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
[3054]	26/10/29	390	394	387	390	+1.0	+0.26	11,800	3,770,594,816
[3054]	26/10/28	399	399	389	389	-8.0	-2.02	20,400	3,760,926,720
[3054]	26/10/27	393	399	392	397	+4.0	+1.02	9,800	3,838,272,256
[3054]	26/10/26	399	403	393	393	-4.0	-1.01	21,800	3,799,599,360
[3054]	26/10/23	401	405	390	397	+4.0	+1.02	18,000	3,838,272,256
[3054]	26/10/22	405	413	387	393	-6.0	-1.50	63,400	3,799,599,360
[3054]	26/10/21	396	399	395	399	+4.0	+1.01	10,400	3,857,608,704
[3054]	26/10/20	395	399	390	395	0	+0.00	23,700	3,818,935,808
[3054]	26/10/19	388	395	387	395	+8.0	+2.07	15,500	3,818,935,808
[3054]	26/10/16	392	393	386	387	0	+0.00	14,100	3,741,590,272
[3054]	26/10/15	388	393	387	387	-3.0	-0.77	13,100	3,741,590,272
[3054]	26/10/14	390	395	386	390	+2.0	+0.52	21,600	3,770,594,816
[3054]	26/10/13	385	388	384	388	+4.0	+1.04	12,300	3,751,258,624
[3054]	26/10/09	380	384	380	384	+5.0	+1.32	10,500	3,712,585,728
[3054]	26/10/08	387	387	379	379	-6.0	-1.56	14,500	3,664,244,736
[3054]	26/10/07	386	386	382	385	-1.0	-0.26	11,700	3,722,253,824
[3054]	26/10/06	385	386	383	386	+2.0	+0.52	17,200	3,731,922,176
[3054]	26/10/05	383	385	381	384	+3.0	+0.79	13,000	3,712,585,728
[3054]	26/10/02	383	383	379	381	-2.0	-0.52	11,000	3,683,581,184
[3054]	26/10/01	385	385	380	383	-2.0	-0.52	16,400	3,702,917,632
[3054]	26/09/30	382	385	379	385	+6.0	+1.58	15,000	3,722,253,824
[3054]	26/09/29	378	382	376	379	-2.0	-0.52	19,900	3,664,244,736
[3054]	26/09/28	379	383	377	381	+5.0	+1.33	28,700	3,683,581,184
[3054]	26/09/25	370	376	370	376	+5.0	+1.35	16,600	3,635,240,192
[3054]	26/09/24	373	373	368	371	+1.0	+0.27	25,500	3,586,899,200
[3054]	26/09/18	372	372	366	370	+3.0	+0.82	14,300	3,577,231,104
[3054]	26/09/17	370	377	366	367	-3.0	-0.81	27,800	3,548,226,560
[3054]	26/09/16	358	370	358	370	+15.0	+4.23	39,900	3,577,231,104
[3054]	26/09/15	346	355	345	355	+4.0	+1.14	95,600	3,432,208,128
[3054]	26/09/14	356	356	350	351	-9.0	-2.50	61,100	3,393,535,488
[3054]	26/09/11	368	368	360	360	-9.0	-2.44	35,300	3,480,549,120
[3054]	26/09/10	355	369	355	369	+9.0	+2.50	24,300	3,567,562,752
[3054]	26/09/09	364	364	357	360	-3.0	-0.83	23,000	3,480,549,120
[3054]	26/09/08	372	375	362	363	-8.0	-2.16	27,600	3,509,553,664
[3054]	26/09/07	380	380	370	371	-2.0	-0.54	26,600	3,586,899,200
[3054]	26/09/04	381	382	370	373	0	+0.00	15,700	3,606,235,648
[3054]	26/09/03	385	385	369	373	-5.0	-1.32	36,600	3,606,235,648
[3054]	26/09/02	389	389	378	378	-11.0	-2.83	34,000	3,654,576,640
