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
[3121]	26/10/30	258	260	249	253	+3.0	+1.20	62,600	7,779,209,728
[3121]	26/10/29	230	260	230	250	+12.0	+5.04	115,200	7,686,965,760
[3121]	26/10/28	236	241	235	238	0	+0.00	79,900	7,317,991,424
[3121]	26/10/27	246	255	238	238	-6.0	-2.46	53,000	7,317,991,424
[3121]	26/10/26	246	258	243	244	-2.0	-0.81	47,500	7,502,478,848
[3121]	26/10/23	256	257	245	246	-10.0	-3.91	113,000	7,563,974,656
[3121]	26/10/22	256	267	256	256	-4.0	-1.54	64,200	7,871,453,184
[3121]	26/10/21	258	267	257	260	+4.0	+1.56	132,400	7,994,444,800
[3121]	26/10/20	251	260	250	256	+5.0	+1.99	90,100	7,871,453,184
[3121]	26/10/19	251	252	250	251	0	+0.00	5,800	7,717,713,920
[3121]	26/10/16	250	253	250	251	+1.0	+0.40	15,700	7,717,713,920
[3121]	26/10/15	250	253	249	250	0	+0.00	42,400	7,686,965,760
[3121]	26/10/14	250	253	248	250	+2.0	+0.81	31,700	7,686,965,760
[3121]	26/10/13	250	252	248	248	-2.0	-0.80	31,900	7,625,470,464
[3121]	26/10/09	249	252	248	250	+2.0	+0.81	32,500	7,686,965,760
[3121]	26/10/08	249	257	248	248	-2.0	-0.80	64,800	7,625,470,464
[3121]	26/10/07	250	255	248	250	-1.0	-0.40	88,400	7,686,965,760
[3121]	26/10/06	253	256	251	251	-2.0	-0.79	40,200	7,717,713,920
[3121]	26/10/05	252	254	250	253	+1.0	+0.40	29,200	7,779,209,728
[3121]	26/10/02	258	260	252	252	-5.0	-1.95	44,100	7,748,461,568
[3121]	26/10/01	251	257	249	257	+7.0	+2.80	48,200	7,902,200,832
[3121]	26/09/30	249	252	248	250	+1.0	+0.40	17,900	7,686,965,760
[3121]	26/09/29	250	254	249	249	-2.0	-0.80	24,000	7,656,218,112
[3121]	26/09/28	251	254	250	251	-5.0	-1.95	34,200	7,717,713,920
[3121]	26/09/25	256	259	253	256	+1.0	+0.39	19,700	7,871,453,184
[3121]	26/09/24	253	257	253	255	-3.0	-1.16	25,500	7,840,705,536
[3121]	26/09/18	254	260	252	258	+5.0	+1.98	54,800	7,932,948,992
[3121]	26/09/17	251	255	251	253	+3.0	+1.20	29,000	7,779,209,728
[3121]	26/09/16	251	253	248	250	-3.0	-1.19	83,300	7,686,965,760
[3121]	26/09/15	251	260	251	253	+3.0	+1.20	55,300	7,779,234,816
[3121]	26/09/14	247	255	247	250	-24.0	-8.76	77,100	7,686,990,848
[3121]	26/09/11	260	274	252	274	+14.0	+5.38	99,100	8,424,947,712
[3121]	26/09/10	252	262	249	260	+3.0	+1.17	50,500	7,994,476,032
[3121]	26/09/09	254	257	240	257	+4.0	+1.58	101,400	7,902,232,064
[3121]	26/09/08	260	263	251	253	-13.0	-4.89	76,500	7,779,239,936
[3121]	26/09/07	269	269	253	266	-2.0	-0.75	96,700	8,178,963,968
[3121]	26/09/04	273	276	268	268	-2.0	-0.74	43,600	8,240,459,776
[3121]	26/09/03	270	276	270	270	0	+0.00	57,200	8,301,955,584
