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
[3070]	26/10/29	38	39	37	38	0	+0.00	203,200	3,157,291,008
[3070]	26/10/28	38	39	38	38	-1.0	-2.56	288,200	3,157,291,008
[3070]	26/10/27	39	40	38	39	0	+0.00	186,600	3,240,377,600
[3070]	26/10/26	39	40	38	39	+1.0	+2.63	234,200	3,240,377,600
[3070]	26/10/23	39	39	38	38	-2.0	-5.00	517,100	3,157,291,008
[3070]	26/10/22	39	41	39	40	-1.0	-2.44	556,600	3,323,464,192
[3070]	26/10/21	39	41	39	41	+2.0	+5.13	411,300	3,406,551,040
[3070]	26/10/20	39	40	39	39	-1.0	-2.50	244,300	3,240,377,600
[3070]	26/10/19	40	40	39	40	0	+0.00	126,300	3,323,464,192
[3070]	26/10/16	39	41	39	40	+1.0	+2.56	389,700	3,323,464,192
[3070]	26/10/15	40	40	38	39	-2.0	-4.88	442,500	3,240,377,600
[3070]	26/10/14	40	41	39	41	+1.0	+2.50	562,000	3,406,551,040
[3070]	26/10/13	40	41	39	40	0	+0.00	581,000	3,323,464,192
[3070]	26/10/09	40	41	39	40	+1.0	+2.56	727,600	3,323,464,192
[3070]	26/10/08	43	43	38	39	-4.0	-9.30	2,217,200	3,240,377,600
[3070]	26/10/07	45	45	42	43	-1.0	-2.27	1,259,300	3,572,724,224
[3070]	26/10/06	45	46	44	44	-1.0	-2.22	401,500	3,655,810,816
[3070]	26/10/05	47	47	45	45	-2.0	-4.26	475,200	3,738,897,408
[3070]	26/10/02	45	48	44	47	+2.0	+4.44	1,190,600	3,905,070,592
[3070]	26/10/01	44	46	43	45	+1.0	+2.27	1,095,900	3,738,897,408
[3070]	26/09/30	43	45	42	44	+1.0	+2.33	987,100	3,655,810,816
[3070]	26/09/29	44	45	43	43	-1.0	-2.27	439,300	3,572,724,224
[3070]	26/09/28	46	46	43	44	-3.0	-6.38	1,726,300	3,655,810,816
[3070]	26/09/25	46	48	44	47	+3.0	+6.82	1,800,400	3,905,070,592
[3070]	26/09/24	54	54	43	44	-9.0	-16.98	4,254,800	3,655,810,816
[3070]	26/09/18	52	54	52	53	+1.0	+1.92	400,700	4,403,590,144
[3070]	26/09/17	52	53	52	52	0	+0.00	190,400	4,320,503,808
[3070]	26/09/16	52	54	52	52	0	+0.00	675,800	4,320,503,808
[3070]	26/09/15	53	54	52	52	-2.0	-3.70	547,100	4,320,503,808
[3070]	26/09/14	60	60	51	54	-6.0	-10.00	4,154,400	4,486,676,992
[3070]	26/09/11	61	63	60	60	-9.0	-13.04	4,008,100	4,841,388,544
[3070]	26/09/10	67	69	66	69	+2.0	+2.99	578,600	5,567,596,544
[3070]	26/09/09	68	68	66	67	0	+0.00	204,300	5,406,217,216
[3070]	26/09/08	67	68	66	67	0	+0.00	352,500	5,406,217,216
[3070]	26/09/07	68	68	66	67	-1.0	-1.47	248,500	5,406,217,216
[3070]	26/09/04	67	68	66	68	+2.0	+3.03	427,700	5,486,906,880
[3070]	26/09/03	68	69	66	66	-2.0	-2.94	858,100	5,325,527,552
[3070]	26/09/02	69	70	67	68	-1.0	-1.45	689,000	5,486,906,880
[3070]	26/09/01	70	70	69	69	-1.0	-1.43	99,400	5,567,596,544
