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
[3059]	26/10/29	709	709	707	708	0	+0.00	1,500	3,446,124,032
[3059]	26/10/28	711	711	708	708	-2.0	-0.28	1,600	3,446,124,032
[3059]	26/10/27	710	710	708	710	0	+0.00	900	3,455,858,944
[3059]	26/10/26	707	710	706	710	+3.0	+0.42	6,500	3,455,858,944
[3059]	26/10/23	708	708	707	707	-1.0	-0.14	1,500	3,441,256,704
[3059]	26/10/22	709	709	708	708	-1.0	-0.14	1,600	3,446,124,032
[3059]	26/10/21	708	709	708	709	+2.0	+0.28	1,200	3,450,991,616
[3059]	26/10/20	708	709	707	707	-1.0	-0.14	1,600	3,441,256,704
[3059]	26/10/19	708	709	708	708	0	+0.00	1,500	3,446,124,032
[3059]	26/10/16	709	709	708	708	-1.0	-0.14	1,000	3,446,124,032
[3059]	26/10/15	708	709	707	709	+1.0	+0.14	2,000	3,450,991,616
[3059]	26/10/14	708	709	708	708	0	+0.00	1,200	3,446,124,032
[3059]	26/10/13	710	710	708	708	-2.0	-0.28	2,700	3,446,124,032
[3059]	26/10/09	708	710	708	710	+1.0	+0.14	1,000	3,455,858,944
[3059]	26/10/08	708	709	708	709	+1.0	+0.14	2,300	3,450,991,616
[3059]	26/10/07	710	710	708	708	-2.0	-0.28	1,100	3,446,124,032
[3059]	26/10/06	708	710	708	710	+2.0	+0.28	300	3,455,858,944
[3059]	26/10/05	708	710	708	708	-1.0	-0.14	1,500	3,446,124,032
[3059]	26/10/02	710	710	708	709	0	+0.00	1,200	3,450,991,616
[3059]	26/10/01	710	710	708	709	-1.0	-0.14	2,100	3,450,991,616
[3059]	26/09/30	708	710	707	710	+3.0	+0.42	1,800	3,455,858,944
[3059]	26/09/29	709	709	707	707	-3.0	-0.42	3,300	3,441,256,704
[3059]	26/09/28	710	713	710	710	0	+0.00	4,800	3,455,858,944
[3059]	26/09/25	709	712	709	710	-1.0	-0.14	1,800	3,455,858,944
[3059]	26/09/24	709	711	709	711	+2.0	+0.28	2,700	3,460,726,272
[3059]	26/09/18	712	712	709	709	-2.0	-0.28	2,000	3,450,991,616
[3059]	26/09/17	709	711	709	711	+2.0	+0.28	1,100	3,460,726,272
[3059]	26/09/16	708	712	708	709	-1.0	-0.14	1,100	3,450,991,616
[3059]	26/09/15	712	712	710	710	-2.0	-0.28	1,100	3,455,858,944
[3059]	26/09/14	711	712	710	712	0	+0.00	1,800	3,465,593,856
[3059]	26/09/11	711	712	709	712	+1.0	+0.14	2,800	3,465,593,856
[3059]	26/09/10	711	711	710	711	+1.0	+0.14	1,400	3,460,726,272
[3059]	26/09/09	708	711	708	710	+2.0	+0.28	1,100	3,455,858,944
[3059]	26/09/08	708	709	708	708	-1.0	-0.14	1,400	3,446,124,032
[3059]	26/09/07	712	714	709	709	0	+0.00	1,700	3,450,991,616
[3059]	26/09/04	710	713	709	709	-1.0	-0.14	1,200	3,450,991,616
[3059]	26/09/03	710	714	710	710	-1.0	-0.14	1,400	3,455,858,944
[3059]	26/09/02	712	712	710	711	-1.0	-0.14	1,500	3,460,726,272