[3121]	26/09/02	273	275	266	270	-5.0	-1.82	61,700	8,301,955,584
[3121]	26/09/01	273	277	273	275	-2.0	-0.72	48,100	8,455,695,360
[3121]	26/08/31	274	278	270	277	+4.0	+1.47	72,400	8,517,191,680
[3121]	26/08/28	267	273	266	273	+12.0	+4.60	117,500	8,394,199,552
[3121]	26/08/27	270	274	258	261	-9.0	-3.33	192,100	8,025,223,680
[3121]	26/08/26	262	270	262	270	+7.0	+2.66	121,000	8,301,955,584
[3121]	26/08/25	260	264	255	263	+7.0	+2.73	115,100	7,698,479,104
[3121]	26/08/24	254	260	253	256	+3.0	+1.19	139,700	7,493,576,704
[3121]	26/08/21	250	253	246	253	+4.0	+1.61	53,900	7,405,761,536
[3121]	26/08/20	246	252	245	249	+3.0	+1.22	67,900	7,288,674,304
[3121]	26/08/19	241	247	241	246	+3.0	+1.23	32,200	7,200,858,624
[3121]	26/08/18	245	247	242	243	-3.0	-1.22	22,700	7,113,043,456
[3121]	26/08/17	246	246	241	246	0	+0.00	45,700	7,200,858,624
[3121]	26/08/14	240	247	240	246	+6.0	+2.50	119,100	7,200,858,624
[3121]	26/08/13	238	241	237	240	+3.0	+1.27	46,200	7,025,228,288
[3121]	26/08/12	229	238	229	237	+5.0	+2.16	81,900	6,937,412,608
[3121]	26/08/10	231	233	230	232	+1.0	+0.43	21,100	6,791,053,824
[3121]	26/08/07	232	233	230	231	+2.0	+0.87	21,600	6,761,782,272
[3121]	26/08/06	230	232	228	229	+1.0	+0.44	30,600	6,703,238,656
[3121]	26/08/05	229	231	227	228	-2.0	-0.87	27,500	6,673,966,592
[3121]	26/08/04	234	234	230	230	-3.0	-1.29	39,700	6,732,510,208
[3121]	26/08/03	230	234	227	233	+6.0	+2.64	97,300	6,820,325,888
[3121]	26/07/31	223	230	221	227	+5.0	+2.25	50,600	6,644,695,040
[3121]	26/07/30	220	223	219	222	+3.0	+1.37	20,200	6,498,336,256
[3121]	26/07/29	216	221	216	219	+1.0	+0.46	47,500	6,410,520,576
[3121]	26/07/28	222	222	218	218	-4.0	-1.80	25,200	6,381,249,024
[3121]	26/07/27	217	222	216	222	+4.0	+1.83	31,300	6,498,336,256
[3121]	26/07/24	217	219	215	218	+1.0	+0.46	33,100	6,381,249,024
[3121]	26/07/23	219	220	217	217	-2.0	-0.91	69,500	6,351,976,960
[3121]	26/07/22	221	221	218	219	0	+0.00	20,700	6,410,520,576
[3121]	26/07/21	217	220	215	219	+2.0	+0.92	37,600	6,410,520,576
[3121]	26/07/17	224	225	215	217	-7	-3.13	60,500	-
[3121]	26/07/16	226	227	224	224	-2	-0.88	14,800	-
[3121]	26/07/15	220	227	220	226	+3	+1.35	39,000	-
[3121]	26/07/14	222	225	222	223	+3	+1.36	25,300	-
[3121]	26/07/13	219	223	219	220	+1	+0.46	19,800	-
[3121]	26/07/10	217	221	217	219	+2	+0.92	14,000	-
[3121]	26/07/09	216	221	215	217	0	0.00	21,500	-
[3121]	26/07/08	215	220	215	217	+2	+0.93	27,500	-
[3121]	26/07/07	216	219	213	215	-1	-0.46	20,700	-
[3121]	26/07/06	216	218	216	216	0	0.00	6,300	-
[3121]	26/07/03	215	218	215	216	-1	-0.46	6,300	-
