,346,179,584
[3053]	26/09/11	200	203	200	201	0	+0.00	163,100	12,346,179,584
[3053]	26/09/10	201	203	200	201	-1.0	-0.50	205,900	12,346,179,584
[3053]	26/09/09	202	203	201	202	0	+0.00	102,000	12,407,603,200
[3053]	26/09/08	202	204	201	202	0	+0.00	123,900	12,407,603,200
[3053]	26/09/07	205	206	202	202	-5.0	-2.42	181,600	12,407,603,200
[3053]	26/09/04	200	208	200	207	+7.0	+3.50	234,200	12,714,722,304
[3053]	26/09/03	200	203	200	200	0	+0.00	168,200	12,284,755,968
[3053]	26/09/02	204	204	199	200	-5.0	-2.44	354,900	12,284,755,968
[3053]	26/09/01	206	207	204	205	-3.0	-1.44	211,600	12,591,875,072
[3053]	26/08/31	207	208	205	208	+1.0	+0.48	242,200	12,776,145,920
[3053]	26/08/28	207	209	207	207	-1.0	-0.48	142,300	12,714,722,304
[3053]	26/08/27	210	212	207	208	-1.0	-0.48	298,300	12,776,145,920
[3053]	26/08/26	210	212	209	209	-3.0	-1.42	153,000	12,837,569,536
[3053]	26/08/25	208	212	208	212	+3.0	+1.44	221,300	13,021,841,408
[3053]	26/08/24	211	212	208	209	-1.0	-0.48	165,600	12,837,569,536
[3053]	26/08/21	210	211	206	210	0	+0.00	216,700	12,898,994,176
[3053]	26/08/20	206	211	202	210	+2.0	+0.96	441,600	12,898,994,176
[3053]	26/08/19	211	213	204	208	-3.0	-1.42	491,800	12,776,145,920
[3053]	26/08/18	214	214	205	211	-5.0	-2.31	557,000	12,960,417,792
[3053]	26/08/17	201	220	201	216	+20.0	+10.20	1,765,100	13,267,536,896
[3053]	26/08/14	194	197	194	196	0	+0.00	298,500	12,039,060,480
[3053]	26/08/13	194	196	193	196	+2.0	+1.03	203,500	12,039,060,480
[3053]	26/08/12	194	195	191	194	+1.0	+0.52	263,800	11,916,213,248
[3053]	26/08/10	191	193	190	193	+3.0	+1.58	173,200	11,854,789,632
[3053]	26/08/07	189	191	188	190	+2.0	+1.06	252,200	11,670,517,760
[3053]	26/08/06	186	189	185	188	+3.0	+1.62	141,400	11,547,670,528
[3053]	26/08/05	184	187	184	185	+1.0	+0.54	134,200	11,363,399,680
[3053]	26/08/04	184	185	184	184	0	+0.00	121,400	11,301,975,040
[3053]	26/08/03	185	187	184	184	-2.0	-1.08	225,700	11,301,975,040
[3053]	26/07/31	187	187	185	186	-2.0	-1.06	105,900	11,424,823,296
[3053]	26/07/30	186	188	184	188	+2.0	+1.08	166,500	11,547,670,528
[3053]	26/07/29	184	187	183	186	+3.0	+1.64	194,500	11,424,823,296
[3053]	26/07/28	185	186	182	183	-2.0	-1.08	204,400	11,240,551,424
[3053]	26/07/27	183	185	183	185	+4.0	+2.21	183,200	11,363,399,680
[3053]	26/07/24	183	183	181	181	-2.0	-1.09	162,600	11,117,704,192
[3053]	26/07/23	183	184	181	183	+3.0	+1.67	91,400	11,240,551,424
[3053]	26/07/22	182	182	180	180	-3.0	-1.64	138,200	11,056,280,576
