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
[3058]	26/10/29	714	714	714	714	+1.0	+0.14	500	5,200,343,552
[3058]	26/10/28	714	714	713	713	-1.0	-0.14	500	5,193,059,840
[3058]	26/10/27	714	714	714	714	0	+0.00	400	5,200,343,552
[3058]	26/10/26	717	717	705	714	-1.0	-0.14	2,700	5,200,343,552
[3058]	26/10/23	715	715	715	715	+3.0	+0.42	500	5,207,626,752
[3058]	26/10/22	719	719	712	712	-7.0	-0.97	700	5,185,776,640
[3058]	26/10/21	718	719	718	719	+7.0	+0.98	1,300	5,236,760,064
[3058]	26/10/20	717	719	712	712	-5.0	-0.70	1,700	5,185,776,640
[3058]	26/10/19	715	717	710	717	+3.0	+0.42	1,300	5,222,193,664
[3058]	26/10/16	711	714	710	714	+6.0	+0.85	500	5,200,343,552
[3058]	26/10/15	713	713	708	708	-5.0	-0.70	900	5,156,642,816
[3058]	26/10/14	711	715	709	713	+2.0	+0.28	900	5,193,059,840
[3058]	26/10/13	714	714	707	711	+4.0	+0.57	1,600	5,178,492,928
[3058]	26/10/09	713	720	705	707	-6.0	-0.84	1,100	5,149,359,616
[3058]	26/10/08	712	713	712	713	0	+0.00	5,500	5,193,059,840
[3058]	26/10/07	721	721	702	713	-1.0	-0.14	3,400	5,193,059,840
[3058]	26/10/06	715	715	712	714	-1.0	-0.14	1,500	5,200,343,552
[3058]	26/10/05	721	725	715	715	+3.0	+0.42	2,100	5,207,626,752
[3058]	26/10/02	711	712	711	712	-1.0	-0.14	300	5,185,776,640
[3058]	26/10/01	711	713	711	713	+4.0	+0.56	600	5,193,059,840
[3058]	26/09/30	713	713	705	709	+2.0	+0.28	1,000	5,163,926,528
[3058]	26/09/29	713	713	707	707	-6.0	-0.84	2,100	5,149,359,616
[3058]	26/09/28	715	716	713	713	-3.0	-0.42	2,700	5,193,059,840
[3058]	26/09/25	724	724	716	716	-3.0	-0.42	2,200	5,214,909,952
[3058]	26/09/24	721	721	719	719	0	+0.00	1,600	5,236,760,064
[3058]	26/09/18	718	719	716	719	+5.0	+0.70	1,200	5,236,760,064
[3058]	26/09/17	714	714	711	714	0	+0.00	600	5,200,343,552
[3058]	26/09/16	720	720	710	714	-4.0	-0.56	1,500	5,200,343,552
[3058]	26/09/15	711	718	710	718	-1.0	-0.14	800	5,229,476,864
[3058]	26/09/14	719	719	713	719	+5.0	+0.70	900	5,236,760,064
[3058]	26/09/11	710	714	710	714	+3.0	+0.42	1,500	5,200,343,552
[3058]	26/09/10	710	711	705	711	+2.0	+0.28	800	5,178,492,928
[3058]	26/09/09	707	709	707	709	+5.0	+0.71	700	5,163,926,528
[3058]	26/09/08	710	710	704	704	-4.0	-0.56	600	5,127,509,504
[3058]	26/09/07	707	708	707	708	+5.0	+0.71	500	5,156,642,816
[3058]	26/09/04	705	705	703	703	-2.0	-0.28	500	5,120,225,792
[3058]	26/09/03	704	705	704	705	0	+0.00	300	5,134,792,704
[3058]	26/09/02	708	708	705	705	-5.0	-0.70	700	5,134,792,704