[3054]	26/09/01	380	389	379	389	+10.0	+2.64	46,300	3,760,926,720
[3054]	26/08/31	375	380	370	379	+5.0	+1.34	52,300	3,664,244,736
[3054]	26/08/28	365	375	364	374	+9.0	+2.47	69,500	3,615,903,744
[3054]	26/08/27	365	365	360	365	0	+0.00	16,200	3,528,890,112
[3054]	26/08/26	359	367	355	365	+7.0	+1.96	68,600	3,528,890,112
[3054]	26/08/25	357	363	353	358	+2.0	+0.56	55,900	3,461,212,672
[3054]	26/08/24	375	375	353	356	-14.0	-3.78	179,200	3,441,876,480
[3054]	26/08/21	365	377	360	370	-3.0	-0.80	167,600	3,577,231,104
[3054]	26/08/20	358	379	345	373	+13.0	+3.61	533,500	3,606,235,648
[3054]	26/08/19	350	361	333	360	+39.0	+12.15	1,221,000	3,480,549,120
[3054]	26/08/18	243	321	240	321	+80.0	+33.20	1,254,300	3,099,830,272
[3054]	26/08/17	240	243	240	241	+1.0	+0.42	13,700	2,327,286,784
[3054]	26/08/14	238	250	236	240	+5.0	+2.13	55,900	2,317,629,952
[3054]	26/08/13	240	242	234	235	-6.0	-2.49	51,200	2,269,346,048
[3054]	26/08/12	238	242	238	241	+2.0	+0.84	15,400	2,327,286,784
[3054]	26/08/10	242	242	239	239	+1.0	+0.42	15,800	2,307,973,376
[3054]	26/08/07	241	246	237	238	-3.0	-1.24	25,200	2,298,316,544
[3054]	26/08/06	241	246	240	241	0	+0.00	20,400	2,327,286,784
[3054]	26/08/05	243	244	240	241	+1.0	+0.42	23,300	2,327,286,784
[3054]	26/08/04	245	245	238	240	-3.0	-1.23	19,400	2,317,629,952
[3054]	26/08/03	243	250	235	243	+2.0	+0.83	69,900	2,346,600,448
[3054]	26/07/31	240	247	235	241	+1.0	+0.42	98,300	2,327,286,784
[3054]	26/07/30	242	259	237	240	-1.0	-0.41	317,200	2,317,629,952
[3054]	26/07/29	268	269	240	241	-35.0	-12.68	620,100	2,327,286,784
[3054]	26/07/28	245	319	245	276	+31.0	+12.65	2,718,400	2,665,274,624
[3054]	26/07/27	246	246	244	245	+2.0	+0.82	5,100	2,365,914,112
[3054]	26/07/24	243	243	239	243	+1.0	+0.41	5,300	2,346,600,448
[3054]	26/07/23	242	242	242	242	+1.0	+0.41	300	2,336,943,616
[3054]	26/07/22	242	243	241	241	-1.0	-0.41	1,700	2,327,286,784
[3054]	26/07/21	240	242	240	242	+2.0	+0.83	1,600	2,336,943,616
[3054]	26/07/17	242	243	240	240	-2	-0.83	2,900	-
[3054]	26/07/16	244	244	241	242	0	0.00	4,300	-
[3054]	26/07/15	240	242	240	242	+1	+0.41	700	-
[3054]	26/07/14	240	241	240	241	+1	+0.42	700	-
[3054]	26/07/13	243	243	239	240	0	0.00	1,000	-
[3054]	26/07/10	241	241	239	240	-1	-0.41	2,700	-
[3054]	26/07/09	241	241	241	241	0	0.00	300	-
[3054]	26/07/08	243	243	241	241	-1	-0.41	1,900	-
[3054]	26/07/07	241	244	241	242	-1	-0.41	1,200	-
[3054]	26/07/06	246	246	241	243	-1	-0.41	3,200	-
[3054]	26/07/03	231	247	231	244	+12	+5.17	16,000	-
