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
[3111]	26/10/29	177	180	176	180	+3.0	+1.69	2,900	1,187,460,352
[3111]	26/10/28	179	182	177	177	-2.0	-1.12	17,000	1,167,669,376
[3111]	26/10/27	180	183	179	179	-4.0	-2.19	10,100	1,180,863,360
[3111]	26/10/26	183	185	180	183	+5.0	+2.81	15,600	1,207,251,328
[3111]	26/10/23	180	190	175	178	+2.0	+1.14	42,400	1,174,266,368
[3111]	26/10/22	173	179	172	176	+1.0	+0.57	20,900	1,161,072,384
[3111]	26/10/21	171	176	171	175	+4.0	+2.34	6,900	1,154,475,392
[3111]	26/10/20	172	172	171	171	-1.0	-0.58	6,300	1,128,087,296
[3111]	26/10/19	171	172	171	172	-1.0	-0.58	4,600	1,134,684,288
[3111]	26/10/16	174	174	173	173	0	+0.00	12,500	1,141,281,408
[3111]	26/10/15	174	175	173	173	0	+0.00	7,300	1,141,281,408
[3111]	26/10/14	169	173	168	173	+5.0	+2.98	12,500	1,141,281,408
[3111]	26/10/13	167	168	167	168	+1.0	+0.60	2,900	1,108,296,320
[3111]	26/10/09	170	170	167	167	-3.0	-1.76	2,100	1,101,699,328
[3111]	26/10/08	170	170	169	170	-3.0	-1.73	3,400	1,121,490,304
[3111]	26/10/07	173	173	172	173	0	+0.00	700	1,141,281,408
[3111]	26/10/06	172	173	172	173	0	+0.00	3,300	1,141,281,408
[3111]	26/10/05	172	173	172	173	+1.0	+0.58	1,100	1,141,281,408
[3111]	26/10/02	172	172	171	172	-1.0	-0.58	1,900	1,134,684,288
[3111]	26/10/01	170	173	170	173	+3.0	+1.76	3,400	1,141,281,408
[3111]	26/09/30	170	171	169	170	0	+0.00	4,300	1,121,490,304
[3111]	26/09/29	172	173	169	170	-4.0	-2.30	10,500	1,121,507,456
[3111]	26/09/28	172	174	172	174	0	+0.00	6,900	1,147,895,936
[3111]	26/09/25	171	174	170	174	-1.0	-0.57	50,200	1,147,895,936
[3111]	26/09/24	179	183	174	175	-5.0	-2.78	36,400	1,154,493,056
[3111]	26/09/18	175	180	175	180	+4.0	+2.27	11,200	1,187,478,528
[3111]	26/09/17	176	177	176	176	-1.0	-0.56	1,200	1,161,090,176
[3111]	26/09/16	176	177	174	177	0	+0.00	2,800	1,167,687,168
[3111]	26/09/15	175	177	175	177	+2.0	+1.14	4,200	1,167,687,168
[3111]	26/09/14	173	175	173	175	-1.0	-0.57	5,100	1,154,493,056
[3111]	26/09/11	177	177	176	176	-3.0	-1.68	2,100	1,161,090,176
[3111]	26/09/10	181	182	178	179	-2.0	-1.10	4,600	1,180,881,408
[3111]	26/09/09	178	184	178	181	+4.0	+2.26	9,800	1,194,075,648
[3111]	26/09/08	181	181	177	177	-4.0	-2.21	4,900	1,167,687,168
[3111]	26/09/07	184	184	181	181	-4.0	-2.16	8,800	1,194,075,648
[3111]	26/09/04	184	186	183	185	-1.0	-0.54	8,200	1,220,464,000
[3111]	26/09/03	188	190	186	186	-2.0	-1.06	2,100	1,227,061,120
[3111]	26/09/02	194	194	187	188	-5.0	-2.59	6,700	1,240,255,360
