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
[3082]	26/10/29	990	990	985	987	-2.0	-0.20	8,900	11,152,781,312
[3082]	26/10/28	990	990	986	989	+3.0	+0.30	2,700	11,175,380,992
[3082]	26/10/27	988	989	986	986	0	+0.00	4,900	11,141,481,472
[3082]	26/10/26	986	986	984	986	+1.0	+0.10	4,600	11,141,481,472
[3082]	26/10/23	985	986	985	985	-1.0	-0.10	2,100	11,130,181,632
[3082]	26/10/22	987	987	984	986	0	+0.00	3,600	11,141,481,472
[3082]	26/10/21	988	988	985	986	-1.0	-0.10	5,200	11,141,481,472
[3082]	26/10/20	988	989	986	987	+1.0	+0.10	3,600	11,152,781,312
[3082]	26/10/19	989	991	985	986	-2.0	-0.20	13,100	11,141,481,472
[3082]	26/10/16	989	989	986	988	+1.0	+0.10	3,800	11,164,081,152
[3082]	26/10/15	990	990	986	987	-4.0	-0.40	5,100	11,152,781,312
[3082]	26/10/14	988	992	988	991	-1.0	-0.10	1,800	11,197,979,648
[3082]	26/10/13	989	992	988	992	+1.0	+0.10	7,400	11,209,279,488
[3082]	26/10/09	989	991	986	991	+2.0	+0.20	1,800	11,197,979,648
[3082]	26/10/08	992	992	985	989	0	+0.00	4,900	11,175,380,992
[3082]	26/10/07	989	989	984	989	+1.0	+0.10	3,100	11,175,380,992
[3082]	26/10/06	987	992	984	988	+1.0	+0.10	6,000	11,164,081,152
[3082]	26/10/05	991	991	983	987	-2.0	-0.20	4,800	11,152,781,312
[3082]	26/10/02	988	990	985	989	-1.0	-0.10	5,100	11,175,380,992
[3082]	26/10/01	990	990	989	990	0	+0.00	2,600	11,186,679,808
[3082]	26/09/30	988	990	985	990	+2.0	+0.20	7,000	11,186,679,808
[3082]	26/09/29	980	988	980	988	+4.0	+0.41	3,300	11,164,081,152
[3082]	26/09/28	984	984	978	984	+5.0	+0.51	12,700	11,118,881,792
[3082]	26/09/25	979	985	977	979	+1.0	+0.10	8,200	11,062,383,616
[3082]	26/09/24	985	986	978	978	-6.0	-0.61	12,600	11,051,083,776
[3082]	26/09/18	987	988	979	984	-3.0	-0.30	9,600	11,118,881,792
[3082]	26/09/17	988	988	983	987	-1.0	-0.10	4,100	11,152,781,312
[3082]	26/09/16	986	989	981	988	+6.0	+0.61	5,900	11,164,081,152
[3082]	26/09/15	979	982	978	982	+1.0	+0.10	2,500	11,096,283,136
[3082]	26/09/14	978	981	976	981	+3.0	+0.31	2,800	11,084,983,296
[3082]	26/09/11	980	981	975	978	-1.0	-0.10	5,500	11,051,083,776
[3082]	26/09/10	980	980	977	979	+2.0	+0.20	2,000	11,062,383,616
[3082]	26/09/09	979	980	976	977	-2.0	-0.20	3,800	11,039,783,936
[3082]	26/09/08	980	984	979	979	-2.0	-0.20	5,100	11,062,383,616
[3082]	26/09/07	988	988	980	981	-6.0	-0.61	5,800	11,084,983,296
[3082]	26/09/04	981	988	976	987	+10.0	+1.02	12,100	11,152,781,312
[3082]	26/09/03	977	977	976	977	0	+0.00	2,400	11,039,783,936
[3082]	26/09/02	981	982	976	977	-5.0	-0.51	3,700	11,039,783,936