[3058]	26/09/01	706	710	706	710	+3.0	+0.42	300	5,171,209,728
[3058]	26/08/31	707	707	707	707	-1.0	-0.14	300	5,149,359,616
[3058]	26/08/28	710	710	704	708	-1.0	-0.14	700	5,156,642,816
[3058]	26/08/27	704	709	704	709	+5.0	+0.71	300	5,163,926,528
[3058]	26/08/26	704	704	703	704	-1.0	-0.14	600	5,127,509,504
[3058]	26/08/25	705	705	705	705	+2.0	+0.28	300	5,134,792,704
[3058]	26/08/24	703	703	703	703	-1.0	-0.14	200	5,120,225,792
[3058]	26/08/21	701	705	701	704	+5.0	+0.72	1,600	5,127,509,504
[3058]	26/08/20	698	700	698	699	-4.0	-0.57	2,900	5,091,092,480
[3058]	26/08/19	700	703	700	703	+5.0	+0.72	1,800	5,120,225,792
[3058]	26/08/18	699	699	698	698	0	+0.00	1,100	5,083,808,768
[3058]	26/08/17	703	703	694	698	-5.0	-0.71	2,600	5,083,808,768
[3058]	26/08/14	705	709	701	703	-2.0	-0.28	1,700	5,120,225,792
[3058]	26/08/13	715	721	704	705	+4.0	+0.57	5,400	5,134,792,704
[3058]	26/08/12	705	745	701	701	-8.0	-1.13	29,600	5,105,659,392
[3058]	26/08/10	701	709	699	709	+10.0	+1.43	1,400	5,163,926,528
[3058]	26/08/07	700	700	699	699	+1.0	+0.14	1,200	5,091,092,480
[3058]	26/08/06	700	701	698	698	-6.0	-0.85	1,700	5,083,808,768
[3058]	26/08/05	706	706	704	704	0	+0.00	500	5,127,509,504
[3058]	26/08/04	712	712	702	704	-6.0	-0.85	700	5,127,509,504
[3058]	26/08/03	710	710	709	710	+5.0	+0.71	700	5,171,209,728
[3058]	26/07/31	714	714	705	705	-8.0	-1.12	600	5,134,792,704
[3058]	26/07/30	713	713	705	713	+3.0	+0.42	1,500	5,193,059,840
[3058]	26/07/29	708	710	704	710	+5.0	+0.71	2,700	5,171,209,728
[3058]	26/07/28	710	710	702	705	0	+0.00	700	5,134,792,704
[3058]	26/07/27	705	705	705	705	-1.0	-0.14	700	5,134,792,704
[3058]	26/07/24	707	710	706	706	0	+0.00	700	5,142,076,416
[3058]	26/07/23	709	709	706	706	+2.0	+0.28	1,700	5,142,076,416
[3058]	26/07/22	706	706	703	704	+4.0	+0.57	1,600	5,127,509,504
[3058]	26/07/21	700	700	698	700	+4.0	+0.57	1,300	5,098,375,680
[3058]	26/07/17	699	699	695	696	-3	-0.43	1,100	-
[3058]	26/07/16	699	699	697	699	+2	+0.29	1,100	-
[3058]	26/07/15	699	699	694	697	+1	+0.14	500	-
[3058]	26/07/14	697	697	696	696	+1	+0.14	300	-
[3058]	26/07/13	700	700	695	695	+3	+0.43	900	-
[3058]	26/07/10	699	699	692	692	-8	-1.14	300	-
[3058]	26/07/09	700	700	700	700	+2	+0.29	400	-
[3058]	26/07/08	695	698	695	698	+8	+1.16	600	-
[3058]	26/07/07	690	690	690	690	0	0.00	100	-
[3058]	26/07/06	690	690	690	690	+1	+0.15	700	-
[3058]	26/07/03	688	689	688	689	+1	+0.15	500	-