[3111]	26/09/01	191	195	190	193	+3.0	+1.58	10,900	1,273,240,832
[3111]	26/08/31	185	193	185	190	+7.0	+3.83	26,300	1,253,449,600
[3111]	26/08/28	181	183	178	183	+2.0	+1.10	2,200	1,207,269,888
[3111]	26/08/27	175	183	174	181	+7.0	+4.02	8,700	1,194,075,648
[3111]	26/08/26	171	174	171	174	+2.0	+1.16	4,500	1,147,895,936
[3111]	26/08/25	172	173	171	172	0	+0.00	1,500	1,134,701,696
[3111]	26/08/24	173	173	171	172	0	+0.00	2,100	1,134,701,696
[3111]	26/08/21	171	173	171	172	-1.0	-0.58	7,200	1,134,701,696
[3111]	26/08/20	172	173	172	173	0	+0.00	1,000	1,141,298,816
[3111]	26/08/19	175	175	173	173	+1.0	+0.58	2,000	1,141,298,816
[3111]	26/08/18	171	173	171	172	-1.0	-0.58	1,500	1,134,701,696
[3111]	26/08/17	174	175	172	173	-3.0	-1.70	4,200	1,141,298,816
[3111]	26/08/14	178	178	173	176	-3.0	-1.68	13,900	1,161,090,176
[3111]	26/08/13	182	182	178	179	-4.0	-2.19	11,400	1,180,881,408
[3111]	26/08/12	181	183	180	183	+3.0	+1.67	11,900	1,207,269,888
[3111]	26/08/10	180	184	178	180	+1.0	+0.56	14,500	1,187,478,528
[3111]	26/08/07	178	181	178	179	+1.0	+0.56	8,000	1,180,881,408
[3111]	26/08/06	177	178	176	178	-1.0	-0.56	5,200	1,174,284,288
[3111]	26/08/05	174	179	174	179	+5.0	+2.87	2,400	1,180,881,408
[3111]	26/08/04	175	177	172	174	-1.0	-0.57	5,500	1,147,895,936
[3111]	26/08/03	169	175	169	175	+6.0	+3.55	7,400	1,154,493,056
[3111]	26/07/31	170	171	169	169	0	+0.00	4,700	1,114,910,464
[3111]	26/07/30	166	169	165	169	+2.0	+1.20	2,600	1,114,910,464
[3111]	26/07/29	170	170	166	167	-3.0	-1.76	6,300	1,101,716,224
[3111]	26/07/28	172	172	168	170	-1.0	-0.58	4,000	1,121,507,456
[3111]	26/07/27	172	172	170	171	+2.0	+1.18	3,400	1,128,104,576
[3111]	26/07/24	169	170	169	169	0	+0.00	9,700	1,114,910,464
[3111]	26/07/23	169	169	166	169	+1.0	+0.60	3,000	1,114,910,464
[3111]	26/07/22	168	169	166	168	+3.0	+1.82	1,600	1,108,313,344
[3111]	26/07/21	167	167	164	165	0	+0.00	900	1,088,521,984
[3111]	26/07/17	164	167	163	165	0	0.00	6,500	-
[3111]	26/07/16	167	167	164	165	-4	-2.37	3,900	-
[3111]	26/07/15	168	169	166	169	+2	+1.20	7,000	-
[3111]	26/07/14	167	167	166	167	0	0.00	3,600	-
[3111]	26/07/13	166	167	165	167	+1	+0.60	7,700	-
[3111]	26/07/10	161	166	161	166	+3	+1.84	8,300	-
[3111]	26/07/09	163	163	159	163	+4	+2.52	10,000	-
[3111]	26/07/08	159	163	159	159	-2	-1.24	2,800	-
[3111]	26/07/07	158	163	158	161	+2	+1.26	15,800	-
[3111]	26/07/06	162	163	159	159	-2	-1.24	17,300	-
[3111]	26/07/03	163	163	159	161	-1	-0.62	15,800	-
[3111]	26/07/02	164	164	161	162	+1	+0.62	19,300	-