[3082]	26/09/01	985	987	980	982	0	+0.00	8,000	11,096,283,136
[3082]	26/08/31	981	985	978	982	+5.0	+0.51	12,500	11,096,283,136
[3082]	26/08/28	981	981	972	977	-2.0	-0.20	10,800	11,039,783,936
[3082]	26/08/27	978	979	978	979	+2.0	+0.20	2,400	11,062,383,616
[3082]	26/08/26	977	977	974	977	0	+0.00	5,200	11,039,783,936
[3082]	26/08/25	971	978	971	977	+2.0	+0.21	4,700	11,039,783,936
[3082]	26/08/24	975	975	969	975	+2.0	+0.21	4,600	11,017,185,280
[3082]	26/08/21	968	973	968	973	+1.0	+0.10	4,100	10,994,585,600
[3082]	26/08/20	966	972	963	972	+5.0	+0.52	5,900	10,983,285,760
[3082]	26/08/19	969	969	965	967	+1.0	+0.10	3,900	10,926,787,584
[3082]	26/08/18	967	969	964	966	-7.0	-0.72	4,800	10,915,487,744
[3082]	26/08/17	965	973	965	973	+10.0	+1.04	11,000	10,994,585,600
[3082]	26/08/14	965	968	962	963	-2.0	-0.21	7,100	10,881,589,248
[3082]	26/08/13	960	965	960	965	+5.0	+0.52	6,400	10,904,187,904
[3082]	26/08/12	955	960	952	960	0	+0.00	6,600	10,847,689,728
[3082]	26/08/10	950	965	949	960	-5.0	-0.52	13,400	10,847,689,728
[3082]	26/08/07	961	965	960	965	+4.0	+0.42	4,400	10,904,187,904
[3082]	26/08/06	954	961	953	961	+2.0	+0.21	3,100	10,858,989,568
[3082]	26/08/05	952	959	951	959	+6.0	+0.63	3,600	10,836,389,888
[3082]	26/08/04	950	954	949	953	-1.0	-0.10	3,800	10,768,591,872
[3082]	26/08/03	953	962	953	954	-1.0	-0.10	5,200	10,779,891,712
[3082]	26/07/31	965	965	952	955	-10.0	-1.04	5,800	10,791,191,552
[3082]	26/07/30	956	965	956	965	+10.0	+1.05	8,700	10,904,187,904
[3082]	26/07/29	950	960	950	955	+6.0	+0.63	14,100	10,791,191,552
[3082]	26/07/28	946	952	946	949	+3.0	+0.32	7,700	10,723,393,536
[3082]	26/07/27	946	951	944	946	+3.0	+0.32	11,200	10,689,494,016
[3082]	26/07/24	946	946	943	943	-3.0	-0.32	2,200	10,655,595,520
[3082]	26/07/23	949	949	945	946	+2.0	+0.21	2,200	10,689,494,016
[3082]	26/07/22	942	948	941	944	+2.0	+0.21	4,600	10,666,895,360
[3082]	26/07/21	942	949	942	942	+1.0	+0.11	4,100	10,644,295,680
[3082]	26/07/17	946	952	941	941	-6	-0.63	13,200	-
[3082]	26/07/16	950	954	947	947	-3	-0.32	6,600	-
[3082]	26/07/15	956	956	950	950	-4	-0.42	5,900	-
[3082]	26/07/14	946	955	946	954	+9	+0.95	6,600	-
[3082]	26/07/13	951	955	945	945	-7	-0.74	15,600	-
[3082]	26/07/10	954	956	951	952	-4	-0.42	3,700	-
[3082]	26/07/09	956	959	955	956	0	0.00	9,700	-
[3082]	26/07/08	950	958	950	956	+4	+0.42	11,000	-
[3082]	26/07/07	958	958	951	952	-5	-0.52	11,400	-
[3082]	26/07/06	952	960	951	957	+2	+0.21	18,600	-
[3082]	26/07/03	957	957	945	955	+3	+0.32	30,100	-
