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
[3133]	26/10/29	30	35	30	30	+1.0	+3.45	2,574,200	2,088,173,568
[3133]	26/10/28	31	32	29	29	-2.0	-6.45	1,107,900	2,018,567,680
[3133]	26/10/27	32	32	30	31	-1.0	-3.12	712,800	2,157,779,200
[3133]	26/10/26	32	34	30	32	-1.0	-3.03	1,154,100	2,227,385,088
[3133]	26/10/23	29	39	29	33	+4.0	+13.79	7,293,100	2,296,990,976
[3133]	26/10/22	31	32	29	29	-3.0	-9.38	2,031,000	2,018,567,680
[3133]	26/10/21	51	57	31	32	-11.0	-25.58	16,601,500	2,227,385,088
[3133]	26/10/20	28	51	28	43	+15.0	+53.57	22,176,500	2,993,048,832
[3133]	26/10/19	27	30	27	28	-2.0	-6.67	1,577,100	1,948,961,920
[3133]	26/10/16	29	31	29	30	-1.0	-3.23	829,900	2,088,173,568
[3133]	26/10/15	31	32	29	31	-1.0	-3.12	1,638,500	2,157,779,200
[3133]	26/10/14	32	33	32	32	-1.0	-3.03	758,900	2,227,385,088
[3133]	26/10/13	35	35	32	33	-2.0	-5.71	1,110,500	2,296,990,976
[3133]	26/10/09	33	35	33	35	+1.0	+2.94	499,500	2,436,202,496
[3133]	26/10/08	33	34	32	34	0	+0.00	1,310,500	2,366,596,608
[3133]	26/10/07	34	35	33	34	-1.0	-2.86	1,550,200	2,366,596,608
[3133]	26/10/06	35	43	34	35	0	+0.00	5,005,900	2,436,202,496
[3133]	26/10/05	39	39	34	35	-5.0	-12.50	2,758,200	2,436,202,496
[3133]	26/10/02	43	44	40	40	-4.0	-9.09	1,276,100	2,784,231,424
[3133]	26/10/01	45	46	43	44	-2.0	-4.35	776,000	3,062,654,464
[3133]	26/09/30	47	47	45	46	-1.0	-2.13	775,700	3,201,865,984
[3133]	26/09/29	52	58	46	47	-1.0	-2.08	3,923,400	3,271,471,872
[3133]	26/09/28	45	63	45	48	+5.0	+11.63	8,059,800	3,341,077,504
[3133]	26/09/25	46	50	42	43	-3.0	-6.52	1,355,100	2,993,048,832
[3133]	26/09/24	50	51	46	46	-5.0	-9.80	1,644,000	3,201,865,984
[3133]	26/09/18	50	54	50	51	-1.0	-1.92	877,900	3,549,894,912
[3133]	26/09/17	54	55	51	52	-5.0	-8.77	1,645,000	3,619,500,800
[3133]	26/09/16	59	60	57	57	-3.0	-5.00	642,300	3,967,529,728
[3133]	26/09/15	58	63	58	60	0	+0.00	610,100	4,176,347,136
[3133]	26/09/14	62	62	60	60	-2.0	-3.23	280,600	4,176,347,136
[3133]	26/09/11	60	62	60	62	+1.0	+1.64	292,800	4,315,558,400
[3133]	26/09/10	60	62	60	61	-1.0	-1.61	361,800	4,245,952,768
[3133]	26/09/09	62	64	61	62	0	+0.00	471,600	4,315,558,400
[3133]	26/09/08	63	66	62	62	-1.0	-1.59	622,200	4,315,558,400
[3133]	26/09/07	65	67	62	63	-4.0	-5.97	607,200	4,385,164,288
[3133]	26/09/04	67	68	66	67	0	+0.00	129,900	4,663,587,328
[3133]	26/09/03	66	68	66	67	0	+0.00	171,500	4,663,587,328
[3133]	26/09/02	68	70	66	67	-2.0	-2.90	297,500	4,663,587,328
[3133]	26/09/01	69	71	68	69	+1.0	+1.47	274,200	4,802,799,104
[3133]	26/08/31	68	69	66	68	+1.0	+1.49	388,500	4,733,193,216
