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
[3079]	26/08/28	930	930	930	930	0	+0.00	0	9,765,889,024
[3079]	26/08/27	929	938	929	930	-2.0	-0.21	18,100	9,765,889,024
[3079]	26/08/26	932	939	932	932	-1.0	-0.11	8,000	9,786,891,264
[3079]	26/08/25	932	938	932	933	0	+0.00	3,500	9,797,392,384
[3079]	26/08/24	932	937	931	933	+1.0	+0.11	5,600	9,797,392,384
[3079]	26/08/21	934	936	931	932	-4.0	-0.43	7,100	9,786,891,264
[3079]	26/08/20	936	937	934	936	-1.0	-0.11	11,600	9,828,894,720
[3079]	26/08/19	938	940	936	937	-6.0	-0.64	11,500	9,839,395,840
[3079]	26/08/18	945	945	938	943	-3.0	-0.32	4,100	9,902,401,536
[3079]	26/08/17	940	947	938	946	0	+0.00	10,200	9,933,903,872
[3079]	26/08/14	944	949	944	946	+1.0	+0.11	900	9,933,903,872
[3079]	26/08/13	949	950	945	945	-5.0	-0.53	2,300	9,923,403,776
[3079]	26/08/12	948	951	947	950	-2.0	-0.21	3,600	9,975,908,352
[3079]	26/08/10	948	954	947	952	-2.0	-0.21	1,500	9,996,910,592
[3079]	26/08/07	947	954	945	954	+5.0	+0.53	3,800	10,017,911,808
[3079]	26/08/06	944	949	944	949	+7.0	+0.74	1,800	9,965,407,232
[3079]	26/08/05	941	950	940	942	+2.0	+0.21	4,200	9,891,900,416
[3079]	26/08/04	944	950	940	940	0	+0.00	4,100	9,870,898,176
[3079]	26/08/03	947	952	940	940	-14.0	-1.47	10,800	9,870,898,176
[3079]	26/07/31	956	956	947	954	+7.0	+0.74	900	10,017,911,808
[3079]	26/07/30	949	956	947	947	-4.0	-0.42	2,700	9,944,404,992
[3079]	26/07/29	947	960	946	951	+2.0	+0.21	6,100	9,986,409,472
[3079]	26/07/28	953	953	949	949	0	+0.00	600	9,965,407,232
[3079]	26/07/27	951	958	948	949	-1.0	-0.11	1,700	9,965,407,232
[3079]	26/07/24	945	957	945	950	+1.0	+0.11	4,800	9,975,908,352
[3079]	26/07/23	951	957	949	949	-10.0	-1.04	1,900	9,965,407,232
[3079]	26/07/22	951	959	949	959	+8.0	+0.84	1,700	10,070,416,384
[3079]	26/07/21	951	961	951	951	+5.0	+0.53	2,200	9,986,409,472
[3079]	26/07/17	960	960	946	946	-15	-1.56	2,300	-
[3079]	26/07/16	950	961	950	961	+11	+1.16	4,100	-
[3079]	26/07/15	952	952	945	950	0	0.00	2,900	-
[3079]	26/07/14	950	956	943	950	0	0.00	2,200	-
[3079]	26/07/13	953	964	945	950	-13	-1.35	5,400	-
[3079]	26/07/10	965	967	963	963	-2	-0.21	2,200	-
[3079]	26/07/09	980	980	961	965	-22	-2.23	4,100	-
[3079]	26/07/08	981	987	974	987	+10	+1.02	1,600	-
[3079]	26/07/07	971	977	971	977	0	0.00	3,000	-
[3079]	26/07/06	962	992	962	977	+9	+0.93	5,900	-
[3079]	26/07/03	980	980	964	968	-12	-1.22	3,400	-
[3079]	26/07/02	970	985	970	980	+8	+0.82	2,000	-
