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
[3154]	26/10/30	732	740	730	737	+6.0	+0.82	43,300	16,388,831,232
[3154]	26/10/29	742	745	731	731	-14.0	-1.88	168,600	16,255,408,128
[3154]	26/10/28	747	754	743	745	-2.0	-0.27	38,300	16,566,728,704
[3154]	26/10/27	750	754	745	747	-3.0	-0.40	27,200	16,611,203,072
[3154]	26/10/26	750	754	747	750	-5.0	-0.66	27,700	16,677,914,624
[3154]	26/10/23	754	757	751	755	+1.0	+0.13	29,300	16,789,101,568
[3154]	26/10/22	756	760	750	754	-4.0	-0.53	35,600	16,766,864,384
[3154]	26/10/21	761	761	754	758	-7.0	-0.92	33,400	16,855,813,120
[3154]	26/10/20	775	775	760	765	-3.0	-0.39	31,000	17,011,473,408
[3154]	26/10/19	762	768	762	768	+6.0	+0.79	22,100	17,078,184,960
[3154]	26/10/16	765	768	762	762	-4.0	-0.52	27,800	16,944,761,856
[3154]	26/10/15	771	780	766	766	-5.0	-0.65	21,500	17,033,710,592
[3154]	26/10/14	778	785	771	771	+2.0	+0.26	25,000	17,144,896,512
[3154]	26/10/13	768	777	768	769	+2.0	+0.26	15,000	17,100,422,144
[3154]	26/10/09	764	773	761	767	+4.0	+0.52	11,900	17,055,947,776
[3154]	26/10/08	774	774	763	763	-20.0	-2.55	19,900	16,966,999,040
[3154]	26/10/07	791	800	779	783	-16.0	-2.00	17,900	17,411,743,744
[3154]	26/10/06	808	808	788	799	+14.0	+1.78	55,500	17,767,538,688
[3154]	26/10/05	777	785	777	785	+8.0	+1.03	21,300	17,456,218,112
[3154]	26/10/02	791	795	776	777	-14.0	-1.77	25,700	17,278,320,640
[3154]	26/10/01	800	800	789	791	0	+0.00	26,000	17,589,641,216
[3154]	26/09/30	779	795	779	791	+12.0	+1.54	14,400	17,589,641,216
[3154]	26/09/29	800	800	779	779	-20.0	-2.50	23,300	17,322,825,728
[3154]	26/09/28	800	800	790	799	+1.0	+0.13	28,400	17,767,571,456
[3154]	26/09/25	786	798	786	798	+12.0	+1.53	17,300	17,745,334,272
[3154]	26/09/24	792	795	785	786	-6.0	-0.76	18,200	17,478,486,016
[3154]	26/09/18	781	793	780	792	+6.0	+0.76	12,300	17,611,909,120
[3154]	26/09/17	779	786	775	786	+6.0	+0.77	13,100	17,478,486,016
[3154]	26/09/16	772	782	772	780	+3.0	+0.39	18,900	17,345,062,912
[3154]	26/09/15	767	778	767	777	+12.0	+1.57	14,600	17,278,351,360
[3154]	26/09/14	760	766	760	765	+5.0	+0.66	23,000	17,011,504,128
[3154]	26/09/11	767	771	759	760	-11.0	-1.43	37,500	16,900,317,184
[3154]	26/09/10	772	778	771	771	-5.0	-0.64	19,300	17,144,927,232
[3154]	26/09/09	772	780	772	776	-4.0	-0.51	18,100	17,256,114,176
[3154]	26/09/08	785	790	780	780	-8.0	-1.02	18,600	17,345,062,912
[3154]	26/09/07	790	793	786	788	-4.0	-0.51	18,400	17,522,960,384
[3154]	26/09/04	791	800	787	792	-1.0	-0.13	20,500	17,611,909,120
[3154]	26/09/03	800	802	793	793	-8.0	-1.00	12,500	17,634,146,304
[3154]	26/09/02	800	807	796	801	-2.0	-0.25	17,400	17,812,045,824
[3154]	26/09/01	799	812	799	803	+1.0	+0.12	17,500	17,856,520,192
[3154]	26/08/31	801	810	798	802	+2.0	+0.25	15,500	17,834,283,008
[3154]	26/08/28	816	819	800	800	-16.0	-1.96	28,600	17,789,808,640
[3154]	26/08/27	812	816	807	816	+6.0	+0.74	17,600	18,145,603,584
[3154]	26/08/26	815	821	806	810	+4.0	+0.50	29,600	18,012,180,480
[3154]	26/08/25	802	811	802	806	+4.0	+0.50	14,300	17,923,231,744
[3154]	26/08/24	804	810	800	802	-6.0	-0.74	11,500	17,834,283,008
[3154]	26/08/21	807	815	800	808	-1.0	-0.12	21,900	17,967,706,112
