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
[3080]	26/10/29	830	831	830	831	+1.0	+0.12	1,200	10,646,539,264
[3080]	26/10/28	832	837	830	830	-2.0	-0.24	2,800	10,633,728,000
[3080]	26/10/27	837	837	832	832	-2.0	-0.24	2,000	10,659,350,528
[3080]	26/10/26	830	837	830	834	+4.0	+0.48	4,100	10,684,974,080
[3080]	26/10/23	826	830	820	830	0	+0.00	4,600	10,633,728,000
[3080]	26/10/22	837	837	830	830	-7.0	-0.84	1,100	10,633,728,000
[3080]	26/10/21	826	837	826	837	+11.0	+1.33	6,800	10,723,409,920
[3080]	26/10/20	826	827	822	826	0	+0.00	1,200	10,582,480,896
[3080]	26/10/19	828	829	821	826	-2.0	-0.24	4,700	10,582,480,896
[3080]	26/10/16	825	828	825	828	0	+0.00	1,200	10,608,104,448
[3080]	26/10/15	826	828	822	828	+6.0	+0.73	6,500	10,608,104,448
[3080]	26/10/14	821	829	820	822	-11.0	-1.32	7,100	10,531,233,792
[3080]	26/10/13	844	844	830	833	-10.0	-1.19	7,600	10,672,162,816
[3080]	26/10/09	843	843	842	843	+1.0	+0.12	400	10,800,279,552
[3080]	26/10/08	840	842	836	842	+3.0	+0.36	1,900	10,787,468,288
[3080]	26/10/07	838	842	838	839	-4.0	-0.47	1,200	10,749,033,472
[3080]	26/10/06	841	843	832	843	+7.0	+0.84	4,700	10,800,279,552
[3080]	26/10/05	839	841	836	836	0	+0.00	2,600	10,710,597,632
[3080]	26/10/02	845	845	831	836	-9.0	-1.07	1,100	10,710,597,632
[3080]	26/10/01	842	845	833	845	+6.0	+0.72	4,500	10,825,903,104
[3080]	26/09/30	840	841	832	839	+2.0	+0.24	7,700	10,749,033,472
[3080]	26/09/29	836	837	828	837	+1.0	+0.12	3,100	10,723,409,920
[3080]	26/09/28	828	836	827	836	-1.0	-0.12	3,800	10,710,597,632
[3080]	26/09/25	837	838	823	837	-1.0	-0.12	7,200	10,723,409,920
[3080]	26/09/24	824	838	818	838	+21.0	+2.57	11,900	10,736,221,184
[3080]	26/09/18	819	820	817	817	-2.0	-0.24	9,700	10,467,175,424
[3080]	26/09/17	818	819	816	819	+4.0	+0.49	2,300	10,492,798,976
[3080]	26/09/16	818	818	815	815	0	+0.00	2,200	10,441,551,872
[3080]	26/09/15	817	817	815	815	+4.0	+0.49	1,800	10,441,551,872
[3080]	26/09/14	814	814	811	811	-3.0	-0.37	1,100	10,390,304,768
[3080]	26/09/11	816	817	807	814	-2.0	-0.25	2,100	10,428,739,584
[3080]	26/09/10	813	817	809	816	+3.0	+0.37	2,500	10,454,363,136
[3080]	26/09/09	811	813	810	813	+2.0	+0.25	1,600	10,415,928,320
[3080]	26/09/08	811	815	811	811	-4.0	-0.49	1,400	10,390,304,768
[3080]	26/09/07	816	817	811	815	+3.0	+0.37	5,100	10,441,551,872
[3080]	26/09/04	809	812	805	812	+3.0	+0.37	2,400	10,403,117,056
[3080]	26/09/03	814	814	801	809	-5.0	-0.61	5,400	10,364,681,216
[3080]	26/09/02	817	817	809	814	-3.0	-0.37	1,400	10,428,739,584