[3054]	26/07/02	232	232	230	232	0	0.00	1,400	-
[3054]	26/07/01	234	234	232	232	-1	-0.43	800	-
[3054]	26/06/30	231	233	231	233	+2	+0.87	900	-
[3054]	26/06/29	231	232	231	231	-4	-1.70	1,800	-
[3054]	26/06/26	235	235	230	235	+3	+1.29	4,800	-
[3054]	26/06/25	231	232	229	232	+2	+0.87	8,100	-
[3054]	26/06/24	231	232	230	230	-2	-0.86	1,700	-
[3054]	26/06/23	233	233	232	232	0	0.00	1,000	-
[3054]	26/06/22	232	238	231	232	0	0.00	3,200	-
[3054]	26/06/19	231	234	231	232	+2	+0.87	2,000	-
[3054]	26/06/18	239	241	230	230	-10	-4.17	5,200	-
[3054]	26/06/17	231	240	231	240	+9	+3.90	17,300	-
[3054]	26/06/16	229	232	228	231	+2	+0.87	12,100	-
[3054]	26/06/15	229	230	229	229	-2	-0.87	6,100	-
[3054]	26/06/12	230	231	229	231	-1	-0.43	1,600	-
[3054]	26/06/11	232	232	230	232	0	0.00	10,200	-
[3054]	26/06/10	235	235	232	232	-3	-1.28	2,100	-
[3054]	26/06/09	235	235	232	235	0	0.00	4,200	-
[3054]	26/06/08	234	235	234	235	+1	+0.43	2,400	-
[3054]	26/06/05	235	237	232	234	-2	-0.85	7,700	-
[3054]	26/06/04	235	239	233	236	+1	+0.43	2,700	-
[3054]	26/06/03	234	235	233	235	+1	+0.43	3,400	-
[3054]	26/06/02	235	235	233	234	-1	-0.43	8,100	-
[3054]	26/06/01	235	239	234	235	-1	-0.42	11,500	-
[3054]	26/05/29	237	240	236	236	-2	-0.84	5,400	-
[3054]	26/05/28	241	241	238	238	-2	-0.83	3,900	-
[3054]	26/05/27	240	240	239	240	-1	-0.41	3,400	-
[3054]	26/05/26	241	241	240	241	+1	+0.42	4,000	-
[3054]	26/05/25	239	240	238	240	+3	+1.27	5,800	-
[3054]	26/05/22	234	237	234	237	+2.0	+0.85	4,000	-
[3054]	26/05/21	235	240	235	235	0	+0.00	5,600	-
[3054]	26/05/20	239	250	233	235	-4.0	-1.67	38,300	-
[3054]	26/05/19	240	242	239	239	-3.0	-1.24	9,200	-
[3054]	26/05/18	242	246	240	242	-5.0	-2.02	12,100	-
[3054]	26/05/15	253	253	243	247	-6.0	-2.37	12,400	-
[3054]	26/05/14	253	253	248	253	0	+0.00	6,800	-
[3054]	26/05/13	259	259	253	253	-6.0	-2.32	5,300	-
[3054]	26/05/12	257	259	257	259	+1.0	+0.39	1,100	-
[3054]	26/05/11	258	260	258	258	-3.0	-1.15	900	-
[3054]	26/05/08	258	261	258	261	+1.0	+0.38	1,000	-
[3054]	26/05/07	265	265	258	260	-4.0	-1.52	3,000	-
[3054]	26/05/01	267	267	264	264	-3.0	-1.12	1,600	-
[3054]	26/04/30	266	267	264	267	+3.0	+1.14	2,800	-
[3054]	26/04/28	268	268	264	264	-5.0	-1.86	17,300	-
[3054]	26/04/27	271	271	269	269	0	0.00	6,600	-
[3054]	26/04/24	268	270	268	269	+1	+0.37	4,400	-
[3054]	26/04/23	265	272	265	268	+2	+0.75	10,300	-
[3054]	26/04/22	266	271	266	266	+6	+2.31	15,300	-
[3054]	26/04/21	265	266	260	260	+1	+0.39	18,300	-
