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
[3071]	26/10/29	100	101	100	100	0	+0.00	11,500	2,763,650,048
[3071]	26/10/28	99	100	99	100	+1.0	+1.01	22,100	2,763,650,048
[3071]	26/10/27	100	100	99	99	-1.0	-1.00	13,300	2,736,013,568
[3071]	26/10/26	99	100	99	100	0	+0.00	29,600	2,763,650,048
[3071]	26/10/23	101	101	98	100	0	+0.00	133,300	2,763,650,048
[3071]	26/10/22	100	101	100	100	-1.0	-0.99	26,700	2,763,650,048
[3071]	26/10/21	100	101	100	101	+1.0	+1.00	22,200	2,791,286,528
[3071]	26/10/20	101	101	100	100	-1.0	-0.99	44,300	2,763,650,048
[3071]	26/10/19	100	101	99	101	+1.0	+1.00	76,300	2,791,286,528
[3071]	26/10/16	100	101	100	100	-1.0	-0.99	57,300	2,763,650,048
[3071]	26/10/15	101	101	100	101	0	+0.00	12,600	2,791,286,528
[3071]	26/10/14	101	101	100	101	0	+0.00	18,200	2,791,286,528
[3071]	26/10/13	100	101	100	101	-1.0	-0.98	84,500	2,791,286,528
[3071]	26/10/09	102	102	101	102	+1.0	+0.99	12,300	2,818,923,008
[3071]	26/10/08	102	103	101	101	-2.0	-1.94	54,000	2,791,286,528
[3071]	26/10/07	103	103	102	103	+1.0	+0.98	9,500	2,846,559,488
[3071]	26/10/06	102	103	102	102	0	+0.00	9,200	2,818,923,008
[3071]	26/10/05	102	103	102	102	0	+0.00	63,700	2,818,923,008
[3071]	26/10/02	102	103	101	102	-1.0	-0.97	56,600	2,818,923,008
[3071]	26/10/01	102	103	102	103	+1.0	+0.98	9,400	2,846,559,488
[3071]	26/09/30	101	103	101	102	0	+0.00	73,000	2,818,923,008
[3071]	26/09/29	102	104	102	102	-1.0	-0.97	64,500	2,818,923,008
[3071]	26/09/28	102	103	102	103	+1.0	+0.98	27,400	2,846,559,488
[3071]	26/09/25	102	103	101	102	+1.0	+0.99	26,500	2,818,923,008
[3071]	26/09/24	103	103	101	101	0	+0.00	26,100	2,791,286,528
[3071]	26/09/18	102	103	101	101	-1.0	-0.98	21,600	2,791,286,528
[3071]	26/09/17	102	103	101	102	0	+0.00	25,900	2,818,923,008
[3071]	26/09/16	102	102	101	102	0	+0.00	30,100	2,818,923,008
[3071]	26/09/15	101	103	101	102	0	+0.00	43,000	2,818,923,008
[3071]	26/09/14	101	102	101	102	+1.0	+0.99	64,700	2,818,923,008
[3071]	26/09/11	101	102	100	101	0	+0.00	81,100	2,791,286,528
[3071]	26/09/10	102	102	100	101	-1.0	-0.98	71,900	2,791,286,528
[3071]	26/09/09	102	103	100	102	+2.0	+2.00	248,100	2,818,923,008
[3071]	26/09/08	107	108	99	100	-7.0	-6.54	815,300	2,763,650,048
[3071]	26/09/07	107	107	105	107	+1.0	+0.94	92,600	2,957,105,408
[3071]	26/09/04	106	107	105	106	0	+0.00	32,100	2,929,468,928
[3071]	26/09/03	106	106	105	106	+1.0	+0.95	50,900	2,929,468,928
[3071]	26/09/02	106	106	105	105	-2.0	-1.87	22,300	2,901,832,448