[3059]	26/09/01	712	712	710	712	0	+0.00	1,500	3,465,593,856
[3059]	26/08/31	712	712	709	712	+2.0	+0.28	2,400	3,465,593,856
[3059]	26/08/28	710	711	710	710	+1.0	+0.14	2,600	3,455,858,944
[3059]	26/08/27	708	709	707	709	+2.0	+0.28	2,400	3,450,991,616
[3059]	26/08/26	707	708	707	707	-1.0	-0.14	5,600	3,441,256,704
[3059]	26/08/25	707	708	707	708	+1.0	+0.14	2,400	3,446,124,032
[3059]	26/08/24	708	709	707	707	-1.0	-0.14	2,900	3,441,256,704
[3059]	26/08/21	708	708	707	708	0	+0.00	2,900	3,446,124,032
[3059]	26/08/20	708	709	707	708	0	+0.00	4,100	3,446,124,032
[3059]	26/08/19	707	710	707	708	+1.0	+0.14	1,800	3,446,124,032
[3059]	26/08/18	707	709	707	707	0	+0.00	2,600	3,441,256,704
[3059]	26/08/17	709	709	707	707	-1.0	-0.14	5,100	3,441,256,704
[3059]	26/08/14	711	714	708	708	-3.0	-0.42	4,200	3,446,124,032
[3059]	26/08/13	715	715	708	711	-1.0	-0.14	4,100	3,460,726,272
[3059]	26/08/12	711	713	709	712	+1.0	+0.14	2,000	3,465,593,856
[3059]	26/08/10	710	711	707	711	0	+0.00	5,700	3,460,726,272
[3059]	26/08/07	710	711	709	711	+1.0	+0.14	2,200	3,460,726,272
[3059]	26/08/06	710	713	708	710	+1.0	+0.14	3,800	3,455,858,944
[3059]	26/08/05	711	711	709	709	-1.0	-0.14	3,600	3,450,991,616
[3059]	26/08/04	709	710	709	710	+1.0	+0.14	800	3,455,858,944
[3059]	26/08/03	710	712	709	709	-1.0	-0.14	2,500	3,450,991,616
[3059]	26/07/31	711	711	710	710	-1.0	-0.14	1,000	3,455,858,944
[3059]	26/07/30	711	713	711	711	-2.0	-0.28	800	3,460,726,272
[3059]	26/07/29	713	714	710	713	0	+0.00	4,000	3,470,461,184
[3059]	26/07/28	713	715	710	713	-2.0	-0.28	5,300	3,470,461,184
[3059]	26/07/27	711	715	710	715	+5.0	+0.70	3,200	3,480,196,096
[3059]	26/07/24	711	714	709	710	0	+0.00	1,400	3,455,858,944
[3059]	26/07/23	708	710	708	710	+1.0	+0.14	900	3,455,858,944
[3059]	26/07/22	710	713	709	709	-2.0	-0.28	3,100	3,450,991,616
[3059]	26/07/21	713	713	709	711	-2.0	-0.28	4,000	3,460,726,272
[3059]	26/07/17	714	714	711	713	0	0.00	2,000	-
[3059]	26/07/16	715	715	712	713	-1	-0.14	1,300	-
[3059]	26/07/15	715	715	714	714	-1	-0.14	2,600	-
[3059]	26/07/14	714	715	713	715	+2	+0.28	1,500	-
[3059]	26/07/13	712	715	710	713	+1	+0.14	4,600	-
[3059]	26/07/10	713	713	710	712	0	0.00	4,400	-
[3059]	26/07/09	713	713	710	712	0	0.00	1,800	-
[3059]	26/07/08	711	713	709	712	+5	+0.71	3,100	-
[3059]	26/07/07	710	710	706	707	-3	-0.42	2,400	-
[3059]	26/07/06	708	710	705	710	+2	+0.28	3,500	-
[3059]	26/07/03	705	708	705	708	+3	+0.43	2,100	-