[3133]	26/08/28	68	74	67	67	-2.0	-2.90	815,300	4,663,587,328
[3133]	26/08/27	68	71	68	69	-3.0	-4.17	644,300	4,802,799,104
[3133]	26/08/26	71	72	69	72	0	+0.00	337,200	4,493,936,640
[3133]	26/08/25	70	73	70	72	+2.0	+2.86	487,400	4,493,936,640
[3133]	26/08/24	75	76	70	70	-5.0	-6.67	699,100	4,369,104,896
[3133]	26/08/21	77	77	74	75	-2.0	-2.60	451,700	4,681,183,744
[3133]	26/08/20	76	78	75	77	+2.0	+2.67	541,600	4,806,015,488
[3133]	26/08/19	77	77	74	75	-3.0	-3.85	427,100	4,681,183,744
[3133]	26/08/18	78	82	77	78	0	+0.00	527,900	4,868,431,360
[3133]	26/08/17	75	80	75	78	-1.0	-1.27	742,900	4,868,431,360
[3133]	26/08/14	80	81	77	79	-2.0	-2.47	750,300	4,930,846,720
[3133]	26/08/13	84	84	80	81	-3.0	-3.57	1,127,700	5,055,678,464
[3133]	26/08/12	88	88	83	84	-4.0	-4.55	751,500	5,242,926,080
[3133]	26/08/10	85	90	82	88	+4.0	+4.76	1,100,700	5,492,589,056
[3133]	26/08/07	86	89	84	84	-2.0	-2.33	570,800	5,242,926,080
[3133]	26/08/06	87	89	86	86	+1.0	+1.18	359,000	5,367,757,312
[3133]	26/08/05	88	90	85	85	-3.0	-3.41	547,400	5,305,341,440
[3133]	26/08/04	85	91	85	88	+3.0	+3.53	719,700	5,492,589,056
[3133]	26/08/03	86	88	82	85	-5.0	-5.56	883,700	5,617,420,800
[3133]	26/07/31	84	92	84	90	+7.0	+8.43	1,277,400	5,617,420,800
[3133]	26/07/30	83	87	81	83	0	+0.00	683,700	5,180,510,208
[3133]	26/07/29	88	89	82	83	-6.0	-6.74	1,281,900	5,180,510,208
[3133]	26/07/28	85	89	82	89	+2.0	+2.30	1,078,600	5,555,004,928
[3133]	26/07/27	86	88	81	87	+2.0	+2.35	1,027,500	5,430,173,184
[3133]	26/07/24	90	90	85	85	-5.0	-5.56	732,000	5,305,341,440
[3133]	26/07/23	90	93	85	90	-1.0	-1.10	1,501,700	5,617,420,800
[3133]	26/07/22	100	101	90	91	-8.0	-8.08	1,787,900	5,679,836,160
[3133]	26/07/21	107	107	95	99	-7.0	-6.60	1,868,600	6,179,162,624
[3133]	26/07/17	105	133	100	106	-1	-0.93	7,751,100	-
[3133]	26/07/16	112	113	102	107	-7	-6.14	2,629,900	-
[3133]	26/07/15	92	114	90	114	+23	+25.27	6,224,000	-
[3133]	26/07/14	84	98	83	91	+10	+12.35	4,009,900	-
[3133]	26/07/13	96	96	81	81	-13	-13.83	3,083,900	-
[3133]	26/07/10	105	105	94	94	-12	-11.32	2,183,900	-
[3133]	26/07/09	110	123	105	106	+3	+2.91	5,089,500	-
[3133]	26/07/08	104	118	100	103	-9	-8.04	2,578,400	-
[3133]	26/07/07	127	127	103	112	-28	-20.00	6,252,900	-
[3133]	26/07/06	130	145	113	140	+38	+37.25	13,204,900	-
[3133]	26/07/03	74	102	71	102	+30	+41.67	10,225,800	-
[3133]	26/07/02	73	74	67	72	-3	-4.00	2,143,800	-
[3133]	26/07/01	84	88	66	75	+6	+8.70	10,615,400	-
[3133]	26/06/30	54	82	54	69	+16	+30.19	17,505,800	-
[3133]	26/06/29	61	64	53	53	-18	-25.35	6,593,500	-
