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
[3143]	26/10/29	1,049	1,061	1,032	1,038	-9	-0.859599	6,000	9,362,772,992
[3143]	26/10/28	1,054	1,067	1,045	1,047	-9	-0.852273	3,600	9,443,953,664
[3143]	26/10/27	1,070	1,074	1,044	1,056	-14	-1.308411	4,400	9,525,133,312
[3143]	26/10/26	1,050	1,075	1,030	1,070	-10	-0.925926	7,600	9,651,414,016
[3143]	26/10/23	1,090	1,100	1,030	1,080	-10	-0.917431	10,200	9,741,614,080
[3143]	26/10/22	1,084	1,108	1,084	1,090	+3	+0.275989	6,000	9,831,814,144
[3143]	26/10/21	1,060	1,109	1,030	1,087	+57	+5.533981	19,300	9,804,753,920
[3143]	26/10/20	1,167	1,167	1,030	1,030	-151	-12.785775	41,100	9,290,613,760
[3143]	26/10/19	1,154	1,188	1,144	1,181	-2	-0.169062	30,000	10,652,635,136
[3143]	26/10/16	1,154	1,187	1,135	1,183	+34	+2.959095	31,300	10,670,674,944
[3143]	26/10/15	1,128	1,155	1,118	1,149	+14	+1.23348	26,400	10,363,995,136
[3143]	26/10/14	1,116	1,162	1,116	1,135	+17	+1.520572	42,600	10,237,714,432
[3143]	26/10/13	1,119	1,139	1,115	1,118	-15	-1.323919	43,100	10,084,374,528
[3143]	26/10/09	1,075	1,138	1,064	1,133	+53	+4.907407	33,600	10,219,674,624
[3143]	26/10/08	1,089	1,106	1,080	1,080	-9	-0.826446	30,200	9,741,614,080
[3143]	26/10/07	1,087	1,120	1,080	1,089	-8	-0.729262	40,600	9,822,793,728
[3143]	26/10/06	1,078	1,120	1,076	1,097	+12	+1.105991	75,500	9,894,953,984
[3143]	26/10/05	1,090	1,090	1,066	1,085	-11	-1.00365	40,700	9,786,714,112
[3143]	26/10/02	1,036	1,099	1,022	1,096	+60	+5.791506	43,600	9,885,934,592
[3143]	26/10/01	1,017	1,072	990	1,036	-6	-0.575816	88,500	9,344,733,184
[3143]	26/09/30	945	1,042	944	1,042	+82	+8.541667	94,200	9,398,853,632
[3143]	26/09/29	863	988	863	960	+80	+9.090909	285,000	8,659,212,288
[3143]	26/09/28	741	880	741	880	+150	+20.547945	261,100	7,937,611,264
[3143]	26/09/25	729	730	721	730	+2	+0.274725	9,200	6,584,609,280
[3143]	26/09/24	723	729	721	728	+14	+1.960784	4,600	6,566,569,472
[3143]	26/09/18	719	723	714	714	-3	-0.41841	1,900	6,440,289,280
[3143]	26/09/17	716	717	715	717	0	0	6,600	6,467,349,504
[3143]	26/09/16	718	719	713	717	+6	+0.843882	8,600	6,467,349,504
[3143]	26/09/15	710	729	710	711	+8	+1.13798	16,900	6,413,229,056
[3143]	26/09/14	710	715	701	703	-7	-0.985915	6,800	6,341,069,312
[3143]	26/09/11	715	724	710	710	-11	-1.525659	4,000	6,404,209,152
[3143]	26/09/10	713	721	710	721	+8	+1.12202	3,500	6,503,429,120
[3143]	26/09/09	716	717	708	713	-5	-0.696379	4,500	6,431,269,376
[3143]	26/09/08	739	741	718	718	-10	-1.373626	28,100	6,476,369,408
[3143]	26/09/07	742	742	725	728	+4	+0.552486	73,200	6,566,569,472
[3143]	26/09/04	700	724	700	724	+24	+3.428571	49,400	6,530,489,344