[3070]	26/08/31	70	71	69	70	0	+0.00	467,100	5,648,286,720
[3070]	26/08/28	70	73	70	70	0	+0.00	857,400	5,648,286,720
[3070]	26/08/27	69	71	69	70	0	+0.00	207,900	5,648,286,720
[3070]	26/08/26	70	71	69	70	0	+0.00	642,500	5,648,286,720
[3070]	26/08/25	70	71	69	70	+1.0	+1.45	351,400	5,648,286,720
[3070]	26/08/24	71	71	69	69	-2.0	-2.82	323,500	5,567,596,544
[3070]	26/08/21	70	72	69	71	-1.0	-1.39	666,600	5,728,976,384
[3070]	26/08/20	68	72	68	72	+4.0	+5.88	1,118,200	5,809,666,048
[3070]	26/08/19	69	70	67	68	-1.0	-1.45	694,200	5,486,906,880
[3070]	26/08/18	70	71	68	69	0	+0.00	1,062,300	5,567,596,544
[3070]	26/08/17	71	73	69	69	-1.0	-1.43	1,409,900	5,567,596,544
[3070]	26/08/14	71	72	70	70	0	+0.00	268,700	5,648,286,720
[3070]	26/08/13	71	72	70	70	-1.0	-1.41	464,100	5,648,286,720
[3070]	26/08/12	71	73	70	71	-2.0	-2.74	767,400	5,728,976,384
[3070]	26/08/10	70	73	69	73	+4.0	+5.80	680,600	5,890,356,224
[3070]	26/08/07	69	70	68	69	0	+0.00	486,000	5,567,596,544
[3070]	26/08/06	70	70	68	69	-1.0	-1.43	402,300	5,567,596,544
[3070]	26/08/05	69	71	69	70	+1.0	+1.45	452,100	5,648,286,720
[3070]	26/08/04	69	70	68	69	0	+0.00	475,700	5,567,596,544
[3070]	26/08/03	69	69	67	69	+2.0	+2.99	486,000	5,567,596,544
[3070]	26/07/31	74	74	67	67	-9.0	-11.84	2,381,800	5,406,217,216
[3070]	26/07/30	70	77	70	76	+4.0	+5.56	1,360,800	6,132,425,216
[3070]	26/07/29	80	80	71	72	-6.0	-7.69	1,406,100	5,809,666,048
[3070]	26/07/28	79	80	78	78	-2.0	-2.50	628,900	6,293,805,056
[3070]	26/07/27	79	83	79	80	+1.0	+1.27	940,800	6,455,184,384
[3070]	26/07/24	80	80	79	79	-2.0	-2.47	528,800	6,374,494,720
[3070]	26/07/23	81	81	80	81	0	+0.00	402,200	6,535,874,560
[3070]	26/07/22	81	89	80	81	0	+0.00	3,087,700	6,535,874,560
[3070]	26/07/21	80	83	79	81	+2.0	+2.53	626,200	6,535,874,560
[3070]	26/07/17	83	83	77	79	-4	-4.82	1,172,100	-
[3070]	26/07/16	83	84	80	83	0	0.00	802,900	-
[3070]	26/07/15	83	85	81	83	+1	+1.22	1,010,100	-
[3070]	26/07/14	84	85	82	82	-3	-3.53	687,100	-
[3070]	26/07/13	85	89	83	85	0	0.00	2,276,100	-
[3070]	26/07/10	84	87	80	85	+7	+8.97	3,565,800	-
[3070]	26/07/09	78	79	77	78	0	0.00	774,500	-
[3070]	26/07/08	80	80	78	78	-2	-2.50	391,100	-
[3070]	26/07/07	80	80	78	80	+2	+2.56	641,000	-
[3070]	26/07/06	78	82	77	78	0	0.00	1,420,200	-
[3070]	26/07/03	76	78	73	78	-2	-2.50	2,136,100	-
[3070]	26/07/02	68	81	68	80	+13	+19.40	5,592,000	-
[3070]	26/07/01	68	70	66	67	+1	+1.52	1,389,500	-
[3070]	26/06/30	64	68	64	66	+3	+4.76	1,377,000	-