[3133]	26/06/26	81	84	71	71	-50	-41.32	8,403,000	-
[3133]	26/06/25	111	147	107	121	+15	+14.15	7,060,000	-
[3133]	26/06/24	104	111	103	106	+2	+1.92	513,800	-
[3133]	26/06/23	106	109	102	104	-3	-2.80	320,000	-
[3133]	26/06/22	104	109	102	107	+1	+0.94	455,700	-
[3133]	26/06/19	110	110	105	106	-7	-6.19	387,400	-
[3133]	26/06/18	111	113	105	113	0	0.00	763,200	-
[3133]	26/06/17	111	117	110	113	+4	+3.67	458,500	-
[3133]	26/06/16	118	121	109	109	-9	-7.63	788,100	-
[3133]	26/06/15	119	127	116	118	-1	-0.84	597,600	-
[3133]	26/06/12	125	134	117	119	-7	-5.56	1,010,800	-
[3133]	26/06/11	113	128	112	126	+11	+9.57	1,576,600	-
[3133]	26/06/10	119	120	113	115	-6	-4.96	923,100	-
[3133]	26/06/09	128	130	120	121	-7	-5.47	1,118,500	-
[3133]	26/06/08	134	135	127	128	-5	-3.76	678,900	-
[3133]	26/06/05	138	149	129	133	-2	-1.48	1,333,000	-
[3133]	26/06/04	145	148	132	135	-11	-7.53	1,261,800	-
[3133]	26/06/03	147	151	142	146	-3	-2.01	451,600	-
[3133]	26/06/02	152	152	146	149	-1	-0.67	412,800	-
[3133]	26/06/01	159	159	145	150	-9	-5.66	1,062,400	-
[3133]	26/05/29	169	176	159	159	-2	-1.24	1,446,100	-
[3133]	26/05/28	173	173	156	161	-12	-6.94	993,300	-
[3133]	26/05/27	181	182	166	173	-7	-3.89	1,127,800	-
[3133]	26/05/26	200	204	174	180	-21	-10.45	1,480,100	-
[3133]	26/05/25	218	220	188	201	-16	-7.37	1,786,100	-
[3133]	26/05/22	197	221	197	217	+21.0	+10.71	1,721,000	-
[3133]	26/05/21	194	200	189	196	0	+0.00	989,600	-
[3133]	26/05/20	191	201	186	196	-3.0	-1.51	1,161,700	-
[3133]	26/05/19	223	244	196	199	-21.0	-9.55	2,902,700	-
[3133]	26/05/18	174	235	160	220	+10.0	+4.76	7,388,000	-
[3133]	26/05/15	212	227	210	210	0	+0.00	683,500	-
[3133]	26/05/14	215	216	203	210	-6.0	-2.78	688,300	-
[3133]	26/05/13	213	221	209	216	+1.0	+0.47	630,000	-
[3133]	26/05/12	239	240	213	215	-27.0	-11.16	1,005,100	-
[3133]	26/05/11	245	245	235	242	-7.0	-2.81	484,700	-
[3133]	26/05/08	244	256	238	249	+9.0	+3.75	1,236,100	-
[3133]	26/05/07	238	257	229	240	+3.0	+1.27	1,886,700	-
[3133]	26/05/01	253	260	235	237	-16.0	-6.32	851,800	-
[3133]	26/04/30	266	267	252	253	-10.0	-3.80	444,000	-
[3133]	26/04/28	284	285	257	263	-13.0	-4.71	888,200	-
[3133]	26/04/27	296	298	276	276	-25	-8.31	556,300	-
[3133]	26/04/24	302	309	293	301	-2	-0.66	319,900	-
[3133]	26/04/23	301	303	296	303	+4	+1.34	162,400	-
[3133]	26/04/22	300	305	296	299	-1	-0.33	193,200	-
[3133]	26/04/21	301	303	292	300	+1	+0.33	329,400	-
[3133]	26/04/20	300	307	296	299	0	0.00	363,900	-
[3133]	26/04/17	300	301	289	299	0	0.00	431,000	-
[3133]	26/04/16	305	320	298	299	-3	-0.99	734,400	-
[3133]	26/04/15	300	307	300	302	-1	-0.33	316,400	-