[3121]	26/07/02	216	218	214	217	+1	+0.46	13,200	-
[3121]	26/07/01	215	216	214	216	+2	+0.93	11,300	-
[3121]	26/06/30	214	216	214	214	0	0.00	5,300	-
[3121]	26/06/29	213	218	213	214	0	0.00	24,900	-
[3121]	26/06/26	215	217	213	214	-1	-0.47	26,200	-
[3121]	26/06/25	215	217	214	215	-2	-0.92	6,900	-
[3121]	26/06/24	215	222	210	217	+2	+0.93	74,000	-
[3121]	26/06/23	210	219	210	215	+4	+1.90	46,000	-
[3121]	26/06/22	211	215	211	211	-2	-0.94	19,300	-
[3121]	26/06/19	216	217	211	213	-2	-0.93	25,400	-
[3121]	26/06/18	215	216	212	215	+1	+0.47	17,700	-
[3121]	26/06/17	212	216	212	214	-4	-1.83	14,500	-
[3121]	26/06/16	211	220	207	218	+5	+2.35	58,100	-
[3121]	26/06/15	211	216	211	213	-6	-2.74	31,600	-
[3121]	26/06/12	216	221	212	219	+6	+2.82	36,600	-
[3121]	26/06/11	214	216	204	213	-4	-1.84	106,600	-
[3121]	26/06/10	219	219	213	217	-2	-0.91	17,900	-
[3121]	26/06/09	220	223	218	219	-1	-0.45	22,800	-
[3121]	26/06/08	219	222	218	220	-3	-1.35	19,800	-
[3121]	26/06/05	222	225	222	223	-1	-0.45	9,600	-
[3121]	26/06/04	224	227	223	224	-4	-1.75	12,000	-
[3121]	26/06/03	226	230	221	228	+7	+3.17	52,000	-
[3121]	26/06/02	230	230	221	221	-4	-1.78	46,600	-
[3121]	26/06/01	224	226	218	225	+1	+0.45	129,300	-
[3121]	26/05/29	224	228	223	224	-2	-0.88	63,300	-
[3121]	26/05/28	228	228	217	226	-3	-1.31	100,200	-
[3121]	26/05/27	221	230	215	229	+6	+2.69	128,100	-
[3121]	26/05/26	219	224	216	223	+5	+2.29	42,700	-
[3121]	26/05/25	219	221	215	218	-1	-0.46	37,300	-
[3121]	26/05/22	224	225	215	219	-4.0	-1.79	44,900	-
[3121]	26/05/21	212	227	212	223	+10.0	+4.69	120,600	-
[3121]	26/05/20	214	219	213	213	-1.0	-0.47	26,400	-
[3121]	26/05/19	221	221	214	214	-5.0	-2.28	38,900	-
[3121]	26/05/18	217	219	214	219	-1.0	-0.45	51,900	-
[3121]	26/05/15	218	220	212	220	+2.0	+0.92	44,600	-
[3121]	26/05/14	216	218	212	218	0	+0.00	48,100	-
[3121]	26/05/13	215	221	213	218	+4.0	+1.87	48,200	-
[3121]	26/05/12	209	216	209	214	+7.0	+3.38	57,400	-
[3121]	26/05/11	210	212	207	207	-3.0	-1.43	38,900	-
[3121]	26/05/08	210	213	209	210	0	+0.00	23,800	-
[3121]	26/05/07	211	213	210	210	0	+0.00	21,900	-
[3121]	26/05/01	209	213	207	210	0	+0.00	35,200	-
[3121]	26/04/30	210	213	210	210	-2.0	-0.94	23,200	-
[3121]	26/04/28	216	219	210	212	-5.0	-2.30	85,200	-
[3121]	26/04/27	220	224	217	217	-7	-3.13	44,400	-
[3121]	26/04/24	218	225	218	224	+6	+2.75	64,100	-
[3121]	26/04/23	227	227	218	218	-9	-3.96	117,100	-
[3121]	26/04/22	228	228	226	227	-1	-0.44	16,100	-
[3121]	26/04/21	228	229	221	228	+1	+0.44	92,300	-
[3121]	26/04/20	228	228	226	227	-3	-1.30	28,900	-