[3071]	26/09/01	107	107	105	107	0	+0.00	120,300	2,957,105,408
[3071]	26/08/31	105	107	104	107	+2.0	+1.90	79,000	2,957,105,408
[3071]	26/08/28	105	105	104	105	0	+0.00	29,600	2,901,832,448
[3071]	26/08/27	105	105	104	105	0	+0.00	37,300	2,901,832,448
[3071]	26/08/26	104	105	104	105	+1.0	+0.96	56,100	2,901,832,448
[3071]	26/08/25	105	105	104	104	0	+0.00	38,300	2,874,195,968
[3071]	26/08/24	104	105	104	104	0	+0.00	35,900	2,874,195,968
[3071]	26/08/21	104	105	104	104	0	+0.00	18,500	2,874,195,968
[3071]	26/08/20	104	105	104	104	0	+0.00	11,000	2,874,195,968
[3071]	26/08/19	105	105	103	104	-1.0	-0.95	92,400	2,874,195,968
[3071]	26/08/18	104	105	104	105	+1.0	+0.96	23,700	2,901,832,448
[3071]	26/08/17	104	104	103	104	+1.0	+0.97	30,200	2,874,195,968
[3071]	26/08/14	104	105	103	103	-1.0	-0.96	71,400	2,846,559,488
[3071]	26/08/13	104	104	103	104	0	+0.00	3,700	2,874,195,968
[3071]	26/08/12	102	104	102	104	+2.0	+1.96	26,300	2,874,195,968
[3071]	26/08/10	101	103	101	102	+1.0	+0.99	44,700	2,818,923,008
[3071]	26/08/07	101	102	101	101	0	+0.00	11,600	2,791,286,528
[3071]	26/08/06	101	102	101	101	0	+0.00	6,100	2,791,286,528
[3071]	26/08/05	102	103	101	101	0	+0.00	15,300	2,791,286,528
[3071]	26/08/04	101	103	101	101	-1.0	-0.98	19,900	2,791,286,528
[3071]	26/08/03	102	103	101	102	-1.0	-0.97	10,700	2,818,923,008
[3071]	26/07/31	101	103	101	103	+2.0	+1.98	30,000	2,846,559,488
[3071]	26/07/30	101	102	100	101	0	+0.00	14,700	2,791,286,528
[3071]	26/07/29	101	102	100	101	-1.0	-0.98	14,700	2,791,286,528
[3071]	26/07/28	101	102	101	102	+1.0	+0.99	7,800	2,818,923,008
[3071]	26/07/27	101	102	100	101	-1.0	-0.98	16,800	2,791,286,528
[3071]	26/07/24	102	102	100	102	0	+0.00	29,200	2,818,923,008
[3071]	26/07/23	102	103	102	102	0	+0.00	35,600	2,818,923,008
[3071]	26/07/22	101	103	101	102	+1.0	+0.99	11,700	2,818,923,008
[3071]	26/07/21	101	102	100	101	-1.0	-0.98	43,000	2,791,286,528
[3071]	26/07/17	102	103	100	102	0	0.00	36,300	-
[3071]	26/07/16	102	104	102	102	0	0.00	26,800	-
[3071]	26/07/15	102	102	102	102	-1	-0.97	8,500	-
[3071]	26/07/14	102	103	102	103	+1	+0.98	8,300	-
[3071]	26/07/13	102	103	102	102	0	0.00	5,500	-
[3071]	26/07/10	101	102	101	102	+1	+0.99	14,600	-
[3071]	26/07/09	101	102	100	101	0	0.00	24,800	-
[3071]	26/07/08	100	101	100	101	+1	+1.00	16,900	-
[3071]	26/07/07	101	101	100	100	-1	-0.99	20,900	-
[3071]	26/07/06	101	101	100	101	0	0.00	8,500	-
[3071]	26/07/03	102	102	101	101	0	0.00	15,000	-
[3071]	26/07/02	100	102	100	101	+1	+1.00	34,700	-