[3133]	26/04/14	309	310	300	303	0	0.00	460,000	-
[3133]	26/04/13	310	314	302	303	-4	-1.30	330,200	-
[3133]	26/04/10	308	315	305	307	-3	-0.97	319,500	-
[3133]	26/04/09	321	322	307	310	-14	-4.32	455,000	-
[3133]	26/04/08	326	332	321	324	-1	-0.31	305,400	-
[3133]	26/04/07	333	336	319	325	-8	-2.40	280,900	-
[3133]	26/04/06	335	340	330	333	-5	-1.48	239,800	-
[3133]	26/04/03	345	349	337	338	-6	-1.74	210,600	-
[3133]	26/04/02	360	370	344	344	-16	-4.44	273,600	-
[3133]	26/04/01	350	365	350	360	+12	+3.45	181,500	-
[3133]	26/03/31	357	362	348	348	-11	-3.06	216,700	-
[3133]	26/03/30	346	370	341	359	-8	-2.18	350,600	-
[3133]	26/03/27	362	371	358	367	+5	+1.38	416,600	-
[3133]	26/03/26	363	374	352	362	-4	-1.09	406,100	-
[3133]	26/03/25	354	368	352	366	+17	+4.87	408,000	-
[3133]	26/03/24	358	364	343	349	-1	-0.29	310,000	-
[3133]	26/03/23	356	364	343	350	-7	-1.96	414,700	-
[3133]	26/03/19	361	366	349	357	-12	-3.25	438,000	-
[3133]	26/03/18	367	371	359	369	+4	+1.10	253,100	-
[3133]	26/03/17	376	381	360	365	-3	-0.82	399,800	-
[3133]	26/03/16	383	384	360	368	-10	-2.65	434,400	-
[3133]	26/03/13	389	389	376	378	-3	-0.79	284,100	-
[3133]	26/03/12	395	396	378	381	-12	-3.05	389,300	-
[3133]	26/03/11	391	410	390	393	+5	+1.29	699,400	-
[3133]	26/03/10	402	403	387	388	-4	-1.02	341,500	-
[3133]	26/03/09	390	403	372	392	-12	-2.97	581,700	-
[3133]	26/03/06	416	427	400	404	-18	-4.27	410,800	-
[3133]	26/03/05	405	436	403	422	+30	+7.65	628,200	-
[3133]	26/03/04	410	414	380	392	-18	-4.39	686,300	-
[3133]	26/03/03	442	454	410	410	-38	-8.48	693,100	-
[3133]	26/03/02	424	491	412	448	+16	+3.70	2,582,000	-
[3133]	26/02/27	441	471	422	432	-41	-8.67	1,611,200	-
[3133]	26/02/26	437	493	426	473	+60	+14.53	4,902,100	-
[3133]	26/02/25	334	413	326	413	+80	+24.02	2,005,900	-
[3133]	26/02/24	350	354	318	333	-41	-10.96	1,305,500	-
[3133]	26/02/20	369	405	354	374	+9	+2.47	1,677,700	-
[3133]	26/02/19	365	380	353	365	+5	+1.39	501,900	-
[3133]	26/02/18	357	368	342	360	+6	+1.69	515,000	-
[3133]	26/02/17	384	386	353	354	-30	-7.81	480,100	-
[3133]	26/02/16	331	392	330	384	-6	-1.54	1,443,600	-
[3133]	26/02/13	412	417	388	390	-26	-6.25	776,300	-
[3133]	26/02/12	415	422	410	416	+1	+0.24	181,000	-
[3133]	26/02/10	410	424	410	415	+4	+0.97	175,500	-
[3133]	26/02/09	411	413	403	411	+1	+0.24	252,700	-
[3133]	26/02/06	429	429	406	410	-16	-3.76	372,300	-
[3133]	26/02/05	418	433	415	426	+8	+1.91	161,400	-
[3133]	26/02/04	410	423	407	418	+6	+1.46	226,100	-
[3133]	26/02/03	420	422	410	412	-11	-2.60	195,900	-