[3053]	26/07/21	185	187	182	183	-1.0	-0.54	275,400	11,240,551,424
[3053]	26/07/17	183	185	182	184	+1	+0.55	146,700	-
[3053]	26/07/16	184	186	182	183	-1	-0.54	201,400	-
[3053]	26/07/15	186	186	183	184	-1	-0.54	204,000	-
[3053]	26/07/14	182	185	182	185	+5	+2.78	307,000	-
[3053]	26/07/13	180	182	179	180	+1	+0.56	181,500	-
[3053]	26/07/10	180	181	179	179	0	0.00	152,500	-
[3053]	26/07/09	181	181	179	179	-1	-0.56	169,400	-
[3053]	26/07/08	181	183	179	180	0	0.00	193,600	-
[3053]	26/07/07	180	181	178	180	+1	+0.56	190,100	-
[3053]	26/07/06	180	181	178	179	+2	+1.13	268,800	-
[3053]	26/07/03	179	183	177	177	0	0.00	370,600	-
[3053]	26/07/02	178	179	177	177	0	0.00	360,600	-
[3053]	26/07/01	180	180	177	177	-3	-1.67	277,400	-
[3053]	26/06/30	182	183	180	180	-1	-0.55	304,000	-
[3053]	26/06/29	186	188	178	181	-14	-7.18	1,588,800	-
[3053]	26/06/26	197	198	195	195	-2	-1.02	776,500	-
[3053]	26/06/25	199	199	197	197	+1	+0.51	172,400	-
[3053]	26/06/24	198	199	196	196	-1	-0.51	169,600	-
[3053]	26/06/23	198	199	197	197	-1	-0.51	139,900	-
[3053]	26/06/22	202	202	198	198	-3	-1.49	262,200	-
[3053]	26/06/19	202	203	201	201	-1	-0.50	90,000	-
[3053]	26/06/18	203	203	201	202	0	0.00	203,900	-
[3053]	26/06/17	204	206	202	202	-1	-0.49	435,800	-
[3053]	26/06/16	201	204	200	203	+2	+1.00	246,800	-
[3053]	26/06/15	203	205	200	201	0	0.00	425,000	-
[3053]	26/06/12	195	202	194	201	+6	+3.08	779,500	-
[3053]	26/06/11	192	195	192	195	+5	+2.63	248,800	-
[3053]	26/06/10	193	194	190	190	0	0.00	237,800	-
[3053]	26/06/09	193	195	189	190	-2	-1.04	505,500	-
[3053]	26/06/08	190	193	189	192	+2	+1.05	930,000	-
[3053]	26/06/05	188	191	187	190	+4	+2.15	247,500	-
[3053]	26/06/04	187	187	185	186	-1	-0.53	148,600	-
[3053]	26/06/03	185	187	183	187	+3	+1.63	323,200	-
[3053]	26/06/02	185	185	182	184	-1	-0.54	298,100	-
[3053]	26/06/01	193	193	185	185	-3	-1.60	487,500	-
[3053]	26/05/29	190	192	188	188	-2	-1.05	277,400	-
[3053]	26/05/28	190	191	188	190	0	0.00	176,500	-
[3053]	26/05/27	188	190	187	190	+3	+1.60	215,200	-
[3053]	26/05/26	188	192	187	187	-1	-0.53	197,400	-
[3053]	26/05/25	195	195	188	188	-7	-3.59	389,700	-
[3053]	26/05/22	193	195	191	195	+2.0	+1.04	210,800	-
[3053]	26/05/21	194	195	192	193	-1.0	-0.52	347,400	-
[3053]	26/05/20	195	195	189	194	0	+0.00	306,400	-
[3053]	26/05/19	187	195	187	194	+6.0	+3.19	544,400	-
[3053]	26/05/18	186	189	184	188	+5.0	+2.73	409,300	-
[3053]	26/05/15	182	185	181	183	+3.0	+1.67	261,000	-
