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
[3137]	26/10/29	211	211	210	211	+1	+0.47619	10,500	2,674,425,088
[3137]	26/10/28	211	212	210	210	-1	-0.473934	16,900	2,661,750,016
[3137]	26/10/27	212	212	211	211	-1	-0.471698	23,500	2,674,425,088
[3137]	26/10/26	212	213	211	212	+1	+0.473934	4,300	2,687,099,904
[3137]	26/10/23	213	214	211	211	-2	-0.938967	18,300	2,674,425,088
[3137]	26/10/22	213	217	212	213	-1	-0.46729	19,100	2,699,774,976
[3137]	26/10/21	215	215	212	214	-1	-0.465116	17,200	2,712,450,048
[3137]	26/10/20	213	215	213	215	0	0	12,100	2,725,125,120
[3137]	26/10/19	213	215	212	215	+2	+0.938967	8,200	2,725,125,120
[3137]	26/10/16	213	215	212	213	-1	-0.46729	9,800	2,699,774,976
[3137]	26/10/15	217	217	212	214	-3	-1.382488	10,800	2,712,450,048
[3137]	26/10/14	214	217	214	217	+2	+0.930233	9,000	2,750,475,008
[3137]	26/10/13	216	216	215	215	-1	-0.462963	6,800	2,725,125,120
[3137]	26/10/09	216	216	214	216	0	0	3,400	2,737,799,936
[3137]	26/10/08	215	216	213	216	+1	+0.465116	6,700	2,737,799,936
[3137]	26/10/07	217	217	214	215	-2	-0.921659	17,700	2,725,125,120
[3137]	26/10/06	217	217	215	217	0	0	9,100	2,750,475,008
[3137]	26/10/05	217	218	215	217	-2	-0.913242	12,200	2,750,475,008
[3137]	26/10/02	217	219	215	219	+2	+0.921659	33,600	2,775,824,896
[3137]	26/10/01	219	219	216	217	-2	-0.913242	12,800	2,750,475,008
[3137]	26/09/30	216	219	216	219	+4	+1.860465	6,900	2,775,824,896
[3137]	26/09/29	219	219	214	215	+1	+0.46729	16,900	2,725,125,120
[3137]	26/09/28	215	215	211	214	+1	+0.469484	24,200	2,712,450,048
[3137]	26/09/25	213	214	211	213	-2	-0.930233	16,100	2,699,774,976
[3137]	26/09/24	216	217	212	215	0	0	30,300	2,725,125,120
[3137]	26/09/18	218	219	213	215	-3	-1.376147	30,400	2,725,125,120
[3137]	26/09/17	219	219	217	218	+1	+0.460829	17,400	2,763,150,080
[3137]	26/09/16	220	221	217	217	-2	-0.913242	11,000	2,750,475,008
[3137]	26/09/15	218	220	217	219	+2	+0.921659	9,800	2,775,824,896
[3137]	26/09/14	223	224	215	217	-4	-1.809955	45,900	2,750,475,008
[3137]	26/09/11	220	222	219	221	+2	+0.913242	69,500	2,801,175,040
[3137]	26/09/10	214	220	211	219	+13	+6.31068	130,400	2,775,824,896
[3137]	26/09/09	205	206	204	206	+2	+0.980392	2,900	2,611,049,984
[3137]	26/09/08	205	205	204	204	-1	-0.487805	7,600	2,585,700,096
[3137]	26/09/07	206	206	205	205	0	0	5,200	2,598,374,912
[3137]	26/09/04	206	206	205	205	-1	-0.485437	5,600	2,598,374,912
[3137]	26/09/03	206	208	205	206	0	0	6,300	2,611,049,984
[3137]	26/09/02	207	207	204	206	-1	-0.483092	13,900	2,611,049,984
[3137]	26/09/01	204	208	204	207	+1	+0.485437	29,200	2,623,725,056
[3137]	26/08/31	207	207	205	206	0	0	63,200	2,611,049,984