[3070]	26/06/29	62	64	61	63	+2	+3.28	1,284,300	-
[3070]	26/06/26	61	62	60	61	-1	-1.61	548,900	-
[3070]	26/06/25	61	62	60	62	+2	+3.33	706,300	-
[3070]	26/06/24	61	62	60	60	-1	-1.64	735,800	-
[3070]	26/06/23	63	63	60	61	-2	-3.17	1,137,300	-
[3070]	26/06/22	66	66	62	63	-1	-1.56	2,109,200	-
[3070]	26/06/19	64	65	63	64	0	0.00	435,600	-
[3070]	26/06/18	65	66	61	64	-1	-1.54	3,413,700	-
[3070]	26/06/17	64	68	63	65	+3	+4.84	2,964,000	-
[3070]	26/06/16	71	71	61	62	-9	-12.68	5,854,000	-
[3070]	26/06/15	74	75	71	71	0	0.00	1,687,200	-
[3070]	26/06/12	77	79	70	71	-10	-12.35	7,717,800	-
[3070]	26/06/11	84	84	81	81	-5	-5.81	2,076,100	-
[3070]	26/06/10	85	86	83	86	0	0.00	1,454,100	-
[3070]	26/06/09	87	88	85	86	-1	-1.15	910,700	-
[3070]	26/06/08	88	89	85	87	-4	-4.40	2,340,700	-
[3070]	26/06/05	92	95	91	91	+1	+1.11	1,943,200	-
[3070]	26/06/04	94	94	89	90	-6	-6.25	1,877,400	-
[3070]	26/06/03	93	99	90	96	+4	+4.35	2,484,800	-
[3070]	26/06/02	91	94	89	92	0	0.00	1,166,600	-
[3070]	26/06/01	92	93	87	92	+1	+1.10	2,066,200	-
[3070]	26/05/29	90	91	88	91	-1	-1.09	1,596,300	-
[3070]	26/05/28	84	95	83	92	+6	+6.98	4,659,200	-
[3070]	26/05/27	83	87	80	86	+4	+4.88	2,767,100	-
[3070]	26/05/26	85	86	81	82	-4	-4.65	1,888,000	-
[3070]	26/05/25	88	88	84	86	-1	-1.15	1,344,300	-
[3070]	26/05/22	85	88	85	87	+2.0	+2.35	1,255,900	-
[3070]	26/05/21	87	87	84	85	-2.0	-2.30	1,061,900	-
[3070]	26/05/20	90	90	83	87	-1.0	-1.14	2,742,000	-
[3070]	26/05/19	86	91	85	88	+3.0	+3.53	2,012,200	-
[3070]	26/05/18	87	88	83	85	0	+0.00	1,951,400	-
[3070]	26/05/15	88	90	83	85	-4.0	-4.49	2,942,400	-
[3070]	26/05/14	91	91	88	89	-2.0	-2.20	1,013,000	-
[3070]	26/05/13	91	92	90	91	-1.0	-1.09	548,400	-
[3070]	26/05/12	92	94	90	92	-1.0	-1.08	1,408,700	-
[3070]	26/05/11	94	95	91	93	0	+0.00	1,483,600	-
[3070]	26/05/08	92	96	92	93	0	+0.00	1,329,400	-
[3070]	26/05/07	99	99	92	93	-8.0	-7.92	3,224,200	-
[3070]	26/05/01	96	101	95	101	+4.0	+4.12	1,479,600	-
[3070]	26/04/30	99	99	96	97	-4.0	-3.96	1,455,800	-
[3070]	26/04/28	101	104	98	101	-1.0	-0.98	2,705,300	-
[3070]	26/04/27	101	104	100	102	+5	+5.15	3,291,100	-
[3070]	26/04/24	94	100	91	97	-6	-5.83	6,570,400	-
[3070]	26/04/23	110	111	99	103	-7	-6.36	7,084,800	-
[3070]	26/04/22	115	116	108	110	-5	-4.35	5,029,400	-
[3070]	26/04/21	119	121	115	115	-6	-4.96	3,833,300	-
[3070]	26/04/20	111	126	108	121	+12	+11.01	12,328,400	-
[3070]	26/04/17	110	111	106	109	-1	-0.91	3,017,200	-
[3070]	26/04/16	113	119	109	110	+1	+0.92	6,566,800	-