[3111]	26/07/01	165	165	158	161	-4	-2.42	45,700	-
[3111]	26/06/30	169	169	164	165	-3	-1.79	12,500	-
[3111]	26/06/29	171	171	168	168	0	0.00	3,600	-
[3111]	26/06/26	168	171	168	168	-4	-2.33	4,200	-
[3111]	26/06/25	172	173	170	172	0	0.00	5,300	-
[3111]	26/06/24	173	173	170	172	-1	-0.58	15,400	-
[3111]	26/06/23	175	176	173	173	-2	-1.14	3,400	-
[3111]	26/06/22	183	185	173	175	-7	-3.85	26,300	-
[3111]	26/06/19	183	183	182	182	-2	-1.09	1,100	-
[3111]	26/06/18	185	185	184	184	0	0.00	1,600	-
[3111]	26/06/17	186	186	183	184	-2	-1.08	1,300	-
[3111]	26/06/16	181	186	181	186	+6	+3.33	9,200	-
[3111]	26/06/15	180	181	180	180	0	0.00	4,200	-
[3111]	26/06/12	180	181	180	180	0	0.00	2,200	-
[3111]	26/06/11	181	183	179	180	-1	-0.55	4,800	-
[3111]	26/06/10	183	184	180	181	-1	-0.55	13,200	-
[3111]	26/06/09	184	185	181	182	-2	-1.09	6,100	-
[3111]	26/06/08	182	184	182	184	0	0.00	3,700	-
[3111]	26/06/05	180	184	180	184	+4	+2.22	11,600	-
[3111]	26/06/04	183	183	180	180	-3	-1.64	5,700	-
[3111]	26/06/03	183	183	181	183	0	0.00	7,500	-
[3111]	26/06/02	182	183	182	183	0	0.00	2,500	-
[3111]	26/06/01	183	183	182	183	-1	-0.54	8,000	-
[3111]	26/05/29	185	185	183	184	-2	-1.08	6,800	-
[3111]	26/05/28	185	187	185	186	-1	-0.53	1,900	-
[3111]	26/05/27	187	189	184	187	-1	-0.53	12,000	-
[3111]	26/05/26	190	190	187	188	-2	-1.05	1,900	-
[3111]	26/05/25	190	190	186	190	+1	+0.53	3,500	-
[3111]	26/05/22	190	190	187	189	0	+0.00	30,000	-
[3111]	26/05/21	185	189	184	189	+2.0	+1.07	12,500	-
[3111]	26/05/20	189	189	184	187	+3.0	+1.63	13,500	-
[3111]	26/05/19	186	188	184	184	-3.0	-1.60	15,300	-
[3111]	26/05/18	187	194	182	187	-1.0	-0.53	32,800	-
[3111]	26/05/15	193	193	188	188	-4.0	-2.08	12,000	-
[3111]	26/05/14	194	196	190	192	-2.0	-1.03	15,500	-
[3111]	26/05/13	195	196	194	194	0	+0.00	3,300	-
[3111]	26/05/12	195	197	194	194	-3.0	-1.52	25,700	-
[3111]	26/05/11	196	199	194	197	+1.0	+0.51	13,700	-
[3111]	26/05/08	195	197	192	196	-1.0	-0.51	11,100	-
[3111]	26/05/07	197	198	196	197	0	+0.00	6,700	-
[3111]	26/05/01	195	197	192	197	+5.0	+2.60	11,200	-
[3111]	26/04/30	193	196	189	192	-1.0	-0.52	20,300	-
[3111]	26/04/28	196	197	180	193	-6.0	-3.02	57,600	-
[3111]	26/04/27	190	200	177	199	-2	-1.00	129,600	-
[3111]	26/04/24	223	223	200	201	-22	-9.87	163,000	-
[3111]	26/04/23	222	226	222	223	0	0.00	24,500	-
[3111]	26/04/22	225	225	221	223	-3	-1.33	19,700	-
[3111]	26/04/21	227	231	223	226	-3	-1.31	54,500	-
[3111]	26/04/20	240	240	225	229	-11	-4.58	50,900	-
