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
[3134]	26/10/29	262	264	250	250	-14.0	-5.30	222,500	4,000,250,368
[3134]	26/10/28	275	281	264	264	-19.0	-6.71	97,300	4,224,264,192
[3134]	26/10/27	285	286	283	283	-3.0	-1.05	22,400	4,528,283,136
[3134]	26/10/26	292	292	285	286	+1.0	+0.35	35,500	4,576,286,208
[3134]	26/10/23	290	290	285	285	-5.0	-1.72	25,900	4,560,285,184
[3134]	26/10/22	287	292	287	290	-2.0	-0.68	24,900	4,640,290,304
[3134]	26/10/21	287	293	287	292	+5.0	+1.74	26,700	4,672,292,352
[3134]	26/10/20	291	292	287	287	-3.0	-1.03	15,800	4,592,287,232
[3134]	26/10/19	292	293	287	290	-2.0	-0.68	17,800	4,640,290,304
[3134]	26/10/16	287	292	286	292	+5.0	+1.74	12,600	4,672,292,352
[3134]	26/10/15	297	298	287	287	-10.0	-3.37	27,900	4,592,287,232
[3134]	26/10/14	292	299	292	297	+4.0	+1.37	22,200	4,752,297,472
[3134]	26/10/13	296	296	292	293	-3.0	-1.01	33,000	4,688,293,376
[3134]	26/10/09	291	297	289	296	+3.0	+1.02	31,500	4,736,296,448
[3134]	26/10/08	292	294	287	293	0	+0.00	49,600	4,688,293,376
[3134]	26/10/07	295	295	293	293	-2.0	-0.68	25,000	4,688,293,376
[3134]	26/10/06	296	299	295	295	-1.0	-0.34	24,200	4,720,295,424
[3134]	26/10/05	298	300	295	296	-1.0	-0.34	30,000	4,736,296,448
[3134]	26/10/02	300	304	296	297	-7.0	-2.30	29,900	4,752,297,472
[3134]	26/10/01	303	304	301	304	+4.0	+1.33	19,800	4,864,304,128
[3134]	26/09/30	300	304	298	300	+1.0	+0.33	33,200	4,800,300,544
[3134]	26/09/29	300	302	296	299	-1.0	-0.33	39,100	4,784,299,520
[3134]	26/09/28	300	303	297	300	+1.0	+0.33	60,000	4,800,300,544
[3134]	26/09/25	302	302	295	299	+3.0	+1.01	42,300	4,784,299,520
[3134]	26/09/24	296	296	291	296	-1.0	-0.34	32,300	4,736,296,448
[3134]	26/09/18	296	299	289	297	+3.0	+1.02	29,300	4,752,297,472
[3134]	26/09/17	294	294	288	294	+3.0	+1.03	31,300	4,704,294,400
[3134]	26/09/16	283	293	283	291	+8.0	+2.83	30,700	4,656,291,328
[3134]	26/09/15	284	287	282	283	-5.0	-1.74	36,700	4,528,283,136
[3134]	26/09/14	285	291	285	288	+7.0	+2.49	73,900	4,608,288,256
[3134]	26/09/11	287	289	277	281	-7.0	-2.43	72,700	4,496,281,088
[3134]	26/09/10	289	291	270	288	-9.0	-3.03	372,700	4,608,288,256
[3134]	26/09/09	305	305	296	297	-8.0	-2.62	41,500	4,752,297,472
[3134]	26/09/08	310	313	304	305	-5.0	-1.61	42,000	4,880,305,152
[3134]	26/09/07	310	316	308	310	0	+0.00	56,400	4,960,310,272
[3134]	26/09/04	309	312	306	310	+2.0	+0.65	43,200	4,960,310,272
[3134]	26/09/03	304	312	304	308	+3.0	+0.98	23,400	4,928,308,224
[3134]	26/09/02	309	311	304	305	-7.0	-2.24	29,700	4,880,305,152