[3121]	26/04/17	228	230	225	230	+2	+0.88	67,900	-
[3121]	26/04/16	222	231	220	228	+10	+4.59	129,000	-
[3121]	26/04/15	232	232	216	218	-16	-6.84	176,800	-
[3121]	26/04/14	233	234	231	234	+1	+0.43	48,700	-
[3121]	26/04/13	230	234	229	233	-3	-1.27	86,000	-
[3121]	26/04/10	230	236	227	236	+6	+2.61	53,700	-
[3121]	26/04/09	234	234	229	230	-4	-1.71	56,900	-
[3121]	26/04/08	230	234	228	234	+4	+1.74	49,400	-
[3121]	26/04/07	235	235	228	230	-5	-2.13	112,800	-
[3121]	26/04/06	233	235	227	235	+5	+2.17	112,800	-
[3121]	26/04/03	223	230	223	230	+6	+2.68	76,200	-
[3121]	26/04/02	222	224	221	224	+4	+1.82	50,100	-
[3121]	26/04/01	216	221	216	220	+4	+1.85	33,000	-
[3121]	26/03/31	215	217	214	216	0	0.00	24,200	-
[3121]	26/03/30	217	220	212	216	0	0.00	41,800	-
[3121]	26/03/27	209	220	209	216	+3	+1.41	41,200	-
[3121]	26/03/26	217	218	211	213	-4	-1.84	35,900	-
[3121]	26/03/25	214	218	214	217	+7	+3.33	35,700	-
[3121]	26/03/24	211	213	210	210	-2	-0.94	28,200	-
[3121]	26/03/23	216	216	205	212	-7	-3.20	98,900	-
[3121]	26/03/19	217	222	217	219	-5	-2.23	41,700	-
[3121]	26/03/18	218	224	216	224	+7	+3.23	68,000	-
[3121]	26/03/17	212	218	206	217	+2	+0.93	108,600	-
[3121]	26/03/16	215	215	207	215	-5	-2.27	142,600	-
[3121]	26/03/13	213	223	213	220	+5	+2.33	87,700	-
[3121]	26/03/12	220	220	214	215	-5	-2.27	73,700	-
[3121]	26/03/11	225	225	219	220	-4	-1.79	39,900	-
[3121]	26/03/10	220	226	216	224	+2	+0.90	90,800	-
[3121]	26/03/09	208	229	203	222	+9	+4.23	327,700	-
[3121]	26/03/06	218	218	208	213	-3	-1.39	111,100	-
[3121]	26/03/05	221	227	210	216	+9	+4.35	356,400	-
[3121]	26/03/04	219	222	204	207	-20	-8.81	329,000	-
[3121]	26/03/03	228	228	224	227	-1	-0.44	40,000	-
[3121]	26/03/02	231	236	226	228	0	0.00	162,400	-
[3121]	26/02/27	221	229	221	228	+6	+2.70	36,800	-
[3121]	26/02/26	227	227	222	222	-3	-1.33	36,400	-
[3121]	26/02/25	227	229	224	225	-2	-0.88	44,800	-
[3121]	26/02/24	220	229	217	227	+7	+3.18	59,000	-
[3121]	26/02/20	222	222	216	220	-1	-0.45	77,200	-
[3121]	26/02/19	223	229	221	221	-1	-0.45	50,100	-
[3121]	26/02/18	226	226	222	222	-6	-2.63	46,300	-
[3121]	26/02/17	226	237	224	228	0	0.00	242,000	-
[3121]	26/02/16	214	228	212	228	+14	+6.54	194,200	-
[3121]	26/02/13	226	226	214	214	-15	-6.55	91,700	-
[3121]	26/02/12	235	237	225	229	-6	-2.55	143,500	-
[3121]	26/02/10	238	240	235	235	-1	-0.42	74,400	-
[3121]	26/02/09	246	246	236	236	-10	-4.07	96,100	-
[3121]	26/02/06	231	247	225	246	+15	+6.49	384,600	-
[3121]	26/02/05	226	232	226	231	+3	+1.32	116,000	-
[3121]	26/02/04	226	229	225	228	0	0.00	31,700	-