[3154]	26/08/20	815	819	795	809	-6.0	-0.74	24,100	17,989,943,296
[3154]	26/08/19	816	823	802	815	-5.0	-0.61	25,700	18,123,366,400
[3154]	26/08/18	802	828	801	820	+14.0	+1.74	41,100	18,234,552,320
[3154]	26/08/17	783	809	783	806	+26.0	+3.33	52,100	17,923,231,744
[3154]	26/08/14	780	785	772	780	0	+0.00	57,100	17,345,062,912
[3154]	26/08/13	792	792	778	780	-12.0	-1.52	33,700	17,345,062,912
[3154]	26/08/12	793	793	785	792	+6.0	+0.76	27,500	17,611,909,120
[3154]	26/08/10	781	794	781	786	+2.0	+0.26	11,500	17,478,486,016
[3154]	26/08/07	780	790	780	784	+2.0	+0.26	27,600	17,434,011,648
[3154]	26/08/06	781	787	780	782	+2.0	+0.26	19,000	17,389,537,280
[3154]	26/08/05	777	784	775	780	+8.0	+1.04	24,600	17,345,062,912
[3154]	26/08/04	777	783	770	772	-5.0	-0.64	40,300	17,167,164,416
[3154]	26/08/03	778	783	775	777	-2.0	-0.26	40,900	17,278,351,360
[3154]	26/07/31	783	788	776	779	-12.0	-1.52	23,800	17,322,825,728
[3154]	26/07/30	789	796	785	791	+2.0	+0.25	41,600	17,589,671,936
[3154]	26/07/29	782	791	781	789	+9.0	+1.15	21,300	17,545,197,568
[3154]	26/07/28	790	790	780	780	-10.0	-1.27	31,300	17,345,062,912
[3154]	26/07/27	786	793	782	790	0	+0.00	20,200	17,567,434,752
[3154]	26/07/24	785	790	783	790	+5.0	+0.64	26,500	17,567,434,752
[3154]	26/07/23	792	794	785	785	-7.0	-0.88	13,500	17,456,248,832
[3154]	26/07/22	790	795	785	792	+8.0	+1.02	30,700	17,611,909,120
[3154]	26/07/21	780	790	780	784	+7.0	+0.90	15,600	17,434,011,648
[3154]	26/07/17	778	786	773	777	-3	-0.38	27,900	-
[3154]	26/07/16	780	787	780	780	0	0.00	15,800	-
[3154]	26/07/15	778	788	773	780	+2	+0.26	46,100	-
[3154]	26/07/14	785	791	778	778	-6	-0.77	35,400	-
[3154]	26/07/13	793	797	784	784	-7	-0.88	29,700	-
[3154]	26/07/10	799	800	790	791	-8	-1.00	65,700	-
[3154]	26/07/09	796	799	789	799	+11	+1.40	23,200	-
[3154]	26/07/08	799	799	788	788	-10	-1.25	50,600	-
[3154]	26/07/07	807	807	794	798	-5	-0.62	31,000	-
[3154]	26/07/06	821	823	803	803	-25	-3.02	54,800	-
[3154]	26/07/03	828	830	816	828	+12	+1.47	37,400	-
[3154]	26/07/02	804	816	799	816	+17	+2.13	40,000	-
[3154]	26/07/01	799	804	790	799	+1	+0.13	57,900	-
[3154]	26/06/30	797	798	790	798	+9	+1.14	40,500	-
[3154]	26/06/29	787	798	786	789	-43	-5.17	270,700	-
[3154]	26/06/26	842	845	831	832	-11	-1.30	308,800	-
[3154]	26/06/25	845	849	843	843	-1	-0.12	89,300	-
[3154]	26/06/24	852	855	844	844	-9	-1.06	54,900	-
[3154]	26/06/23	853	856	853	853	-2	-0.23	38,500	-
[3154]	26/06/22	856	860	854	855	-1	-0.12	51,300	-
[3154]	26/06/19	861	870	856	856	-15	-1.72	36,200	-
[3154]	26/06/18	859	875	855	871	+18	+2.11	50,300	-
[3154]	26/06/17	850	857	850	853	+3	+0.35	31,600	-
[3154]	26/06/16	855	858	850	850	-5	-0.58	15,600	-
[3154]	26/06/15	858	864	855	855	0	0.00	20,900	-
[3154]	26/06/12	853	860	845	855	+11	+1.30	23,700	-
[3154]	26/06/11	855	860	844	844	-17	-1.97	31,900	-
[3154]	26/06/10	860	869	860	861	-8	-0.92	31,500	-
[3154]	26/06/09	870	877	860	869	+1	+0.12	67,200	-
[3154]	26/06/08	870	884	862	868	-2	-0.23	44,400	-
[3154]	26/06/05	858	872	857	870	+12	+1.40	47,300	-
[3154]	26/06/04	841	858	841	858	+14	+1.66	51,200	-
[3154]	26/06/03	830	844	830	844	+14	+1.69	23,400	-