[3143]	26/09/03	695	710	695	700	+5	+0.719424	20,300	6,314,009,088
[3143]	26/09/02	698	698	686	695	-3	-0.429799	4,200	6,268,909,056
[3143]	26/09/01	694	698	686	698	+6	+0.867052	10,300	6,295,969,280
[3143]	26/08/31	687	693	686	692	+5	+0.727802	2,700	6,241,848,832
[3143]	26/08/28	684	688	683	687	+1	+0.145773	2,400	6,196,748,800
[3143]	26/08/27	692	693	686	686	-6	-0.867052	10,800	6,187,728,896
[3143]	26/08/26	691	693	686	692	+2	+0.289855	2,000	6,241,848,832
[3143]	26/08/25	695	695	690	690	0	0	2,400	6,223,809,024
[3143]	26/08/24	695	695	682	690	-3	-0.4329	4,000	6,223,809,024
[3143]	26/08/21	695	695	682	693	-5	-0.716332	3,300	6,250,869,248
[3143]	26/08/20	691	698	690	698	+7	+1.013025	1,900	6,295,969,280
[3143]	26/08/19	698	700	691	691	-3	-0.432277	2,000	6,232,828,928
[3143]	26/08/18	698	698	694	694	-2	-0.287356	900	6,259,889,152
[3143]	26/08/17	696	696	693	696	-4	-0.571429	3,000	6,277,928,960
[3143]	26/08/14	703	703	693	700	+5	+0.719424	2,000	6,314,009,088
[3143]	26/08/13	700	700	694	695	-5	-0.714286	3,400	6,268,909,056
[3143]	26/08/12	700	704	698	700	0	0	6,000	6,314,009,088
[3143]	26/08/10	695	700	683	700	+15	+2.189781	26,000	6,314,009,088
[3143]	26/08/07	688	689	685	685	-8	-1.154401	1,800	6,178,708,992
[3143]	26/08/06	683	697	683	693	+13	+1.911765	3,700	6,250,869,248
[3143]	26/08/05	681	698	680	680	0	0	4,500	6,133,608,960
[3143]	26/08/04	683	692	680	680	-3	-0.439239	1,600	6,133,608,960
[3143]	26/08/03	683	692	682	683	-5	-0.726744	1,700	6,160,668,672
[3143]	26/07/31	690	690	684	688	-6	-0.864553	2,300	6,205,768,704
[3143]	26/07/30	691	702	687	694	+5	+0.725689	28,300	6,259,889,152
[3143]	26/07/29	686	689	682	689	-1	-0.144928	1,700	6,214,789,120
[3143]	26/07/28	680	690	680	690	+4	+0.58309	3,700	6,223,809,024
[3143]	26/07/27	694	695	685	686	-6	-0.867052	2,700	6,187,728,896
[3143]	26/07/24	717	717	691	692	-8	-1.142857	13,000	6,241,848,832
[3143]	26/07/23	698	700	692	700	+1	+0.143062	3,700	6,314,009,088
[3143]	26/07/22	700	700	688	699	0	0	2,400	6,304,989,184
[3143]	26/07/21	682	700	682	699	+22	+3.249631	4,200	6,304,989,184
[3143]	26/07/17	691	691	677	677	-23	-3.285714	5,400	-
[3143]	26/07/16	695	700	686	700	+6	+0.864553	2,700	-
[3143]	26/07/15	679	696	676	694	+15	+2.209131	4,900	-
[3143]	26/07/14	695	695	679	679	-6	-0.875912	4,200	-
[3143]	26/07/13	680	700	680	685	-13	-1.862464	6,700	-
[3143]	26/07/10	688	700	688	698	+10	+1.453488	2,300	-
[3143]	26/07/09	692	692	685	688	-10	-1.432665	2,200	-
[3143]	26/07/08	683	699	680	698	+16	+2.346041	4,600	-
[3143]	26/07/07	689	700	682	682	-5	-0.727802	3,700	-
[3143]	26/07/06	687	707	684	687	0	0	11,800	-
[3143]	26/07/03	690	690	681	687	-4	-0.578871	3,700	-