[3059]	26/07/02	702	705	701	705	+4	+0.57	900	-
[3059]	26/07/01	705	705	701	701	-3	-0.43	900	-
[3059]	26/06/30	704	705	702	704	+1	+0.14	900	-
[3059]	26/06/29	703	703	700	703	0	0.00	7,300	-
[3059]	26/06/26	703	705	700	703	+1	+0.14	4,300	-
[3059]	26/06/25	700	702	700	702	+2	+0.29	1,700	-
[3059]	26/06/24	702	702	699	700	0	0.00	4,600	-
[3059]	26/06/23	700	702	700	700	0	0.00	6,100	-
[3059]	26/06/22	701	702	700	700	-1	-0.14	4,700	-
[3059]	26/06/19	702	704	701	701	-1	-0.14	2,000	-
[3059]	26/06/18	702	704	702	702	0	0.00	2,300	-
[3059]	26/06/17	702	703	701	702	0	0.00	3,400	-
[3059]	26/06/16	704	704	702	702	-2	-0.28	6,100	-
[3059]	26/06/15	705	707	704	704	-3	-0.42	6,800	-
[3059]	26/06/12	709	709	707	707	-2	-0.28	2,700	-
[3059]	26/06/11	709	709	707	709	0	0.00	3,900	-
[3059]	26/06/10	710	710	708	709	-1	-0.14	3,600	-
[3059]	26/06/09	712	712	710	710	0	0.00	2,200	-
[3059]	26/06/08	710	719	710	710	-3	-0.42	9,300	-
[3059]	26/06/05	712	715	712	713	0	0.00	3,300	-
[3059]	26/06/04	717	717	713	713	-2	-0.28	2,000	-
[3059]	26/06/03	714	715	711	715	+1	+0.14	3,200	-
[3059]	26/06/02	714	716	712	714	0	0.00	3,500	-
[3059]	26/06/01	715	717	713	714	-4	-0.56	2,700	-
[3059]	26/05/29	714	718	714	718	+4	+0.56	3,700	-
[3059]	26/05/28	713	715	711	714	+1	+0.14	15,400	-
[3059]	26/05/27	713	713	709	713	-1	-0.14	5,800	-
[3059]	26/05/26	724	724	714	714	-11	-1.52	8,900	-
[3059]	26/05/25	735	735	724	725	-9	-1.23	11,000	-
[3059]	26/05/22	735	736	733	734	-5.0	-0.68	11,100	-
[3059]	26/05/21	746	746	735	739	-10.0	-1.34	9,400	-
[3059]	26/05/20	756	756	749	749	-7.0	-0.93	6,500	-
[3059]	26/05/19	761	761	755	756	-7.0	-0.92	7,600	-
[3059]	26/05/18	770	770	763	763	-8.0	-1.04	7,600	-
[3059]	26/05/15	770	777	768	771	+1.0	+0.13	5,900	-
[3059]	26/05/14	776	776	770	770	-7.0	-0.90	7,100	-
[3059]	26/05/13	777	779	776	777	0	+0.00	2,700	-
[3059]	26/05/12	778	779	777	777	-2.0	-0.26	2,300	-
[3059]	26/05/11	781	782	778	779	-2.0	-0.26	4,900	-
[3059]	26/05/08	781	782	781	781	0	+0.00	2,200	-
[3059]	26/05/07	783	783	781	781	-3.0	-0.38	3,500	-
[3059]	26/05/01	785	786	784	784	-1.0	-0.13	3,300	-
[3059]	26/04/30	787	788	785	785	-2.0	-0.25	3,200	-
[3059]	26/04/28	786	788	786	787	-1.0	-0.13	3,200	-
[3059]	26/04/27	788	788	787	788	-1	-0.13	3,700	-
[3059]	26/04/24	789	790	789	789	0	0.00	10,300	-
[3059]	26/04/23	792	792	788	789	-3	-0.38	5,900	-
[3059]	26/04/22	793	793	791	792	0	0.00	9,100	-
[3059]	26/04/21	793	793	792	792	-1	-0.13	1,600	-