[3079]	26/07/01	967	986	967	972	-10	-1.02	1,800	-
[3079]	26/06/30	969	984	954	982	+11	+1.13	1,300	-
[3079]	26/06/29	978	992	948	971	-22	-2.22	5,500	-
[3079]	26/06/26	983	998	983	993	-1	-0.10	1,000	-
[3079]	26/06/25	987	999	985	994	+22	+2.26	6,700	-
[3079]	26/06/24	970	976	965	972	-7	-0.72	2,200	-
[3079]	26/06/23	970	979	966	979	+12	+1.24	1,500	-
[3079]	26/06/22	976	976	967	967	-9	-0.92	3,500	-
[3079]	26/06/19	972	979	967	976	+3	+0.31	1,700	-
[3079]	26/06/18	975	977	969	973	+2	+0.21	5,800	-
[3079]	26/06/17	973	977	971	971	-2	-0.21	2,800	-
[3079]	26/06/16	972	980	972	973	+1	+0.10	1,500	-
[3079]	26/06/15	974	979	971	972	-6	-0.61	3,600	-
[3079]	26/06/12	979	980	976	978	-3	-0.31	600	-
[3079]	26/06/11	983	983	976	981	-9	-0.91	1,400	-
[3079]	26/06/10	975	995	975	990	+5	+0.51	2,200	-
[3079]	26/06/09	976	985	976	985	+4	+0.41	1,200	-
[3079]	26/06/08	974	981	974	981	-6	-0.61	700	-
[3079]	26/06/05	980	987	973	987	+4	+0.41	900	-
[3079]	26/06/04	975	987	973	983	+8	+0.82	1,000	-
[3079]	26/06/03	976	988	975	975	-1	-0.10	3,800	-
[3079]	26/06/02	986	986	976	976	-5	-0.51	2,100	-
[3079]	26/06/01	991	996	981	981	-10	-1.01	7,000	-
[3079]	26/05/29	990	998	990	991	+1	+0.10	3,900	-
[3079]	26/05/28	996	996	990	990	-8	-0.80	3,200	-
[3079]	26/05/27	1,004	1,005	997	998	-2	-0.20	1,700	-
[3079]	26/05/26	1,003	1,003	997	1,000	-4	-0.40	3,000	-
[3079]	26/05/25	1,012	1,024	1,003	1,004	+6	+0.60	5,400	-
[3079]	26/05/22	1,005	1,005	998	998	-2.0	-0.20	1,300	-
[3079]	26/05/21	1,001	1,029	998	1,000	-4.0	-0.40	2,600	-
[3079]	26/05/20	998	1,006	998	1,004	+6.0	+0.60	900	-
[3079]	26/05/19	1,006	1,006	998	998	-7.0	-0.70	1,500	-
[3079]	26/05/18	1,000	1,005	1,000	1,005	+5.0	+0.50	400	-
[3079]	26/05/15	1,000	1,000	1,000	1,000	0	+0.00	1,000	-
[3079]	26/05/14	1,000	1,000	1,000	1,000	-9.0	-0.89	500	-
[3079]	26/05/13	993	1,010	993	1,009	+4.0	+0.40	800	-
[3079]	26/05/12	1,000	1,005	1,000	1,005	+5.0	+0.50	900	-
[3079]	26/05/11	1,004	1,008	1,000	1,000	-3.0	-0.30	7,300	-
[3079]	26/05/08	1,003	1,025	1,000	1,003	-12.0	-1.18	6,900	-
[3079]	26/05/07	1,025	1,026	1,002	1,015	-10.0	-0.98	8,700	-
[3079]	26/05/01	1,040	1,040	1,025	1,025	0	+0.00	1,000	-
[3079]	26/04/30	1,027	1,039	1,025	1,025	-1.0	-0.10	4,500	-
[3079]	26/04/28	1,026	1,036	1,025	1,026	-5.0	-0.48	6,000	-
[3079]	26/04/27	1,030	1,057	1,030	1,031	-6	-0.58	1,800	-
[3079]	26/04/24	1,053	1,064	1,034	1,037	-3	-0.29	3,000	-