[3071]	26/07/01	100	101	100	100	0	0.00	9,500	-
[3071]	26/06/30	100	101	100	100	-1	-0.99	4,400	-
[3071]	26/06/29	99	101	99	101	+2	+2.02	23,600	-
[3071]	26/06/26	100	101	99	99	0	0.00	12,600	-
[3071]	26/06/25	100	100	99	99	-1	-1.00	8,300	-
[3071]	26/06/24	100	100	99	100	+1	+1.01	6,800	-
[3071]	26/06/23	100	101	99	99	-1	-1.00	9,100	-
[3071]	26/06/22	100	101	100	100	0	0.00	17,100	-
[3071]	26/06/19	101	101	99	100	-1	-0.99	28,800	-
[3071]	26/06/18	101	101	99	101	+2	+2.02	35,700	-
[3071]	26/06/17	99	100	99	99	0	0.00	22,200	-
[3071]	26/06/16	101	101	99	99	-2	-1.98	48,500	-
[3071]	26/06/15	100	102	100	101	+1	+1.00	82,400	-
[3071]	26/06/12	99	101	99	100	+2	+2.04	61,300	-
[3071]	26/06/11	99	100	98	98	-1	-1.01	105,200	-
[3071]	26/06/10	98	99	96	99	+1	+1.02	213,200	-
[3071]	26/06/09	102	102	98	98	-4	-3.92	472,200	-
[3071]	26/06/08	103	107	100	102	-1	-0.97	582,800	-
[3071]	26/06/05	102	104	101	103	+1	+0.98	73,000	-
[3071]	26/06/04	103	109	100	102	+2	+2.00	297,100	-
[3071]	26/06/03	99	100	99	100	+1	+1.01	17,500	-
[3071]	26/06/02	101	101	99	99	-2	-1.98	35,600	-
[3071]	26/06/01	100	102	100	101	-1	-0.98	32,600	-
[3071]	26/05/29	100	102	99	102	+2	+2.00	159,700	-
[3071]	26/05/28	101	102	100	100	-1	-0.99	55,000	-
[3071]	26/05/27	102	103	101	101	-1	-0.98	22,100	-
[3071]	26/05/26	102	103	102	102	-1	-0.97	6,200	-
[3071]	26/05/25	101	103	101	103	+1	+0.98	9,500	-
[3071]	26/05/22	102	102	101	102	0	+0.00	19,900	-
[3071]	26/05/21	101	103	101	102	0	+0.00	29,500	-
[3071]	26/05/20	101	102	101	102	-1.0	-0.97	26,000	-
[3071]	26/05/19	102	103	101	103	+1.0	+0.98	11,300	-
[3071]	26/05/18	103	103	101	102	-1.0	-0.97	40,600	-
[3071]	26/05/15	103	104	102	103	0	+0.00	16,100	-
[3071]	26/05/14	104	104	103	103	0	+0.00	44,900	-
[3071]	26/05/13	104	104	102	103	-1.0	-0.96	58,100	-
[3071]	26/05/12	104	105	104	104	0	+0.00	15,900	-
[3071]	26/05/11	104	105	104	104	0	+0.00	17,100	-
[3071]	26/05/08	104	105	104	104	0	+0.00	37,400	-
[3071]	26/05/07	105	105	104	104	-1.0	-0.95	27,500	-
[3071]	26/05/01	104	105	103	105	+2.0	+1.94	45,900	-
[3071]	26/04/30	103	104	103	103	0	+0.00	13,600	-
[3071]	26/04/28	104	104	103	103	0	+0.00	6,200	-
[3071]	26/04/27	104	105	103	103	-1	-0.96	86,200	-
[3071]	26/04/24	105	105	104	104	-1	-0.95	13,000	-
[3071]	26/04/23	105	106	104	105	0	0.00	29,100	-
[3071]	26/04/22	105	105	104	105	0	0.00	29,500	-
[3071]	26/04/21	104	106	104	105	+1	+0.96	64,200	-
[3071]	26/04/20	105	105	104	104	0	0.00	53,700	-
[3071]	26/04/17	105	106	104	104	-1	-0.95	13,100	-