[3111]	26/04/17	238	254	234	240	+8	+3.45	190,800	-
[3111]	26/04/16	225	235	225	232	+7	+3.11	23,600	-
[3111]	26/04/15	225	227	225	225	0	0.00	3,800	-
[3111]	26/04/14	227	228	225	225	-1	-0.44	6,800	-
[3111]	26/04/13	231	231	226	226	-4	-1.74	8,300	-
[3111]	26/04/10	231	231	226	230	-1	-0.43	9,800	-
[3111]	26/04/09	229	231	229	231	+3	+1.32	2,100	-
[3111]	26/04/08	230	231	228	228	0	0.00	5,900	-
[3111]	26/04/07	227	228	225	228	-1	-0.44	5,200	-
[3111]	26/04/06	229	231	226	229	-2	-0.87	5,500	-
[3111]	26/04/03	227	231	220	231	+5	+2.21	18,500	-
[3111]	26/04/02	230	230	222	226	-2	-0.88	13,200	-
[3111]	26/04/01	225	230	225	228	+4	+1.79	6,000	-
[3111]	26/03/31	222	225	222	224	-1	-0.44	8,100	-
[3111]	26/03/30	226	226	224	225	-2	-0.88	9,800	-
[3111]	26/03/27	224	227	224	227	0	0.00	9,600	-
[3111]	26/03/26	228	230	226	227	-4	-1.73	21,300	-
[3111]	26/03/25	227	231	227	231	+6	+2.67	9,600	-
[3111]	26/03/24	229	229	225	225	0	0.00	21,600	-
[3111]	26/03/23	234	234	224	225	-12	-5.06	43,300	-
[3111]	26/03/19	235	237	234	237	-1	-0.42	15,800	-
[3111]	26/03/18	238	240	237	238	0	0.00	9,700	-
[3111]	26/03/17	240	241	236	238	-2	-0.83	11,800	-
[3111]	26/03/16	239	241	239	240	0	0.00	5,300	-
[3111]	26/03/13	239	242	239	240	0	0.00	3,100	-
[3111]	26/03/12	238	242	238	240	-1	-0.41	14,400	-
[3111]	26/03/11	241	245	240	241	0	0.00	7,900	-
[3111]	26/03/10	240	243	240	241	+4	+1.69	8,600	-
[3111]	26/03/09	243	243	234	237	-8	-3.27	30,800	-
[3111]	26/03/06	245	247	245	245	0	0.00	2,700	-
[3111]	26/03/05	244	247	244	245	+2	+0.82	6,900	-
[3111]	26/03/04	248	248	243	243	-7	-2.80	22,200	-
[3111]	26/03/03	252	252	250	250	-1	-0.40	7,500	-
[3111]	26/03/02	252	253	250	251	-1	-0.40	4,500	-
[3111]	26/02/27	253	253	250	252	-1	-0.40	12,000	-
[3111]	26/02/26	252	255	251	253	+2	+0.80	11,100	-
[3111]	26/02/25	253	255	250	251	0	0.00	20,400	-
[3111]	26/02/24	255	257	251	251	-3	-1.18	34,200	-
[3111]	26/02/20	270	270	254	254	-18	-6.62	66,000	-
[3111]	26/02/19	256	278	255	272	+16	+6.25	74,200	-
[3111]	26/02/18	254	265	252	256	+2	+0.79	28,300	-
[3111]	26/02/17	250	254	250	254	+5	+2.01	37,500	-
[3111]	26/02/16	249	252	248	249	0	0.00	6,600	-
[3111]	26/02/13	250	250	246	249	-1	-0.40	21,800	-
[3111]	26/02/12	247	251	247	250	+3	+1.21	10,900	-
[3111]	26/02/10	248	249	247	247	0	0.00	6,600	-
[3111]	26/02/09	250	250	245	247	-4	-1.59	27,600	-
[3111]	26/02/06	251	252	250	251	-1	-0.40	16,300	-
[3111]	26/02/05	250	253	250	252	+2	+0.80	23,900	-
[3111]	26/02/04	248	251	248	250	+2	+0.81	11,000	-