[3080]	26/09/01	801	817	801	817	+16.0	+2.00	1,500	10,467,175,424
[3080]	26/08/31	801	807	801	801	0	+0.00	3,100	10,262,188,032
[3080]	26/08/28	801	801	801	801	-6.0	-0.74	2,100	10,262,188,032
[3080]	26/08/27	806	807	798	807	+5.0	+0.62	5,300	10,339,057,664
[3080]	26/08/26	808	808	800	802	-7.0	-0.87	2,600	10,274,999,296
[3080]	26/08/25	810	810	802	809	-2.0	-0.25	2,300	10,364,681,216
[3080]	26/08/24	815	815	804	811	-2.0	-0.25	3,000	10,390,304,768
[3080]	26/08/21	806	813	803	813	+3.0	+0.37	3,000	10,415,928,320
[3080]	26/08/20	810	810	806	810	+8.0	+1.00	1,200	10,377,493,504
[3080]	26/08/19	822	822	793	802	-15.0	-1.84	13,200	10,274,999,296
[3080]	26/08/18	818	819	816	817	-1.0	-0.12	3,200	10,467,175,424
[3080]	26/08/17	815	818	810	818	+1.0	+0.12	2,900	10,479,986,688
[3080]	26/08/14	810	817	809	817	+6.0	+0.74	4,900	10,467,175,424
[3080]	26/08/13	811	814	801	811	+1.0	+0.12	6,000	10,390,304,768
[3080]	26/08/12	795	810	794	810	+13.0	+1.63	4,900	10,377,493,504
[3080]	26/08/10	800	800	794	797	+3.0	+0.38	4,800	10,210,940,928
[3080]	26/08/07	794	796	794	794	0	+0.00	2,800	10,172,506,112
[3080]	26/08/06	791	795	791	794	+7.0	+0.89	7,000	10,172,506,112
[3080]	26/08/05	789	789	787	787	-1.0	-0.13	3,200	10,082,823,168
[3080]	26/08/04	785	788	785	788	+1.0	+0.13	1,500	10,095,635,456
[3080]	26/08/03	786	787	781	787	+8.0	+1.03	4,500	10,082,823,168
[3080]	26/07/31	782	788	777	779	-2.0	-0.26	4,100	9,980,329,984
[3080]	26/07/30	784	784	774	781	+7.0	+0.90	3,700	10,005,953,536
[3080]	26/07/29	773	780	769	774	+1.0	+0.13	3,500	9,916,271,616
[3080]	26/07/28	771	777	771	773	-2.0	-0.26	2,800	9,903,459,328
[3080]	26/07/27	774	775	768	775	+3.0	+0.39	2,700	9,929,082,880
[3080]	26/07/24	773	773	772	772	0	+0.00	2,100	9,890,648,064
[3080]	26/07/23	772	772	772	772	+1.0	+0.13	1,000	9,890,648,064
[3080]	26/07/22	775	775	770	771	+1.0	+0.13	4,400	9,877,835,776
[3080]	26/07/21	768	773	767	770	-4.0	-0.52	2,200	9,865,024,512
[3080]	26/07/17	776	776	768	774	0	0.00	4,200	-
[3080]	26/07/16	776	776	772	774	-2	-0.26	4,300	-
[3080]	26/07/15	775	776	770	776	+6	+0.78	4,900	-
[3080]	26/07/14	766	772	766	770	-1	-0.13	3,700	-
[3080]	26/07/13	770	771	765	771	+6	+0.78	2,800	-
[3080]	26/07/10	773	773	765	765	-8	-1.03	1,200	-
[3080]	26/07/09	774	775	762	773	+4	+0.52	1,500	-
[3080]	26/07/08	770	770	757	769	-1	-0.13	1,500	-
[3080]	26/07/07	755	770	755	770	+15	+1.99	2,300	-
[3080]	26/07/06	759	765	753	755	-4	-0.53	3,800	-
[3080]	26/07/03	759	759	755	759	+3	+0.40	1,400	-