[3054]	26/04/20	255	260	254	259	+3	+1.17	5,700	-
[3054]	26/04/17	256	257	256	256	-2	-0.78	1,700	-
[3054]	26/04/16	256	258	255	258	+2	+0.78	2,000	-
[3054]	26/04/15	251	260	251	256	+4	+1.59	14,800	-
[3054]	26/04/14	254	254	252	252	-3	-1.18	2,300	-
[3054]	26/04/13	256	256	255	255	-1	-0.39	1,400	-
[3054]	26/04/10	257	260	256	256	0	0.00	4,300	-
[3054]	26/04/09	257	258	256	256	0	0.00	1,300	-
[3054]	26/04/08	258	258	256	256	-3	-1.16	5,500	-
[3054]	26/04/07	259	260	258	259	0	0.00	2,400	-
[3054]	26/04/06	258	259	257	259	+1	+0.39	1,400	-
[3054]	26/04/03	257	260	257	258	+2	+0.78	2,600	-
[3054]	26/04/02	256	256	253	256	0	0.00	2,200	-
[3054]	26/04/01	253	256	252	256	+3	+1.19	2,200	-
[3054]	26/03/31	255	257	253	253	-4	-1.56	3,200	-
[3054]	26/03/30	258	262	251	257	+7	+2.80	11,400	-
[3054]	26/03/27	252	253	250	250	0	0.00	1,300	-
[3054]	26/03/26	256	258	250	250	-3	-1.19	12,300	-
[3054]	26/03/25	250	253	250	253	+3	+1.20	6,100	-
[3054]	26/03/24	251	252	249	250	+3	+1.21	2,400	-
[3054]	26/03/23	253	259	246	247	-7	-2.76	19,600	-
[3054]	26/03/19	257	258	254	254	-2	-0.78	5,500	-
[3054]	26/03/18	256	256	254	256	0	0.00	4,500	-
[3054]	26/03/17	255	258	253	256	0	0.00	7,400	-
[3054]	26/03/16	257	257	252	256	-2	-0.78	10,900	-
[3054]	26/03/13	259	265	258	258	-2	-0.77	9,700	-
[3054]	26/03/12	261	261	260	260	-1	-0.38	2,900	-
[3054]	26/03/11	261	265	261	261	-1	-0.38	3,600	-
[3054]	26/03/10	260	262	259	262	+1	+0.38	6,700	-
[3054]	26/03/09	259	262	259	261	-8	-2.97	104,800	-
[3054]	26/03/06	251	271	251	269	+16	+6.32	17,500	-
[3054]	26/03/05	255	261	253	253	+3	+1.20	7,200	-
[3054]	26/03/04	262	262	249	250	-13	-4.94	38,000	-
[3054]	26/03/03	274	274	260	263	-11	-4.01	20,800	-
[3054]	26/03/02	276	276	272	274	-4	-1.44	5,500	-
[3054]	26/02/27	280	280	274	278	+3	+1.09	10,200	-
[3054]	26/02/26	279	279	275	275	0	0.00	4,100	-
[3054]	26/02/25	272	275	270	275	+3	+1.10	3,800	-
[3054]	26/02/24	268	275	265	272	+4	+1.49	23,200	-
[3054]	26/02/20	276	277	268	268	-8	-2.90	21,000	-
[3054]	26/02/19	267	277	267	276	+10	+3.76	24,400	-
[3054]	26/02/18	262	266	259	266	+9	+3.50	14,300	-
[3054]	26/02/17	265	265	256	257	-2	-0.77	41,100	-
[3054]	26/02/16	278	278	257	259	-26	-9.12	81,300	-
[3054]	26/02/13	283	285	283	285	+2	+0.71	8,600	-
[3054]	26/02/12	284	284	282	283	-1	-0.35	16,800	-
[3054]	26/02/10	282	284	281	284	+2	+0.71	8,900	-
[3054]	26/02/09	277	286	277	282	+2	+0.71	28,400	-
[3054]	26/02/06	285	285	277	280	-8	-2.78	39,700	-
[3054]	26/02/05	292	294	285	288	-5	-1.71	13,600	-