[3111]	26/02/03	249	250	248	248	-2	-0.80	3,400	-
[3111]	26/02/02	250	250	247	250	-1	-0.40	19,400	-
[3111]	26/01/30	249	253	245	251	+1	+0.40	21,300	-
[3111]	26/01/29	248	257	247	250	0	0.00	38,300	-
[3111]	26/01/28	251	251	248	250	-1	-0.40	14,300	-
[3111]	26/01/27	250	253	249	251	+1	+0.40	7,400	-
[3111]	26/01/26	248	250	248	250	-1	-0.40	4,500	-
[3111]	26/01/23	247	251	247	251	+4	+1.62	11,800	-
[3111]	26/01/22	250	250	247	247	-2	-0.80	5,600	-
[3111]	26/01/21	246	251	246	249	+2	+0.81	8,600	-
[3111]	26/01/20	251	251	247	247	-4	-1.59	17,300	-
[3111]	26/01/19	249	251	249	251	+1	+0.40	6,000	-
[3111]	26/01/16	253	253	246	250	+2	+0.81	23,800	-
[3111]	26/01/15	246	249	246	248	0	0.00	12,400	-
[3111]	26/01/14	249	251	248	248	-1	-0.40	9,500	-
[3111]	26/01/13	250	250	247	249	+2	+0.81	9,900	-
[3111]	26/01/09	247	248	242	247	-2	-0.80	19,900	-
[3111]	26/01/08	248	249	247	249	0	0.00	4,200	-
[3111]	26/01/07	248	249	247	249	+2	+0.81	23,200	-
[3111]	26/01/06	251	251	247	247	0	0.00	17,300	-
[3111]	26/01/05	246	249	246	247	+3	+1.23	14,900	-
[3111]	25/12/30	245	247	243	244	-4	-1.61	10,500	-
[3111]	25/12/29	248	249	245	248	+1	+0.40	28,500	-
[3111]	25/12/26	245	248	244	247	0	0.00	42,100	-
[3111]	25/12/25	250	252	246	247	-4	-1.59	44,000	-
[3111]	25/12/24	249	252	247	251	+4	+1.62	63,200	-
[3111]	25/12/23	248	250	245	247	-2	-0.80	39,200	-
[3111]	25/12/22	248	250	247	249	+2	+0.81	40,800	-
[3111]	25/12/19	247	248	246	247	0	0.00	22,500	-
[3111]	25/12/18	247	249	245	247	0	0.00	16,600	-
[3111]	25/12/17	249	251	246	247	-5	-1.98	21,700	-
[3111]	25/12/16	247	254	247	252	-3	-1.18	55,300	-
[3111]	25/12/15	273	273	253	255	-29	-10.21	178,600	-
[3111]	25/12/12	237	294	232	284	+45	+18.83	1,046,500	-
[3111]	25/12/11	244	244	237	239	-6	-2.45	28,600	-
[3111]	25/12/10	243	245	242	245	+2	+0.82	12,200	-
[3111]	25/12/09	248	248	241	243	-4	-1.62	32,800	-
[3111]	25/12/08	250	250	247	247	-3	-1.20	4,700	-
[3111]	25/12/05	250	253	246	250	+1	+0.40	21,800	-
[3111]	25/12/04	249	254	242	249	-7	-2.73	56,900	-
[3111]	25/12/03	258	260	254	256	-1	-0.39	10,200	-
[3111]	25/12/02	260	260	256	257	-4	-1.53	3,200	-
[3111]	25/12/01	262	264	260	261	+3	+1.16	5,700	-
[3111]	25/11/28	250	259	250	258	+7	+2.79	16,900	-
[3111]	25/11/27	252	252	249	251	-2	-0.79	9,200	-
[3111]	25/11/26	253	254	250	253	+4	+1.61	9,000	-
[3111]	25/11/25	257	257	249	249	-5	-1.97	14,000	-
[3111]	25/11/21	257	257	252	254	-3	-1.17	18,200	-
[3111]	25/11/20	256	258	256	257	0	0.00	3,100	-
