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
[3069]	26/10/29	156	156	155	156	0	+0.00	42,800	7,523,116,032
[3069]	26/10/28	156	157	155	156	0	+0.00	96,400	7,523,116,032
[3069]	26/10/27	156	158	155	156	0	+0.00	87,500	7,523,116,032
[3069]	26/10/26	155	159	155	156	0	+0.00	102,700	7,523,116,032
[3069]	26/10/23	156	160	156	156	-1.0	-0.64	135,300	7,523,116,032
[3069]	26/10/22	156	158	156	157	+1.0	+0.64	78,500	7,571,341,312
[3069]	26/10/21	155	159	155	156	+1.0	+0.65	51,300	7,523,116,032
[3069]	26/10/20	160	161	155	155	-4.0	-2.52	74,900	7,474,891,264
[3069]	26/10/19	156	161	156	159	+1.0	+0.63	87,600	7,667,791,360
[3069]	26/10/16	156	158	156	158	+1.0	+0.64	46,900	7,619,566,592
[3069]	26/10/15	158	158	155	157	-2.0	-1.26	58,300	7,571,341,312
[3069]	26/10/14	158	159	157	159	+1.0	+0.63	28,000	7,667,791,360
[3069]	26/10/13	159	160	158	158	+2.0	+1.28	66,300	7,619,566,592
[3069]	26/10/09	155	158	154	156	+1.0	+0.65	67,800	7,523,116,032
[3069]	26/10/08	156	156	154	155	-1.0	-0.64	87,700	7,474,891,264
[3069]	26/10/07	157	158	156	156	-1.0	-0.64	47,700	7,523,116,032
[3069]	26/10/06	157	157	156	157	0	+0.00	81,900	7,571,341,312
[3069]	26/10/05	155	157	155	157	+1.0	+0.64	106,400	7,571,341,312
[3069]	26/10/02	160	160	156	156	-5.0	-3.11	93,100	7,523,116,032
[3069]	26/10/01	160	161	159	161	+2.0	+1.26	66,000	7,764,241,920
[3069]	26/09/30	158	161	158	159	+2.0	+1.27	86,600	7,667,791,360
[3069]	26/09/29	159	160	156	157	-2.0	-1.26	113,600	7,571,341,312
[3069]	26/09/28	161	161	157	159	-3.0	-1.85	130,000	7,667,791,360
[3069]	26/09/25	161	162	160	162	0	+0.00	86,800	7,812,466,688
[3069]	26/09/24	165	165	161	162	-4.0	-2.41	146,600	7,812,466,688
[3069]	26/09/18	162	167	162	166	-1.0	-0.60	181,700	8,005,367,296
[3069]	26/09/17	169	169	165	167	+2.0	+1.21	156,700	8,053,592,576
[3069]	26/09/16	165	166	165	165	-1.0	-0.60	48,200	7,957,142,016
[3069]	26/09/15	164	166	164	166	0	+0.00	66,500	8,005,367,296
[3069]	26/09/14	166	166	163	166	-1.0	-0.60	129,600	8,005,367,296
[3069]	26/09/11	166	168	165	167	0	+0.00	76,300	8,053,592,576
[3069]	26/09/10	166	167	166	167	+1.0	+0.60	85,100	8,053,592,576
[3069]	26/09/09	167	167	165	166	-2.0	-1.19	161,000	8,005,367,296
[3069]	26/09/08	167	168	167	168	0	+0.00	56,500	8,101,817,344
[3069]	26/09/07	167	168	167	168	-1.0	-0.59	70,300	8,101,817,344
[3069]	26/09/04	167	169	167	169	0	+0.00	63,300	8,150,042,624
[3069]	26/09/03	168	169	168	169	0	+0.00	54,700	8,150,042,624
[3069]	26/09/02	168	170	167	169	+1.0	+0.60	91,000	8,150,042,624