[3143]	26/07/02	686	700	681	691	-3	-0.432277	8,200	-
[3143]	26/07/01	－	－	－	694	0	0	0	-
[3143]	26/06/30	694	694	694	694	+8	+1.166181	100	-
[3143]	26/06/29	687	687	683	686	+6	+0.882353	1,500	-
[3143]	26/06/26	685	689	679	680	-15	-2.158273	3,900	-
[3143]	26/06/25	695	695	686	695	+8	+1.164483	4,600	-
[3143]	26/06/24	685	687	665	687	+3	+0.438596	12,000	-
[3143]	26/06/23	682	684	680	684	+3	+0.440529	1,100	-
[3143]	26/06/22	677	684	670	681	+5	+0.739645	4,100	-
[3143]	26/06/19	664	676	660	676	+15	+2.269289	4,200	-
[3143]	26/06/18	661	662	661	661	+7	+1.070336	900	-
[3143]	26/06/17	653	654	640	654	+1	+0.153139	4,900	-
[3143]	26/06/16	662	662	652	653	-2	-0.305344	1,000	-
[3143]	26/06/15	669	669	645	655	+15	+2.34375	5,600	-
[3143]	26/06/12	637	644	637	640	+4	+0.628931	1,800	-
[3143]	26/06/11	637	640	635	636	-1	-0.156986	1,800	-
[3143]	26/06/10	638	638	635	637	-2	-0.312989	1,200	-
[3143]	26/06/09	636	645	635	639	+4	+0.629921	1,000	-
[3143]	26/06/08	635	635	630	635	0	0	2,500	-
[3143]	26/06/05	633	639	633	635	+2	+0.315956	4,700	-
[3143]	26/06/04	644	644	630	633	-4	-0.627943	7,400	-
[3143]	26/06/03	650	652	636	637	-3	-0.46875	8,900	-
[3143]	26/06/02	645	647	640	640	-6	-0.928793	8,100	-
[3143]	26/06/01	645	650	645	646	-5	-0.768049	3,000	-
[3143]	26/05/29	646	655	646	651	+7	+1.086957	3,100	-
[3143]	26/05/28	652	652	640	644	-7	-1.075269	19,900	-
[3143]	26/05/27	669	669	651	651	-12	-1.809955	39,100	-
[3143]	26/05/26	653	663	653	663	+10	+1.531394	5,600	-
[3143]	26/05/25	673	673	649	653	-17	-2.537313	19,400	-
[3143]	26/05/22	678	678	667	670	+2	+0.299401	3,500	-
[3143]	26/05/21	665	674	663	668	+6	+0.906344	8,100	-
[3143]	26/05/20	671	673	660	662	-18	-2.647059	19,200	-
[3143]	26/05/19	661	680	658	680	+24	+3.658537	6,000	-
[3143]	26/05/18	670	671	655	656	-27	-3.953148	55,400	-
[3143]	26/05/15	687	687	670	683	-1	-0.146199	14,600	-
[3143]	26/05/14	690	690	675	684	-8	-1.156069	7,400	-
[3143]	26/05/13	680	692	673	692	+11	+1.615272	42,300	-
[3143]	26/05/12	700	706	681	681	-6	-0.873362	43,100	-
[3143]	26/05/11	737	767	687	687	-51	-6.910569	76,600	-
[3143]	26/05/08	729	754	728	738	+1	+0.135685	10,900	-
[3143]	26/05/07	740	740	711	737	+12	+1.655172	5,500	-
[3143]	26/05/01	731	731	702	725	-6	-0.820793	11,300	-
[3143]	26/04/30	733	735	730	731	-2	-0.272851	19,500	-
[3143]	26/04/28	731	749	731	733	+3	+0.410959	19,900	-
[3143]	26/04/27	736	740	728	730	+1	+0.137174	4,200	-
[3143]	26/04/24	738	738	726	729	-3	-0.409836	4,400	-
[3143]	26/04/23	739	739	724	732	-7	-0.947226	4,100	-
[3143]	26/04/22	740	740	735	739	0	0	3,500	-
[3143]	26/04/21	743	753	737	739	+5	+0.681199	12,400	-
[3143]	26/04/20	744	745	734	734	-11	-1.47651	2,600	-
