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
[3113]	26/10/29	75	76	75	75	0	+0.00	11,300	6,992,590,336
[3113]	26/10/28	76	78	75	75	0	+0.00	50,100	6,992,590,336
[3113]	26/10/27	76	77	75	75	0	+0.00	32,500	6,992,590,336
[3113]	26/10/26	77	77	74	75	-1.0	-1.32	87,700	6,992,590,336
[3113]	26/10/23	77	77	75	76	-1.0	-1.30	59,800	7,085,824,512
[3113]	26/10/22	78	81	77	77	-1.0	-1.28	84,500	7,179,059,200
[3113]	26/10/21	78	79	78	78	0	+0.00	11,400	7,272,293,888
[3113]	26/10/20	79	80	78	78	-1.0	-1.27	43,300	7,272,293,888
[3113]	26/10/19	78	80	78	79	+1.0	+1.28	49,900	7,365,528,576
[3113]	26/10/16	78	80	78	78	-1.0	-1.27	30,600	7,272,293,888
[3113]	26/10/15	79	80	78	79	-1.0	-1.25	21,500	7,365,528,576
[3113]	26/10/14	79	81	78	80	+1.0	+1.27	39,800	7,458,762,752
[3113]	26/10/13	79	80	78	79	-1.0	-1.25	29,000	7,365,528,576
[3113]	26/10/09	78	80	78	80	+1.0	+1.27	74,300	7,458,762,752
[3113]	26/10/08	80	81	79	79	-1.0	-1.25	43,100	7,365,528,576
[3113]	26/10/07	80	81	79	80	+1.0	+1.27	28,700	7,458,762,752
[3113]	26/10/06	80	81	79	79	-1.0	-1.25	133,500	7,365,528,576
[3113]	26/10/05	81	82	80	80	-1.0	-1.23	126,600	7,458,762,752
[3113]	26/10/02	82	83	81	81	-2.0	-2.41	30,800	7,551,997,440
[3113]	26/10/01	84	84	81	83	-1.0	-1.19	93,100	7,738,466,304
[3113]	26/09/30	85	85	82	84	+1.0	+1.20	129,700	7,831,700,992
[3113]	26/09/29	81	83	81	83	+1.0	+1.22	71,800	7,738,466,304
[3113]	26/09/28	82	82	81	82	-1.0	-1.20	40,700	7,645,232,128
[3113]	26/09/25	81	84	81	83	+1.0	+1.22	144,400	7,738,466,304
[3113]	26/09/24	81	82	81	82	0	+0.00	51,600	7,645,232,128
[3113]	26/09/18	81	82	80	82	0	+0.00	47,400	7,645,232,128
[3113]	26/09/17	81	82	80	82	+1.0	+1.23	103,100	7,645,232,128
[3113]	26/09/16	80	82	80	81	-1.0	-1.22	93,700	7,551,997,440
[3113]	26/09/15	83	84	82	82	-2.0	-2.38	57,500	7,645,232,128
[3113]	26/09/14	83	84	82	84	+1.0	+1.20	159,300	7,831,700,992
[3113]	26/09/11	85	86	82	83	-4.0	-4.60	276,100	7,738,466,304
[3113]	26/09/10	86	87	84	87	+1.0	+1.16	302,500	8,111,404,544
[3113]	26/09/09	88	89	84	86	+3.0	+3.61	788,100	8,018,169,856
[3113]	26/09/08	84	85	82	83	-1.0	-1.19	246,000	7,738,466,304
[3113]	26/09/07	83	84	81	84	+1.0	+1.20	127,800	7,831,700,992
[3113]	26/09/04	81	83	81	83	+1.0	+1.22	23,600	7,738,466,304
[3113]	26/09/03	82	82	80	82	0	+0.00	54,300	7,645,232,128
[3113]	26/09/02	81	82	80	82	+1.0	+1.23	36,600	7,645,232,128