[3070]	26/04/15	114	116	106	109	-3	-2.68	6,374,200	-
[3070]	26/04/14	108	113	103	112	+5	+4.67	10,255,000	-
[3070]	26/04/13	103	108	101	107	+8	+8.08	4,802,700	-
[3070]	26/04/10	103	105	99	99	-4	-3.88	3,422,400	-
[3070]	26/04/09	106	109	100	103	-2	-1.90	8,255,500	-
[3070]	26/04/08	91	109	90	105	+16	+17.98	14,951,200	-
[3070]	26/04/07	85	89	85	89	+4	+4.71	2,451,800	-
[3070]	26/04/06	86	86	83	85	+2	+2.41	868,100	-
[3070]	26/04/03	86	90	83	83	-1	-1.19	3,879,600	-
[3070]	26/04/02	86	94	84	84	0	0.00	5,099,000	-
[3070]	26/04/01	81	85	81	84	+5	+6.33	2,168,200	-
[3070]	26/03/31	83	83	79	79	-4	-4.82	2,728,600	-
[3070]	26/03/30	82	83	80	83	-3	-3.49	2,720,700	-
[3070]	26/03/27	85	87	83	86	0	0.00	1,916,900	-
[3070]	26/03/26	90	90	85	86	-3	-3.37	2,448,100	-
[3070]	26/03/25	89	93	87	89	+2	+2.30	4,530,700	-
[3070]	26/03/24	93	93	86	87	-1	-1.14	2,904,600	-
[3070]	26/03/23	88	89	84	88	-5	-5.38	4,820,200	-
[3070]	26/03/19	101	102	92	93	-10	-9.71	7,444,800	-
[3070]	26/03/18	90	106	86	103	+15	+17.05	16,450,700	-
[3070]	26/03/17	89	103	86	88	+4	+4.76	22,963,500	-
[3070]	26/03/16	98	98	83	84	-26	-23.64	16,749,400	-
[3070]	26/03/13	107	114	106	110	0	0.00	3,800,900	-
[3070]	26/03/12	110	111	105	110	-6	-5.17	6,040,800	-
[3070]	26/03/11	117	124	116	116	0	0.00	6,662,600	-
[3070]	26/03/10	110	117	107	116	+7	+6.42	4,727,600	-
[3070]	26/03/09	102	109	101	109	0	0.00	3,865,000	-
[3070]	26/03/06	110	111	106	109	-3	-2.68	2,380,600	-
[3070]	26/03/05	104	115	104	112	+12	+12.00	5,639,800	-
[3070]	26/03/04	104	109	99	100	-8	-7.41	6,694,900	-
[3070]	26/03/03	109	111	105	108	-2	-1.82	3,347,100	-
[3070]	26/03/02	109	114	108	110	-3	-2.65	4,160,500	-
[3070]	26/02/27	104	115	99	113	+13	+13.00	17,663,000	-
[3070]	26/02/26	96	102	96	100	+5	+5.26	1,888,000	-
[3070]	26/02/25	94	98	93	95	+2	+2.15	2,132,400	-
[3070]	26/02/24	94	95	91	93	-1	-1.06	1,531,500	-
[3070]	26/02/20	95	96	92	94	-2	-2.08	2,198,500	-
[3070]	26/02/19	101	104	95	96	-4	-4.00	5,014,700	-
[3070]	26/02/18	100	102	99	100	-1	-0.99	2,620,900	-
[3070]	26/02/17	98	103	96	101	+2	+2.02	4,263,300	-
[3070]	26/02/16	93	100	90	99	+7	+7.61	3,668,000	-
[3070]	26/02/13	95	98	91	92	-2	-2.13	5,567,100	-
[3070]	26/02/12	95	95	92	94	-1	-1.05	2,409,100	-
[3070]	26/02/10	93	97	92	95	+3	+3.26	4,160,000	-
[3070]	26/02/09	93	96	91	92	-2	-2.13	3,228,300	-
[3070]	26/02/06	100	100	94	94	-5	-5.05	3,798,000	-
[3070]	26/02/05	100	102	97	99	+1	+1.02	3,406,600	-
[3070]	26/02/04	103	103	97	98	-8	-7.55	7,421,200	-