[3082]	26/07/02	948	953	944	952	+4	+0.42	43,600	-
[3082]	26/07/01	938	948	935	948	+10	+1.07	29,300	-
[3082]	26/06/30	938	941	930	938	+3	+0.32	25,100	-
[3082]	26/06/29	927	937	922	935	+4	+0.43	88,200	-
[3082]	26/06/26	945	953	931	931	-22	-2.31	131,700	-
[3082]	26/06/25	953	968	952	953	+2	+0.21	29,400	-
[3082]	26/06/24	950	953	950	951	0	0.00	51,900	-
[3082]	26/06/23	951	959	951	951	0	0.00	24,000	-
[3082]	26/06/22	953	960	951	951	0	0.00	36,800	-
[3082]	26/06/19	953	960	950	951	-8	-0.83	31,800	-
[3082]	26/06/18	971	971	958	959	-7	-0.72	50,200	-
[3082]	26/06/17	973	975	966	966	-7	-0.72	22,100	-
[3082]	26/06/16	980	981	973	973	-6	-0.61	17,200	-
[3082]	26/06/15	980	985	979	979	-1	-0.10	20,700	-
[3082]	26/06/12	984	984	980	980	-4	-0.41	16,000	-
[3082]	26/06/11	989	989	984	984	-4	-0.40	10,600	-
[3082]	26/06/10	980	989	980	988	+4	+0.41	22,000	-
[3082]	26/06/09	985	989	983	984	+1	+0.10	55,400	-
[3082]	26/06/08	984	990	982	983	-2	-0.20	25,800	-
[3082]	26/06/05	986	990	983	985	+1	+0.10	14,500	-
[3082]	26/06/04	988	988	983	984	+2	+0.20	6,800	-
[3082]	26/06/03	980	984	978	982	+2	+0.20	12,700	-
[3082]	26/06/02	985	985	980	980	0	0.00	8,700	-
[3082]	26/06/01	980	993	980	980	-4	-0.41	18,500	-
[3082]	26/05/29	974	989	974	984	+10	+1.03	16,100	-
[3082]	26/05/28	972	978	971	974	+4	+0.41	12,700	-
[3082]	26/05/27	974	977	968	970	0	0.00	8,800	-
[3082]	26/05/26	968	971	966	970	+3	+0.31	10,200	-
[3082]	26/05/25	964	969	964	967	+2	+0.21	13,300	-
[3082]	26/05/22	967	967	965	965	-2.0	-0.21	3,100	-
[3082]	26/05/21	965	967	965	967	+3.0	+0.31	2,000	-
[3082]	26/05/20	963	966	962	964	+2.0	+0.21	2,400	-
[3082]	26/05/19	956	966	956	962	+4.0	+0.42	5,800	-
[3082]	26/05/18	960	960	953	958	-4.0	-0.42	11,000	-
[3082]	26/05/15	966	966	960	962	-4.0	-0.41	10,500	-
[3082]	26/05/14	965	966	963	966	+6.0	+0.62	4,200	-
[3082]	26/05/13	959	966	959	960	-1.0	-0.10	12,000	-
[3082]	26/05/12	964	969	960	961	-3.0	-0.31	12,900	-
[3082]	26/05/11	966	968	964	964	-3.0	-0.31	7,200	-
[3082]	26/05/08	966	970	966	967	+3.0	+0.31	6,300	-
[3082]	26/05/07	969	970	964	964	-4.0	-0.41	8,700	-
[3082]	26/05/01	965	968	961	968	+4.0	+0.41	5,400	-
[3082]	26/04/30	962	965	960	964	+3.0	+0.31	8,600	-
[3082]	26/04/28	960	968	959	961	+1.0	+0.10	8,900	-
[3082]	26/04/27	961	964	959	960	-2	-0.21	8,600	-
[3082]	26/04/24	961	965	960	962	0	0.00	4,800	-
[3082]	26/04/23	966	966	962	962	-1	-0.10	4,300	-
[3082]	26/04/22	967	967	962	963	-3	-0.31	5,200	-
[3082]	26/04/21	974	974	966	966	-3	-0.31	6,800	-