[3113]	26/09/01	82	83	81	81	-2.0	-2.41	25,600	7,551,997,440
[3113]	26/08/31	83	83	81	83	+3.0	+3.75	95,100	7,738,466,304
[3113]	26/08/28	82	82	80	80	-3.0	-3.61	73,900	7,458,762,752
[3113]	26/08/27	82	84	81	83	+1.0	+1.22	101,000	7,738,466,304
[3113]	26/08/26	80	82	80	82	+1.0	+1.23	57,300	7,645,232,128
[3113]	26/08/25	81	82	79	81	-1.0	-1.22	85,500	7,551,997,440
[3113]	26/08/24	79	82	79	82	+4.0	+5.13	312,000	7,645,232,128
[3113]	26/08/21	77	80	77	78	0	+0.00	91,300	7,272,293,888
[3113]	26/08/20	78	78	77	78	0	+0.00	92,700	7,272,370,688
[3113]	26/08/19	79	80	76	78	-1.0	-1.27	144,000	7,272,370,688
[3113]	26/08/18	77	80	77	79	+1.0	+1.28	121,600	7,365,605,888
[3113]	26/08/17	76	79	74	78	+2.0	+2.63	214,600	7,272,370,688
[3113]	26/08/14	76	81	75	76	0	+0.00	565,700	7,085,899,776
[3113]	26/08/13	76	78	76	76	-1.0	-1.30	150,800	7,085,899,776
[3113]	26/08/12	76	78	73	77	+1.0	+1.32	379,500	7,179,134,976
[3113]	26/08/10	74	77	74	76	+1.0	+1.33	170,700	7,085,899,776
[3113]	26/08/07	73	75	73	75	+2.0	+2.74	77,400	6,992,664,064
[3113]	26/08/06	73	74	73	73	0	+0.00	42,400	6,806,193,152
[3113]	26/08/05	73	75	73	73	0	+0.00	120,200	6,806,193,152
[3113]	26/08/04	73	75	73	73	-2.0	-2.67	117,500	6,806,193,152
[3113]	26/08/03	72	76	72	75	+3.0	+4.17	174,800	6,992,664,064
[3113]	26/07/31	72	73	71	72	+1.0	+1.41	61,800	6,712,957,440
[3113]	26/07/30	71	73	71	71	-1.0	-1.39	56,700	6,619,721,728
[3113]	26/07/29	72	72	70	72	0	+0.00	68,000	6,712,957,440
[3113]	26/07/28	72	73	71	72	0	+0.00	70,000	6,712,957,440
[3113]	26/07/27	72	74	72	72	-1.0	-1.37	72,900	6,712,957,440
[3113]	26/07/24	73	74	72	73	-1.0	-1.35	18,800	6,806,193,152
[3113]	26/07/23	73	74	73	74	+1.0	+1.37	25,000	6,899,428,352
[3113]	26/07/22	73	74	73	73	0	+0.00	52,400	6,806,193,152
[3113]	26/07/21	72	75	72	73	0	+0.00	115,200	6,806,193,152
[3113]	26/07/17	74	75	73	73	-2	-2.67	142,300	-
[3113]	26/07/16	76	77	74	75	-1	-1.32	62,500	-
[3113]	26/07/15	73	77	73	76	+2	+2.70	319,200	-
[3113]	26/07/14	74	75	73	74	-1	-1.33	56,900	-
[3113]	26/07/13	74	75	74	75	0	0.00	43,500	-
[3113]	26/07/10	73	75	73	75	+1	+1.35	39,800	-
[3113]	26/07/09	73	75	73	74	0	0.00	101,200	-
[3113]	26/07/08	75	76	73	74	-2	-2.63	132,600	-
[3113]	26/07/07	77	77	74	76	-1	-1.30	160,700	-
[3113]	26/07/06	76	78	75	77	+1	+1.32	116,000	-
[3113]	26/07/03	76	78	76	76	-1	-1.30	57,100	-
[3113]	26/07/02	76	79	75	77	+1	+1.32	178,400	-