[3071]	26/04/16	105	106	105	105	0	0.00	22,000	-
[3071]	26/04/15	105	106	104	105	0	0.00	14,500	-
[3071]	26/04/14	105	106	104	105	0	0.00	20,900	-
[3071]	26/04/13	105	106	104	105	+1	+0.96	10,700	-
[3071]	26/04/10	106	106	104	104	-1	-0.95	31,900	-
[3071]	26/04/09	106	106	105	105	-1	-0.94	20,600	-
[3071]	26/04/08	105	106	105	106	+1	+0.95	23,100	-
[3071]	26/04/07	105	106	105	105	0	0.00	11,100	-
[3071]	26/04/06	105	106	105	105	0	0.00	7,500	-
[3071]	26/04/03	104	105	104	105	0	0.00	20,800	-
[3071]	26/04/02	105	106	104	105	0	0.00	75,500	-
[3071]	26/04/01	106	107	105	105	0	0.00	47,000	-
[3071]	26/03/31	105	107	105	105	0	0.00	29,100	-
[3071]	26/03/30	105	106	105	105	-1	-0.94	29,200	-
[3071]	26/03/27	106	106	105	106	0	0.00	28,700	-
[3071]	26/03/26	106	107	105	106	-1	-0.93	23,300	-
[3071]	26/03/25	106	107	105	107	+1	+0.94	29,800	-
[3071]	26/03/24	106	107	106	106	-1	-0.93	86,000	-
[3071]	26/03/23	106	107	105	107	+1	+0.94	28,100	-
[3071]	26/03/19	108	109	106	106	-2	-1.85	24,200	-
[3071]	26/03/18	108	109	108	108	0	0.00	60,200	-
[3071]	26/03/17	108	109	107	108	+1	+0.93	29,400	-
[3071]	26/03/16	111	111	106	107	-4	-3.60	83,900	-
[3071]	26/03/13	106	112	106	111	0	0.00	320,600	-
[3071]	26/03/12	108	111	108	111	+3	+2.78	133,000	-
[3071]	26/03/11	107	109	107	108	+2	+1.89	83,600	-
[3071]	26/03/10	106	107	105	106	0	0.00	39,600	-
[3071]	26/03/09	105	106	104	106	0	0.00	82,400	-
[3071]	26/03/06	105	107	105	106	+1	+0.95	18,400	-
[3071]	26/03/05	105	107	105	105	0	0.00	18,000	-
[3071]	26/03/04	106	107	104	105	-2	-1.87	145,700	-
[3071]	26/03/03	108	109	106	107	-2	-1.83	107,600	-
[3071]	26/03/02	107	109	106	109	+1	+0.93	139,100	-
[3071]	26/02/27	106	108	106	108	+2	+1.89	48,600	-
[3071]	26/02/26	106	107	106	106	-1	-0.93	13,500	-
[3071]	26/02/25	106	107	105	107	0	0.00	20,600	-
[3071]	26/02/24	106	107	106	107	+2	+1.90	17,100	-
[3071]	26/02/20	106	107	105	105	-1	-0.94	65,600	-
[3071]	26/02/19	106	107	106	106	0	0.00	25,500	-
[3071]	26/02/18	106	107	106	106	0	0.00	32,800	-
[3071]	26/02/17	106	107	105	106	-1	-0.93	34,000	-
[3071]	26/02/16	107	107	105	107	-1	-0.93	55,100	-
[3071]	26/02/13	107	108	106	108	0	0.00	34,400	-
[3071]	26/02/12	108	108	106	108	0	0.00	51,100	-
[3071]	26/02/10	108	108	106	108	0	0.00	53,800	-
[3071]	26/02/09	107	108	106	108	+2	+1.89	65,000	-
[3071]	26/02/06	106	107	105	106	0	0.00	83,300	-
[3071]	26/02/05	106	108	106	106	0	0.00	51,400	-
[3071]	26/02/04	106	107	105	106	0	0.00	89,700	-