[3053]	26/05/14	183	183	180	180	-2.0	-1.10	152,000	-
[3053]	26/05/13	180	183	180	182	+2.0	+1.11	169,100	-
[3053]	26/05/12	181	182	180	180	-1.0	-0.55	118,100	-
[3053]	26/05/11	180	182	179	181	+1.0	+0.56	276,700	-
[3053]	26/05/08	180	182	179	180	-1.0	-0.55	284,400	-
[3053]	26/05/07	183	184	181	181	-2.0	-1.09	154,700	-
[3053]	26/05/01	181	184	180	183	+2.0	+1.10	155,500	-
[3053]	26/04/30	182	183	180	181	-2.0	-1.09	296,800	-
[3053]	26/04/28	182	183	180	183	+1.0	+0.55	216,900	-
[3053]	26/04/27	180	182	180	182	+2	+1.11	225,100	-
[3053]	26/04/24	180	182	180	180	0	0.00	251,000	-
[3053]	26/04/23	182	183	180	180	-2	-1.10	282,200	-
[3053]	26/04/22	184	185	182	182	-1	-0.55	140,400	-
[3053]	26/04/21	184	186	183	183	-1	-0.54	192,200	-
[3053]	26/04/20	187	187	182	184	-3	-1.60	234,100	-
[3053]	26/04/17	188	189	184	187	-1	-0.53	306,300	-
[3053]	26/04/16	188	189	187	188	-1	-0.53	174,000	-
[3053]	26/04/15	188	190	187	189	+1	+0.53	216,100	-
[3053]	26/04/14	186	188	186	188	0	0.00	212,300	-
[3053]	26/04/13	186	188	185	188	+2	+1.08	225,700	-
[3053]	26/04/10	185	186	184	186	+1	+0.54	144,000	-
[3053]	26/04/09	186	187	185	185	-2	-1.07	141,100	-
[3053]	26/04/08	186	187	186	187	+2	+1.08	198,800	-
[3053]	26/04/07	185	187	184	185	-2	-1.07	136,300	-
[3053]	26/04/06	183	187	183	187	+4	+2.19	268,300	-
[3053]	26/04/03	182	185	182	183	+1	+0.55	211,800	-
[3053]	26/04/02	182	185	181	182	0	0.00	289,400	-
[3053]	26/04/01	180	182	180	182	+3	+1.68	245,100	-
[3053]	26/03/31	179	181	177	179	0	0.00	190,400	-
[3053]	26/03/30	176	179	174	179	0	0.00	243,400	-
[3053]	26/03/27	177	180	176	179	+2	+1.13	283,400	-
[3053]	26/03/26	178	178	176	177	-1	-0.56	97,700	-
[3053]	26/03/25	175	178	175	178	+4	+2.30	215,900	-
[3053]	26/03/24	175	175	172	174	+3	+1.75	179,900	-
[3053]	26/03/23	174	174	171	171	-4	-2.29	361,100	-
[3053]	26/03/19	176	177	174	175	-3	-1.69	278,800	-
[3053]	26/03/18	175	180	175	178	+5	+2.89	322,300	-
[3053]	26/03/17	174	177	173	173	-1	-0.57	188,100	-
[3053]	26/03/16	176	177	173	174	0	0.00	275,000	-
[3053]	26/03/13	175	177	174	174	-2	-1.14	207,800	-
[3053]	26/03/12	177	177	175	176	-2	-1.12	158,900	-
[3053]	26/03/11	177	179	177	178	0	0.00	130,700	-
[3053]	26/03/10	176	179	174	178	+4	+2.30	181,600	-
[3053]	26/03/09	174	175	170	174	-3	-1.69	406,900	-
[3053]	26/03/06	175	177	175	177	0	0.00	136,600	-
[3053]	26/03/05	175	179	175	177	+6	+3.51	238,100	-
[3053]	26/03/04	172	175	170	171	-4	-2.29	606,300	-