[3058]	26/07/02	693	693	685	688	+2	+0.29	400	-
[3058]	26/07/01	686	686	686	686	+4	+0.59	300	-
[3058]	26/06/30	690	690	682	682	-8	-1.16	1,000	-
[3058]	26/06/29	689	690	689	690	+5	+0.73	700	-
[3058]	26/06/26	690	690	685	685	-6	-0.87	300	-
[3058]	26/06/25	691	691	691	691	+6	+0.88	300	-
[3058]	26/06/24	685	685	685	685	-2	-0.29	200	-
[3058]	26/06/23	687	687	687	687	-2	-0.29	500	-
[3058]	26/06/22	692	699	689	689	-6	-0.86	1,400	-
[3058]	26/06/19	696	697	692	695	+3	+0.43	1,600	-
[3058]	26/06/18	691	692	687	692	+5	+0.73	1,400	-
[3058]	26/06/17	684	690	684	687	+2	+0.29	1,200	-
[3058]	26/06/16	690	690	685	685	-5	-0.72	500	-
[3058]	26/06/15	693	693	684	690	+7	+1.02	2,200	-
[3058]	26/06/12	689	689	661	683	-6	-0.87	10,900	-
[3058]	26/06/11	689	699	689	689	0	0.00	500	-
[3058]	26/06/10	689	699	689	689	+3	+0.44	1,400	-
[3058]	26/06/09	691	695	683	686	-6	-0.87	1,400	-
[3058]	26/06/08	686	692	680	692	+6	+0.87	1,100	-
[3058]	26/06/05	679	686	679	686	+5	+0.73	700	-
[3058]	26/06/04	679	681	676	681	-4	-0.58	600	-
[3058]	26/06/03	680	685	675	685	+4	+0.59	3,400	-
[3058]	26/06/02	680	681	680	681	-1	-0.15	800	-
[3058]	26/06/01	682	682	682	682	-6	-0.87	1,700	-
[3058]	26/05/29	707	707	688	688	-15	-2.13	1,500	-
[3058]	26/05/28	703	703	703	703	-13	-1.82	400	-
[3058]	26/05/27	717	717	716	716	-1	-0.14	300	-
[3058]	26/05/26	701	717	701	717	+12	+1.70	600	-
[3058]	26/05/25	705	705	703	705	－	－	1,100	-
[3058]	26/05/22	－	－	－	720	－	－	0	-
[3058]	26/05/21	721	723	720	720	-1.0	-0.14	1,000	-
[3058]	26/05/20	722	722	710	721	+13.0	+1.84	6,100	-
[3058]	26/05/19	705	708	703	708	+6.0	+0.85	2,200	-
[3058]	26/05/18	700	702	700	702	+1.0	+0.14	3,400	-
[3058]	26/05/15	703	703	700	701	-2.0	-0.28	400	-
[3058]	26/05/14	703	703	703	703	+4.0	+0.57	500	-
[3058]	26/05/13	701	702	698	699	-2.0	-0.29	1,600	-
[3058]	26/05/12	694	712	694	701	+1.0	+0.14	5,800	-
[3058]	26/05/11	693	700	690	700	+5.0	+0.72	1,700	-
[3058]	26/05/08	700	700	694	695	+7.0	+1.02	1,200	-
[3058]	26/05/07	696	696	688	688	-7.0	-1.01	700	-
[3058]	26/05/01	694	696	688	695	-1.0	-0.14	700	-
[3058]	26/04/30	692	696	692	696	+6.0	+0.87	1,600	-
[3058]	26/04/28	685	690	685	690	+5.0	+0.73	1,000	-
[3058]	26/04/27	691	691	685	685	-6	-0.87	400	-
[3058]	26/04/24	691	691	691	691	0	0.00	100	-
[3058]	26/04/23	696	696	691	691	-1	-0.14	1,300	-
[3058]	26/04/22	691	692	691	692	+5	+0.73	1,200	-
[3058]	26/04/21	688	688	687	687	0	0.00	1,500	-
[3058]	26/04/20	686	687	685	687	+1	+0.15	2,000	-