[3137]	26/08/28	206	207	204	206	-1	-0.483092	16,300	2,611,049,984
[3137]	26/08/27	207	208	206	207	0	0	10,000	2,623,725,056
[3137]	26/08/26	207	209	207	207	-1	-0.480769	18,500	2,623,725,056
[3137]	26/08/25	208	210	208	208	-1	-0.478469	24,100	2,636,400,128
[3137]	26/08/24	209	209	207	209	+1	+0.480769	7,000	2,649,074,944
[3137]	26/08/21	206	208	206	208	+2	+0.970874	17,100	2,636,400,128
[3137]	26/08/20	207	208	205	206	-1	-0.483092	10,400	2,611,049,984
[3137]	26/08/19	206	208	202	207	-2	-0.956938	41,700	2,623,725,056
[3137]	26/08/18	208	210	207	209	+2	+0.966184	20,900	2,649,074,944
[3137]	26/08/17	206	208	206	207	+1	+0.485437	19,200	2,623,725,056
[3137]	26/08/14	207	207	206	206	-1	-0.483092	7,700	2,611,049,984
[3137]	26/08/13	207	207	204	207	+1	+0.485437	15,000	2,623,725,056
[3137]	26/08/12	206	206	204	206	+1	+0.487805	9,400	2,611,049,984
[3137]	26/08/10	208	208	202	205	+1	+0.490196	22,300	2,598,374,912
[3137]	26/08/07	205	206	203	204	-1	-0.487805	14,100	2,585,700,096
[3137]	26/08/06	204	206	204	205	0	0	7,700	2,598,374,912
[3137]	26/08/05	205	206	204	205	0	0	19,600	2,598,374,912
[3137]	26/08/04	212	212	203	205	-9	-4.205607	65,100	2,598,374,912
[3137]	26/08/03	202	214	202	214	-10	-4.464286	70,400	2,712,450,048
[3137]	26/07/31	219	224	218	224	+6	+2.752294	78,800	2,839,200,000
[3137]	26/07/30	211	218	211	218	+2	+0.925926	13,500	2,763,150,080
[3137]	26/07/29	218	218	215	216	0	0	12,000	2,737,799,936
[3137]	26/07/28	218	218	214	216	0	0	12,400	2,737,799,936
[3137]	26/07/27	214	217	210	216	+1	+0.465116	13,600	2,737,799,936
[3137]	26/07/24	210	215	210	215	-1	-0.462963	15,100	2,725,125,120
[3137]	26/07/23	217	218	215	216	+2	+0.934579	21,100	2,737,799,936
[3137]	26/07/22	210	216	210	214	+1	+0.469484	18,300	2,712,450,048
[3137]	26/07/21	213	215	210	213	0	0	17,500	2,699,774,976
[3137]	26/07/17	215	215	210	213	-2	-0.930233	18,500	-
[3137]	26/07/16	210	215	210	215	+5	+2.380952	12,300	-
[3137]	26/07/15	210	212	208	210	0	0	15,700	-
[3137]	26/07/14	206	210	205	210	+2	+0.961538	8,100	-
[3137]	26/07/13	210	212	208	208	-5	-2.347418	16,100	-
[3137]	26/07/10	214	214	210	213	-1	-0.46729	12,500	-
[3137]	26/07/09	215	215	211	214	+2	+0.943396	14,200	-
[3137]	26/07/08	208	213	208	212	+3	+1.435407	18,100	-
[3137]	26/07/07	210	212	207	209	0	0	38,900	-
[3137]	26/07/06	203	209	203	209	+6	+2.955665	40,000	-
[3137]	26/07/03	203	204	198	203	+2	+0.995025	38,300	-
[3137]	26/07/02	195	201	195	201	+2	+1.005025	29,800	-
[3137]	26/07/01	198	199	193	199	+1	+0.505051	24,500	-
[3137]	26/06/30	195	198	195	198	+3	+1.538462	12,300	-
[3137]	26/06/29	193	195	192	195	+2	+1.036269	14,300	-