[3069]	26/09/01	168	169	167	168	0	+0.00	129,600	8,101,817,344
[3069]	26/08/31	167	169	167	168	0	+0.00	100,400	8,101,817,344
[3069]	26/08/28	167	168	167	168	0	+0.00	78,800	8,101,817,344
[3069]	26/08/27	168	168	166	168	-1.0	-0.59	103,200	8,101,817,344
[3069]	26/08/26	169	169	168	169	0	+0.00	36,300	8,150,042,624
[3069]	26/08/25	167	169	167	169	+2.0	+1.20	78,900	8,150,042,624
[3069]	26/08/24	168	168	166	167	0	+0.00	53,100	8,053,592,576
[3069]	26/08/21	167	169	166	167	0	+0.00	64,000	8,053,592,576
[3069]	26/08/20	166	167	165	167	+1.0	+0.60	74,700	8,053,592,576
[3069]	26/08/19	166	168	164	166	0	+0.00	83,300	8,005,367,296
[3069]	26/08/18	170	170	166	166	-4.0	-2.35	82,700	8,005,367,296
[3069]	26/08/17	165	170	165	170	+3.0	+1.80	139,600	8,198,267,904
[3069]	26/08/14	166	167	164	167	+1.0	+0.60	98,900	8,053,592,576
[3069]	26/08/13	167	168	165	166	-4.0	-2.35	183,700	8,005,367,296
[3069]	26/08/12	163	170	162	170	+8.0	+4.94	436,700	8,198,267,904
[3069]	26/08/10	156	163	155	162	+2.0	+1.25	235,800	7,812,466,688
[3069]	26/08/07	159	161	158	160	0	+0.00	90,900	7,716,016,640
[3069]	26/08/06	158	160	158	160	+1.0	+0.63	42,500	7,716,016,640
[3069]	26/08/05	158	159	158	159	-1.0	-0.62	45,000	7,667,791,360
[3069]	26/08/04	159	160	157	160	+1.0	+0.63	49,200	7,716,016,640
[3069]	26/08/03	162	162	158	159	0	+0.00	41,700	7,667,791,360
[3069]	26/07/31	159	162	158	159	-1.0	-0.62	64,400	7,667,791,360
[3069]	26/07/30	157	161	157	160	+2.0	+1.27	105,500	7,716,016,640
[3069]	26/07/29	161	161	155	158	-3.0	-1.86	101,100	7,619,566,592
[3069]	26/07/28	159	161	157	161	+2.0	+1.26	98,900	7,764,241,920
[3069]	26/07/27	156	159	155	159	+5.0	+3.25	72,900	7,667,791,360
[3069]	26/07/24	156	157	153	154	-3.0	-1.91	74,700	7,426,665,984
[3069]	26/07/23	156	158	155	157	+1.0	+0.64	63,500	7,571,341,312
[3069]	26/07/22	157	157	154	156	-2.0	-1.27	53,600	7,523,116,032
[3069]	26/07/21	158	160	156	158	0	+0.00	50,300	7,619,566,592
[3069]	26/07/17	159	159	155	158	0	0.00	46,100	-
[3069]	26/07/16	159	160	155	158	+1	+0.64	89,500	-
[3069]	26/07/15	155	158	155	157	+1	+0.64	49,500	-
[3069]	26/07/14	156	156	154	156	+1	+0.65	61,100	-
[3069]	26/07/13	154	155	153	155	0	0.00	41,300	-
[3069]	26/07/10	153	156	152	155	+2	+1.31	46,300	-
[3069]	26/07/09	153	154	152	153	0	0.00	26,500	-
[3069]	26/07/08	154	156	153	153	-1	-0.65	94,700	-
[3069]	26/07/07	155	155	154	154	0	0.00	44,600	-
[3069]	26/07/06	153	155	152	154	+1	+0.65	74,300	-
[3069]	26/07/03	152	153	152	153	0	0.00	59,600	-
[3069]	26/07/02	154	154	152	153	+1	+0.66	54,500	-