[3082]	26/04/20	968	971	968	969	+4	+0.41	5,300	-
[3082]	26/04/17	961	970	961	965	-2	-0.21	8,000	-
[3082]	26/04/16	960	968	958	967	+8	+0.83	10,600	-
[3082]	26/04/15	961	963	959	959	-3	-0.31	5,100	-
[3082]	26/04/14	967	968	960	962	+1	+0.10	12,500	-
[3082]	26/04/13	969	969	960	961	-3	-0.31	5,200	-
[3082]	26/04/10	971	971	962	964	+3	+0.31	5,200	-
[3082]	26/04/09	969	975	961	961	-4	-0.41	9,700	-
[3082]	26/04/08	975	976	962	965	-7	-0.72	19,000	-
[3082]	26/04/07	975	975	968	972	+4	+0.41	6,800	-
[3082]	26/04/06	969	971	967	968	0	0.00	9,100	-
[3082]	26/04/03	971	975	965	968	-3	-0.31	7,000	-
[3082]	26/04/02	975	975	969	971	+2	+0.21	7,600	-
[3082]	26/04/01	965	973	960	969	+13	+1.36	13,600	-
[3082]	26/03/31	951	969	951	956	+9	+0.95	21,100	-
[3082]	26/03/30	940	957	939	947	0	0.00	20,400	-
[3082]	26/03/27	944	954	944	947	+3	+0.32	12,500	-
[3082]	26/03/26	945	953	944	944	-1	-0.11	12,400	-
[3082]	26/03/25	936	954	936	945	+11	+1.18	19,600	-
[3082]	26/03/24	933	937	932	934	+3	+0.32	7,300	-
[3082]	26/03/23	937	943	930	931	-13	-1.38	16,200	-
[3082]	26/03/19	942	944	935	944	-1	-0.11	7,100	-
[3082]	26/03/18	931	945	931	945	+11	+1.18	14,300	-
[3082]	26/03/17	931	936	930	934	+3	+0.32	8,000	-
[3082]	26/03/16	938	938	931	931	-5	-0.53	14,600	-
[3082]	26/03/13	938	945	936	936	-2	-0.21	8,500	-
[3082]	26/03/12	945	945	937	938	-4	-0.42	6,300	-
[3082]	26/03/11	948	948	942	942	+1	+0.11	8,400	-
[3082]	26/03/10	935	947	935	941	+8	+0.86	8,900	-
[3082]	26/03/09	936	939	930	933	-15	-1.58	9,300	-
[3082]	26/03/06	937	948	932	948	+12	+1.28	10,300	-
[3082]	26/03/05	929	936	929	936	+8	+0.86	10,500	-
[3082]	26/03/04	928	935	925	928	-1	-0.11	20,100	-
[3082]	26/03/03	935	935	929	929	-10	-1.06	16,400	-
[3082]	26/03/02	940	940	931	939	-1	-0.11	13,500	-
[3082]	26/02/27	938	940	935	940	+6	+0.64	9,600	-
[3082]	26/02/26	935	937	931	934	+4	+0.43	8,900	-
[3082]	26/02/25	932	934	929	930	+2	+0.22	10,900	-
[3082]	26/02/24	931	933	928	928	-2	-0.22	10,700	-
[3082]	26/02/20	929	931	927	930	+1	+0.11	5,400	-
[3082]	26/02/19	930	932	927	929	+1	+0.11	9,100	-
[3082]	26/02/18	929	933	928	928	-1	-0.11	8,900	-
[3082]	26/02/17	933	938	929	929	-7	-0.75	16,700	-
[3082]	26/02/16	936	938	935	936	-2	-0.21	8,900	-
[3082]	26/02/13	937	945	936	938	-1	-0.11	10,400	-
[3082]	26/02/12	938	942	936	939	+1	+0.11	7,800	-
[3082]	26/02/10	941	945	935	938	+2	+0.21	11,700	-
[3082]	26/02/09	941	941	935	936	-4	-0.43	4,700	-
[3082]	26/02/06	939	948	925	940	+1	+0.11	38,000	-
[3082]	26/02/05	930	939	930	939	+7	+0.75	8,600	-