[3113]	26/07/01	77	77	75	76	-1	-1.30	125,100	-
[3113]	26/06/30	79	79	75	77	+1	+1.32	67,700	-
[3113]	26/06/29	74	76	73	76	+3	+4.11	95,200	-
[3113]	26/06/26	74	74	73	73	-1	-1.35	9,400	-
[3113]	26/06/25	73	75	73	74	+2	+2.78	81,800	-
[3113]	26/06/24	72	74	71	72	+1	+1.41	155,100	-
[3113]	26/06/23	73	74	71	71	0	0.00	280,700	-
[3113]	26/06/22	70	73	70	71	+1	+1.43	171,500	-
[3113]	26/06/19	71	73	70	70	-1	-1.41	141,300	-
[3113]	26/06/18	71	72	70	71	-1	-1.39	184,900	-
[3113]	26/06/17	70	72	69	72	+3	+4.35	216,900	-
[3113]	26/06/16	69	70	68	69	-1	-1.43	96,300	-
[3113]	26/06/15	68	71	68	70	+1	+1.45	109,600	-
[3113]	26/06/12	69	70	68	69	0	0.00	61,500	-
[3113]	26/06/11	68	70	67	69	+1	+1.47	167,000	-
[3113]	26/06/10	69	70	67	68	-1	-1.45	256,500	-
[3113]	26/06/09	70	70	69	69	0	0.00	48,900	-
[3113]	26/06/08	71	72	69	69	-4	-5.48	154,300	-
[3113]	26/06/05	71	74	71	73	+2	+2.82	97,800	-
[3113]	26/06/04	73	74	71	71	-3	-4.05	80,000	-
[3113]	26/06/03	71	74	71	74	+3	+4.23	231,700	-
[3113]	26/06/02	73	74	69	71	-2	-2.74	323,300	-
[3113]	26/06/01	74	75	71	73	+1	+1.39	361,700	-
[3113]	26/05/29	74	74	72	72	-2	-2.70	110,200	-
[3113]	26/05/28	72	75	71	74	+1	+1.37	107,700	-
[3113]	26/05/27	71	73	62	73	+2	+2.82	1,180,200	-
[3113]	26/05/26	73	73	71	71	-3	-4.05	131,100	-
[3113]	26/05/25	74	75	72	74	+1	+1.37	131,400	-
[3113]	26/05/22	74	75	71	73	-2.0	-2.67	366,200	-
[3113]	26/05/21	75	77	74	75	0	+0.00	186,400	-
[3113]	26/05/20	78	78	71	75	-4.0	-5.06	739,000	-
[3113]	26/05/19	75	79	75	79	+1.0	+1.28	117,400	-
[3113]	26/05/18	80	82	75	78	-4.0	-4.88	562,200	-
[3113]	26/05/15	82	84	81	82	+1.0	+1.23	309,800	-
[3113]	26/05/14	82	83	80	81	-1.0	-1.22	80,200	-
[3113]	26/05/13	82	83	81	82	-1.0	-1.20	89,700	-
[3113]	26/05/12	83	84	81	83	0	+0.00	171,300	-
[3113]	26/05/11	82	85	81	83	0	+0.00	241,600	-
[3113]	26/05/08	82	84	81	83	+1.0	+1.22	124,000	-
[3113]	26/05/07	81	82	80	82	+1.0	+1.23	102,300	-
[3113]	26/05/01	81	82	81	81	-1.0	-1.22	73,300	-
[3113]	26/04/30	83	83	81	82	+1.0	+1.23	59,600	-
[3113]	26/04/28	82	83	80	81	-1.0	-1.22	168,800	-
[3113]	26/04/27	82	84	81	82	0	0.00	96,700	-
[3113]	26/04/24	83	84	82	82	-1	-1.20	135,900	-
[3113]	26/04/23	85	85	83	83	-2	-2.35	176,600	-
[3113]	26/04/22	85	87	84	85	0	0.00	98,100	-
[3113]	26/04/21	86	88	85	85	-2	-2.30	137,100	-
[3113]	26/04/20	85	88	85	87	0	0.00	156,800	-