[3069]	26/07/01	152	154	150	152	0	0.00	57,800	-
[3069]	26/06/30	153	153	149	152	-1	-0.65	112,700	-
[3069]	26/06/29	149	153	149	153	+5	+3.38	85,300	-
[3069]	26/06/26	147	149	147	148	+1	+0.68	53,000	-
[3069]	26/06/25	147	148	146	147	0	0.00	61,700	-
[3069]	26/06/24	146	148	146	147	+1	+0.68	53,200	-
[3069]	26/06/23	148	148	145	146	0	0.00	64,000	-
[3069]	26/06/22	146	147	145	146	0	0.00	72,000	-
[3069]	26/06/19	147	147	145	146	-1	-0.68	86,500	-
[3069]	26/06/18	147	148	146	147	0	0.00	80,100	-
[3069]	26/06/17	145	149	145	147	+1	+0.68	132,700	-
[3069]	26/06/16	147	147	144	146	-1	-0.68	185,900	-
[3069]	26/06/15	147	149	145	147	0	0.00	154,700	-
[3069]	26/06/12	148	149	147	147	-2	-1.34	71,000	-
[3069]	26/06/11	148	149	147	149	0	0.00	156,100	-
[3069]	26/06/10	148	151	148	149	+1	+0.68	139,100	-
[3069]	26/06/09	150	151	148	148	-2	-1.33	78,500	-
[3069]	26/06/08	149	152	149	150	-1	-0.66	48,900	-
[3069]	26/06/05	149	153	149	151	+2	+1.34	105,400	-
[3069]	26/06/04	150	153	149	149	-3	-1.97	95,700	-
[3069]	26/06/03	151	152	148	152	+1	+0.66	122,000	-
[3069]	26/06/02	152	152	148	151	-1	-0.66	156,800	-
[3069]	26/06/01	155	155	151	152	-3	-1.94	74,700	-
[3069]	26/05/29	154	156	153	155	0	0.00	70,900	-
[3069]	26/05/28	153	155	151	155	+3	+1.97	92,900	-
[3069]	26/05/27	153	154	152	152	-1	-0.65	60,600	-
[3069]	26/05/26	155	155	153	153	-2	-1.29	59,400	-
[3069]	26/05/25	156	159	154	155	-3	-1.90	76,400	-
[3069]	26/05/22	156	158	154	158	+2.0	+1.28	69,900	-
[3069]	26/05/21	153	158	151	156	+4.0	+2.63	103,700	-
[3069]	26/05/20	154	154	151	152	-2.0	-1.30	87,800	-
[3069]	26/05/19	151	158	151	154	+2.0	+1.32	91,600	-
[3069]	26/05/18	155	157	152	152	-3.0	-1.94	171,600	-
[3069]	26/05/15	158	159	155	155	-6.0	-3.73	179,600	-
[3069]	26/05/14	164	166	157	161	-8.0	-4.73	414,300	-
[3069]	26/05/13	173	174	169	169	-5.0	-2.87	162,500	-
[3069]	26/05/12	174	175	171	174	0	+0.00	122,700	-
[3069]	26/05/11	171	174	171	174	+3.0	+1.75	109,200	-
[3069]	26/05/08	170	172	169	171	0	+0.00	61,500	-
[3069]	26/05/07	171	171	170	171	+1.0	+0.59	78,700	-
[3069]	26/05/01	170	170	168	170	+1.0	+0.59	38,000	-
[3069]	26/04/30	167	170	167	169	+2.0	+1.20	43,300	-
[3069]	26/04/28	168	168	167	167	0	+0.00	41,100	-
[3069]	26/04/27	167	168	166	167	0	0.00	64,600	-
[3069]	26/04/24	168	168	166	167	-1	-0.60	56,600	-
[3069]	26/04/23	169	169	166	168	-1	-0.59	79,100	-
[3069]	26/04/22	168	170	168	169	0	0.00	41,900	-
[3069]	26/04/21	169	169	168	169	+1	+0.60	34,700	-
[3069]	26/04/20	170	171	168	168	-2	-1.18	57,200	-