[3121]	26/02/03	227	228	225	228	-1	-0.44	40,700	-
[3121]	26/02/02	229	232	221	229	-2	-0.87	171,000	-
[3121]	26/01/30	229	235	229	231	+1	+0.43	88,500	-
[3121]	26/01/29	229	230	227	230	0	0.00	46,800	-
[3121]	26/01/28	230	231	226	230	0	0.00	105,000	-
[3121]	26/01/27	229	231	227	230	0	0.00	79,500	-
[3121]	26/01/26	230	231	228	230	-2	-0.86	39,800	-
[3121]	26/01/23	229	232	225	232	+2	+0.87	97,100	-
[3121]	26/01/22	237	237	227	230	-5	-2.13	147,400	-
[3121]	26/01/21	235	237	227	235	-1	-0.42	266,700	-
[3121]	26/01/20	227	236	226	236	+8	+3.51	176,900	-
[3121]	26/01/19	219	231	216	228	+7	+3.17	310,200	-
[3121]	26/01/16	222	223	217	221	+1	+0.45	156,400	-
[3121]	26/01/15	211	221	211	220	+8	+3.77	152,700	-
[3121]	26/01/14	210	212	208	212	+2	+0.95	89,800	-
[3121]	26/01/13	211	211	206	210	-1	-0.47	122,100	-
[3121]	26/01/09	207	212	204	211	+5	+2.43	202,000	-
[3121]	26/01/08	201	206	200	206	+6	+3.00	148,700	-
[3121]	26/01/07	200	202	199	200	-2	-0.99	51,600	-
[3121]	26/01/06	200	203	198	202	0	0.00	122,100	-
[3121]	26/01/05	199	202	198	202	+2	+1.00	59,300	-
[3121]	25/12/30	200	208	197	200	0	0.00	286,600	-
[3121]	25/12/29	200	208	198	200	+1	+0.50	198,800	-
[3121]	25/12/26	203	205	196	199	-7	-3.40	418,200	-
[3121]	25/12/25	203	206	201	206	+1	+0.49	242,500	-
[3121]	25/12/24	208	209	203	205	-3	-1.44	174,800	-
[3121]	25/12/23	209	210	203	208	-1	-0.48	208,100	-
[3121]	25/12/22	210	215	189	209	-4	-1.88	801,300	-
[3121]	25/12/19	219	221	211	213	-5	-2.29	112,300	-
[3121]	25/12/18	212	218	209	218	+3	+1.40	93,000	-
[3121]	25/12/17	215	216	211	215	+1	+0.47	73,300	-
[3121]	25/12/16	210	215	209	214	0	0.00	125,200	-
[3121]	25/12/15	210	216	208	214	+1	+0.47	219,000	-
[3121]	25/12/12	217	220	213	213	-4	-1.84	287,900	-
[3121]	25/12/11	221	224	216	217	-5	-2.25	80,100	-
[3121]	25/12/10	219	222	217	222	+4	+1.83	79,400	-
[3121]	25/12/09	233	233	218	218	-15	-6.44	134,100	-
[3121]	25/12/08	225	249	225	233	+10	+4.48	833,300	-
[3121]	25/12/05	208	223	206	223	+12	+5.69	237,200	-
[3121]	25/12/04	212	213	209	211	+1	+0.48	130,700	-
[3121]	25/12/03	210	214	208	210	-2	-0.94	243,000	-
[3121]	25/12/02	224	225	212	212	-13	-5.78	220,000	-
[3121]	25/12/01	230	232	215	225	-9	-3.85	682,300	-
[3121]	25/11/28	235	238	232	234	0	0.00	93,800	-
[3121]	25/11/27	233	237	232	234	+3	+1.30	98,000	-
[3121]	25/11/26	230	233	229	231	+1	+0.43	106,600	-
[3121]	25/11/25	233	234	229	230	-4	-1.71	161,000	-
[3121]	25/11/21	241	242	230	234	-13	-5.26	348,400	-
[3121]	25/11/20	247	247	241	247	-2	-0.80	154,100	-