[3113]	26/04/17	87	88	84	87	0	0.00	219,900	-
[3113]	26/04/16	84	89	84	87	+3	+3.57	327,500	-
[3113]	26/04/15	85	86	83	84	-2	-2.33	301,700	-
[3113]	26/04/14	84	86	83	86	+3	+3.61	105,800	-
[3113]	26/04/13	87	87	83	83	0	0.00	582,400	-
[3113]	26/04/10	86	86	83	83	-3	-3.49	273,300	-
[3113]	26/04/09	86	87	84	86	0	0.00	463,700	-
[3113]	26/04/08	88	89	86	86	0	0.00	180,400	-
[3113]	26/04/07	90	90	86	86	-4	-4.44	396,800	-
[3113]	26/04/06	92	92	88	90	-3	-3.23	612,300	-
[3113]	26/04/03	91	93	89	93	+5	+5.68	1,205,700	-
[3113]	26/04/02	91	94	85	88	+2	+2.33	2,882,400	-
[3113]	26/04/01	82	86	82	86	+4	+4.88	700,800	-
[3113]	26/03/31	83	84	80	82	-1	-1.20	301,200	-
[3113]	26/03/30	81	83	80	83	-2	-2.35	365,800	-
[3113]	26/03/27	83	85	81	85	+4	+4.94	513,100	-
[3113]	26/03/26	82	83	81	81	-1	-1.22	238,500	-
[3113]	26/03/25	81	84	81	82	+1	+1.23	418,300	-
[3113]	26/03/24	80	83	79	81	+4	+5.19	1,015,300	-
[3113]	26/03/23	79	80	77	77	-3	-3.75	613,800	-
[3113]	26/03/19	80	83	78	80	-1	-1.23	1,037,900	-
[3113]	26/03/18	82	85	80	81	-2	-2.41	1,366,700	-
[3113]	26/03/17	89	90	81	83	-5	-5.68	4,453,000	-
[3113]	26/03/16	85	101	85	88	+17	+23.94	20,427,100	-
[3113]	26/03/13	70	72	70	71	0	0.00	83,900	-
[3113]	26/03/12	71	73	71	71	+1	+1.43	121,000	-
[3113]	26/03/11	70	72	70	70	0	0.00	33,100	-
[3113]	26/03/10	70	71	68	70	+1	+1.45	215,000	-
[3113]	26/03/09	70	70	68	69	-2	-2.82	297,200	-
[3113]	26/03/06	72	72	70	71	-1	-1.39	142,600	-
[3113]	26/03/05	69	73	68	72	+4	+5.88	573,100	-
[3113]	26/03/04	71	71	66	68	-3	-4.23	677,200	-
[3113]	26/03/03	73	74	71	71	-1	-1.39	125,200	-
[3113]	26/03/02	74	75	72	72	-2	-2.70	274,200	-
[3113]	26/02/27	73	74	72	74	+1	+1.37	84,900	-
[3113]	26/02/26	73	74	72	73	+1	+1.39	51,300	-
[3113]	26/02/25	71	74	71	72	+1	+1.41	190,400	-
[3113]	26/02/24	72	72	71	71	0	0.00	34,500	-
[3113]	26/02/20	71	72	71	71	0	0.00	59,200	-
[3113]	26/02/19	71	73	70	71	0	0.00	143,400	-
[3113]	26/02/18	72	72	71	71	-1	-1.39	112,700	-
[3113]	26/02/17	71	73	71	72	0	0.00	152,600	-
[3113]	26/02/16	72	73	70	72	0	0.00	155,300	-
[3113]	26/02/13	72	72	70	72	-1	-1.37	556,400	-
[3113]	26/02/12	71	73	71	73	0	0.00	239,200	-
[3113]	26/02/10	72	73	71	73	+2	+2.82	171,000	-
[3113]	26/02/09	73	73	71	71	-1	-1.39	97,500	-
[3113]	26/02/06	73	73	71	72	-2	-2.70	147,200	-
[3113]	26/02/05	73	74	72	74	+1	+1.37	110,800	-
[3113]	26/02/04	72	73	72	73	+1	+1.39	157,600	-