[3143]	26/04/17	728	745	722	745	+14	+1.915185	9,400	-
[3143]	26/04/16	716	731	711	731	+20	+2.81294	6,100	-
[3143]	26/04/15	716	716	711	711	-1	-0.140449	2,300	-
[3143]	26/04/14	711	719	710	712	+5	+0.707214	2,200	-
[3143]	26/04/13	709	712	706	707	-1	-0.141243	5,700	-
[3143]	26/04/10	714	715	708	708	-12	-1.666667	5,400	-
[3143]	26/04/09	717	720	715	720	+2	+0.278552	7,800	-
[3143]	26/04/08	720	721	713	718	+4	+0.560224	2,000	-
[3143]	26/04/07	710	718	709	714	+6	+0.847458	73,900	-
[3143]	26/04/06	710	712	708	708	-2	-0.28169	8,600	-
[3143]	26/04/03	714	714	708	710	-7	-0.97629	3,700	-
[3143]	26/04/02	712	721	709	717	+7	+0.985915	4,100	-
[3143]	26/04/01	720	723	708	710	+4	+0.566572	4,700	-
[3143]	26/03/31	717	717	706	706	-11	-1.53417	2,800	-
[3143]	26/03/30	718	719	690	717	-33	-4.4	7,600	-
[3143]	26/03/27	749	758	743	750	-4	-0.530504	5,300	-
[3143]	26/03/26	755	755	741	754	0	0	3,300	-
[3143]	26/03/25	758	758	746	754	-2	-0.26455	4,600	-
[3143]	26/03/24	734	756	734	756	+37	+5.146036	2,200	-
[3143]	26/03/23	734	734	716	719	-15	-2.043597	10,600	-
[3143]	26/03/19	751	752	734	734	-18	-2.393617	49,800	-
[3143]	26/03/18	742	756	742	752	+16	+2.173913	5,900	-
[3143]	26/03/17	739	743	736	736	-2	-0.271003	3,900	-
[3143]	26/03/16	740	740	735	738	-2	-0.27027	1,500	-
[3143]	26/03/13	720	740	717	740	+5	+0.680272	3,300	-
[3143]	26/03/12	735	740	725	735	-5	-0.675676	2,500	-
[3143]	26/03/11	743	745	736	740	-6	-0.80429	1,900	-
[3143]	26/03/10	743	752	743	746	+12	+1.634877	22,100	-
[3143]	26/03/09	717	734	717	734	-19	-2.52324	11,800	-
[3143]	26/03/06	747	756	746	753	-7	-0.921053	1,100	-
[3143]	26/03/05	768	768	744	760	+37	+5.117566	13,700	-
[3143]	26/03/04	731	731	710	723	-22	-2.95302	12,400	-
[3143]	26/03/03	754	754	736	745	-9	-1.193634	5,200	-
[3143]	26/03/02	750	755	750	754	-11	-1.437908	2,300	-
[3143]	26/02/27	768	773	765	765	-4	-0.520156	1,200	-
[3143]	26/02/26	764	769	753	769	+6	+0.78637	5,600	-
[3143]	26/02/25	775	775	760	763	+1	+0.131234	5,100	-
[3143]	26/02/24	735	762	731	762	+27	+3.673469	5,500	-
[3143]	26/02/20	735	739	730	735	0	0	6,300	-
[3143]	26/02/19	751	751	731	735	-7	-0.943396	8,700	-
[3143]	26/02/18	740	745	740	742	-4	-0.536193	2,400	-
[3143]	26/02/17	752	752	744	746	-6	-0.797872	2,300	-
[3143]	26/02/16	735	755	731	752	+17	+2.312925	8,200	-
[3143]	26/02/13	737	740	730	735	-4	-0.541272	4,900	-
[3143]	26/02/12	736	741	733	739	+11	+1.510989	7,600	-
[3143]	26/02/10	757	757	707	728	-37	-4.836601	50,200	-
[3143]	26/02/09	707	790	707	765	+54	+7.594937	90,300	-
[3143]	26/02/06	704	712	704	711	+7	+0.994318	5,600	-
[3143]	26/02/05	710	710	702	704	-4	-0.564972	3,400	-