[3069]	26/04/17	167	170	167	170	+3	+1.80	89,200	-
[3069]	26/04/16	167	170	167	167	0	0.00	106,300	-
[3069]	26/04/15	168	168	167	167	0	0.00	64,500	-
[3069]	26/04/14	168	169	167	167	0	0.00	35,100	-
[3069]	26/04/13	167	170	167	167	0	0.00	59,000	-
[3069]	26/04/10	168	171	167	167	-2	-1.18	87,300	-
[3069]	26/04/09	170	171	167	169	-1	-0.59	61,900	-
[3069]	26/04/08	170	171	169	170	+1	+0.59	71,500	-
[3069]	26/04/07	169	170	168	169	0	0.00	62,300	-
[3069]	26/04/06	166	169	166	169	+3	+1.81	50,300	-
[3069]	26/04/03	167	169	166	166	-1	-0.60	80,800	-
[3069]	26/04/02	169	171	167	167	-4	-2.34	119,600	-
[3069]	26/04/01	169	171	168	171	+2	+1.18	50,300	-
[3069]	26/03/31	168	169	165	169	+1	+0.60	32,500	-
[3069]	26/03/30	165	168	163	168	+1	+0.60	114,100	-
[3069]	26/03/27	167	170	167	167	-3	-1.76	75,600	-
[3069]	26/03/26	171	171	168	170	0	0.00	74,700	-
[3069]	26/03/25	168	172	168	170	+3	+1.80	121,700	-
[3069]	26/03/24	166	167	163	167	+4	+2.45	88,400	-
[3069]	26/03/23	165	167	160	163	-4	-2.40	519,900	-
[3069]	26/03/19	171	171	167	167	-6	-3.47	72,600	-
[3069]	26/03/18	173	173	171	173	+4	+2.37	121,900	-
[3069]	26/03/17	167	171	166	169	+3	+1.81	59,700	-
[3069]	26/03/16	167	168	165	166	-1	-0.60	90,500	-
[3069]	26/03/13	167	169	166	167	0	0.00	102,000	-
[3069]	26/03/12	171	171	167	167	-4	-2.34	106,100	-
[3069]	26/03/11	171	171	169	171	0	0.00	153,800	-
[3069]	26/03/10	167	171	164	171	+3	+1.79	92,600	-
[3069]	26/03/09	165	169	163	168	-1	-0.59	86,300	-
[3069]	26/03/06	170	170	168	169	-1	-0.59	56,800	-
[3069]	26/03/05	167	170	167	170	+5	+3.03	96,500	-
[3069]	26/03/04	171	171	159	165	-6	-3.51	211,700	-
[3069]	26/03/03	178	178	171	171	-7	-3.93	117,700	-
[3069]	26/03/02	176	178	173	178	+2	+1.14	127,000	-
[3069]	26/02/27	172	176	172	176	+2	+1.15	86,500	-
[3069]	26/02/26	173	176	173	174	+1	+0.58	121,700	-
[3069]	26/02/25	173	175	171	173	0	0.00	104,900	-
[3069]	26/02/24	175	176	170	173	-3	-1.70	103,500	-
[3069]	26/02/20	177	178	174	176	0	0.00	59,600	-
[3069]	26/02/19	174	176	171	176	+1	+0.57	88,500	-
[3069]	26/02/18	176	177	173	175	-2	-1.13	83,400	-
[3069]	26/02/17	178	179	176	177	-1	-0.56	102,100	-
[3069]	26/02/16	175	179	174	178	+3	+1.71	163,000	-
[3069]	26/02/13	176	176	172	175	-3	-1.69	96,000	-
[3069]	26/02/12	180	180	174	178	-1	-0.56	185,400	-
[3069]	26/02/10	171	179	169	179	+15	+9.15	582,700	-
[3069]	26/02/09	164	167	163	164	+1	+0.61	156,600	-
[3069]	26/02/06	163	164	162	163	+1	+0.62	91,800	-
[3069]	26/02/05	162	165	162	162	0	0.00	87,800	-
[3069]	26/02/04	159	165	158	162	+2	+1.25	158,500	-