[3054]	26/02/04	289	293	289	293	+4	+1.38	3,900	-
[3054]	26/02/03	290	290	287	289	-1	-0.34	9,700	-
[3054]	26/02/02	294	294	287	290	-3	-1.02	6,700	-
[3054]	26/01/30	294	295	290	293	-1	-0.34	10,400	-
[3054]	26/01/29	296	298	293	294	-4	-1.34	6,900	-
[3054]	26/01/28	303	303	295	298	-2	-0.67	5,700	-
[3054]	26/01/27	297	308	296	300	+1	+0.33	9,900	-
[3054]	26/01/26	301	304	296	299	-2	-0.66	19,100	-
[3054]	26/01/23	300	302	297	301	+2	+0.67	20,200	-
[3054]	26/01/22	305	309	298	299	-6	-1.97	28,000	-
[3054]	26/01/21	304	309	300	305	+1	+0.33	32,700	-
[3054]	26/01/20	301	308	299	304	+2	+0.66	29,600	-
[3054]	26/01/19	294	302	292	302	+10	+3.42	39,700	-
[3054]	26/01/16	288	294	288	292	+4	+1.39	18,600	-
[3054]	26/01/15	287	289	287	288	0	0.00	8,300	-
[3054]	26/01/14	288	289	286	288	+1	+0.35	10,900	-
[3054]	26/01/13	289	289	287	287	+1	+0.35	12,200	-
[3054]	26/01/09	286	289	286	286	-1	-0.35	11,600	-
[3054]	26/01/08	290	290	287	287	-2	-0.69	5,800	-
[3054]	26/01/07	291	291	288	289	+1	+0.35	8,700	-
[3054]	26/01/06	287	289	283	288	+2	+0.70	19,400	-
[3054]	26/01/05	286	287	286	286	0	0.00	8,200	-
[3054]	25/12/30	287	288	286	286	-2	-0.69	16,100	-
[3054]	25/12/29	290	291	287	288	-5	-1.71	30,900	-
[3054]	25/12/26	294	294	288	293	-2	-0.68	35,500	-
[3054]	25/12/25	286	295	286	295	+9	+3.15	42,200	-
[3054]	25/12/24	287	289	286	286	0	0.00	17,700	-
[3054]	25/12/23	287	289	286	286	0	0.00	19,100	-
[3054]	25/12/22	285	287	283	286	+2	+0.70	17,400	-
[3054]	25/12/19	285	290	283	284	-1	-0.35	35,700	-
[3054]	25/12/18	286	286	283	285	-1	-0.35	10,000	-
[3054]	25/12/17	287	290	286	286	-4	-1.38	11,800	-
[3054]	25/12/16	287	290	285	290	+2	+0.69	18,500	-
[3054]	25/12/15	283	288	283	288	+6	+2.13	36,500	-
[3054]	25/12/12	283	284	282	282	0	0.00	17,200	-
[3054]	25/12/11	282	284	282	282	+1	+0.36	13,200	-
[3054]	25/12/10	283	284	281	281	-1	-0.35	11,600	-
[3054]	25/12/09	282	285	280	282	0	0.00	12,400	-
[3054]	25/12/08	281	282	277	282	+1	+0.36	14,200	-
[3054]	25/12/05	279	284	278	281	+2	+0.72	11,200	-
[3054]	25/12/04	285	285	278	279	-5	-1.76	14,100	-
[3054]	25/12/03	284	288	278	284	0	0.00	31,100	-
[3054]	25/12/02	292	293	284	284	-7	-2.41	21,500	-
[3054]	25/12/01	293	293	290	291	-2	-0.68	10,300	-
[3054]	25/11/28	299	299	293	293	-6	-2.01	16,600	-
[3054]	25/11/27	298	300	296	299	+1	+0.34	10,900	-
[3054]	25/11/26	300	300	297	298	+2	+0.68	7,400	-
[3054]	25/11/25	299	299	292	296	-2	-0.67	9,700	-
[3054]	25/11/21	290	300	284	298	+4	+1.36	26,300	-
[3054]	25/11/20	290	295	290	294	+4	+1.38	7,900	-