[3137]	26/06/26	193	198	185	193	-2	-1.025641	49,700	-
[3137]	26/06/25	194	195	193	195	0	0	8,500	-
[3137]	26/06/24	195	196	194	195	+1	+0.515464	12,400	-
[3137]	26/06/23	192	195	192	194	0	0	14,800	-
[3137]	26/06/22	191	196	191	194	0	0	24,400	-
[3137]	26/06/19	198	198	192	194	-3	-1.522843	56,800	-
[3137]	26/06/18	197	199	196	197	-1	-0.505051	25,300	-
[3137]	26/06/17	193	200	193	198	+5	+2.590674	30,400	-
[3137]	26/06/16	197	197	189	193	-2	-1.025641	36,600	-
[3137]	26/06/15	193	196	193	195	-1	-0.510204	31,900	-
[3137]	26/06/12	190	200	189	196	+8	+4.255319	66,400	-
[3137]	26/06/11	192	192	185	188	-1	-0.529101	23,300	-
[3137]	26/06/10	185	190	185	189	+3	+1.612903	44,300	-
[3137]	26/06/09	189	193	185	186	-3	-1.587302	59,100	-
[3137]	26/06/08	190	192	188	189	-1	-0.526316	43,900	-
[3137]	26/06/05	189	194	188	190	+1	+0.529101	44,100	-
[3137]	26/06/04	190	191	188	189	-1	-0.526316	45,400	-
[3137]	26/06/03	190	195	188	190	-7	-3.553299	123,300	-
[3137]	26/06/02	198	198	193	197	-1	-0.505051	81,600	-
[3137]	26/06/01	201	201	195	198	-3	-1.492537	92,600	-
[3137]	26/05/29	203	205	201	201	-2	-0.985222	61,600	-
[3137]	26/05/28	203	205	203	203	0	0	68,800	-
[3137]	26/05/27	206	208	200	203	-5	-2.403846	130,500	-
[3137]	26/05/26	207	210	207	208	0	0	43,300	-
[3137]	26/05/25	215	216	206	208	-7	-3.255814	93,800	-
[3137]	26/05/22	217	218	214	215	-3	-1.376147	44,600	-
[3137]	26/05/21	220	224	217	218	-1	-0.456621	40,000	-
[3137]	26/05/20	224	226	218	219	-4	-1.793722	84,700	-
[3137]	26/05/19	224	234	222	223	-2	-0.888889	459,600	-
[3137]	26/05/18	229	231	221	225	-6	-2.597403	163,100	-
[3137]	26/05/15	235	239	230	231	-5	-2.118644	78,900	-
[3137]	26/05/14	241	241	235	236	-5	-2.074689	54,800	-
[3137]	26/05/13	240	243	235	241	+4	+1.687764	70,600	-
[3137]	26/05/12	250	250	235	237	-15	-5.952381	177,700	-
[3137]	26/05/11	239	257	239	252	+16	+6.779661	196,400	-
[3137]	26/05/08	231	242	230	236	-3	-1.25523	206,000	-
[3137]	26/05/07	253	257	238	239	-18	-7.003891	501,800	-
[3137]	26/05/01	262	289	252	257	+29	+12.719298	7,029,300	-
[3137]	26/04/30	218	229	212	228	+15	+7.042254	439,600	-
[3137]	26/04/28	206	226	205	213	+13	+6.5	351,300	-
[3137]	26/04/27	213	213	200	200	-12	-5.660377	120,700	-
[3137]	26/04/24	218	220	209	212	-4	-1.851852	87,300	-
[3137]	26/04/23	228	229	215	216	-10	-4.424779	138,100	-
[3137]	26/04/22	227	229	225	226	-4	-1.73913	100,100	-
[3137]	26/04/21	238	238	226	230	-2	-0.862069	88,900	-
[3137]	26/04/20	236	236	230	232	+4	+1.754386	49,300	-
[3137]	26/04/17	231	232	227	228	-3	-1.298701	47,400	-
[3137]	26/04/16	234	237	229	231	+4	+1.762115	140,900	-
[3137]	26/04/15	232	234	227	227	-4	-1.731602	65,300	-