[3080]	26/07/02	756	756	750	756	0	0.00	1,000	-
[3080]	26/07/01	755	756	755	756	+5	+0.67	900	-
[3080]	26/06/30	752	758	751	751	0	0.00	3,800	-
[3080]	26/06/29	751	751	750	751	-1	-0.13	2,700	-
[3080]	26/06/26	753	753	752	752	-3	-0.40	1,600	-
[3080]	26/06/25	759	759	754	755	+3	+0.40	400	-
[3080]	26/06/24	752	758	752	752	0	0.00	1,800	-
[3080]	26/06/23	759	759	752	752	-1	-0.13	2,800	-
[3080]	26/06/22	756	756	753	753	-8	-1.05	2,800	-
[3080]	26/06/19	761	761	755	761	+2	+0.26	4,300	-
[3080]	26/06/18	758	762	755	759	+3	+0.40	2,600	-
[3080]	26/06/17	757	757	754	756	+1	+0.13	1,600	-
[3080]	26/06/16	760	762	755	755	-2	-0.26	4,200	-
[3080]	26/06/15	756	760	756	757	+2	+0.26	2,900	-
[3080]	26/06/12	753	756	753	755	+6	+0.80	1,600	-
[3080]	26/06/11	748	749	748	749	-2	-0.27	1,100	-
[3080]	26/06/10	757	757	750	751	-2	-0.27	1,200	-
[3080]	26/06/09	758	760	752	753	+3	+0.40	1,100	-
[3080]	26/06/08	758	758	747	750	-7	-0.92	3,600	-
[3080]	26/06/05	755	757	742	757	+5	+0.66	8,100	-
[3080]	26/06/04	752	752	750	752	+2	+0.27	2,100	-
[3080]	26/06/03	743	752	743	750	+7	+0.94	1,200	-
[3080]	26/06/02	753	754	743	743	-5	-0.67	2,000	-
[3080]	26/06/01	754	754	747	748	-4	-0.53	2,200	-
[3080]	26/05/29	739	752	739	752	+13	+1.76	2,900	-
[3080]	26/05/28	740	744	739	739	0	0.00	1,300	-
[3080]	26/05/27	743	747	739	739	-5	-0.67	4,200	-
[3080]	26/05/26	744	752	741	744	-1	-0.13	1,900	-
[3080]	26/05/25	750	755	745	745	-5	-0.67	5,300	-
[3080]	26/05/22	756	756	750	750	-2.0	-0.27	1,700	-
[3080]	26/05/21	750	755	750	752	+2.0	+0.27	1,900	-
[3080]	26/05/20	751	755	750	750	-2.0	-0.27	4,400	-
[3080]	26/05/19	751	752	750	752	+2.0	+0.27	1,200	-
[3080]	26/05/18	754	756	750	750	-5.0	-0.66	2,600	-
[3080]	26/05/15	751	755	751	755	+4.0	+0.53	1,600	-
[3080]	26/05/14	755	762	751	751	-4.0	-0.53	2,600	-
[3080]	26/05/13	762	762	751	755	0	+0.00	3,700	-
[3080]	26/05/12	761	762	755	755	-3.0	-0.40	2,300	-
[3080]	26/05/11	756	760	756	758	+2.0	+0.26	1,500	-
[3080]	26/05/08	755	761	755	756	-2.0	-0.26	1,200	-
[3080]	26/05/07	755	759	754	758	+4.0	+0.53	1,100	-
[3080]	26/05/01	754	754	751	754	+3.0	+0.40	400	-
[3080]	26/04/30	752	752	751	751	-1.0	-0.13	4,700	-
[3080]	26/04/28	751	753	751	752	-4.0	-0.53	1,400	-
[3080]	26/04/27	757	757	756	756	-2	-0.26	2,000	-
[3080]	26/04/24	757	758	757	758	0	0.00	800	-
[3080]	26/04/23	763	767	758	758	-4	-0.52	5,200	-
[3080]	26/04/22	768	768	762	762	-3	-0.39	1,000	-
[3080]	26/04/21	768	768	764	765	-1	-0.13	1,800	-