[3082]	26/02/04	927	935	926	932	+3	+0.32	8,300	-
[3082]	26/02/03	930	939	927	929	-1	-0.11	11,300	-
[3082]	26/02/02	928	931	928	930	+3	+0.32	6,700	-
[3082]	26/01/30	929	932	927	927	-3	-0.32	8,000	-
[3082]	26/01/29	938	938	930	930	-8	-0.85	9,600	-
[3082]	26/01/28	948	948	938	938	-10	-1.05	9,700	-
[3082]	26/01/27	945	948	942	948	0	0.00	8,800	-
[3082]	26/01/26	940	948	938	948	+8	+0.85	15,200	-
[3082]	26/01/23	936	940	935	940	+7	+0.75	9,900	-
[3082]	26/01/22	936	936	933	933	-3	-0.32	6,300	-
[3082]	26/01/21	935	936	931	936	+1	+0.11	13,200	-
[3082]	26/01/20	935	938	934	935	-1	-0.11	6,800	-
[3082]	26/01/19	933	937	932	936	+3	+0.32	9,400	-
[3082]	26/01/16	930	937	930	933	+5	+0.54	12,500	-
[3082]	26/01/15	924	934	924	928	+4	+0.43	20,400	-
[3082]	26/01/14	921	926	921	924	+4	+0.43	12,900	-
[3082]	26/01/13	925	925	920	920	-3	-0.33	20,200	-
[3082]	26/01/09	921	923	920	923	+2	+0.22	9,900	-
[3082]	26/01/08	923	924	921	921	+1	+0.11	12,300	-
[3082]	26/01/07	920	923	920	920	0	0.00	16,200	-
[3082]	26/01/06	922	925	920	920	0	0.00	16,400	-
[3082]	26/01/05	920	925	920	920	0	0.00	27,700	-
[3082]	25/12/30	923	932	920	920	-4	-0.43	48,800	-
[3082]	25/12/29	922	945	920	924	-60	-6.10	172,900	-
[3082]	25/12/26	975	996	969	984	+18	+1.86	93,400	-
[3082]	25/12/25	967	969	966	966	-1	-0.10	58,200	-
[3082]	25/12/24	967	969	963	967	+2	+0.21	27,100	-
[3082]	25/12/23	962	966	961	965	+5	+0.52	25,200	-
[3082]	25/12/22	961	964	959	960	-1	-0.10	23,100	-
[3082]	25/12/19	961	965	959	961	+1	+0.10	16,600	-
[3082]	25/12/18	967	967	959	960	-2	-0.21	11,000	-
[3082]	25/12/17	966	966	958	962	0	0.00	14,700	-
[3082]	25/12/16	960	966	955	962	+6	+0.63	17,800	-
[3082]	25/12/15	951	956	951	956	+4	+0.42	17,300	-
[3082]	25/12/12	960	961	950	952	+2	+0.21	9,500	-
[3082]	25/12/11	959	960	949	950	-10	-1.04	14,700	-
[3082]	25/12/10	973	973	956	960	-7	-0.72	21,700	-
[3082]	25/12/09	964	973	963	967	+12	+1.26	36,800	-
[3082]	25/12/08	945	961	945	955	+10	+1.06	48,700	-
[3082]	25/12/05	941	949	938	945	+9	+0.96	21,700	-
[3082]	25/12/04	935	939	934	936	+2	+0.21	13,200	-
[3082]	25/12/03	935	938	931	934	+2	+0.21	16,400	-
[3082]	25/12/02	935	936	931	932	-2	-0.21	16,500	-
[3082]	25/12/01	934	935	933	934	+2	+0.21	9,700	-
[3082]	25/11/28	932	935	930	932	-1	-0.11	18,000	-
[3082]	25/11/27	936	938	930	933	+2	+0.21	14,900	-
[3082]	25/11/26	929	935	927	931	+1	+0.11	10,800	-
[3082]	25/11/25	931	935	930	930	-1	-0.11	11,600	-
[3082]	25/11/21	929	935	927	931	-3	-0.32	11,100	-
[3082]	25/11/20	929	935	926	934	+11	+1.19	6,700	-