[3137]	26/04/14	233	236	231	231	-2	-0.858369	45,300	-
[3137]	26/04/13	236	238	231	233	-2	-0.851064	88,000	-
[3137]	26/04/10	241	244	235	235	-6	-2.489627	88,000	-
[3137]	26/04/09	246	246	237	241	-6	-2.42915	132,100	-
[3137]	26/04/08	248	252	247	247	+3	+1.229508	53,800	-
[3137]	26/04/07	247	254	244	244	-3	-1.214575	91,800	-
[3137]	26/04/06	260	260	246	247	-5	-1.984127	190,900	-
[3137]	26/04/03	255	258	250	252	-8	-3.076923	192,700	-
[3137]	26/04/02	275	292	255	260	-17	-6.137184	391,900	-
[3137]	26/04/01	300	300	272	277	-14	-4.810997	354,700	-
[3137]	26/03/31	268	322	268	291	+21	+7.777778	2,640,200	-
[3137]	26/03/30	249	337	242	270	+13	+5.058366	3,050,000	-
[3137]	26/03/27	237	302	237	257	+32	+14.222222	2,924,500	-
[3137]	26/03/26	234	234	225	225	-9	-3.846154	116,100	-
[3137]	26/03/25	232	237	230	234	+5	+2.183406	56,500	-
[3137]	26/03/24	235	235	228	229	0	0	51,000	-
[3137]	26/03/23	237	240	226	229	-3	-1.293103	132,800	-
[3137]	26/03/19	242	246	232	232	-13	-5.306122	94,900	-
[3137]	26/03/18	247	249	245	245	-3	-1.209677	43,600	-
[3137]	26/03/17	250	253	245	248	+5	+2.057613	46,800	-
[3137]	26/03/16	245	249	243	243	-3	-1.219512	40,200	-
[3137]	26/03/13	251	251	239	246	-1	-0.404858	61,900	-
[3137]	26/03/12	254	255	247	247	-8	-3.137255	45,300	-
[3137]	26/03/11	252	257	250	255	+5	+2	60,000	-
[3137]	26/03/10	248	258	248	250	+2	+0.806452	61,200	-
[3137]	26/03/09	242	248	237	248	-1	-0.401606	100,400	-
[3137]	26/03/06	248	253	245	249	+2	+0.809717	83,800	-
[3137]	26/03/05	251	257	245	247	+4	+1.646091	121,700	-
[3137]	26/03/04	243	258	237	243	-16	-6.177606	194,900	-
[3137]	26/03/03	274	279	252	259	-31	-10.689655	725,600	-
[3137]	26/03/02	280	315	277	290	+55	+23.404255	4,254,400	-
[3137]	26/02/27	240	240	233	235	-2	-0.843882	25,700	-
[3137]	26/02/26	237	240	233	237	+1	+0.423729	22,400	-
[3137]	26/02/25	234	239	233	236	+3	+1.287554	27,900	-
[3137]	26/02/24	232	235	230	233	+3	+1.304348	14,300	-
[3137]	26/02/20	229	233	229	230	-3	-1.287554	9,800	-
[3137]	26/02/19	230	233	228	233	+2	+0.865801	11,300	-
[3137]	26/02/18	226	233	226	231	+3	+1.315789	20,900	-
[3137]	26/02/17	229	233	227	228	-3	-1.298701	18,200	-
[3137]	26/02/16	226	231	226	231	+4	+1.762115	27,300	-
[3137]	26/02/13	233	233	225	227	0	0	30,900	-
[3137]	26/02/12	229	230	227	227	+3	+1.339286	22,300	-
[3137]	26/02/10	224	228	222	224	+2	+0.900901	32,400	-
[3137]	26/02/09	222	224	220	222	0	0	22,600	-
[3137]	26/02/06	222	223	219	222	+3	+1.369863	15,200	-
[3137]	26/02/05	220	222	218	219	+2	+0.921659	14,400	-
[3137]	26/02/04	222	222	213	217	-5	-2.252252	42,100	-
[3137]	26/02/03	229	229	220	222	-6	-2.631579	44,700	-