[3134]	26/09/01	312	314	307	312	-2.0	-0.64	41,000	4,992,312,320
[3134]	26/08/31	317	320	310	314	-4.0	-1.26	36,900	5,024,314,368
[3134]	26/08/28	323	325	315	318	-5.0	-1.55	84,700	5,088,318,464
[3134]	26/08/27	315	323	315	323	+3.0	+0.94	35,100	5,168,323,072
[3134]	26/08/26	314	322	313	320	+7.0	+2.24	47,900	5,120,320,512
[3134]	26/08/25	318	318	310	313	+3.0	+0.97	46,200	5,008,313,344
[3134]	26/08/24	305	314	305	310	+6.0	+1.97	71,800	4,960,310,272
[3134]	26/08/21	305	309	303	304	-5.0	-1.62	31,800	4,864,304,128
[3134]	26/08/20	296	309	296	309	+10.0	+3.34	53,200	4,944,309,248
[3134]	26/08/19	295	299	295	299	-4.0	-1.32	31,200	4,784,299,520
[3134]	26/08/18	303	303	297	303	+4.0	+1.34	34,100	4,848,303,104
[3134]	26/08/17	295	302	295	299	+3.0	+1.01	35,600	4,784,299,520
[3134]	26/08/14	300	302	292	296	-2.0	-0.67	65,000	4,736,296,448
[3134]	26/08/13	295	298	293	298	-1.0	-0.33	43,200	4,768,298,496
[3134]	26/08/12	292	299	290	299	+7.0	+2.40	36,100	4,784,299,520
[3134]	26/08/10	285	292	285	292	+6.0	+2.10	40,500	4,672,292,352
[3134]	26/08/07	287	292	282	286	-1.0	-0.35	48,700	4,576,286,208
[3134]	26/08/06	292	295	287	287	-8.0	-2.71	34,700	4,592,287,232
[3134]	26/08/05	291	295	286	295	+5.0	+1.72	31,000	4,720,295,424
[3134]	26/08/04	290	290	285	290	0	+0.00	22,800	4,640,290,304
[3134]	26/08/03	290	290	282	290	-2.0	-0.68	46,200	4,640,290,304
[3134]	26/07/31	295	295	287	292	+3.0	+1.04	57,800	4,672,292,352
[3134]	26/07/30	291	293	284	289	-2.0	-0.69	97,600	4,624,289,280
[3134]	26/07/29	290	297	284	291	+1.0	+0.34	250,200	4,656,291,328
[3134]	26/07/28	288	290	280	290	+2.0	+0.69	53,300	4,640,290,304
[3134]	26/07/27	293	293	283	288	+8.0	+2.86	75,100	4,608,288,256
[3134]	26/07/24	279	283	276	280	-3.0	-1.06	40,200	4,480,280,064
[3134]	26/07/23	284	284	279	283	+3.0	+1.07	28,900	4,528,283,136
[3134]	26/07/22	278	281	275	280	+4.0	+1.45	57,100	4,480,280,064
[3134]	26/07/21	273	281	273	276	+7.0	+2.60	87,200	4,416,276,480
[3134]	26/07/17	278	280	268	269	-7	-2.54	108,200	-
[3134]	26/07/16	277	282	275	276	-1	-0.36	42,800	-
[3134]	26/07/15	278	282	274	277	-1	-0.36	52,500	-
[3134]	26/07/14	278	284	274	278	-1	-0.36	48,100	-
[3134]	26/07/13	286	289	278	279	-7	-2.45	73,000	-
[3134]	26/07/10	283	290	282	286	+4	+1.42	55,800	-
[3134]	26/07/09	282	285	281	282	0	0.00	38,700	-
[3134]	26/07/08	285	290	281	282	-3	-1.05	45,200	-
[3134]	26/07/07	287	292	284	285	+4	+1.42	79,100	-
[3134]	26/07/06	283	286	281	281	0	0.00	74,900	-
[3134]	26/07/03	281	284	275	281	+1	+0.36	63,800	-
[3134]	26/07/02	268	283	268	280	+13	+4.87	139,800	-
[3134]	26/07/01	268	268	261	267	0	0.00	50,900	-