[3113]	26/02/03	72	73	71	72	0	0.00	1,894,600	-
[3113]	26/02/02	73	73	71	72	0	0.00	157,600	-
[3113]	26/01/30	72	73	71	72	0	0.00	96,500	-
[3113]	26/01/29	72	73	70	72	+1	+1.41	253,700	-
[3113]	26/01/28	72	72	70	71	-2	-2.74	229,100	-
[3113]	26/01/27	72	73	70	73	+1	+1.39	124,100	-
[3113]	26/01/26	71	72	70	72	+1	+1.41	193,400	-
[3113]	26/01/23	73	74	68	71	-2	-2.74	1,223,200	-
[3113]	26/01/22	75	75	73	73	-1	-1.35	218,500	-
[3113]	26/01/21	74	75	73	74	-1	-1.33	216,200	-
[3113]	26/01/20	77	77	74	75	-2	-2.60	194,800	-
[3113]	26/01/19	74	78	74	77	+2	+2.67	491,000	-
[3113]	26/01/16	76	77	73	75	-1	-1.32	555,300	-
[3113]	26/01/15	74	76	73	76	+2	+2.70	510,200	-
[3113]	26/01/14	73	76	73	74	+1	+1.37	331,600	-
[3113]	26/01/13	77	80	73	73	-3	-3.95	1,202,500	-
[3113]	26/01/09	76	78	75	76	+1	+1.33	699,900	-
[3113]	26/01/08	74	78	74	75	+1	+1.35	805,400	-
[3113]	26/01/07	74	75	73	74	-1	-1.33	659,900	-
[3113]	26/01/06	72	75	71	75	+3	+4.17	1,042,300	-
[3113]	26/01/05	70	73	68	72	+3	+4.35	1,042,300	-
[3113]	25/12/30	71	71	68	69	-2	-2.82	1,442,600	-
[3113]	25/12/29	80	88	71	71	+4	+5.97	9,888,600	-
[3113]	25/12/26	66	68	64	67	+3	+4.69	710,200	-
[3113]	25/12/25	64	65	63	64	+1	+1.59	508,800	-
[3113]	25/12/24	63	64	63	63	0	0.00	234,200	-
[3113]	25/12/23	60	63	60	63	+2	+3.28	383,400	-
[3113]	25/12/22	61	61	59	61	0	0.00	358,600	-
[3113]	25/12/19	61	62	60	61	+1	+1.67	350,400	-
[3113]	25/12/18	59	62	59	60	0	0.00	277,800	-
[3113]	25/12/17	61	63	60	60	-2	-3.23	403,500	-
[3113]	25/12/16	62	63	61	62	-1	-1.59	421,100	-
[3113]	25/12/15	62	63	61	63	+1	+1.61	246,600	-
[3113]	25/12/12	62	63	61	62	0	0.00	252,000	-
[3113]	25/12/11	63	64	62	62	-2	-3.13	213,000	-
[3113]	25/12/10	62	64	62	64	+2	+3.23	149,200	-
[3113]	25/12/09	63	63	61	62	-2	-3.13	313,600	-
[3113]	25/12/08	63	65	63	64	+1	+1.59	357,500	-
[3113]	25/12/05	64	65	63	63	-2	-3.08	164,700	-
[3113]	25/12/04	65	66	63	65	-1	-1.52	578,200	-
[3113]	25/12/03	66	67	65	66	0	0.00	264,300	-
[3113]	25/12/02	68	68	66	66	-2	-2.94	348,000	-
[3113]	25/12/01	70	70	67	68	-1	-1.45	464,100	-
[3113]	25/11/28	69	72	68	69	+1	+1.47	506,100	-
[3113]	25/11/27	70	70	68	68	-1	-1.45	216,700	-
[3113]	25/11/26	69	70	68	69	+1	+1.47	181,800	-
[3113]	25/11/25	68	70	67	68	+1	+1.49	310,200	-
[3113]	25/11/21	67	68	66	67	0	0.00	225,700	-
[3113]	25/11/20	70	70	67	67	-3	-4.29	250,500	-