[3079]	26/04/23	1,064	1,064	1,040	1,040	-10	-0.95	600	-
[3079]	26/04/22	1,061	1,064	1,050	1,050	-10	-0.94	1,400	-
[3079]	26/04/21	1,037	1,060	1,034	1,060	-1	-0.09	3,400	-
[3079]	26/04/20	1,061	1,061	1,045	1,061	+2	+0.19	900	-
[3079]	26/04/17	1,055	1,064	1,044	1,059	+4	+0.38	1,500	-
[3079]	26/04/16	1,055	1,065	1,042	1,055	+9	+0.86	3,200	-
[3079]	26/04/15	1,041	1,065	1,041	1,046	-4	-0.38	2,900	-
[3079]	26/04/14	1,054	1,054	1,027	1,050	+23	+2.24	1,800	-
[3079]	26/04/13	1,027	1,037	1,027	1,027	-3	-0.29	1,800	-
[3079]	26/04/10	1,039	1,045	1,026	1,030	-10	-0.96	15,100	-
[3079]	26/04/09	1,058	1,058	1,040	1,040	-18	-1.70	5,000	-
[3079]	26/04/08	1,048	1,063	1,047	1,058	+18	+1.73	6,800	-
[3079]	26/04/07	1,059	1,059	1,040	1,040	-19	-1.79	6,900	-
[3079]	26/04/06	1,082	1,082	1,055	1,059	-23	-2.13	3,700	-
[3079]	26/04/03	1,092	1,098	1,082	1,082	-16	-1.46	3,200	-
[3079]	26/04/02	1,116	1,116	1,090	1,098	-7	-0.63	2,900	-
[3079]	26/04/01	1,128	1,128	1,105	1,105	-24	-2.13	6,100	-
[3079]	26/03/31	1,122	1,129	1,115	1,129	+9	+0.80	1,600	-
[3079]	26/03/30	1,088	1,160	1,088	1,120	-55	-4.68	13,500	-
[3079]	26/03/27	1,178	1,195	1,168	1,175	-6	-0.51	51,600	-
[3079]	26/03/26	1,174	1,181	1,174	1,181	+7	+0.60	3,400	-
[3079]	26/03/25	1,184	1,184	1,168	1,174	-10	-0.84	4,000	-
[3079]	26/03/24	1,185	1,185	1,184	1,184	0	0.00	1,100	-
[3079]	26/03/23	1,180	1,184	1,172	1,184	-26	-2.15	800	-
[3079]	26/03/19	1,190	1,210	1,180	1,210	+18	+1.51	1,700	-
[3079]	26/03/18	1,194	1,194	1,192	1,192	-1	-0.08	600	-
[3079]	26/03/17	1,200	1,200	1,192	1,193	-27	-2.21	900	-
[3079]	26/03/16	1,220	1,220	1,190	1,220	+10	+0.83	1,000	-
[3079]	26/03/13	1,181	1,210	1,181	1,210	0	0.00	700	-
[3079]	26/03/12	1,181	1,210	1,181	1,210	+11	+0.92	400	-
[3079]	26/03/11	1,199	1,199	1,193	1,199	+8	+0.67	800	-
[3079]	26/03/10	1,193	1,193	1,191	1,191	-2	-0.17	1,200	-
[3079]	26/03/09	1,170	1,194	1,150	1,193	+4	+0.34	2,000	-
[3079]	26/03/06	1,187	1,189	1,157	1,189	+1	+0.08	1,400	-
[3079]	26/03/05	1,155	1,188	1,155	1,188	+35	+3.04	2,400	-
[3079]	26/03/04	1,214	1,214	1,147	1,153	-67	-5.49	5,900	-
[3079]	26/03/03	1,232	1,241	1,220	1,220	-4	-0.33	1,300	-
[3079]	26/03/02	1,232	1,243	1,224	1,224	-19	-1.53	1,600	-
[3079]	26/02/27	1,234	1,246	1,221	1,243	+9	+0.73	3,700	-
[3079]	26/02/26	1,230	1,234	1,230	1,234	+13	+1.06	3,200	-
[3079]	26/02/25	1,225	1,239	1,221	1,221	-19	-1.53	3,900	-
[3079]	26/02/24	1,228	1,240	1,228	1,240	+11	+0.90	1,900	-