[3134]	26/06/30	269	269	261	267	+2	+0.75	62,200	-
[3134]	26/06/29	256	267	256	265	+12	+4.74	95,100	-
[3134]	26/06/26	258	260	252	253	-5	-1.94	55,200	-
[3134]	26/06/25	258	260	250	258	+8	+3.20	163,600	-
[3134]	26/06/24	258	258	250	250	-8	-3.10	119,300	-
[3134]	26/06/23	271	271	256	258	-6	-2.27	140,000	-
[3134]	26/06/22	274	276	262	264	-9	-3.30	187,000	-
[3134]	26/06/19	281	281	266	273	-8	-2.85	215,800	-
[3134]	26/06/18	317	317	280	281	-36	-11.36	457,600	-
[3134]	26/06/17	319	324	314	317	-16	-4.80	236,000	-
[3134]	26/06/16	347	357	331	333	-65	-16.33	439,500	-
[3134]	26/06/15	400	403	394	398	-7	-1.73	120,600	-
[3134]	26/06/12	401	406	399	405	+5	+1.25	42,300	-
[3134]	26/06/11	403	406	400	400	-7	-1.72	50,900	-
[3134]	26/06/10	405	408	400	407	-1	-0.25	41,800	-
[3134]	26/06/09	409	415	405	408	-2	-0.49	64,100	-
[3134]	26/06/08	403	416	403	410	+4	+0.99	150,300	-
[3134]	26/06/05	399	407	397	406	+12	+3.05	78,900	-
[3134]	26/06/04	392	399	390	394	+3	+0.77	47,500	-
[3134]	26/06/03	390	392	381	391	+2	+0.51	101,900	-
[3134]	26/06/02	392	392	387	389	-4	-1.02	80,900	-
[3134]	26/06/01	401	401	393	393	-11	-2.72	65,400	-
[3134]	26/05/29	398	408	398	404	+5	+1.25	74,400	-
[3134]	26/05/28	400	401	395	399	-1	-0.25	101,700	-
[3134]	26/05/27	401	405	392	400	0	0.00	192,800	-
[3134]	26/05/26	409	409	400	400	-6	-1.48	117,000	-
[3134]	26/05/25	414	415	406	406	-6	-1.46	77,200	-
[3134]	26/05/22	412	416	409	412	+2.0	+0.49	53,900	-
[3134]	26/05/21	410	414	410	410	+2.0	+0.49	28,700	-
[3134]	26/05/20	419	419	407	408	-10.0	-2.39	76,500	-
[3134]	26/05/19	410	420	410	418	+5.0	+1.21	97,300	-
[3134]	26/05/18	415	417	410	413	-2.0	-0.48	69,200	-
[3134]	26/05/15	412	419	412	415	+7.0	+1.72	93,400	-
[3134]	26/05/14	407	408	401	408	+3.0	+0.74	112,200	-
[3134]	26/05/13	406	409	404	405	-6.0	-1.46	148,800	-
[3134]	26/05/12	409	413	405	411	0	+0.00	116,000	-
[3134]	26/05/11	412	414	408	411	-1.0	-0.24	198,400	-
[3134]	26/05/08	421	422	412	412	-1.0	-0.24	220,900	-
[3134]	26/05/07	444	444	412	413	-28.0	-6.35	541,100	-
[3134]	26/05/01	454	454	437	441	-13.0	-2.86	260,000	-
[3134]	26/04/30	459	459	450	454	-5.0	-1.09	295,100	-
[3134]	26/04/28	497	497	458	459	-67.0	-12.74	769,000	-
[3134]	26/04/27	524	528	522	526	+4	+0.77	536,900	-
[3134]	26/04/24	525	526	522	522	-2	-0.38	248,400	-
[3134]	26/04/23	525	526	521	524	-1	-0.19	197,100	-
[3134]	26/04/22	530	530	521	525	+5	+0.96	156,900	-
[3134]	26/04/21	533	534	520	520	-11	-2.07	262,800	-
[3134]	26/04/20	530	533	526	531	+1	+0.19	210,900	-
[3134]	26/04/17	529	534	528	530	+4	+0.76	173,700	-