[3070]	26/02/03	106	109	104	106	+1	+0.95	4,553,100	-
[3070]	26/02/02	118	119	105	105	-16	-13.22	14,154,000	-
[3070]	26/01/30	113	124	109	121	+12	+11.01	21,582,300	-
[3070]	26/01/29	105	124	101	109	+3	+2.83	25,984,200	-
[3070]	26/01/28	116	122	106	106	-14	-11.67	18,485,800	-
[3070]	26/01/27	136	145	114	120	+3	+2.56	54,488,300	-
[3070]	26/01/26	101	117	101	117	+30	+34.48	33,246,700	-
[3070]	26/01/23	83	111	82	87	+5	+6.10	30,281,100	-
[3070]	26/01/22	84	84	82	82	-1	-1.20	412,300	-
[3070]	26/01/21	83	85	82	83	-1	-1.19	451,900	-
[3070]	26/01/20	87	88	83	84	-2	-2.33	1,169,800	-
[3070]	26/01/19	88	88	85	86	-2	-2.27	869,500	-
[3070]	26/01/16	92	93	86	88	-4	-4.35	1,912,000	-
[3070]	26/01/15	91	96	90	92	+3	+3.37	2,522,600	-
[3070]	26/01/14	87	91	85	89	+5	+5.95	1,170,300	-
[3070]	26/01/13	91	94	83	84	-2	-2.33	2,894,000	-
[3070]	26/01/09	80	88	79	86	+7	+8.86	2,648,400	-
[3070]	26/01/08	80	81	78	79	-1	-1.25	620,400	-
[3070]	26/01/07	79	80	77	80	+1	+1.27	509,800	-
[3070]	26/01/06	76	80	76	79	+3	+3.95	1,058,200	-
[3070]	26/01/05	74	77	74	76	+3	+4.11	501,800	-
[3070]	25/12/30	75	77	73	73	-1	-1.35	673,300	-
[3070]	25/12/29	72	76	71	74	+2	+2.78	1,520,000	-
[3070]	25/12/26	73	74	71	72	-1	-1.37	1,471,100	-
[3070]	25/12/25	72	74	71	73	+1	+1.39	1,122,600	-
[3070]	25/12/24	74	74	72	72	-1	-1.37	580,900	-
[3070]	25/12/23	72	74	71	73	+1	+1.39	1,326,700	-
[3070]	25/12/22	77	78	67	72	-5	-6.49	3,402,500	-
[3070]	25/12/19	74	77	74	77	+4	+5.48	635,400	-
[3070]	25/12/18	74	76	72	73	-2	-2.67	785,700	-
[3070]	25/12/17	79	79	73	75	-3	-3.85	951,200	-
[3070]	25/12/16	80	80	77	78	-3	-3.70	622,000	-
[3070]	25/12/15	80	83	78	81	+3	+3.85	1,093,400	-
[3070]	25/12/12	81	90	76	78	-1	-1.27	4,327,400	-
[3070]	25/12/11	79	81	77	79	0	0.00	479,400	-
[3070]	25/12/10	75	79	75	79	+4	+5.33	982,100	-
[3070]	25/12/09	84	84	75	75	-7	-8.54	2,181,000	-
[3070]	25/12/08	85	85	81	82	-3	-3.53	536,500	-
[3070]	25/12/05	85	86	82	85	0	0.00	427,000	-
[3070]	25/12/04	81	86	81	85	+5	+6.25	898,600	-
[3070]	25/12/03	83	83	80	80	-3	-3.61	749,900	-
[3070]	25/12/02	85	85	83	83	-2	-2.35	298,900	-
[3070]	25/12/01	87	87	84	85	0	0.00	346,400	-
[3070]	25/11/28	84	86	84	85	+2	+2.41	271,900	-
[3070]	25/11/27	82	85	82	83	+1	+1.22	604,900	-
[3070]	25/11/26	80	84	80	82	+1	+1.23	479,000	-
[3070]	25/11/25	85	85	81	81	-2	-2.41	640,600	-
[3070]	25/11/21	83	86	83	83	0	0.00	478,200	-
[3070]	25/11/20	85	86	83	83	-2	-2.35	769,500	-
[3070]	25/11/19	85	90	84	85	+2	+2.41	987,800	-