[3079]	26/02/20	1,230	1,230	1,229	1,229	-2	-0.16	1,400	-
[3079]	26/02/19	1,229	1,231	1,207	1,231	+8	+0.65	2,700	-
[3079]	26/02/18	1,202	1,224	1,202	1,223	-2	-0.16	700	-
[3079]	26/02/17	1,218	1,228	1,194	1,225	-4	-0.33	2,100	-
[3079]	26/02/16	1,220	1,231	1,220	1,229	+5	+0.41	2,400	-
[3079]	26/02/13	1,240	1,240	1,224	1,224	-8	-0.65	1,400	-
[3079]	26/02/12	1,225	1,235	1,223	1,232	-1	-0.08	6,000	-
[3079]	26/02/10	1,256	1,260	1,233	1,233	-41	-3.22	14,100	-
[3079]	26/02/09	1,200	1,321	1,200	1,274	+82	+6.88	33,700	-
[3079]	26/02/06	1,191	1,195	1,189	1,192	0	0.00	2,400	-
[3079]	26/02/05	1,196	1,196	1,189	1,192	-3	-0.25	2,400	-
[3079]	26/02/04	1,204	1,204	1,194	1,195	-9	-0.75	2,500	-
[3079]	26/02/03	1,202	1,204	1,193	1,204	+12	+1.01	1,500	-
[3079]	26/02/02	1,202	1,206	1,191	1,192	-10	-0.83	3,100	-
[3079]	26/01/30	1,215	1,217	1,202	1,202	-13	-1.07	3,300	-
[3079]	26/01/29	1,245	1,245	1,212	1,215	-25	-2.02	4,300	-
[3079]	26/01/28	1,243	1,243	1,223	1,240	-1	-0.08	1,800	-
[3079]	26/01/27	1,244	1,248	1,222	1,241	-3	-0.24	3,000	-
[3079]	26/01/26	1,236	1,249	1,235	1,244	+8	+0.65	3,700	-
[3079]	26/01/23	1,230	1,236	1,217	1,236	+12	+0.98	3,100	-
[3079]	26/01/22	1,223	1,224	1,203	1,224	+3	+0.25	4,700	-
[3079]	26/01/21	1,204	1,226	1,204	1,221	+17	+1.41	3,800	-
[3079]	26/01/20	1,212	1,220	1,204	1,204	-3	-0.25	2,900	-
[3079]	26/01/19	1,210	1,210	1,200	1,207	+4	+0.33	2,100	-
[3079]	26/01/16	1,198	1,209	1,195	1,203	+8	+0.67	1,700	-
[3079]	26/01/15	1,203	1,203	1,194	1,195	-11	-0.91	2,900	-
[3079]	26/01/14	1,206	1,206	1,196	1,206	0	0.00	1,200	-
[3079]	26/01/13	1,208	1,208	1,197	1,206	-1	-0.08	3,600	-
[3079]	26/01/09	1,205	1,219	1,205	1,207	-12	-0.98	2,200	-
[3079]	26/01/08	1,219	1,227	1,205	1,219	+4	+0.33	4,000	-
[3079]	26/01/07	1,208	1,222	1,195	1,215	+7	+0.58	4,600	-
[3079]	26/01/06	1,198	1,209	1,195	1,208	+18	+1.51	5,900	-
[3079]	26/01/05	1,185	1,195	1,180	1,190	+3	+0.25	6,600	-
[3079]	25/12/30	1,192	1,192	1,180	1,187	-22	-1.82	7,100	-
[3079]	25/12/29	1,238	1,238	1,189	1,209	+1	+0.08	11,300	-
[3079]	25/12/26	1,205	1,209	1,180	1,208	-1	-0.08	11,500	-
[3079]	25/12/25	1,221	1,221	1,195	1,209	-11	-0.90	7,500	-
[3079]	25/12/24	1,217	1,220	1,199	1,220	+3	+0.25	8,300	-
[3079]	25/12/23	1,244	1,244	1,196	1,217	-27	-2.17	8,200	-
[3079]	25/12/22	1,268	1,268	1,222	1,244	-27	-2.12	14,800	-
[3079]	25/12/19	1,250	1,300	1,247	1,271	+16	+1.27	41,800	-