[3113]	25/11/19	68	70	67	70	+3	+4.48	261,900	-
[3113]	25/11/18	68	69	66	67	-2	-2.90	544,800	-
[3113]	25/11/17	71	71	67	69	-2	-2.82	904,700	-
[3113]	25/11/14	70	71	69	71	-1	-1.39	798,600	-
[3113]	25/11/13	73	73	71	72	0	0.00	153,000	-
[3113]	25/11/12	72	74	71	72	0	0.00	357,600	-
[3113]	25/11/11	72	73	70	72	+1	+1.41	391,600	-
[3113]	25/11/10	72	74	71	71	-2	-2.74	268,400	-
[3113]	25/11/07	73	73	71	73	0	0.00	1,075,600	-
[3113]	25/11/06	72	74	72	73	+2	+2.82	561,700	-
[3113]	25/11/05	71	72	69	71	0	0.00	1,006,000	-
[3113]	25/11/04	73	73	71	71	-1	-1.39	361,700	-
[3113]	25/10/31	74	74	72	72	-1	-1.37	364,400	-
[3113]	25/10/30	73	74	71	73	-1	-1.35	919,200	-
[3113]	25/10/29	75	76	73	74	-1	-1.33	744,200	-
[3113]	25/10/28	76	80	74	75	-1	-1.32	1,615,400	-
[3113]	25/10/27	76	77	75	76	0	0.00	541,800	-
[3113]	25/10/24	79	79	75	76	-2	-2.56	1,227,400	-
[3113]	25/10/23	80	80	77	78	-3	-3.70	1,648,600	-
[3113]	25/10/22	87	87	81	81	-6	-6.90	2,500,400	-
[3113]	25/10/21	90	95	85	87	-15	-14.71	6,471,800	-
[3113]	25/10/20	101	116	95	102	+16	+18.60	22,542,300	-
[3113]	25/10/17	71	102	71	86	+14	+19.44	20,957,400	-
[3113]	25/10/16	73	73	71	72	-1	-1.37	755,300	-
[3113]	25/10/15	71	73	71	73	+2	+2.82	1,041,700	-
[3113]	25/10/14	73	73	70	71	-3	-4.05	344,300	-
[3113]	25/10/10	74	75	74	74	-1	-1.33	44,900	-
[3113]	25/10/09	74	75	73	75	+2	+2.74	43,900	-
[3113]	25/10/08	74	74	73	73	-1	-1.35	143,600	-
[3113]	25/10/07	75	75	73	74	-1	-1.33	48,000	-
[3113]	25/10/06	75	75	74	75	0	0.00	84,300	-
[3113]	25/10/03	74	75	74	75	+1	+1.35	13,300	-
[3113]	25/10/02	75	75	74	74	-1	-1.33	23,400	-
[3113]	25/10/01	76	76	74	75	0	0.00	71,400	-
[3113]	25/09/30	75	76	74	75	-2	-2.60	252,500	-
[3113]	25/09/29	76	77	75	77	+1	+1.32	148,300	-
[3113]	25/09/26	77	77	76	76	-1	-1.30	74,900	-
[3113]	25/09/25	76	78	76	77	0	0.00	102,700	-
[3113]	25/09/24	77	77	76	77	+1	+1.32	95,300	-
[3113]	25/09/22	77	77	76	76	-1	-1.30	223,000	-
[3113]	25/09/19	78	78	77	77	0	0.00	25,300	-
[3113]	25/09/18	79	80	77	77	-2	-2.53	214,400	-
[3113]	25/09/17	78	79	77	79	+2	+2.60	83,600	-
[3113]	25/09/16	78	78	77	77	-1	-1.28	82,800	-
[3113]	25/09/12	78	78	77	78	0	0.00	46,100	-
[3113]	25/09/11	78	79	77	78	0	0.00	32,300	-
[3113]	25/09/10	78	79	77	78	0	0.00	143,200	-
[3113]	25/09/09	79	79	78	78	-1	-1.27	88,300	-
[3113]	25/09/08	79	80	78	79	0	0.00	53,900	-
[3113]	25/09/05	79	80	79	79	0	0.00	66,600	-