[3058]	26/04/17	687	687	685	686	+2	+0.29	900	-
[3058]	26/04/16	687	687	684	684	-3	-0.44	700	-
[3058]	26/04/15	685	687	684	687	+4	+0.59	800	-
[3058]	26/04/14	686	686	683	683	-1	-0.15	800	-
[3058]	26/04/13	686	686	682	684	-2	-0.29	1,200	-
[3058]	26/04/10	685	686	685	686	+3	+0.44	400	-
[3058]	26/04/09	686	686	683	683	+1	+0.15	1,000	-
[3058]	26/04/08	686	686	682	682	-1	-0.15	800	-
[3058]	26/04/07	683	683	683	683	+2	+0.29	200	-
[3058]	26/04/06	682	682	680	681	0	0.00	1,700	-
[3058]	26/04/03	680	685	680	681	-4	-0.58	1,100	-
[3058]	26/04/02	687	687	685	685	0	0.00	300	-
[3058]	26/04/01	680	685	678	685	+3	+0.44	2,200	-
[3058]	26/03/31	688	691	682	682	-10	-1.45	2,900	-
[3058]	26/03/30	702	712	690	692	-52	-6.99	7,200	-
[3058]	26/03/27	740	744	719	744	+5	+0.68	8,300	-
[3058]	26/03/26	726	739	725	739	+9	+1.23	4,300	-
[3058]	26/03/25	724	730	724	730	+7	+0.97	2,700	-
[3058]	26/03/24	725	725	720	723	-2	-0.28	3,200	-
[3058]	26/03/23	709	725	705	725	+16	+2.26	5,600	-
[3058]	26/03/19	709	709	706	709	+5	+0.71	1,600	-
[3058]	26/03/18	704	709	699	704	+6	+0.86	2,000	-
[3058]	26/03/17	700	700	698	698	+1	+0.14	800	-
[3058]	26/03/16	699	700	696	697	0	0.00	1,200	-
[3058]	26/03/13	698	698	696	697	-1	-0.14	700	-
[3058]	26/03/12	697	698	697	698	+1	+0.14	500	-
[3058]	26/03/11	696	697	693	697	+5	+0.72	500	-
[3058]	26/03/10	697	697	692	692	-1	-0.14	200	-
[3058]	26/03/09	692	693	690	693	+1	+0.14	600	-
[3058]	26/03/06	692	692	692	692	0	0.00	500	-
[3058]	26/03/05	686	692	686	692	+7	+1.02	1,300	-
[3058]	26/03/04	685	687	681	685	0	0.00	2,800	-
[3058]	26/03/03	690	690	685	685	-5	-0.72	2,200	-
[3058]	26/03/02	688	690	686	690	+2	+0.29	2,900	-
[3058]	26/02/27	686	688	685	688	-1	-0.15	1,300	-
[3058]	26/02/26	688	689	688	689	+1	+0.15	600	-
[3058]	26/02/25	686	688	685	688	+2	+0.29	1,600	-
[3058]	26/02/24	686	689	686	686	-3	-0.44	1,200	-
[3058]	26/02/20	685	689	683	689	0	0.00	1,600	-
[3058]	26/02/19	690	691	683	689	+7	+1.03	4,100	-
[3058]	26/02/18	681	684	681	682	+1	+0.15	2,400	-
[3058]	26/02/17	683	685	680	681	-4	-0.58	1,900	-
[3058]	26/02/16	680	688	680	685	+1	+0.15	6,100	-
[3058]	26/02/13	699	732	684	684	-11	-1.58	15,200	-
[3058]	26/02/12	698	698	695	695	-4	-0.57	1,500	-
[3058]	26/02/10	700	700	696	699	+1	+0.14	600	-
[3058]	26/02/09	700	700	696	698	+3	+0.43	1,300	-
[3058]	26/02/06	699	699	695	695	-1	-0.14	800	-
[3058]	26/02/05	700	704	693	696	-1	-0.14	2,800	-