[3111]	25/11/19	258	262	257	257	0	0.00	12,200	-
[3111]	25/11/18	260	262	256	257	-4	-1.53	13,800	-
[3111]	25/11/17	269	269	260	261	-8	-2.97	24,300	-
[3111]	25/11/14	264	270	264	269	0	0.00	6,300	-
[3111]	25/11/13	270	270	267	269	+1	+0.37	17,300	-
[3111]	25/11/12	264	269	263	268	+7	+2.68	12,600	-
[3111]	25/11/11	262	266	261	261	-4	-1.51	22,100	-
[3111]	25/11/10	265	268	265	265	-6	-2.21	31,300	-
[3111]	25/11/07	272	273	269	271	0	0.00	3,900	-
[3111]	25/11/06	271	274	269	271	0	0.00	15,400	-
[3111]	25/11/05	275	275	271	271	-2	-0.73	7,900	-
[3111]	25/11/04	272	274	272	273	-3	-1.09	14,300	-
[3111]	25/10/31	273	276	273	276	+3	+1.10	1,100	-
[3111]	25/10/30	272	276	272	273	+1	+0.37	9,200	-
[3111]	25/10/29	272	274	272	272	-1	-0.37	6,300	-
[3111]	25/10/28	277	277	272	273	-4	-1.44	6,600	-
[3111]	25/10/27	277	279	277	277	+1	+0.36	4,300	-
[3111]	25/10/24	277	277	275	276	0	0.00	4,600	-
[3111]	25/10/23	279	279	275	276	-3	-1.08	9,600	-
[3111]	25/10/22	275	280	275	279	+1	+0.36	11,800	-
[3111]	25/10/21	278	278	274	278	+1	+0.36	5,300	-
[3111]	25/10/20	275	278	275	277	0	0.00	5,800	-
[3111]	25/10/17	274	281	274	277	-3	-1.07	30,400	-
[3111]	25/10/16	284	284	279	280	+4	+1.45	20,800	-
[3111]	25/10/15	280	283	276	276	+1	+0.36	23,300	-
[3111]	25/10/14	275	289	274	275	+1	+0.36	58,400	-
[3111]	25/10/10	272	278	272	274	-1	-0.36	21,300	-
[3111]	25/10/09	275	275	272	275	0	0.00	7,100	-
[3111]	25/10/08	277	277	273	275	-1	-0.36	6,100	-
[3111]	25/10/07	277	278	273	276	+2	+0.73	9,800	-
[3111]	25/10/06	273	275	272	274	+1	+0.37	4,400	-
[3111]	25/10/03	273	275	271	273	+1	+0.37	7,500	-
[3111]	25/10/02	271	278	269	272	0	0.00	15,300	-
[3111]	25/10/01	284	284	260	272	-10	-3.55	50,900	-
[3111]	25/09/30	287	287	281	282	-5	-1.74	18,500	-
[3111]	25/09/29	294	294	285	287	+5	+1.77	21,100	-
[3111]	25/09/26	283	285	281	282	-1	-0.35	18,500	-
[3111]	25/09/25	285	285	282	283	-2	-0.70	7,800	-
[3111]	25/09/24	288	288	285	285	-2	-0.70	6,200	-
[3111]	25/09/22	285	290	285	287	+3	+1.06	13,700	-
[3111]	25/09/19	289	290	284	284	-5	-1.73	34,800	-
[3111]	25/09/18	292	292	288	289	-3	-1.03	24,400	-
[3111]	25/09/17	292	294	292	292	0	0.00	4,400	-
[3111]	25/09/16	293	294	291	292	-2	-0.68	11,700	-
[3111]	25/09/12	293	295	292	294	+1	+0.34	8,100	-
[3111]	25/09/11	293	296	293	293	0	0.00	4,700	-
[3111]	25/09/10	295	295	292	293	0	0.00	8,000	-
[3111]	25/09/09	295	297	293	293	-2	-0.68	22,800	-
[3111]	25/09/08	291	296	291	295	+4	+1.37	11,600	-
[3111]	25/09/05	294	295	290	291	-4	-1.36	17,400	-