[3080]	26/04/20	762	766	760	766	+4	+0.52	4,800	-
[3080]	26/04/17	760	765	760	762	+2	+0.26	2,500	-
[3080]	26/04/16	762	763	760	760	-3	-0.39	3,600	-
[3080]	26/04/15	764	766	763	763	-1	-0.13	2,400	-
[3080]	26/04/14	764	764	762	764	-2	-0.26	2,900	-
[3080]	26/04/13	766	767	766	766	-4	-0.52	2,100	-
[3080]	26/04/10	770	773	766	770	0	0.00	3,900	-
[3080]	26/04/09	765	770	765	770	+5	+0.65	5,800	-
[3080]	26/04/08	760	765	759	765	+8	+1.06	4,800	-
[3080]	26/04/07	755	760	755	757	+4	+0.53	7,900	-
[3080]	26/04/06	756	757	752	753	+2	+0.27	3,400	-
[3080]	26/04/03	751	756	751	751	0	0.00	2,000	-
[3080]	26/04/02	751	755	751	751	-5	-0.66	2,200	-
[3080]	26/04/01	755	756	751	756	+1	+0.13	2,900	-
[3080]	26/03/31	753	756	748	755	+2	+0.27	3,600	-
[3080]	26/03/30	752	753	747	753	+1	+0.13	3,800	-
[3080]	26/03/27	742	752	742	752	+3	+0.40	9,700	-
[3080]	26/03/26	759	759	744	749	-2	-0.27	5,600	-
[3080]	26/03/25	737	751	737	751	+8	+1.08	5,200	-
[3080]	26/03/24	740	743	735	743	+9	+1.23	5,500	-
[3080]	26/03/23	744	744	731	734	-9	-1.21	16,700	-
[3080]	26/03/19	744	746	743	743	-6	-0.80	3,200	-
[3080]	26/03/18	745	749	741	749	+4	+0.54	1,600	-
[3080]	26/03/17	747	750	741	745	-5	-0.67	5,500	-
[3080]	26/03/16	749	750	748	750	-1	-0.13	2,600	-
[3080]	26/03/13	749	756	749	751	-10	-1.31	7,500	-
[3080]	26/03/12	758	761	753	761	+3	+0.40	4,900	-
[3080]	26/03/11	764	764	750	758	+3	+0.40	5,600	-
[3080]	26/03/10	736	765	736	755	+21	+2.86	11,200	-
[3080]	26/03/09	732	741	730	734	-7	-0.94	12,200	-
[3080]	26/03/06	753	756	741	741	-14	-1.85	7,200	-
[3080]	26/03/05	769	771	753	755	-14	-1.82	12,800	-
[3080]	26/03/04	739	771	730	769	+30	+4.06	23,900	-
[3080]	26/03/03	760	760	739	739	-22	-2.89	24,400	-
[3080]	26/03/02	767	767	760	761	-6	-0.78	25,300	-
[3080]	26/02/27	776	776	766	767	-9	-1.16	23,900	-
[3080]	26/02/26	763	780	756	776	-75	-8.81	83,900	-
[3080]	26/02/25	845	853	845	851	+5	+0.59	44,600	-
[3080]	26/02/24	847	850	843	846	-1	-0.12	26,800	-
[3080]	26/02/20	848	849	844	847	0	0.00	16,700	-
[3080]	26/02/19	844	849	844	847	+2	+0.24	10,800	-
[3080]	26/02/18	844	848	840	845	+3	+0.36	6,100	-
[3080]	26/02/17	844	844	834	842	-2	-0.24	12,100	-
[3080]	26/02/16	845	845	841	844	+3	+0.36	12,800	-
[3080]	26/02/13	841	845	835	841	0	0.00	13,600	-
[3080]	26/02/12	840	841	838	841	+2	+0.24	12,800	-
[3080]	26/02/10	839	840	830	839	0	0.00	14,900	-
[3080]	26/02/09	833	839	829	839	+10	+1.21	23,000	-
[3080]	26/02/06	826	831	826	829	+4	+0.48	4,400	-
[3080]	26/02/05	830	831	825	825	0	0.00	10,400	-