[3071]	26/02/03	107	108	105	106	-1	-0.93	95,700	-
[3071]	26/02/02	107	108	106	107	0	0.00	80,000	-
[3071]	26/01/30	108	108	106	107	-2	-1.83	55,300	-
[3071]	26/01/29	104	110	104	109	-1	-0.91	255,200	-
[3071]	26/01/28	113	114	110	110	-3	-2.65	451,400	-
[3071]	26/01/27	114	114	112	113	-1	-0.88	135,200	-
[3071]	26/01/26	113	115	113	114	+1	+0.88	180,500	-
[3071]	26/01/23	113	114	112	113	0	0.00	230,700	-
[3071]	26/01/22	113	114	113	113	0	0.00	73,800	-
[3071]	26/01/21	114	114	113	113	0	0.00	33,800	-
[3071]	26/01/20	115	116	113	113	-2	-1.74	88,500	-
[3071]	26/01/19	114	115	114	115	+1	+0.88	80,000	-
[3071]	26/01/16	113	114	113	114	+1	+0.88	58,100	-
[3071]	26/01/15	113	114	112	113	0	0.00	75,700	-
[3071]	26/01/14	113	114	112	113	0	0.00	221,900	-
[3071]	26/01/13	113	113	112	113	+1	+0.89	48,000	-
[3071]	26/01/09	113	113	112	112	0	0.00	68,100	-
[3071]	26/01/08	113	114	112	112	-1	-0.88	74,100	-
[3071]	26/01/07	113	114	112	113	0	0.00	178,500	-
[3071]	26/01/06	113	113	110	113	+1	+0.89	290,400	-
[3071]	26/01/05	113	113	112	112	-1	-0.88	57,200	-
[3071]	25/12/30	111	113	111	113	+1	+0.89	51,000	-
[3071]	25/12/29	112	113	111	112	0	0.00	115,800	-
[3071]	25/12/26	111	112	111	112	+1	+0.90	80,400	-
[3071]	25/12/25	112	113	111	111	-2	-1.77	138,000	-
[3071]	25/12/24	112	113	111	113	+1	+0.89	68,900	-
[3071]	25/12/23	111	112	110	112	+1	+0.90	138,700	-
[3071]	25/12/22	110	111	110	111	+1	+0.91	163,600	-
[3071]	25/12/19	110	110	108	110	+1	+0.92	82,000	-
[3071]	25/12/18	109	109	108	109	+1	+0.93	21,300	-
[3071]	25/12/17	109	109	108	108	-1	-0.92	19,700	-
[3071]	25/12/16	109	110	107	109	0	0.00	78,800	-
[3071]	25/12/15	110	110	108	109	0	0.00	50,600	-
[3071]	25/12/12	109	109	107	109	+1	+0.93	54,400	-
[3071]	25/12/11	109	109	106	108	-1	-0.92	238,300	-
[3071]	25/12/10	109	110	107	109	+1	+0.93	62,300	-
[3071]	25/12/09	111	111	108	108	0	0.00	113,600	-
[3071]	25/12/08	106	111	106	108	+2	+1.89	111,800	-
[3071]	25/12/05	107	107	106	106	-1	-0.93	24,200	-
[3071]	25/12/04	106	107	105	107	0	0.00	58,400	-
[3071]	25/12/03	105	107	105	107	0	0.00	42,000	-
[3071]	25/12/02	109	109	106	107	-2	-1.83	39,400	-
[3071]	25/12/01	106	109	105	109	+3	+2.83	168,600	-
[3071]	25/11/28	104	106	104	106	+2	+1.92	37,400	-
[3071]	25/11/27	105	105	104	104	-1	-0.95	39,600	-
[3071]	25/11/26	105	105	104	105	0	0.00	25,100	-
[3071]	25/11/25	103	105	103	105	+3	+2.94	65,000	-
[3071]	25/11/21	104	105	101	102	-2	-1.92	148,400	-
[3071]	25/11/20	104	105	103	104	0	0.00	13,400	-
[3071]	25/11/19	103	104	103	104	0	0.00	57,800	-