[3053]	26/03/03	178	178	175	175	-4	-2.23	360,100	-
[3053]	26/03/02	180	181	179	179	-3	-1.65	197,300	-
[3053]	26/02/27	181	182	180	182	+2	+1.11	148,100	-
[3053]	26/02/26	180	182	179	180	0	0.00	246,700	-
[3053]	26/02/25	180	181	178	180	-1	-0.55	164,200	-
[3053]	26/02/24	179	182	178	181	+4	+2.26	227,300	-
[3053]	26/02/20	181	181	177	177	-5	-2.75	262,700	-
[3053]	26/02/19	185	185	182	182	-5	-2.67	277,500	-
[3053]	26/02/18	181	188	180	187	+5	+2.75	706,700	-
[3053]	26/02/17	181	183	180	182	-1	-0.55	188,400	-
[3053]	26/02/16	177	183	176	183	+9	+5.17	795,000	-
[3053]	26/02/13	175	176	174	174	-1	-0.57	157,300	-
[3053]	26/02/12	176	177	174	175	0	0.00	254,800	-
[3053]	26/02/10	173	175	173	175	+2	+1.16	319,000	-
[3053]	26/02/09	174	174	172	173	+1	+0.58	179,700	-
[3053]	26/02/06	171	173	169	172	0	0.00	252,500	-
[3053]	26/02/05	170	172	169	172	+2	+1.18	210,300	-
[3053]	26/02/04	167	170	166	170	+4	+2.41	264,800	-
[3053]	26/02/03	167	168	166	166	-1	-0.60	158,200	-
[3053]	26/02/02	168	171	166	167	-1	-0.60	292,600	-
[3053]	26/01/30	168	169	167	168	+1	+0.60	325,700	-
[3053]	26/01/29	169	169	166	167	-2	-1.18	336,500	-
[3053]	26/01/28	171	171	169	169	-2	-1.17	457,400	-
[3053]	26/01/27	173	174	171	171	-2	-1.16	351,500	-
[3053]	26/01/26	173	175	172	173	0	0.00	359,000	-
[3053]	26/01/23	173	174	173	173	0	0.00	96,500	-
[3053]	26/01/22	172	174	172	173	0	0.00	165,000	-
[3053]	26/01/21	174	175	173	173	-1	-0.57	194,200	-
[3053]	26/01/20	175	175	174	174	-1	-0.57	126,500	-
[3053]	26/01/19	173	175	173	175	+2	+1.16	149,700	-
[3053]	26/01/16	174	174	173	173	-1	-0.57	133,100	-
[3053]	26/01/15	174	174	172	174	+2	+1.16	156,800	-
[3053]	26/01/14	174	175	172	172	-2	-1.15	418,500	-
[3053]	26/01/13	176	177	174	174	0	0.00	361,200	-
[3053]	26/01/09	173	176	173	174	+1	+0.58	270,800	-
[3053]	26/01/08	175	176	173	173	-2	-1.14	449,500	-
[3053]	26/01/07	175	176	175	175	0	0.00	140,000	-
[3053]	26/01/06	174	176	174	175	+1	+0.57	253,700	-
[3053]	26/01/05	177	177	174	174	-1	-0.57	350,600	-
[3053]	25/12/30	178	179	175	175	-3	-1.69	540,300	-
[3053]	25/12/29	180	181	178	178	-9	-4.81	1,080,600	-
[3053]	25/12/26	187	187	186	187	+1	+0.54	678,400	-
[3053]	25/12/25	187	187	186	186	-1	-0.53	347,900	-
[3053]	25/12/24	187	187	186	187	+1	+0.54	299,600	-
[3053]	25/12/23	186	187	185	186	0	0.00	404,900	-
[3053]	25/12/22	188	188	186	186	-1	-0.53	270,800	-
[3053]	25/12/19	187	188	186	187	+1	+0.54	197,800	-
[3053]	25/12/18	187	187	186	186	0	0.00	135,500	-