[3080]	26/02/04	820	826	819	825	+6	+0.73	6,800	-
[3080]	26/02/03	819	820	813	819	0	0.00	7,200	-
[3080]	26/02/02	810	828	808	819	+11	+1.36	9,000	-
[3080]	26/01/30	817	817	801	808	-12	-1.46	19,400	-
[3080]	26/01/29	822	823	814	820	-3	-0.36	11,400	-
[3080]	26/01/28	829	830	814	823	-4	-0.48	10,500	-
[3080]	26/01/27	826	828	822	827	+7	+0.85	5,200	-
[3080]	26/01/26	828	828	819	820	-8	-0.97	10,300	-
[3080]	26/01/23	832	834	825	828	-4	-0.48	11,400	-
[3080]	26/01/22	826	837	826	832	+4	+0.48	14,400	-
[3080]	26/01/21	815	830	815	828	+15	+1.85	19,900	-
[3080]	26/01/20	808	814	808	813	+5	+0.62	8,200	-
[3080]	26/01/19	810	812	803	808	+3	+0.37	21,800	-
[3080]	26/01/16	808	808	803	805	-3	-0.37	11,200	-
[3080]	26/01/15	800	808	798	808	+10	+1.25	12,300	-
[3080]	26/01/14	791	799	791	798	+3	+0.38	14,300	-
[3080]	26/01/13	800	800	792	795	-5	-0.63	18,600	-
[3080]	26/01/09	795	803	795	800	+3	+0.38	8,100	-
[3080]	26/01/08	800	800	795	797	-1	-0.13	6,700	-
[3080]	26/01/07	798	804	795	798	0	0.00	12,700	-
[3080]	26/01/06	801	801	794	798	-3	-0.37	13,200	-
[3080]	26/01/05	805	805	798	801	+1	+0.13	15,500	-
[3080]	25/12/30	791	800	789	800	+11	+1.39	14,300	-
[3080]	25/12/29	790	797	787	789	+4	+0.51	10,400	-
[3080]	25/12/26	769	785	769	785	+15	+1.95	8,400	-
[3080]	25/12/25	766	770	765	770	+5	+0.65	6,000	-
[3080]	25/12/24	761	768	761	765	+3	+0.39	3,300	-
[3080]	25/12/23	764	767	761	762	+2	+0.26	5,200	-
[3080]	25/12/22	764	766	760	760	-8	-1.04	7,400	-
[3080]	25/12/19	769	772	767	768	+1	+0.13	4,000	-
[3080]	25/12/18	772	773	766	767	-5	-0.65	3,000	-
[3080]	25/12/17	767	772	767	772	+5	+0.65	5,400	-
[3080]	25/12/16	767	770	766	767	0	0.00	4,100	-
[3080]	25/12/15	771	771	765	767	0	0.00	2,700	-
[3080]	25/12/12	769	770	765	767	+1	+0.13	2,400	-
[3080]	25/12/11	767	770	766	766	-1	-0.13	2,700	-
[3080]	25/12/10	765	768	765	767	+3	+0.39	5,600	-
[3080]	25/12/09	763	764	760	764	0	0.00	2,500	-
[3080]	25/12/08	758	764	752	764	+1	+0.13	5,600	-
[3080]	25/12/05	763	763	759	763	0	0.00	2,000	-
[3080]	25/12/04	753	764	753	763	+10	+1.33	3,600	-
[3080]	25/12/03	761	761	751	753	-8	-1.05	3,900	-
[3080]	25/12/02	763	763	761	761	-2	-0.26	3,000	-
[3080]	25/12/01	765	765	757	763	-2	-0.26	7,800	-
[3080]	25/11/28	761	765	759	765	+4	+0.53	5,400	-
[3080]	25/11/27	760	762	750	761	+1	+0.13	7,300	-
[3080]	25/11/26	754	762	754	760	+6	+0.80	4,200	-
[3080]	25/11/25	753	765	753	754	+5	+0.67	9,200	-
[3080]	25/11/21	744	749	744	749	+5	+0.67	1,500	-
[3080]	25/11/20	743	746	741	744	+7	+0.95	5,300	-