[3071]	25/11/18	106	106	102	104	-1	-0.95	118,500	-
[3071]	25/11/17	106	106	104	105	-1	-0.94	67,200	-
[3071]	25/11/14	105	106	105	106	+2	+1.92	34,400	-
[3071]	25/11/13	105	106	103	104	-2	-1.89	125,600	-
[3071]	25/11/12	106	106	105	106	+1	+0.95	14,100	-
[3071]	25/11/11	106	106	104	105	-1	-0.94	125,900	-
[3071]	25/11/10	106	107	106	106	0	0.00	34,900	-
[3071]	25/11/07	107	107	106	106	-1	-0.93	37,600	-
[3071]	25/11/06	107	107	106	107	0	0.00	97,500	-
[3071]	25/11/05	108	109	106	107	-1	-0.93	93,100	-
[3071]	25/11/04	110	110	107	108	-1	-0.92	83,000	-
[3071]	25/10/31	110	111	109	109	-1	-0.91	23,000	-
[3071]	25/10/30	110	111	110	110	-1	-0.90	4,900	-
[3071]	25/10/29	111	111	109	111	0	0.00	19,500	-
[3071]	25/10/28	110	111	109	111	+1	+0.91	13,700	-
[3071]	25/10/27	110	111	109	110	+1	+0.92	21,200	-
[3071]	25/10/24	109	110	109	109	0	0.00	13,800	-
[3071]	25/10/23	110	110	108	109	-1	-0.91	36,200	-
[3071]	25/10/22	109	110	109	110	+2	+1.85	21,900	-
[3071]	25/10/21	109	109	108	108	-1	-0.92	18,900	-
[3071]	25/10/20	109	109	108	109	+1	+0.93	10,900	-
[3071]	25/10/17	109	110	108	108	-1	-0.92	18,100	-
[3071]	25/10/16	110	110	109	109	0	0.00	33,200	-
[3071]	25/10/15	109	111	109	109	0	0.00	45,500	-
[3071]	25/10/14	109	110	108	109	-1	-0.91	47,000	-
[3071]	25/10/10	110	111	110	110	0	0.00	22,600	-
[3071]	25/10/09	112	112	110	110	-2	-1.79	28,300	-
[3071]	25/10/08	111	112	111	112	+1	+0.90	20,900	-
[3071]	25/10/07	111	112	111	111	+1	+0.91	27,800	-
[3071]	25/10/06	110	112	110	110	0	0.00	58,400	-
[3071]	25/10/03	112	112	109	110	-2	-1.79	112,900	-
[3071]	25/10/02	112	112	110	112	0	0.00	33,300	-
[3071]	25/10/01	113	113	110	112	-1	-0.88	73,700	-
[3071]	25/09/30	112	114	112	113	+1	+0.89	22,800	-
[3071]	25/09/29	114	114	112	112	-2	-1.75	17,900	-
[3071]	25/09/26	114	114	112	114	0	0.00	46,300	-
[3071]	25/09/25	113	114	113	114	0	0.00	16,500	-
[3071]	25/09/24	112	114	112	114	+1	+0.88	30,400	-
[3071]	25/09/22	112	114	112	113	+1	+0.89	61,000	-
[3071]	25/09/19	112	113	111	112	0	0.00	85,000	-
[3071]	25/09/18	113	113	112	112	-1	-0.88	11,400	-
[3071]	25/09/17	112	114	112	113	+2	+1.80	20,300	-
[3071]	25/09/16	114	114	111	111	-3	-2.63	146,000	-
[3071]	25/09/12	114	115	113	114	+1	+0.88	41,000	-
[3071]	25/09/11	113	114	113	113	0	0.00	30,400	-
[3071]	25/09/10	113	114	113	113	-1	-0.88	24,800	-
[3071]	25/09/09	112	116	112	114	+2	+1.79	206,100	-
[3071]	25/09/08	119	123	111	112	-6	-5.08	887,000	-
[3071]	25/09/05	118	118	117	118	0	0.00	72,800	-