[3133]	26/02/02	420	430	413	423	+4	+0.95	268,800	-
[3133]	26/01/30	416	424	406	419	+1	+0.24	295,300	-
[3133]	26/01/29	414	421	403	418	+3	+0.72	246,600	-
[3133]	26/01/28	412	423	403	415	-5	-1.19	423,100	-
[3133]	26/01/27	429	430	417	420	-9	-2.10	245,600	-
[3133]	26/01/26	435	438	425	429	-7	-1.61	226,500	-
[3133]	26/01/23	435	440	431	436	+1	+0.23	232,800	-
[3133]	26/01/22	445	445	429	435	-5	-1.14	229,800	-
[3133]	26/01/21	445	447	435	440	-11	-2.44	207,200	-
[3133]	26/01/20	450	464	446	451	+2	+0.45	250,800	-
[3133]	26/01/19	445	452	436	449	+4	+0.90	151,500	-
[3133]	26/01/16	449	449	434	445	-5	-1.11	228,100	-
[3133]	26/01/15	440	451	436	450	+10	+2.27	242,100	-
[3133]	26/01/14	463	465	438	440	-20	-4.35	437,500	-
[3133]	26/01/13	480	481	459	460	-19	-3.97	405,900	-
[3133]	26/01/09	467	486	467	479	+14	+3.01	405,900	-
[3133]	26/01/08	465	473	458	465	0	0.00	278,000	-
[3133]	26/01/07	455	475	448	465	+13	+2.88	491,500	-
[3133]	26/01/06	456	465	450	452	0	0.00	284,500	-
[3133]	26/01/05	464	464	444	452	-4	-0.88	560,200	-
[3133]	25/12/30	473	474	455	456	-12	-2.56	453,800	-
[3133]	25/12/29	489	489	468	468	-29	-5.84	727,700	-
[3133]	25/12/26	489	518	480	497	+13	+2.69	1,269,100	-
[3133]	25/12/25	450	491	447	484	+42	+9.50	1,189,400	-
[3133]	25/12/24	457	460	439	442	-16	-3.49	737,300	-
[3133]	25/12/23	426	485	425	458	+39	+9.31	2,841,600	-
[3133]	25/12/22	440	445	404	419	-21	-4.77	1,348,800	-
[3133]	25/12/19	433	449	433	440	+15	+3.53	536,000	-
[3133]	25/12/18	415	434	412	425	+6	+1.43	422,400	-
[3133]	25/12/17	423	428	410	419	-2	-0.48	446,300	-
[3133]	25/12/16	427	431	418	421	-7	-1.64	260,300	-
[3133]	25/12/15	424	447	422	428	+12	+2.88	561,200	-
[3133]	25/12/12	424	433	415	416	-10	-2.35	474,200	-
[3133]	25/12/11	460	460	425	426	-34	-7.39	480,500	-
[3133]	25/12/10	447	461	432	460	+11	+2.45	557,500	-
[3133]	25/12/09	453	465	438	449	-3	-0.66	415,500	-
[3133]	25/12/08	444	464	435	452	+10	+2.26	502,700	-
[3133]	25/12/05	424	452	419	442	+18	+4.25	686,000	-
[3133]	25/12/04	422	437	414	424	-5	-1.17	697,800	-
[3133]	25/12/03	429	432	413	429	0	0.00	719,900	-
[3133]	25/12/02	454	454	417	429	-17	-3.81	879,900	-
[3133]	25/12/01	465	467	443	446	-19	-4.09	436,400	-
[3133]	25/11/28	464	502	463	465	+2	+0.43	666,700	-
[3133]	25/11/27	477	477	461	463	-7	-1.49	332,000	-
[3133]	25/11/26	462	484	447	470	+24	+5.38	763,900	-
[3133]	25/11/25	489	493	425	446	-48	-9.72	2,080,000	-
[3133]	25/11/21	495	508	482	494	-21	-4.08	905,500	-
[3133]	25/11/20	517	520	491	515	+8	+1.58	1,015,500	-
[3133]	25/11/19	527	540	491	507	-29	-5.41	1,382,700	-