[3069]	26/02/03	159	160	157	160	+1	+0.63	53,300	-
[3069]	26/02/02	156	160	155	159	+1	+0.63	88,000	-
[3069]	26/01/30	156	158	155	158	+3	+1.94	55,300	-
[3069]	26/01/29	158	158	155	155	-3	-1.90	69,500	-
[3069]	26/01/28	160	160	157	158	-2	-1.25	82,500	-
[3069]	26/01/27	161	161	159	160	-1	-0.62	38,500	-
[3069]	26/01/26	160	161	159	161	-1	-0.62	61,500	-
[3069]	26/01/23	161	163	161	162	+1	+0.62	36,500	-
[3069]	26/01/22	161	163	161	161	0	0.00	73,800	-
[3069]	26/01/21	162	163	161	161	-4	-2.42	121,700	-
[3069]	26/01/20	165	167	163	165	0	0.00	135,800	-
[3069]	26/01/19	165	166	160	165	+5	+3.13	209,000	-
[3069]	26/01/16	164	164	160	160	-3	-1.84	120,200	-
[3069]	26/01/15	160	164	160	163	+4	+2.52	312,400	-
[3069]	26/01/14	156	160	156	159	+3	+1.92	173,500	-
[3069]	26/01/13	156	157	155	156	+1	+0.65	99,900	-
[3069]	26/01/09	155	155	154	155	0	0.00	111,500	-
[3069]	26/01/08	153	155	153	155	+1	+0.65	101,700	-
[3069]	26/01/07	154	155	153	154	+1	+0.65	120,700	-
[3069]	26/01/06	153	155	152	153	0	0.00	119,700	-
[3069]	26/01/05	153	154	152	153	+1	+0.66	114,100	-
[3069]	25/12/30	151	153	149	152	+2	+1.33	101,700	-
[3069]	25/12/29	148	152	147	150	+4	+2.74	156,600	-
[3069]	25/12/26	147	148	146	146	-2	-1.35	123,100	-
[3069]	25/12/25	149	149	146	148	-1	-0.67	177,200	-
[3069]	25/12/24	146	149	145	149	+4	+2.76	302,700	-
[3069]	25/12/23	145	146	145	145	0	0.00	166,200	-
[3069]	25/12/22	145	146	145	145	0	0.00	136,400	-
[3069]	25/12/19	145	146	144	145	-1	-0.68	124,000	-
[3069]	25/12/18	145	146	145	146	+1	+0.69	65,900	-
[3069]	25/12/17	146	146	145	145	0	0.00	79,300	-
[3069]	25/12/16	145	146	145	145	-1	-0.68	96,100	-
[3069]	25/12/15	146	147	145	146	0	0.00	138,100	-
[3069]	25/12/12	146	147	145	146	0	0.00	143,300	-
[3069]	25/12/11	145	147	145	146	0	0.00	83,500	-
[3069]	25/12/10	145	146	145	146	0	0.00	74,600	-
[3069]	25/12/09	148	148	145	146	0	0.00	122,600	-
[3069]	25/12/08	146	147	145	146	-1	-0.68	753,000	-
[3069]	25/12/05	146	147	145	147	+1	+0.68	128,900	-
[3069]	25/12/04	146	147	145	146	0	0.00	89,100	-
[3069]	25/12/03	148	148	146	146	-1	-0.68	43,400	-
[3069]	25/12/02	149	149	146	147	-2	-1.34	88,500	-
[3069]	25/12/01	147	149	146	149	+2	+1.36	90,700	-
[3069]	25/11/28	144	147	144	147	+2	+1.38	87,600	-
[3069]	25/11/27	147	147	144	145	-2	-1.36	166,300	-
[3069]	25/11/26	146	147	145	147	+1	+0.68	52,400	-
[3069]	25/11/25	146	147	146	146	0	0.00	82,400	-
[3069]	25/11/21	144	146	143	146	+2	+1.39	105,700	-
[3069]	25/11/20	146	147	143	144	-2	-1.37	195,300	-