[3134]	26/04/16	528	532	525	526	+5	+0.96	313,000	-
[3134]	26/04/15	521	524	515	521	0	0.00	169,800	-
[3134]	26/04/14	519	526	518	521	+2	+0.39	182,100	-
[3134]	26/04/13	522	527	519	519	-2	-0.38	135,200	-
[3134]	26/04/10	530	530	518	521	-3	-0.57	207,600	-
[3134]	26/04/09	532	532	523	524	-6	-1.13	186,600	-
[3134]	26/04/08	520	530	514	530	+10	+1.92	348,500	-
[3134]	26/04/07	517	522	508	520	+11	+2.16	295,800	-
[3134]	26/04/06	518	518	505	509	-9	-1.74	298,900	-
[3134]	26/04/03	510	525	510	518	+13	+2.57	226,300	-
[3134]	26/04/02	506	522	501	505	+7	+1.41	260,600	-
[3134]	26/04/01	505	505	497	498	+1	+0.20	340,600	-
[3134]	26/03/31	487	500	480	497	+15	+3.11	291,700	-
[3134]	26/03/30	482	483	473	482	-2	-0.41	304,400	-
[3134]	26/03/27	478	489	475	484	+7	+1.47	179,400	-
[3134]	26/03/26	481	484	472	477	-4	-0.83	87,700	-
[3134]	26/03/25	483	484	479	481	+6	+1.26	78,500	-
[3134]	26/03/24	476	478	471	475	+9	+1.93	71,300	-
[3134]	26/03/23	480	480	466	466	-17	-3.52	178,300	-
[3134]	26/03/19	491	496	483	483	-3	-0.62	126,400	-
[3134]	26/03/18	497	501	486	486	-13	-2.61	135,300	-
[3134]	26/03/17	509	515	499	499	-3	-0.60	134,300	-
[3134]	26/03/16	511	521	501	502	-9	-1.76	144,900	-
[3134]	26/03/13	510	512	505	511	-3	-0.58	80,300	-
[3134]	26/03/12	526	526	511	514	-7	-1.34	84,100	-
[3134]	26/03/11	524	527	520	521	+2	+0.39	89,100	-
[3134]	26/03/10	510	522	507	519	+24	+4.85	145,800	-
[3134]	26/03/09	490	495	480	495	-8	-1.59	136,400	-
[3134]	26/03/06	502	506	495	503	-1	-0.20	119,900	-
[3134]	26/03/05	496	513	496	504	+18	+3.70	123,200	-
[3134]	26/03/04	485	490	480	486	-7	-1.42	223,300	-
[3134]	26/03/03	512	512	493	493	-12	-2.38	117,100	-
[3134]	26/03/02	511	513	502	505	-13	-2.51	109,000	-
[3134]	26/02/27	503	518	500	518	+23	+4.65	159,200	-
[3134]	26/02/26	500	503	492	495	-5	-1.00	124,000	-
[3134]	26/02/25	506	507	485	500	-9	-1.77	200,800	-
[3134]	26/02/24	479	513	474	509	+40	+8.53	252,600	-
[3134]	26/02/20	472	472	465	469	-3	-0.64	86,800	-
[3134]	26/02/19	475	476	466	472	-3	-0.63	119,200	-
[3134]	26/02/18	480	481	474	475	-3	-0.63	64,100	-
[3134]	26/02/17	480	480	476	478	-3	-0.62	68,600	-
[3134]	26/02/16	488	488	479	481	0	0.00	74,300	-
[3134]	26/02/13	489	492	480	481	-7	-1.43	75,600	-
[3134]	26/02/12	493	493	485	488	0	0.00	67,700	-
[3134]	26/02/10	487	491	484	488	+7	+1.46	73,300	-
[3134]	26/02/09	489	491	480	481	-3	-0.62	80,800	-
[3134]	26/02/06	487	487	478	484	0	0.00	82,700	-
[3134]	26/02/05	478	487	478	484	+6	+1.26	77,700	-
[3134]	26/02/04	472	478	470	478	+7	+1.49	59,400	-