[3133]	25/11/18	578	584	530	536	-42	-7.27	975,200	-
[3133]	25/11/17	546	608	546	578	-68	-10.53	1,982,100	-
[3133]	25/11/14	645	662	645	646	-2	-0.31	307,500	-
[3133]	25/11/13	637	654	633	648	+13	+2.05	319,800	-
[3133]	25/11/12	623	639	622	635	+12	+1.93	339,400	-
[3133]	25/11/11	638	641	622	623	-10	-1.58	287,900	-
[3133]	25/11/10	623	634	615	633	+13	+2.10	341,400	-
[3133]	25/11/07	617	630	606	620	+7	+1.14	367,200	-
[3133]	25/11/06	613	623	609	613	+7	+1.16	208,400	-
[3133]	25/11/05	623	624	601	606	-22	-3.50	472,600	-
[3133]	25/11/04	620	645	614	628	+8	+1.29	345,700	-
[3133]	25/10/31	632	636	615	620	-10	-1.59	353,100	-
[3133]	25/10/30	620	645	617	630	+17	+2.77	333,300	-
[3133]	25/10/29	605	624	588	613	+3	+0.49	1,047,200	-
[3133]	25/10/28	621	633	610	610	-10	-1.61	548,300	-
[3133]	25/10/27	638	643	616	620	-19	-2.97	1,057,300	-
[3133]	25/10/24	665	666	637	639	-22	-3.33	506,900	-
[3133]	25/10/23	667	668	652	661	-2	-0.30	265,000	-
[3133]	25/10/22	650	670	650	663	+14	+2.16	299,900	-
[3133]	25/10/21	639	663	633	649	+10	+1.56	491,100	-
[3133]	25/10/20	641	653	635	639	+2	+0.31	367,500	-
[3133]	25/10/17	655	657	633	637	-20	-3.04	785,700	-
[3133]	25/10/16	678	682	653	657	-17	-2.52	289,100	-
[3133]	25/10/15	665	683	659	674	+19	+2.90	353,800	-
[3133]	25/10/14	660	667	648	655	-15	-2.24	513,500	-
[3133]	25/10/10	646	674	645	670	+14	+2.13	541,700	-
[3133]	25/10/09	667	670	642	656	-12	-1.80	787,800	-
[3133]	25/10/08	671	681	666	668	-11	-1.62	554,800	-
[3133]	25/10/07	690	695	675	679	-10	-1.45	344,100	-
[3133]	25/10/06	681	689	663	689	+10	+1.47	551,600	-
[3133]	25/10/03	681	694	678	679	-10	-1.45	368,100	-
[3133]	25/10/02	675	689	671	689	+20	+2.99	358,700	-
[3133]	25/10/01	692	697	667	669	-22	-3.18	1,182,200	-
[3133]	25/09/30	695	699	688	691	-6	-0.86	648,800	-
[3133]	25/09/29	725	727	696	697	-41	-5.56	809,100	-
[3133]	25/09/26	703	750	696	738	+36	+5.13	1,416,300	-
[3133]	25/09/25	699	710	690	702	+5	+0.72	523,500	-
[3133]	25/09/24	687	705	679	697	+12	+1.75	517,000	-
[3133]	25/09/22	704	708	685	685	-14	-2.00	510,000	-
[3133]	25/09/19	707	710	691	699	-7	-0.99	586,400	-
[3133]	25/09/18	716	720	692	706	+5	+0.71	591,900	-
[3133]	25/09/17	708	716	701	701	-8	-1.13	264,800	-
[3133]	25/09/16	702	737	694	709	+10	+1.43	613,400	-
[3133]	25/09/12	703	710	691	699	+6	+0.87	394,400	-
[3133]	25/09/11	705	707	688	693	-10	-1.42	527,000	-
[3133]	25/09/10	728	734	702	703	-29	-3.96	601,500	-
[3133]	25/09/09	746	762	722	732	-6	-0.81	818,500	-
[3133]	25/09/08	706	746	705	738	+59	+8.69	1,518,600	-
[3133]	25/09/05	692	697	679	679	-11	-1.59	387,600	-