[3054]	25/11/19	293	293	283	290	-4	-1.36	43,000	-
[3054]	25/11/18	298	299	290	294	-4	-1.34	17,300	-
[3054]	25/11/17	313	316	273	298	-22	-6.88	84,500	-
[3054]	25/11/14	313	320	313	320	0	0.00	13,800	-
[3054]	25/11/13	320	322	320	320	0	0.00	2,400	-
[3054]	25/11/12	320	323	320	320	+1	+0.31	6,100	-
[3054]	25/11/11	318	320	318	319	+2	+0.63	3,300	-
[3054]	25/11/10	316	319	316	317	+1	+0.32	2,400	-
[3054]	25/11/07	321	321	316	316	-5	-1.56	4,800	-
[3054]	25/11/06	316	321	316	321	+6	+1.90	6,700	-
[3054]	25/11/05	322	322	315	315	-7	-2.17	19,100	-
[3054]	25/11/04	319	323	319	322	+5	+1.58	19,100	-
[3054]	25/10/31	317	318	313	317	0	0.00	10,400	-
[3054]	25/10/30	314	317	313	317	+2	+0.63	5,100	-
[3054]	25/10/29	315	318	313	315	-2	-0.63	8,300	-
[3054]	25/10/28	318	318	314	317	+1	+0.32	7,500	-
[3054]	25/10/27	320	320	314	316	-3	-0.94	19,800	-
[3054]	25/10/24	318	320	309	319	+2	+0.63	22,700	-
[3054]	25/10/23	319	324	313	317	-10	-3.06	40,500	-
[3054]	25/10/22	316	329	313	327	+15	+4.81	88,600	-
[3054]	25/10/21	314	318	311	312	+1	+0.32	24,400	-
[3054]	25/10/20	311	316	310	311	+1	+0.32	24,500	-
[3054]	25/10/17	308	311	308	310	+2	+0.65	5,100	-
[3054]	25/10/16	307	309	307	308	+3	+0.98	2,900	-
[3054]	25/10/15	305	306	304	305	0	0.00	4,100	-
[3054]	25/10/14	315	315	301	305	-3	-0.97	16,700	-
[3054]	25/10/10	310	314	308	308	-5	-1.60	10,700	-
[3054]	25/10/09	308	328	307	313	+4	+1.29	38,400	-
[3054]	25/10/08	307	312	307	309	+2	+0.65	6,400	-
[3054]	25/10/07	307	308	301	307	+1	+0.33	20,700	-
[3054]	25/10/06	306	307	304	306	+3	+0.99	8,300	-
[3054]	25/10/03	304	306	302	303	-1	-0.33	6,100	-
[3054]	25/10/02	305	306	304	304	-1	-0.33	5,100	-
[3054]	25/10/01	310	310	305	305	-6	-1.93	15,800	-
[3054]	25/09/30	307	311	307	311	+4	+1.30	5,700	-
[3054]	25/09/29	315	315	307	307	-2	-0.65	11,000	-
[3054]	25/09/26	311	312	309	309	+1	+0.32	9,400	-
[3054]	25/09/25	306	309	306	308	+2	+0.65	14,100	-
[3054]	25/09/24	305	307	302	306	+1	+0.33	11,900	-
[3054]	25/09/22	306	309	305	305	0	0.00	5,200	-
[3054]	25/09/19	303	308	303	305	0	0.00	5,800	-
[3054]	25/09/18	302	305	302	305	+1	+0.33	7,600	-
[3054]	25/09/17	303	304	301	304	+1	+0.33	11,400	-
[3054]	25/09/16	302	303	301	303	-1	-0.33	9,900	-
[3054]	25/09/12	306	306	303	304	-1	-0.33	7,600	-
[3054]	25/09/11	305	306	305	305	+1	+0.33	1,900	-
[3054]	25/09/10	303	305	303	304	+1	+0.33	2,500	-
[3054]	25/09/09	304	308	303	303	-1	-0.33	27,400	-
[3054]	25/09/08	303	304	303	304	+1	+0.33	5,300	-
[3054]	25/09/05	304	306	303	303	-2	-0.66	6,300	-