[3143]	26/02/04	714	715	708	708	-6	-0.840336	3,800	-
[3143]	26/02/03	710	714	707	714	+4	+0.56338	3,800	-
[3143]	26/02/02	713	713	705	710	+8	+1.139601	2,100	-
[3143]	26/01/30	708	708	701	702	+1	+0.142653	2,400	-
[3143]	26/01/29	703	703	701	701	-1	-0.14245	2,100	-
[3143]	26/01/28	704	704	701	702	0	0	8,700	-
[3143]	26/01/27	703	707	702	702	-3	-0.425532	1,600	-
[3143]	26/01/26	707	714	705	705	-11	-1.536313	2,400	-
[3143]	26/01/23	715	716	706	716	+6	+0.84507	4,400	-
[3143]	26/01/22	707	710	701	710	+2	+0.282486	6,500	-
[3143]	26/01/21	715	715	708	708	-1	-0.141044	3,500	-
[3143]	26/01/20	704	712	696	709	+6	+0.853485	6,800	-
[3143]	26/01/19	702	704	699	703	+2	+0.285307	4,100	-
[3143]	26/01/16	702	702	700	701	-6	-0.848656	4,000	-
[3143]	26/01/15	710	713	703	707	-3	-0.422535	3,100	-
[3143]	26/01/14	718	718	706	710	-8	-1.114206	4,700	-
[3143]	26/01/13	710	718	701	718	+12	+1.699717	6,200	-
[3143]	26/01/09	696	706	695	706	+10	+1.436782	12,200	-
[3143]	26/01/08	695	698	695	696	+1	+0.143885	5,500	-
[3143]	26/01/07	698	703	695	695	+1	+0.144092	8,500	-
[3143]	26/01/06	687	700	687	694	+2	+0.289017	5,500	-
[3143]	26/01/05	685	693	677	692	+7	+1.021898	14,300	-
[3143]	25/12/30	687	688	673	685	+4	+0.587372	7,600	-
[3143]	25/12/29	681	685	676	681	+8	+1.188707	8,500	-
[3143]	25/12/26	680	680	672	673	0	0	12,000	-
[3143]	25/12/25	680	680	673	673	-1	-0.148368	9,200	-
[3143]	25/12/24	677	677	672	674	-2	-0.295858	4,900	-
[3143]	25/12/23	680	681	672	676	-5	-0.734214	8,300	-
[3143]	25/12/22	679	681	674	681	-2	-0.292826	6,800	-
[3143]	25/12/19	669	683	669	683	+14	+2.092676	10,700	-
[3143]	25/12/18	668	671	667	669	-7	-1.035503	12,500	-
[3143]	25/12/17	671	678	670	676	-8	-1.169591	15,800	-
[3143]	25/12/16	692	692	675	684	-8	-1.156069	10,100	-
[3143]	25/12/15	692	695	690	692	-6	-0.859599	2,100	-
[3143]	25/12/12	696	699	692	698	-4	-0.569801	5,900	-
[3143]	25/12/11	702	704	699	702	0	0	3,500	-
[3143]	25/12/10	715	715	702	702	0	0	6,100	-
[3143]	25/12/09	700	703	699	702	0	0	2,900	-
[3143]	25/12/08	704	704	701	702	-3	-0.425532	2,700	-
[3143]	25/12/05	701	705	701	705	+3	+0.42735	21,400	-
[3143]	25/12/04	710	710	702	702	-6	-0.847458	2,400	-
[3143]	25/12/03	716	716	705	708	-8	-1.117318	3,600	-
[3143]	25/12/02	716	716	713	716	+9	+1.272984	3,300	-
[3143]	25/12/01	705	714	701	707	+2	+0.283688	3,400	-
[3143]	25/11/28	716	716	704	705	-5	-0.704225	4,100	-
[3143]	25/11/27	708	710	699	710	+3	+0.424328	5,900	-
[3143]	25/11/26	729	729	703	707	-11	-1.532033	4,300	-
[3143]	25/11/25	728	728	715	718	-8	-1.101928	4,500	-
[3143]	25/11/21	714	726	707	726	+15	+2.109705	4,200	-
[3143]	25/11/20	710	719	701	711	+10	+1.426534	5,500	-