[3059]	26/04/20	793	794	792	793	0	0.00	2,700	-
[3059]	26/04/17	794	795	793	793	-1	-0.13	2,100	-
[3059]	26/04/16	795	796	794	794	-1	-0.13	1,900	-
[3059]	26/04/15	795	797	795	795	0	0.00	3,500	-
[3059]	26/04/14	796	797	795	795	-2	-0.25	2,100	-
[3059]	26/04/13	798	798	796	797	-1	-0.13	2,700	-
[3059]	26/04/10	796	798	796	798	+2	+0.25	2,300	-
[3059]	26/04/09	799	799	796	796	-2	-0.25	11,100	-
[3059]	26/04/08	798	799	798	798	0	0.00	2,800	-
[3059]	26/04/07	799	800	797	798	-1	-0.13	5,200	-
[3059]	26/04/06	800	801	798	799	-1	-0.13	4,700	-
[3059]	26/04/03	799	800	798	800	+2	+0.25	2,900	-
[3059]	26/04/02	799	803	798	798	-1	-0.13	3,800	-
[3059]	26/04/01	802	802	799	799	0	0.00	12,500	-
[3059]	26/03/31	800	802	798	799	-1	-0.13	6,100	-
[3059]	26/03/30	796	805	788	800	-36	-4.31	23,300	-
[3059]	26/03/27	836	836	835	836	0	0.00	50,800	-
[3059]	26/03/26	835	838	835	836	+1	+0.12	13,600	-
[3059]	26/03/25	837	838	835	835	-2	-0.24	7,900	-
[3059]	26/03/24	836	837	833	837	+1	+0.12	7,100	-
[3059]	26/03/23	836	836	834	836	0	0.00	7,200	-
[3059]	26/03/19	835	836	834	836	+1	+0.12	3,800	-
[3059]	26/03/18	836	836	835	835	0	0.00	3,300	-
[3059]	26/03/17	835	836	835	835	0	0.00	3,300	-
[3059]	26/03/16	835	835	834	835	0	0.00	2,600	-
[3059]	26/03/13	835	835	833	835	0	0.00	2,500	-
[3059]	26/03/12	835	835	833	835	0	0.00	2,200	-
[3059]	26/03/11	834	836	834	835	0	0.00	4,200	-
[3059]	26/03/10	832	836	832	835	+2	+0.24	3,700	-
[3059]	26/03/09	835	835	833	833	-2	-0.24	2,300	-
[3059]	26/03/06	835	835	832	835	+2	+0.24	3,300	-
[3059]	26/03/05	832	835	832	833	0	0.00	2,900	-
[3059]	26/03/04	832	835	832	833	0	0.00	7,000	-
[3059]	26/03/03	834	835	833	833	-1	-0.12	2,300	-
[3059]	26/03/02	834	835	833	834	0	0.00	5,300	-
[3059]	26/02/27	831	834	831	834	+3	+0.36	4,300	-
[3059]	26/02/26	832	834	831	831	-1	-0.12	6,000	-
[3059]	26/02/25	833	833	832	832	+1	+0.12	2,200	-
[3059]	26/02/24	833	833	831	831	-2	-0.24	4,100	-
[3059]	26/02/20	833	833	831	833	0	0.00	2,200	-
[3059]	26/02/19	833	833	831	833	+1	+0.12	1,700	-
[3059]	26/02/18	833	833	831	832	-1	-0.12	1,100	-
[3059]	26/02/17	833	833	831	833	+2	+0.24	1,400	-
[3059]	26/02/16	831	832	830	831	0	0.00	3,700	-
[3059]	26/02/13	833	833	831	831	-2	-0.24	3,800	-
[3059]	26/02/12	830	833	830	833	+2	+0.24	5,000	-
[3059]	26/02/10	829	832	829	831	+2	+0.24	5,600	-
[3059]	26/02/09	833	833	828	829	0	0.00	11,800	-
[3059]	26/02/06	831	835	829	829	-6	-0.72	16,100	-
[3059]	26/02/05	833	835	833	835	+2	+0.24	2,800	-