[3069]	25/11/19	146	147	145	146	0	0.00	113,100	-
[3069]	25/11/18	146	148	145	146	0	0.00	122,000	-
[3069]	25/11/17	148	149	146	146	-2	-1.35	102,800	-
[3069]	25/11/14	147	149	147	148	0	0.00	79,700	-
[3069]	25/11/13	148	150	147	148	+1	+0.68	123,600	-
[3069]	25/11/12	148	150	146	147	-4	-2.65	153,600	-
[3069]	25/11/11	150	151	148	151	+1	+0.67	84,400	-
[3069]	25/11/10	145	150	145	150	+5	+3.45	143,600	-
[3069]	25/11/07	148	149	145	145	-2	-1.36	78,600	-
[3069]	25/11/06	147	148	147	147	-1	-0.68	88,300	-
[3069]	25/11/05	147	148	146	148	0	0.00	56,300	-
[3069]	25/11/04	146	148	146	148	+1	+0.68	71,300	-
[3069]	25/10/31	147	148	146	147	-1	-0.68	59,200	-
[3069]	25/10/30	149	149	145	148	-1	-0.67	142,200	-
[3069]	25/10/29	151	152	149	149	-1	-0.67	61,000	-
[3069]	25/10/28	151	152	150	150	-1	-0.66	51,200	-
[3069]	25/10/27	151	152	150	151	0	0.00	47,200	-
[3069]	25/10/24	152	152	151	151	-1	-0.66	53,600	-
[3069]	25/10/23	152	153	151	152	-1	-0.65	58,700	-
[3069]	25/10/22	150	153	150	153	+2	+1.32	109,000	-
[3069]	25/10/21	146	151	146	151	+4	+2.72	106,100	-
[3069]	25/10/20	150	151	147	147	-4	-2.65	90,700	-
[3069]	25/10/17	149	151	148	151	+1	+0.67	56,800	-
[3069]	25/10/16	147	150	147	150	+3	+2.04	120,500	-
[3069]	25/10/15	146	149	145	147	+1	+0.68	304,300	-
[3069]	25/10/14	148	148	143	146	-3	-2.01	358,800	-
[3069]	25/10/10	151	151	147	149	-3	-1.97	209,000	-
[3069]	25/10/09	153	153	150	152	-2	-1.30	153,800	-
[3069]	25/10/08	150	155	150	154	+4	+2.67	191,800	-
[3069]	25/10/07	150	152	150	150	0	0.00	115,400	-
[3069]	25/10/06	153	153	150	150	-2	-1.32	152,300	-
[3069]	25/10/03	150	152	150	152	+2	+1.33	95,300	-
[3069]	25/10/02	151	152	150	150	-1	-0.66	103,600	-
[3069]	25/10/01	155	156	151	151	-4	-2.58	159,500	-
[3069]	25/09/30	156	156	155	155	-2	-1.27	93,100	-
[3069]	25/09/29	155	158	155	157	+1	+0.64	100,700	-
[3069]	25/09/26	155	157	155	156	-1	-0.64	111,200	-
[3069]	25/09/25	157	157	155	157	+1	+0.64	95,000	-
[3069]	25/09/24	156	157	156	156	0	0.00	63,900	-
[3069]	25/09/22	155	157	155	156	+1	+0.65	117,900	-
[3069]	25/09/19	156	156	155	155	0	0.00	89,300	-
[3069]	25/09/18	157	158	155	155	-2	-1.27	122,500	-
[3069]	25/09/17	156	158	156	157	+1	+0.64	84,200	-
[3069]	25/09/16	156	157	156	156	0	0.00	85,900	-
[3069]	25/09/12	157	158	156	156	-2	-1.27	80,000	-
[3069]	25/09/11	158	158	157	158	0	0.00	79,700	-
[3069]	25/09/10	158	158	157	158	0	0.00	84,300	-
[3069]	25/09/09	159	159	158	158	-1	-0.63	78,500	-
[3069]	25/09/08	158	159	157	159	+1	+0.63	116,600	-
[3069]	25/09/05	159	160	158	158	0	0.00	72,000	-