[3121]	25/11/19	250	250	243	249	-1	-0.40	174,200	-
[3121]	25/11/18	256	256	247	250	-7	-2.72	284,200	-
[3121]	25/11/17	264	264	255	257	-6	-2.28	172,500	-
[3121]	25/11/14	266	269	263	263	-5	-1.87	173,300	-
[3121]	25/11/13	277	277	268	268	-8	-2.90	69,000	-
[3121]	25/11/12	268	280	265	276	+5	+1.85	380,200	-
[3121]	25/11/11	261	273	258	271	+12	+4.63	243,300	-
[3121]	25/11/10	253	259	250	259	+6	+2.37	200,900	-
[3121]	25/11/07	250	255	250	253	+2	+0.80	89,900	-
[3121]	25/11/06	251	252	249	251	+2	+0.80	170,900	-
[3121]	25/11/05	251	255	249	249	-1	-0.40	94,300	-
[3121]	25/11/04	255	260	246	250	-3	-1.19	211,400	-
[3121]	25/10/31	267	267	248	253	-14	-5.24	390,500	-
[3121]	25/10/30	252	279	250	267	+5	+1.91	346,800	-
[3121]	25/10/29	268	268	261	262	-6	-2.24	127,100	-
[3121]	25/10/28	268	270	267	268	0	0.00	55,900	-
[3121]	25/10/27	270	270	267	268	-1	-0.37	175,300	-
[3121]	25/10/24	271	271	269	269	-1	-0.37	94,600	-
[3121]	25/10/23	271	271	269	270	+1	+0.37	21,900	-
[3121]	25/10/22	267	273	267	269	+2	+0.75	82,800	-
[3121]	25/10/21	269	270	267	267	-1	-0.37	56,500	-
[3121]	25/10/20	269	271	267	268	+1	+0.37	185,100	-
[3121]	25/10/17	271	272	267	267	-3	-1.11	140,500	-
[3121]	25/10/16	272	273	269	270	-1	-0.37	58,000	-
[3121]	25/10/15	270	275	270	271	+2	+0.74	85,900	-
[3121]	25/10/14	272	276	269	269	-8	-2.89	153,600	-
[3121]	25/10/10	281	281	276	277	-4	-1.42	58,800	-
[3121]	25/10/09	285	285	278	281	-3	-1.06	141,700	-
[3121]	25/10/08	280	285	280	284	+4	+1.43	77,800	-
[3121]	25/10/07	277	284	276	280	+5	+1.82	184,800	-
[3121]	25/10/06	279	282	271	275	-1	-0.36	149,400	-
[3121]	25/10/03	273	281	272	276	+4	+1.47	162,700	-
[3121]	25/10/02	271	274	271	272	+2	+0.74	70,100	-
[3121]	25/10/01	278	278	270	270	-8	-2.88	167,900	-
[3121]	25/09/30	284	285	272	278	+1	+0.36	236,300	-
[3121]	25/09/29	277	280	275	277	+2	+0.73	120,600	-
[3121]	25/09/26	270	277	270	275	0	0.00	214,400	-
[3121]	25/09/25	289	289	273	275	-6	-2.14	553,000	-
[3121]	25/09/24	289	346	280	281	+4	+1.44	3,294,000	-
[3121]	25/09/22	276	281	276	277	+4	+1.47	103,800	-
[3121]	25/09/19	275	277	271	273	0	0.00	104,900	-
[3121]	25/09/18	277	278	272	273	-1	-0.36	66,500	-
[3121]	25/09/17	276	280	273	274	-1	-0.36	118,300	-
[3121]	25/09/16	271	278	270	275	+6	+2.23	139,200	-
[3121]	25/09/12	270	272	266	269	0	0.00	168,100	-
[3121]	25/09/11	273	274	267	269	-3	-1.10	227,700	-
[3121]	25/09/10	273	273	269	272	+1	+0.37	121,100	-
[3121]	25/09/09	275	278	269	271	-9	-3.21	354,800	-
[3121]	25/09/08	281	281	278	280	+2	+0.72	39,100	-
[3121]	25/09/05	276	279	275	278	+3	+1.09	95,300	-