[3070]	25/11/18	86	87	83	83	-3	-3.49	750,800	-
[3070]	25/11/17	90	90	85	86	-5	-5.49	905,600	-
[3070]	25/11/14	90	93	90	91	-1	-1.09	640,000	-
[3070]	25/11/13	93	95	91	92	-2	-2.13	859,900	-
[3070]	25/11/12	94	108	93	94	+1	+1.08	7,640,900	-
[3070]	25/11/11	88	98	87	93	+5	+5.68	2,260,500	-
[3070]	25/11/10	87	90	87	88	+2	+2.33	493,300	-
[3070]	25/11/07	87	89	86	86	-2	-2.27	354,800	-
[3070]	25/11/06	86	89	86	88	+2	+2.33	407,600	-
[3070]	25/11/05	87	87	83	86	-2	-2.27	1,222,900	-
[3070]	25/11/04	89	90	88	88	-2	-2.22	149,400	-
[3070]	25/10/31	88	92	87	90	+3	+3.45	665,200	-
[3070]	25/10/30	86	90	85	87	+2	+2.35	1,154,300	-
[3070]	25/10/29	90	90	84	85	-5	-5.56	1,837,400	-
[3070]	25/10/28	93	93	89	90	-3	-3.23	1,285,300	-
[3070]	25/10/27	94	97	93	93	-1	-1.06	709,700	-
[3070]	25/10/24	98	98	94	94	-2	-2.08	846,500	-
[3070]	25/10/23	99	99	96	96	-3	-3.03	817,300	-
[3070]	25/10/22	98	101	97	99	+2	+2.06	1,088,600	-
[3070]	25/10/21	96	99	94	97	+1	+1.04	965,600	-
[3070]	25/10/20	93	96	92	96	+5	+5.49	1,000,900	-
[3070]	25/10/17	94	94	91	91	-3	-3.19	781,800	-
[3070]	25/10/16	94	96	92	94	0	0.00	700,200	-
[3070]	25/10/15	94	96	94	94	+1	+1.08	444,600	-
[3070]	25/10/14	97	97	93	93	-4	-4.12	1,464,700	-
[3070]	25/10/10	97	98	96	97	-1	-1.02	890,500	-
[3070]	25/10/09	100	102	97	98	+1	+1.03	1,463,000	-
[3070]	25/10/08	96	101	96	97	+1	+1.04	1,079,000	-
[3070]	25/10/07	98	98	96	96	-2	-2.04	841,100	-
[3070]	25/10/06	98	101	97	98	+1	+1.03	1,018,800	-
[3070]	25/10/03	96	99	95	97	0	0.00	1,182,900	-
[3070]	25/10/02	100	102	96	97	-2	-2.02	1,076,100	-
[3070]	25/10/01	100	101	98	99	-2	-1.98	928,600	-
[3070]	25/09/30	100	102	97	101	+1	+1.00	2,314,400	-
[3070]	25/09/29	102	103	100	100	-1	-0.99	1,118,100	-
[3070]	25/09/26	102	105	101	101	+1	+1.00	1,573,800	-
[3070]	25/09/25	110	110	100	100	-10	-9.09	4,187,000	-
[3070]	25/09/24	111	112	108	110	-2	-1.79	1,351,600	-
[3070]	25/09/22	110	114	109	112	+2	+1.82	1,691,500	-
[3070]	25/09/19	110	112	106	110	+1	+0.92	3,518,800	-
[3070]	25/09/18	111	112	107	109	-4	-3.54	3,186,300	-
[3070]	25/09/17	121	121	112	113	-9	-7.38	5,595,800	-
[3070]	25/09/16	120	135	118	122	+4	+3.39	12,137,000	-
[3070]	25/09/12	128	130	117	118	-13	-9.92	9,506,800	-
[3070]	25/09/11	130	132	126	131	-1	-0.76	2,418,000	-
[3070]	25/09/10	129	133	123	132	+1	+0.76	3,169,100	-
[3070]	25/09/09	132	133	122	131	-3	-2.24	5,931,700	-
[3070]	25/09/08	144	145	132	134	-5	-3.60	9,336,800	-
[3070]	25/09/05	127	140	126	139	+13	+10.32	11,522,000	-