[3059]	26/02/04	833	833	832	833	0	0.00	4,800	-
[3059]	26/02/03	834	835	833	833	-1	-0.12	4,200	-
[3059]	26/02/02	835	836	833	834	0	0.00	7,700	-
[3059]	26/01/30	835	835	833	834	-2	-0.24	4,100	-
[3059]	26/01/29	838	838	833	836	0	0.00	4,900	-
[3059]	26/01/28	838	838	834	836	-1	-0.12	4,500	-
[3059]	26/01/27	834	837	834	837	+2	+0.24	3,000	-
[3059]	26/01/26	835	836	833	835	0	0.00	3,700	-
[3059]	26/01/23	835	835	833	835	0	0.00	5,300	-
[3059]	26/01/22	835	835	834	835	-1	-0.12	1,900	-
[3059]	26/01/21	836	836	834	836	0	0.00	2,000	-
[3059]	26/01/20	835	837	835	836	+1	+0.12	3,700	-
[3059]	26/01/19	834	836	834	835	+1	+0.12	4,000	-
[3059]	26/01/16	835	838	834	834	-1	-0.12	4,300	-
[3059]	26/01/15	838	839	835	835	0	0.00	1,900	-
[3059]	26/01/14	839	839	835	835	-3	-0.36	1,300	-
[3059]	26/01/13	838	840	835	838	+4	+0.48	2,500	-
[3059]	26/01/09	834	836	833	834	0	0.00	1,900	-
[3059]	26/01/08	837	839	834	834	0	0.00	2,700	-
[3059]	26/01/07	836	837	834	834	-2	-0.24	2,600	-
[3059]	26/01/06	836	837	834	836	+2	+0.24	2,700	-
[3059]	26/01/05	835	835	833	834	+1	+0.12	4,700	-
[3059]	25/12/30	833	835	833	833	0	0.00	5,700	-
[3059]	25/12/29	834	835	833	833	0	0.00	7,500	-
[3059]	25/12/26	830	833	830	833	+1	+0.12	12,200	-
[3059]	25/12/25	832	832	830	832	0	0.00	4,200	-
[3059]	25/12/24	832	832	830	832	0	0.00	3,100	-
[3059]	25/12/23	831	832	830	832	+1	+0.12	4,200	-
[3059]	25/12/22	831	832	831	831	0	0.00	4,100	-
[3059]	25/12/19	832	833	831	831	-1	-0.12	3,100	-
[3059]	25/12/18	832	833	831	832	0	0.00	3,500	-
[3059]	25/12/17	835	835	832	832	-1	-0.12	2,300	-
[3059]	25/12/16	832	834	832	833	0	0.00	2,400	-
[3059]	25/12/15	832	834	832	833	-1	-0.12	4,100	-
[3059]	25/12/12	835	835	832	834	+1	+0.12	2,900	-
[3059]	25/12/11	835	835	831	833	0	0.00	3,800	-
[3059]	25/12/10	831	834	831	833	-1	-0.12	4,900	-
[3059]	25/12/09	834	834	833	834	0	0.00	1,000	-
[3059]	25/12/08	834	834	832	834	0	0.00	4,600	-
[3059]	25/12/05	832	834	832	834	+1	+0.12	2,800	-
[3059]	25/12/04	835	835	832	833	-2	-0.24	2,000	-
[3059]	25/12/03	832	835	831	835	+3	+0.36	1,700	-
[3059]	25/12/02	835	835	832	832	0	0.00	1,100	-
[3059]	25/12/01	835	835	832	832	0	0.00	5,800	-
[3059]	25/11/28	833	836	831	832	0	0.00	3,600	-
[3059]	25/11/27	830	832	830	832	-1	-0.12	6,000	-
[3059]	25/11/26	835	835	833	833	-1	-0.12	1,400	-
[3059]	25/11/25	835	836	834	834	-1	-0.12	1,400	-
[3059]	25/11/21	837	837	834	835	-2	-0.24	1,300	-
[3059]	25/11/20	836	837	833	837	+3	+0.36	1,900	-