[3079]	25/12/18	1,234	1,255	1,219	1,255	+44	+3.63	11,700	-
[3079]	25/12/17	1,202	1,215	1,202	1,211	+9	+0.75	3,600	-
[3079]	25/12/16	1,205	1,205	1,196	1,202	+2	+0.17	2,500	-
[3079]	25/12/15	1,196	1,200	1,188	1,200	+2	+0.17	2,400	-
[3079]	25/12/12	1,192	1,215	1,174	1,198	+6	+0.50	5,300	-
[3079]	25/12/11	1,190	1,192	1,178	1,192	+5	+0.42	3,600	-
[3079]	25/12/10	1,181	1,190	1,179	1,187	+6	+0.51	4,300	-
[3079]	25/12/09	1,175	1,184	1,170	1,181	-2	-0.17	3,000	-
[3079]	25/12/08	1,175	1,189	1,175	1,183	+13	+1.11	2,000	-
[3079]	25/12/05	1,198	1,205	1,170	1,170	-8	-0.68	6,200	-
[3079]	25/12/04	1,182	1,189	1,178	1,178	-14	-1.17	4,700	-
[3079]	25/12/03	1,189	1,203	1,164	1,192	-1	-0.08	9,000	-
[3079]	25/12/02	1,205	1,214	1,190	1,193	-6	-0.50	4,000	-
[3079]	25/12/01	1,194	1,215	1,192	1,199	+5	+0.42	4,500	-
[3079]	25/11/28	1,176	1,210	1,174	1,194	+18	+1.53	12,800	-
[3079]	25/11/27	1,178	1,178	1,162	1,176	+11	+0.94	4,800	-
[3079]	25/11/26	1,179	1,179	1,165	1,165	-12	-1.02	2,600	-
[3079]	25/11/25	1,179	1,180	1,155	1,177	-2	-0.17	15,500	-
[3079]	25/11/21	1,161	1,179	1,160	1,179	+24	+2.08	9,200	-
[3079]	25/11/20	1,141	1,162	1,141	1,155	+13	+1.14	11,400	-
[3079]	25/11/19	1,149	1,153	1,136	1,142	-7	-0.61	11,600	-
[3079]	25/11/18	1,154	1,163	1,147	1,149	-20	-1.71	10,900	-
[3079]	25/11/17	1,215	1,224	1,151	1,169	-65	-5.27	33,900	-
[3079]	25/11/14	1,306	1,336	1,229	1,234	-88	-6.66	132,100	-
[3079]	25/11/13	1,273	1,370	1,220	1,322	+50	+3.93	185,900	-
[3079]	25/11/12	1,199	1,284	1,177	1,272	+68	+5.65	40,400	-
[3079]	25/11/11	1,300	1,440	1,172	1,204	-79	-6.16	261,300	-
[3079]	25/11/10	1,229	1,283	1,229	1,283	+24	+1.91	10,400	-
[3079]	25/11/07	1,230	1,259	1,210	1,259	+46	+3.79	47,500	-
[3079]	25/11/06	1,203	1,249	1,195	1,213	+12	+1.00	22,600	-
[3079]	25/11/05	1,200	1,275	1,130	1,201	+30	+2.56	47,500	-
[3079]	25/11/04	1,200	1,272	1,143	1,171	-65	-5.26	197,100	-
[3079]	25/10/31	1,198	1,310	1,133	1,236	+62	+5.28	217,600	-
[3079]	25/10/30	1,100	1,261	1,092	1,174	+58	+5.20	94,700	-
[3079]	25/10/29	1,088	1,117	1,060	1,116	+28	+2.57	46,200	-
[3079]	25/10/28	1,132	1,158	1,078	1,088	-77	-6.61	134,500	-
[3079]	25/10/27	1,343	1,437	1,137	1,165	-208	-15.15	444,300	-
[3079]	25/10/24	1,316	1,441	1,316	1,373	+8	+0.59	194,800	-
[3079]	25/10/23	1,178	1,458	1,161	1,365	+188	+15.97	230,200	-
[3079]	25/10/22	1,020	1,195	1,019	1,177	+157	+15.39	146,400	-
[3079]	25/10/21	1,010	1,020	1,010	1,020	+12	+1.19	1,200	-