[3143]	25/11/19	708	708	700	701	-9	-1.267606	8,700	-
[3143]	25/11/18	730	730	706	710	-20	-2.739726	12,700	-
[3143]	25/11/17	723	730	700	730	+7	+0.968188	15,800	-
[3143]	25/11/14	726	731	720	723	-14	-1.899593	1,800	-
[3143]	25/11/13	737	737	733	737	+4	+0.545703	8,100	-
[3143]	25/11/12	736	740	706	733	-6	-0.811908	15,700	-
[3143]	25/11/11	772	781	725	739	-31	-4.025974	24,400	-
[3143]	25/11/10	754	801	730	770	+17	+2.257636	77,200	-
[3143]	25/11/07	752	753	740	753	+1	+0.132979	9,800	-
[3143]	25/11/06	741	752	740	752	+11	+1.48448	12,900	-
[3143]	25/11/05	742	742	736	741	-1	-0.134771	7,400	-
[3143]	25/11/04	736	743	735	742	+1	+0.134953	10,900	-
[3143]	25/10/31	745	750	740	741	-4	-0.536913	4,000	-
[3143]	25/10/30	746	750	740	745	-2	-0.267738	6,600	-
[3143]	25/10/29	740	753	740	747	-8	-1.059603	2,300	-
[3143]	25/10/28	758	758	747	755	-3	-0.395778	3,400	-
[3143]	25/10/27	743	758	743	758	+19	+2.571042	11,400	-
[3143]	25/10/24	735	744	734	739	+5	+0.681199	8,100	-
[3143]	25/10/23	730	735	726	734	+4	+0.547945	3,800	-
[3143]	25/10/22	729	735	716	730	+4	+0.550964	5,500	-
[3143]	25/10/21	729	733	723	726	-4	-0.547945	3,100	-
[3143]	25/10/20	717	734	717	730	+13	+1.81311	5,800	-
[3143]	25/10/17	721	724	717	717	-10	-1.375516	2,500	-
[3143]	25/10/16	718	734	715	727	+13	+1.820728	2,700	-
[3143]	25/10/15	702	730	702	714	+5	+0.705219	3,900	-
[3143]	25/10/14	694	724	690	709	-10	-1.390821	10,000	-
[3143]	25/10/10	718	719	706	719	0	0	8,700	-
[3143]	25/10/09	720	733	712	719	-1	-0.138889	7,600	-
[3143]	25/10/08	719	720	711	720	+1	+0.139082	3,600	-
[3143]	25/10/07	721	732	705	719	0	0	7,000	-
[3143]	25/10/06	712	725	693	719	-1	-0.138889	10,300	-
[3143]	25/10/03	730	730	714	720	-8	-1.098901	3,100	-
[3143]	25/10/02	722	743	720	728	0	0	3,400	-
[3143]	25/10/01	731	766	708	728	-18	-2.412869	10,800	-
[3143]	25/09/30	746	751	710	746	0	0	12,700	-
[3143]	25/09/29	760	768	746	746	-17	-2.228047	14,100	-
[3143]	25/09/26	762	763	759	763	0	0	7,500	-
[3143]	25/09/25	763	763	759	763	0	0	5,700	-
[3143]	25/09/24	759	763	757	763	+1	+0.131234	4,200	-
[3143]	25/09/22	759	764	751	762	-3	-0.392157	9,000	-
[3143]	25/09/19	750	765	749	765	+15	+2	13,500	-
[3143]	25/09/18	749	758	733	750	+1	+0.133511	20,700	-
[3143]	25/09/17	752	758	733	749	-3	-0.398936	5,400	-
[3143]	25/09/16	752	758	752	752	0	0	3,000	-
[3143]	25/09/12	759	759	750	752	-3	-0.397351	5,400	-
[3143]	25/09/11	749	755	741	755	+2	+0.265604	5,100	-
[3143]	25/09/10	741	755	737	753	-3	-0.396825	15,900	-
[3143]	25/09/09	754	757	727	756	+1	+0.13245	10,500	-
[3143]	25/09/08	766	766	755	755	+1	+0.132626	7,200	-
[3143]	25/09/05	761	761	753	754	-12	-1.56658	18,000	-