[3059]	25/11/19	833	835	833	834	+1	+0.12	1,300	-
[3059]	25/11/18	833	834	833	833	0	0.00	800	-
[3059]	25/11/17	834	834	833	833	0	0.00	1,100	-
[3059]	25/11/14	833	835	833	833	-1	-0.12	1,000	-
[3059]	25/11/13	835	835	832	834	+1	+0.12	2,200	-
[3059]	25/11/12	835	835	832	833	+2	+0.24	2,500	-
[3059]	25/11/11	831	834	831	831	-1	-0.12	2,600	-
[3059]	25/11/10	832	837	832	832	0	0.00	2,300	-
[3059]	25/11/07	832	833	832	832	-1	-0.12	2,800	-
[3059]	25/11/06	835	836	833	833	-3	-0.36	5,700	-
[3059]	25/11/05	836	839	836	836	0	0.00	1,600	-
[3059]	25/11/04	836	837	836	836	-1	-0.12	1,900	-
[3059]	25/10/31	837	840	837	837	0	0.00	800	-
[3059]	25/10/30	837	838	837	837	0	0.00	1,100	-
[3059]	25/10/29	837	837	837	837	-2	-0.24	500	-
[3059]	25/10/28	841	841	837	839	0	0.00	2,900	-
[3059]	25/10/27	840	841	837	839	+2	+0.24	2,200	-
[3059]	25/10/24	841	841	837	837	-2	-0.24	1,300	-
[3059]	25/10/23	837	843	835	839	-1	-0.12	11,100	-
[3059]	25/10/22	840	841	839	840	+1	+0.12	2,300	-
[3059]	25/10/21	839	840	839	839	0	0.00	600	-
[3059]	25/10/20	840	840	837	839	-1	-0.12	1,700	-
[3059]	25/10/17	835	840	835	840	+3	+0.36	2,100	-
[3059]	25/10/16	836	837	836	837	+1	+0.12	1,200	-
[3059]	25/10/15	836	838	836	836	0	0.00	1,500	-
[3059]	25/10/14	843	843	836	836	-7	-0.83	1,600	-
[3059]	25/10/10	841	844	836	843	+4	+0.48	2,700	-
[3059]	25/10/09	838	840	837	839	+1	+0.12	2,900	-
[3059]	25/10/08	838	844	838	838	-2	-0.24	1,700	-
[3059]	25/10/07	838	840	837	840	+2	+0.24	2,200	-
[3059]	25/10/06	839	840	837	838	+1	+0.12	1,200	-
[3059]	25/10/03	837	837	836	837	0	0.00	9,500	-
[3059]	25/10/02	843	846	837	837	-4	-0.48	1,300	-
[3059]	25/10/01	842	849	835	841	-4	-0.47	4,400	-
[3059]	25/09/30	850	850	844	845	-4	-0.47	5,600	-
[3059]	25/09/29	850	850	845	849	+2	+0.24	2,600	-
[3059]	25/09/26	847	849	846	847	-1	-0.12	3,600	-
[3059]	25/09/25	845	848	845	848	+3	+0.36	1,300	-
[3059]	25/09/24	847	847	845	845	-2	-0.24	1,800	-
[3059]	25/09/22	847	849	847	847	+1	+0.12	1,100	-
[3059]	25/09/19	850	850	846	846	-1	-0.12	1,100	-
[3059]	25/09/18	848	850	846	847	-1	-0.12	3,100	-
[3059]	25/09/17	844	848	843	848	+6	+0.71	2,100	-
[3059]	25/09/16	844	845	842	842	0	0.00	2,900	-
[3059]	25/09/12	844	844	840	842	+4	+0.48	1,400	-
[3059]	25/09/11	838	840	837	838	0	0.00	700	-
[3059]	25/09/10	838	841	837	838	0	0.00	2,200	-
[3059]	25/09/09	841	842	838	838	-3	-0.36	2,100	-
[3059]	25/09/08	841	843	838	841	0	0.00	3,500	-
[3059]	25/09/05	843	843	839	841	-1	-0.12	1,800	-