[3079]	25/10/20	1,020	1,030	1,007	1,008	-5	-0.49	17,900	-
[3079]	25/10/17	1,015	1,020	1,006	1,013	-11	-1.07	3,200	-
[3079]	25/10/16	1,012	1,026	1,012	1,024	+12	+1.19	2,600	-
[3079]	25/10/15	1,018	1,030	1,012	1,012	-5	-0.49	2,000	-
[3079]	25/10/14	1,035	1,035	1,000	1,017	-24	-2.31	9,600	-
[3079]	25/10/10	1,045	1,045	1,040	1,041	-10	-0.95	700	-
[3079]	25/10/09	1,043	1,052	1,043	1,051	+8	+0.77	1,800	-
[3079]	25/10/08	1,057	1,065	1,043	1,043	-3	-0.29	2,700	-
[3079]	25/10/07	1,046	1,059	1,046	1,046	0	0.00	1,300	-
[3079]	25/10/06	1,050	1,061	1,032	1,046	-4	-0.38	7,500	-
[3079]	25/10/03	1,032	1,058	1,030	1,050	+14	+1.35	4,400	-
[3079]	25/10/02	1,038	1,048	1,036	1,036	+2	+0.19	3,900	-
[3079]	25/10/01	1,050	1,058	1,022	1,034	-23	-2.18	12,800	-
[3079]	25/09/30	1,071	1,071	1,051	1,057	-14	-1.31	5,000	-
[3079]	25/09/29	1,087	1,097	1,054	1,071	-5	-0.46	6,500	-
[3079]	25/09/26	1,111	1,114	1,076	1,076	-24	-2.18	10,400	-
[3079]	25/09/25	1,065	1,105	1,061	1,100	+35	+3.29	23,200	-
[3079]	25/09/24	1,041	1,071	1,036	1,065	+14	+1.33	43,100	-
[3079]	25/09/22	1,078	1,078	1,048	1,051	-19	-1.78	28,700	-
[3079]	25/09/19	1,065	1,088	1,041	1,070	+12	+1.13	19,700	-
[3079]	25/09/18	1,055	1,065	1,055	1,058	-1	-0.09	4,600	-
[3079]	25/09/17	1,063	1,068	1,057	1,059	+7	+0.67	7,300	-
[3079]	25/09/16	1,056	1,064	1,052	1,052	-4	-0.38	6,800	-
[3079]	25/09/12	1,056	1,065	1,047	1,056	0	0.00	7,000	-
[3079]	25/09/11	1,061	1,061	1,044	1,056	+4	+0.38	5,500	-
[3079]	25/09/10	1,049	1,056	1,043	1,052	+3	+0.29	3,700	-
[3079]	25/09/09	1,068	1,068	1,049	1,049	-12	-1.13	5,500	-
[3079]	25/09/08	1,049	1,069	1,049	1,061	+21	+2.02	11,700	-
[3079]	25/09/05	1,063	1,068	1,037	1,040	-14	-1.33	18,300	-
[3079]	25/09/04	1,040	1,060	1,040	1,054	+14	+1.35	8,200	-
[3079]	25/09/03	1,038	1,052	1,038	1,040	-4	-0.38	11,100	-
[3079]	25/09/02	1,064	1,070	1,040	1,044	-20	-1.88	16,700	-
[3079]	25/09/01	1,060	1,078	1,038	1,064	+11	+1.04	22,500	-
[3079]	25/08/29	1,054	1,060	1,049	1,053	+4	+0.38	6,100	-
[3079]	25/08/28	1,052	1,057	1,049	1,049	-12	-1.13	35,300	-
[3079]	25/08/27	1,055	1,095	1,055	1,061	+7	+0.66	13,500	-
[3079]	25/08/26	1,056	1,069	1,054	1,054	-2	-0.19	8,600	-
[3079]	25/08/25	1,083	1,099	1,056	1,056	-13	-1.22	51,700	-
[3079]	25/08/22	1,090	1,091	1,064	1,069	-6	-0.56	15,600	-
[3079]	25/08/21	1,082	1,094	1,073	1,075	-7	-0.65	10,500	-
[3079]	25/08/20	1,116	1,116	1,080	1,082	-38	-3.39	23,900	-