[3082]	25/11/19	931	934	923	923	-8	-0.86	13,700	-
[3082]	25/11/18	928	931	921	931	0	0.00	14,600	-
[3082]	25/11/17	932	933	924	931	-3	-0.32	15,200	-
[3082]	25/11/14	930	935	930	934	+1	+0.11	4,100	-
[3082]	25/11/13	939	939	932	933	-6	-0.64	5,600	-
[3082]	25/11/12	938	939	934	939	+6	+0.64	13,900	-
[3082]	25/11/11	929	933	926	933	+11	+1.19	15,900	-
[3082]	25/11/10	920	924	919	922	+2	+0.22	10,300	-
[3082]	25/11/07	917	922	917	920	0	0.00	5,800	-
[3082]	25/11/06	920	924	919	920	0	0.00	6,300	-
[3082]	25/11/05	918	924	918	920	-3	-0.33	10,600	-
[3082]	25/11/04	922	923	920	923	+2	+0.22	8,700	-
[3082]	25/10/31	921	921	917	921	+1	+0.11	8,700	-
[3082]	25/10/30	918	920	915	920	+2	+0.22	12,000	-
[3082]	25/10/29	917	920	915	918	+1	+0.11	9,000	-
[3082]	25/10/28	917	920	915	917	-1	-0.11	9,000	-
[3082]	25/10/27	920	920	917	918	+1	+0.11	5,700	-
[3082]	25/10/24	918	920	916	917	+2	+0.22	7,900	-
[3082]	25/10/23	917	920	915	915	-5	-0.54	11,100	-
[3082]	25/10/22	917	920	917	920	+2	+0.22	7,700	-
[3082]	25/10/21	918	920	918	918	0	0.00	3,600	-
[3082]	25/10/20	920	922	918	918	+1	+0.11	9,200	-
[3082]	25/10/17	919	922	917	917	-5	-0.54	8,900	-
[3082]	25/10/16	922	922	920	922	0	0.00	4,400	-
[3082]	25/10/15	923	923	916	922	+6	+0.66	4,000	-
[3082]	25/10/14	916	924	916	916	-3	-0.33	13,400	-
[3082]	25/10/10	921	921	918	919	0	0.00	5,900	-
[3082]	25/10/09	924	924	919	919	-4	-0.43	7,200	-
[3082]	25/10/08	922	923	920	923	+1	+0.11	8,100	-
[3082]	25/10/07	920	922	918	922	+4	+0.44	8,900	-
[3082]	25/10/06	920	922	918	918	0	0.00	21,000	-
[3082]	25/10/03	916	918	914	918	+2	+0.22	8,200	-
[3082]	25/10/02	914	917	914	916	+2	+0.22	8,700	-
[3082]	25/10/01	917	917	913	914	-2	-0.22	6,500	-
[3082]	25/09/30	916	917	911	916	+3	+0.33	10,500	-
[3082]	25/09/29	913	915	912	913	+3	+0.33	8,100	-
[3082]	25/09/26	910	913	909	910	0	0.00	12,100	-
[3082]	25/09/25	913	913	910	910	-3	-0.33	11,300	-
[3082]	25/09/24	914	915	906	913	0	0.00	24,300	-
[3082]	25/09/22	912	914	912	913	+1	+0.11	6,500	-
[3082]	25/09/19	915	915	911	912	-2	-0.22	8,000	-
[3082]	25/09/18	914	914	912	914	+1	+0.11	4,500	-
[3082]	25/09/17	909	915	909	913	-1	-0.11	14,100	-
[3082]	25/09/16	908	914	908	914	+5	+0.55	7,900	-
[3082]	25/09/12	911	911	909	909	-2	-0.22	4,800	-
[3082]	25/09/11	913	914	911	911	-1	-0.11	2,200	-
[3082]	25/09/10	912	913	910	912	+2	+0.22	3,800	-
[3082]	25/09/09	912	915	909	910	0	0.00	4,500	-
[3082]	25/09/08	914	915	910	910	-1	-0.11	7,000	-
[3082]	25/09/05	915	915	907	911	0	0.00	14,600	-