[3058]	26/02/04	696	700	696	697	+1	+0.14	1,000	-
[3058]	26/02/03	699	699	696	696	+2	+0.29	3,500	-
[3058]	26/02/02	696	696	687	694	+4	+0.58	1,500	-
[3058]	26/01/30	681	690	681	690	+5	+0.73	2,100	-
[3058]	26/01/29	692	692	683	685	-3	-0.44	1,600	-
[3058]	26/01/28	689	689	683	688	+4	+0.58	1,500	-
[3058]	26/01/27	684	690	682	684	+4	+0.59	2,700	-
[3058]	26/01/26	682	683	680	680	-1	-0.15	800	-
[3058]	26/01/23	682	682	680	681	-1	-0.15	500	-
[3058]	26/01/22	682	682	680	682	+1	+0.15	1,000	-
[3058]	26/01/21	682	682	681	681	+1	+0.15	1,400	-
[3058]	26/01/20	681	682	680	680	-1	-0.15	3,200	-
[3058]	26/01/19	680	681	678	681	+1	+0.15	3,200	-
[3058]	26/01/16	678	680	678	680	+2	+0.29	600	-
[3058]	26/01/15	676	680	676	678	+1	+0.15	2,800	-
[3058]	26/01/14	680	680	677	677	-3	-0.44	700	-
[3058]	26/01/13	680	680	680	680	+1	+0.15	1,000	-
[3058]	26/01/09	679	679	679	679	+3	+0.44	200	-
[3058]	26/01/08	680	680	676	676	-1	-0.15	1,600	-
[3058]	26/01/07	678	679	676	677	-2	-0.29	500	-
[3058]	26/01/06	677	679	676	679	0	0.00	1,500	-
[3058]	26/01/05	679	679	676	679	0	0.00	1,400	-
[3058]	25/12/30	679	679	675	679	+1	+0.15	900	-
[3058]	25/12/29	677	678	677	678	+1	+0.15	1,100	-
[3058]	25/12/26	675	677	673	677	+2	+0.30	2,600	-
[3058]	25/12/25	677	677	675	675	0	0.00	2,400	-
[3058]	25/12/24	677	677	675	675	-3	-0.44	1,300	-
[3058]	25/12/23	679	679	676	678	0	0.00	1,200	-
[3058]	25/12/22	677	679	677	678	0	0.00	2,600	-
[3058]	25/12/19	679	679	678	678	-1	-0.15	1,600	-
[3058]	25/12/18	679	679	678	679	+1	+0.15	1,200	-
[3058]	25/12/17	677	678	677	678	+2	+0.30	1,200	-
[3058]	25/12/16	676	677	676	676	0	0.00	1,300	-
[3058]	25/12/15	677	679	676	676	+1	+0.15	1,000	-
[3058]	25/12/12	678	679	675	675	-3	-0.44	2,900	-
[3058]	25/12/11	677	679	675	678	+1	+0.15	2,300	-
[3058]	25/12/10	676	678	675	677	+1	+0.15	1,600	-
[3058]	25/12/09	681	681	676	676	-1	-0.15	2,500	-
[3058]	25/12/08	680	681	677	677	-4	-0.59	1,700	-
[3058]	25/12/05	676	681	676	681	+5	+0.74	2,200	-
[3058]	25/12/04	678	678	676	676	-1	-0.15	1,800	-
[3058]	25/12/03	679	679	677	677	-1	-0.15	1,100	-
[3058]	25/12/02	678	679	677	678	0	0.00	1,100	-
[3058]	25/12/01	679	680	677	678	0	0.00	1,800	-
[3058]	25/11/28	679	679	677	678	+1	+0.15	600	-
[3058]	25/11/27	678	678	677	677	-1	-0.15	400	-
[3058]	25/11/26	678	678	677	678	+1	+0.15	1,800	-
[3058]	25/11/25	678	680	677	677	-1	-0.15	2,200	-
[3058]	25/11/21	678	680	677	678	-4	-0.59	1,600	-
[3058]	25/11/20	685	685	682	682	-2	-0.29	1,400	-