[3137]	26/02/02	229	232	227	228	-7	-2.978723	55,100	-
[3137]	26/01/30	232	241	226	235	+3	+1.293103	58,300	-
[3137]	26/01/29	230	232	227	232	+3	+1.310044	16,300	-
[3137]	26/01/28	227	230	226	229	0	0	20,600	-
[3137]	26/01/27	229	229	227	229	+1	+0.438596	13,500	-
[3137]	26/01/26	226	230	226	228	-1	-0.436681	11,500	-
[3137]	26/01/23	224	229	224	229	0	0	51,500	-
[3137]	26/01/22	232	233	226	229	-1	-0.434783	44,400	-
[3137]	26/01/21	227	234	224	230	+3	+1.321586	24,600	-
[3137]	26/01/20	233	233	225	227	-2	-0.873362	53,500	-
[3137]	26/01/19	227	229	227	229	+2	+0.881057	20,000	-
[3137]	26/01/16	231	234	224	227	-4	-1.731602	48,200	-
[3137]	26/01/15	238	238	231	231	-1	-0.431034	20,600	-
[3137]	26/01/14	238	240	231	232	-8	-3.333333	49,300	-
[3137]	26/01/13	241	241	238	240	0	0	33,000	-
[3137]	26/01/09	238	240	237	240	+5	+2.12766	40,400	-
[3137]	26/01/08	233	235	230	235	+3	+1.293103	25,900	-
[3137]	26/01/07	233	233	231	232	+1	+0.4329	36,800	-
[3137]	26/01/06	226	233	226	231	+7	+3.125	21,100	-
[3137]	26/01/05	226	229	223	224	+1	+0.44843	34,900	-
[3137]	25/12/30	222	238	222	223	0	0	177,200	-
[3137]	25/12/29	226	226	221	223	-1	-0.446429	26,400	-
[3137]	25/12/26	227	227	220	224	+3	+1.357466	31,600	-
[3137]	25/12/25	232	238	219	221	-4	-1.777778	97,500	-
[3137]	25/12/24	228	235	219	225	+5	+2.272727	73,600	-
[3137]	25/12/23	222	224	219	220	-1	-0.452489	56,000	-
[3137]	25/12/22	213	221	213	221	+8	+3.755869	67,200	-
[3137]	25/12/19	228	247	212	213	+1	+0.471698	396,100	-
[3137]	25/12/18	221	246	212	212	-3	-1.395349	259,900	-
[3137]	25/12/17	213	253	213	215	0	0	472,000	-
[3137]	25/12/16	213	215	209	215	+2	+0.938967	25,700	-
[3137]	25/12/15	206	214	206	213	+9	+4.411765	54,400	-
[3137]	25/12/12	204	204	201	204	+4	+2	34,200	-
[3137]	25/12/11	204	204	199	200	-1	-0.497512	40,700	-
[3137]	25/12/10	201	203	200	201	+2	+1.005025	37,400	-
[3137]	25/12/09	200	202	199	199	-1	-0.5	22,000	-
[3137]	25/12/08	200	200	198	200	-1	-0.497512	23,200	-
[3137]	25/12/05	201	202	198	201	0	0	47,300	-
[3137]	25/12/04	201	204	201	201	-1	-0.49505	38,900	-
[3137]	25/12/03	204	204	198	202	-2	-0.980392	89,600	-
[3137]	25/12/02	206	206	203	204	+1	+0.492611	9,500	-
[3137]	25/12/01	205	207	203	203	-1	-0.490196	26,600	-
[3137]	25/11/28	203	204	200	204	+1	+0.492611	25,400	-
[3137]	25/11/27	198	203	198	203	+3	+1.5	18,500	-
[3137]	25/11/26	198	203	198	200	+2	+1.010101	19,600	-
[3137]	25/11/25	200	201	196	198	-2	-1	28,400	-
[3137]	25/11/21	196	200	195	200	+3	+1.522843	22,800	-
[3137]	25/11/20	202	204	197	197	+1	+0.510204	77,200	-
[3137]	25/11/19	209	209	196	196	+3	+1.554404	104,400	-