[3134]	26/02/03	469	472	461	471	+6	+1.29	89,100	-
[3134]	26/02/02	480	480	464	465	-13	-2.72	135,300	-
[3134]	26/01/30	473	478	473	478	-2	-0.42	73,600	-
[3134]	26/01/29	480	480	473	480	+4	+0.84	63,600	-
[3134]	26/01/28	480	480	471	476	0	0.00	101,900	-
[3134]	26/01/27	479	479	474	476	-4	-0.83	67,100	-
[3134]	26/01/26	484	484	475	480	-1	-0.21	88,100	-
[3134]	26/01/23	485	485	476	481	+3	+0.63	56,600	-
[3134]	26/01/22	483	486	477	478	-3	-0.62	66,300	-
[3134]	26/01/21	484	489	480	481	0	0.00	81,900	-
[3134]	26/01/20	482	486	478	481	+2	+0.42	134,200	-
[3134]	26/01/19	480	481	475	479	+1	+0.21	107,200	-
[3134]	26/01/16	480	483	477	478	-3	-0.62	79,200	-
[3134]	26/01/15	475	483	474	481	+6	+1.26	204,700	-
[3134]	26/01/14	475	480	472	475	0	0.00	92,900	-
[3134]	26/01/13	485	485	472	475	-6	-1.25	153,200	-
[3134]	26/01/09	486	490	477	481	-8	-1.64	114,200	-
[3134]	26/01/08	492	492	485	489	+5	+1.03	55,500	-
[3134]	26/01/07	490	491	477	484	-8	-1.63	137,100	-
[3134]	26/01/06	472	493	472	492	+19	+4.02	65,200	-
[3134]	26/01/05	478	484	472	473	-5	-1.05	94,700	-
[3134]	25/12/30	475	484	473	478	+4	+0.84	54,900	-
[3134]	25/12/29	485	485	470	474	-7	-1.46	72,900	-
[3134]	25/12/26	482	483	475	481	+4	+0.84	56,200	-
[3134]	25/12/25	476	481	468	477	+2	+0.42	96,300	-
[3134]	25/12/24	467	484	467	475	+12	+2.59	140,200	-
[3134]	25/12/23	455	463	455	463	+8	+1.76	75,300	-
[3134]	25/12/22	485	492	451	455	-32	-6.57	224,800	-
[3134]	25/12/19	476	492	470	487	+32	+7.03	310,900	-
[3134]	25/12/18	439	464	438	455	+16	+3.64	460,900	-
[3134]	25/12/17	445	462	437	439	-6	-1.35	495,000	-
[3134]	25/12/16	485	491	440	445	-78	-14.91	612,900	-
[3134]	25/12/15	530	543	520	523	-5	-0.95	165,000	-
[3134]	25/12/12	535	538	523	528	-7	-1.31	84,200	-
[3134]	25/12/11	549	549	528	535	+2	+0.38	79,400	-
[3134]	25/12/10	539	543	529	533	-6	-1.11	77,000	-
[3134]	25/12/09	537	567	533	539	+11	+2.08	249,700	-
[3134]	25/12/08	507	530	506	528	+29	+5.81	145,000	-
[3134]	25/12/05	507	507	499	499	-8	-1.58	81,200	-
[3134]	25/12/04	499	510	499	507	+9	+1.81	123,900	-
[3134]	25/12/03	502	511	498	498	-6	-1.19	78,400	-
[3134]	25/12/02	500	508	500	504	+5	+1.00	84,600	-
[3134]	25/12/01	518	518	498	499	-14	-2.73	158,200	-
[3134]	25/11/28	513	518	511	513	-6	-1.16	78,000	-
[3134]	25/11/27	518	521	512	519	+2	+0.39	111,800	-
[3134]	25/11/26	520	520	512	517	+6	+1.17	44,700	-
[3134]	25/11/25	530	530	507	511	-22	-4.13	115,900	-
[3134]	25/11/21	522	537	522	533	+11	+2.11	78,300	-
[3134]	25/11/20	530	533	521	522	+6	+1.16	34,800	-
[3134]	25/11/19	514	529	514	516	+2	+0.39	86,100	-