[3058]	25/11/19	684	684	681	684	+1	+0.15	1,600	-
[3058]	25/11/18	683	683	679	683	+4	+0.59	1,200	-
[3058]	25/11/17	678	682	678	679	+1	+0.15	1,200	-
[3058]	25/11/14	680	680	677	678	-2	-0.29	800	-
[3058]	25/11/13	683	684	680	680	+3	+0.44	1,200	-
[3058]	25/11/12	681	681	677	677	-2	-0.29	300	-
[3058]	25/11/11	680	680	678	679	-2	-0.29	1,300	-
[3058]	25/11/10	683	683	680	681	-3	-0.44	300	-
[3058]	25/11/07	679	684	679	684	+4	+0.59	800	-
[3058]	25/11/06	680	680	680	680	0	0.00	800	-
[3058]	25/11/05	681	681	680	680	-1	-0.15	900	-
[3058]	25/11/04	686	687	681	681	-5	-0.73	1,800	-
[3058]	25/10/31	681	686	681	686	+4	+0.59	700	-
[3058]	25/10/30	681	684	680	682	0	0.00	1,400	-
[3058]	25/10/29	682	682	682	682	0	0.00	600	-
[3058]	25/10/28	682	683	681	682	-1	-0.15	1,100	-
[3058]	25/10/27	683	683	682	683	－	－	1,100	-
[3058]	25/10/24	－	－	－	685	－	－	0	-
[3058]	25/10/23	682	689	682	685	-4	-0.58	1,400	-
[3058]	25/10/22	689	690	688	689	+4	+0.58	1,600	-
[3058]	25/10/21	687	688	685	685	+1	+0.15	1,400	-
[3058]	25/10/20	686	687	684	684	-1	-0.15	1,500	-
[3058]	25/10/17	686	689	685	685	-2	-0.29	1,400	-
[3058]	25/10/16	683	687	683	687	+3	+0.44	400	-
[3058]	25/10/15	686	687	684	684	+3	+0.44	800	-
[3058]	25/10/14	680	687	680	681	-7	-1.02	1,500	-
[3058]	25/10/10	688	688	688	688	-1	-0.15	1,600	-
[3058]	25/10/09	686	689	686	689	+4	+0.58	1,100	-
[3058]	25/10/08	682	685	681	685	+5	+0.74	1,700	-
[3058]	25/10/07	679	680	679	680	-1	-0.15	800	-
[3058]	25/10/06	679	682	678	681	+2	+0.29	1,500	-
[3058]	25/10/03	679	679	679	679	-2	-0.29	700	-
[3058]	25/10/02	682	684	681	681	-1	-0.15	1,100	-
[3058]	25/10/01	682	682	682	682	0	0.00	200	-
[3058]	25/09/30	686	689	682	682	-1	-0.15	1,800	-
[3058]	25/09/29	688	688	683	683	-5	-0.73	1,900	-
[3058]	25/09/26	688	690	688	688	-2	-0.29	1,900	-
[3058]	25/09/25	690	690	690	690	0	0.00	200	-
[3058]	25/09/24	688	690	688	690	0	0.00	600	-
[3058]	25/09/22	690	690	690	690	0	0.00	1,700	-
[3058]	25/09/19	690	690	689	690	0	0.00	1,500	-
[3058]	25/09/18	690	690	688	690	+1	+0.15	1,200	-
[3058]	25/09/17	688	689	688	689	+1	+0.15	800	-
[3058]	25/09/16	686	688	686	688	+3	+0.44	700	-
[3058]	25/09/12	690	690	685	685	-1	-0.15	300	-
[3058]	25/09/11	685	689	685	686	-2	-0.29	600	-
[3058]	25/09/10	688	691	686	688	-2	-0.29	600	-
[3058]	25/09/09	690	690	690	690	0	0.00	500	-
[3058]	25/09/08	690	690	688	690	0	0.00	900	-
[3058]	25/09/05	685	690	685	690	+5	+0.73	1,200	-