[3080]	25/11/19	736	742	736	737	+3	+0.41	3,800	-
[3080]	25/11/18	741	745	734	734	-11	-1.48	7,500	-
[3080]	25/11/17	747	750	744	745	0	0.00	5,000	-
[3080]	25/11/14	738	745	738	745	+6	+0.81	3,500	-
[3080]	25/11/13	738	740	734	739	+3	+0.41	3,200	-
[3080]	25/11/12	733	736	730	736	+3	+0.41	4,200	-
[3080]	25/11/11	731	733	731	733	+4	+0.55	3,500	-
[3080]	25/11/10	729	730	727	729	+4	+0.55	3,200	-
[3080]	25/11/07	728	728	725	725	-3	-0.41	2,700	-
[3080]	25/11/06	728	729	726	728	0	0.00	3,600	-
[3080]	25/11/05	725	728	724	728	0	0.00	4,600	-
[3080]	25/11/04	729	729	725	728	0	0.00	8,100	-
[3080]	25/10/31	726	728	724	728	+2	+0.28	1,900	-
[3080]	25/10/30	727	728	724	726	-1	-0.14	3,300	-
[3080]	25/10/29	723	728	723	727	+1	+0.14	5,500	-
[3080]	25/10/28	727	727	724	726	-1	-0.14	2,900	-
[3080]	25/10/27	725	727	721	727	+2	+0.28	7,000	-
[3080]	25/10/24	727	727	722	725	+1	+0.14	5,600	-
[3080]	25/10/23	727	727	724	724	0	0.00	4,400	-
[3080]	25/10/22	725	725	719	724	+2	+0.28	5,600	-
[3080]	25/10/21	727	727	719	722	+4	+0.56	4,400	-
[3080]	25/10/20	717	722	717	718	+1	+0.14	8,300	-
[3080]	25/10/17	713	717	711	717	+5	+0.70	7,200	-
[3080]	25/10/16	715	715	711	712	+1	+0.14	5,600	-
[3080]	25/10/15	703	711	702	711	+8	+1.14	10,500	-
[3080]	25/10/14	705	710	701	703	-5	-0.71	8,600	-
[3080]	25/10/10	707	712	707	708	0	0.00	4,500	-
[3080]	25/10/09	713	713	707	708	-3	-0.42	3,700	-
[3080]	25/10/08	713	715	710	711	-2	-0.28	3,500	-
[3080]	25/10/07	714	714	710	713	+1	+0.14	6,400	-
[3080]	25/10/06	715	715	710	712	-2	-0.28	6,900	-
[3080]	25/10/03	711	715	707	714	+2	+0.28	3,400	-
[3080]	25/10/02	712	714	711	712	0	0.00	2,500	-
[3080]	25/10/01	714	714	711	712	-2	-0.28	4,500	-
[3080]	25/09/30	714	715	713	714	0	0.00	2,200	-
[3080]	25/09/29	712	715	712	714	0	0.00	2,100	-
[3080]	25/09/26	713	715	710	714	+4	+0.56	7,900	-
[3080]	25/09/25	709	713	706	710	+3	+0.42	10,100	-
[3080]	25/09/24	710	710	706	707	-1	-0.14	8,300	-
[3080]	25/09/22	705	708	704	708	+4	+0.57	2,000	-
[3080]	25/09/19	712	712	704	704	-6	-0.85	8,900	-
[3080]	25/09/18	709	710	705	710	+1	+0.14	6,600	-
[3080]	25/09/17	705	709	705	709	+4	+0.57	4,500	-
[3080]	25/09/16	706	710	704	705	-3	-0.42	6,000	-
[3080]	25/09/12	705	709	705	708	-1	-0.14	3,900	-
[3080]	25/09/11	706	711	704	709	+3	+0.42	10,000	-
[3080]	25/09/10	706	707	703	706	+1	+0.14	2,200	-
[3080]	25/09/09	705	705	702	705	0	0.00	2,100	-
[3080]	25/09/08	706	707	701	705	-1	-0.14	4,600	-
[3080]	25/09/05	705	706	700	706	+1	+0.14	4,300	-