[3137]	25/11/18	194	197	192	193	+3	+1.578947	97,200	-
[3137]	25/11/17	214	245	188	190	-18	-8.653846	692,000	-
[3137]	25/11/14	204	212	204	208	+5	+2.463054	29,200	-
[3137]	25/11/13	206	206	202	203	-2	-0.97561	16,500	-
[3137]	25/11/12	203	205	202	205	+3	+1.485149	22,500	-
[3137]	25/11/11	200	202	197	202	-2	-0.980392	28,600	-
[3137]	25/11/10	199	204	199	204	+6	+3.030303	25,500	-
[3137]	25/11/07	197	201	197	198	-3	-1.492537	45,500	-
[3137]	25/11/06	204	206	201	201	-2	-0.985222	34,300	-
[3137]	25/11/05	201	204	199	203	+3	+1.5	21,600	-
[3137]	25/11/04	204	206	198	200	-4	-1.960784	59,400	-
[3137]	25/10/31	203	209	197	204	+5	+2.512563	86,400	-
[3137]	25/10/30	198	202	197	199	+3	+1.530612	31,800	-
[3137]	25/10/29	200	202	195	196	-4	-2	84,000	-
[3137]	25/10/28	210	211	200	200	-11	-5.21327	71,100	-
[3137]	25/10/27	215	215	210	211	-2	-0.938967	50,100	-
[3137]	25/10/24	216	217	212	213	-4	-1.843318	15,500	-
[3137]	25/10/23	213	223	213	217	+2	+0.930233	46,900	-
[3137]	25/10/22	210	221	210	215	+2	+0.938967	46,000	-
[3137]	25/10/21	216	218	206	213	-3	-1.388889	45,800	-
[3137]	25/10/20	208	220	208	216	+9	+4.347826	76,400	-
[3137]	25/10/17	210	213	206	207	-7	-3.271028	51,500	-
[3137]	25/10/16	218	218	208	214	-2	-0.925926	36,200	-
[3137]	25/10/15	210	217	210	216	+6	+2.857143	32,100	-
[3137]	25/10/14	216	216	205	210	-6	-2.777778	72,300	-
[3137]	25/10/10	225	225	216	216	-6	-2.702703	42,900	-
[3137]	25/10/09	223	225	219	222	0	0	21,600	-
[3137]	25/10/08	217	224	217	222	+2	+0.909091	24,600	-
[3137]	25/10/07	221	221	217	220	+1	+0.456621	32,600	-
[3137]	25/10/06	221	222	216	219	-2	-0.904977	46,800	-
[3137]	25/10/03	216	225	216	221	+5	+2.314815	34,700	-
[3137]	25/10/02	226	230	216	216	-2	-0.917431	70,500	-
[3137]	25/10/01	231	231	218	218	-13	-5.627706	92,000	-
[3137]	25/09/30	239	239	231	231	-3	-1.282051	27,200	-
[3137]	25/09/29	247	248	233	234	-15	-6.024096	62,300	-
[3137]	25/09/26	244	252	243	249	+5	+2.04918	77,400	-
[3137]	25/09/25	240	246	240	244	+4	+1.666667	49,800	-
[3137]	25/09/24	244	244	239	240	0	0	43,400	-
[3137]	25/09/22	242	243	240	240	-2	-0.826446	17,200	-
[3137]	25/09/19	239	243	236	242	+3	+1.25523	48,000	-
[3137]	25/09/18	241	242	239	239	-2	-0.829876	24,000	-
[3137]	25/09/17	243	244	240	241	-2	-0.823045	22,800	-
[3137]	25/09/16	239	245	237	243	+6	+2.531646	52,600	-
[3137]	25/09/12	246	246	237	237	-5	-2.066116	71,200	-
[3137]	25/09/11	250	250	241	242	-8	-3.2	112,000	-
[3137]	25/09/10	250	252	249	250	+1	+0.401606	36,400	-
[3137]	25/09/09	256	256	248	249	-6	-2.352941	53,400	-
[3137]	25/09/08	255	257	253	255	+3	+1.190476	37,000	-
[3137]	25/09/05	252	254	251	252	+3	+1.204819	28,000	-