[3134]	25/11/18	537	537	510	514	-23	-4.28	166,700	-
[3134]	25/11/17	554	554	537	537	-17	-3.07	49,300	-
[3134]	25/11/14	557	565	549	554	+1	+0.18	172,900	-
[3134]	25/11/13	545	557	544	553	+18	+3.36	74,700	-
[3134]	25/11/12	533	551	528	535	+2	+0.38	108,000	-
[3134]	25/11/11	533	536	515	533	0	0.00	89,700	-
[3134]	25/11/10	522	550	518	533	+29	+5.75	173,100	-
[3134]	25/11/07	496	511	496	504	+10	+2.02	106,000	-
[3134]	25/11/06	500	501	485	494	-21	-4.08	302,400	-
[3134]	25/11/05	512	521	498	515	+4	+0.78	257,200	-
[3134]	25/11/04	522	555	511	511	-8	-1.54	441,000	-
[3134]	25/10/31	581	584	519	519	-52	-9.11	551,900	-
[3134]	25/10/30	547	587	515	571	-26	-4.36	900,700	-
[3134]	25/10/29	583	598	579	597	+14	+2.40	464,114	-
[3134]	25/10/28	614	614	583	583	-36	-5.82	222,919	-
[3134]	25/10/27	605	624	604	619	+15	+2.48	248,189	-
[3134]	25/10/24	593	605	586	604	+11	+1.85	216,150	-
[3134]	25/10/23	594	605	590	593	-1	-0.17	152,524	-
[3134]	25/10/22	569	595	567	594	+33	+5.88	155,006	-
[3134]	25/10/21	552	564	550	561	-4	-0.71	282,485	-
[3134]	25/10/20	579	580	560	565	-3	-0.53	189,301	-
[3134]	25/10/17	583	583	562	568	+8	+1.43	240,969	-
[3134]	25/10/16	561	571	555	560	+25	+4.67	202,613	-
[3134]	25/10/15	534	543	534	535	+3	+0.56	120,259	-
[3134]	25/10/14	537	546	527	532	-18	-3.27	508,788	-
[3134]	25/10/10	555	562	547	550	-6	-1.08	126,802	-
[3134]	25/10/09	560	565	555	556	-10	-1.77	168,769	-
[3134]	25/10/08	580	584	566	566	-14	-2.41	141,919	-
[3134]	25/10/07	597	597	572	580	-3	-0.51	111,234	-
[3134]	25/10/06	585	599	580	583	+3	+0.52	162,451	-
[3134]	25/10/03	554	583	554	580	+25	+4.50	248,189	-
[3134]	25/10/02	577	579	549	555	-21	-3.65	356,490	-
[3134]	25/10/01	620	624	573	576	-53	-8.43	439,746	-
[3134]	25/09/30	643	647	629	629	-14	-2.18	99,050	-
[3134]	25/09/29	647	655	630	643	-8	-1.23	110,783	-
[3134]	25/09/26	652	654	643	651	+2	+0.31	85,513	-
[3134]	25/09/25	642	652	634	649	+7	+1.09	99,953	-
[3134]	25/09/24	640	644	632	642	+11	+1.74	124,997	-
[3134]	25/09/22	620	638	609	631	+2	+0.32	175,989	-
[3134]	25/09/19	602	629	602	629	+29	+4.83	158,164	-
[3134]	25/09/18	595	617	595	600	-7	-1.15	196,070	-
[3134]	25/09/17	597	628	597	607	+7	+1.17	224,499	-
[3134]	25/09/16	604	626	569	600	-43	-6.69	594,978	-
[3134]	25/09/12	643	653	636	643	-8	-1.23	220,212	-
[3134]	25/09/11	643	652	642	651	+9	+1.40	113,039	-
[3134]	25/09/10	652	658	641	642	-1	-0.16	110,106	-
[3134]	25/09/09	615	644	613	643	+33	+5.41	213,894	-
[3134]	25/09/08	611	618	608	610	+1	+0.16	118,228	-
[3134]	25/09/05	607	615	601	609	-4	-0.65	76,713	-