[3154]	26/06/02	829	830	825	830	+1	+0.12	29,000	-
[3154]	26/06/01	842	844	829	829	-7	-0.84	32,500	-
[3154]	26/05/29	835	842	835	836	+1	+0.12	34,500	-
[3154]	26/05/28	836	836	824	835	+8	+0.97	31,800	-
[3154]	26/05/27	834	845	822	827	-8	-0.96	34,500	-
[3154]	26/05/26	851	851	835	835	-15	-1.76	27,200	-
[3154]	26/05/25	848	854	846	850	+4	+0.47	25,500	-
[3154]	26/05/22	842	848	840	846	+2.0	+0.24	11,600	-
[3154]	26/05/21	845	848	842	844	-1.0	-0.12	9,400	-
[3154]	26/05/20	850	850	842	845	-2.0	-0.24	10,500	-
[3154]	26/05/19	845	850	843	847	+5.0	+0.59	15,300	-
[3154]	26/05/18	853	853	842	842	-9.0	-1.06	16,000	-
[3154]	26/05/15	848	851	843	851	+10.0	+1.19	13,300	-
[3154]	26/05/14	847	851	841	841	-6.0	-0.71	14,400	-
[3154]	26/05/13	848	853	846	847	+4.0	+0.47	24,700	-
[3154]	26/05/12	834	843	831	843	+12.0	+1.44	11,900	-
[3154]	26/05/11	833	838	831	831	0	+0.00	16,300	-
[3154]	26/05/08	831	839	830	831	-6.0	-0.72	16,300	-
[3154]	26/05/07	824	843	824	837	+14.0	+1.70	20,900	-
[3154]	26/05/01	824	828	815	823	+5.0	+0.61	19,000	-
[3154]	26/04/30	818	824	818	818	0	+0.00	22,700	-
[3154]	26/04/28	811	822	811	818	+2.0	+0.25	28,600	-
[3154]	26/04/27	821	828	816	816	-11	-1.33	26,600	-
[3154]	26/04/24	827	831	827	827	0	0.00	18,500	-
[3154]	26/04/23	839	840	826	827	-12	-1.43	18,800	-
[3154]	26/04/22	846	846	839	839	-1	-0.12	12,100	-
[3154]	26/04/21	845	846	840	840	-5	-0.59	16,600	-
[3154]	26/04/20	842	853	841	845	+3	+0.36	22,500	-
[3154]	26/04/17	847	852	842	842	-10	-1.17	15,200	-
[3154]	26/04/16	845	852	845	852	+14	+1.67	23,400	-
[3154]	26/04/15	827	843	827	838	+14	+1.70	30,400	-
[3154]	26/04/14	825	830	820	824	0	0.00	16,100	-
[3154]	26/04/13	824	824	817	824	-2	-0.24	17,700	-
[3154]	26/04/10	840	843	823	826	-12	-1.43	22,600	-
[3154]	26/04/09	842	846	838	838	-7	-0.83	19,500	-
[3154]	26/04/08	850	851	834	845	+5	+0.60	26,200	-
[3154]	26/04/07	851	853	840	840	-15	-1.75	18,400	-
[3154]	26/04/06	850	856	848	855	-3	-0.35	28,800	-
[3154]	26/04/03	844	858	844	858	+21	+2.51	38,600	-
[3154]	26/04/02	845	845	830	837	-10	-1.18	36,400	-
[3154]	26/04/01	836	847	830	847	+26	+3.17	59,000	-
[3154]	26/03/31	805	828	802	821	+13	+1.61	101,200	-
[3154]	26/03/30	805	815	789	808	-6	-0.74	348,600	-
[3154]	26/03/27	800	822	800	814	+8	+0.99	116,400	-
[3154]	26/03/26	819	820	800	806	-9	-1.10	83,500	-
[3154]	26/03/25	809	815	809	815	+7	+0.87	38,500	-
[3154]	26/03/24	791	808	791	808	+32	+4.12	51,400	-
[3154]	26/03/23	790	790	775	776	-16	-2.02	55,000	-
[3154]	26/03/19	803	804	791	792	-9	-1.12	51,000	-
[3154]	26/03/18	792	802	792	801	+8	+1.01	42,300	-
[3154]	26/03/17	786	793	786	793	+8	+1.02	19,000	-
[3154]	26/03/16	780	785	776	785	+4	+0.51	36,600	-
[3154]	26/03/13	783	793	780	781	-5	-0.64	41,600	-
[3154]	26/03/12	792	792	785	786	-10	-1.26	33,800	-
[3154]	26/03/11	802	813	796	796	-6	-0.75	24,700	-
[3154]	26/03/10	797	820	796	802	+17	+2.17	32,700	-
[3154]	26/03/09	799	800	782	785	-21	-2.61	37,400	-
[3154]	26/03/06	797	809	797	806	+10	+1.26	14,700	-
[3154]	26/03/05	802	810	796	796	+13	+1.66	32,300	-
[3154]	26/03/04	810	810	783	783	-31	-3.81	53,600	-
[3154]	26/03/03	827	835	814	814	-13	-1.57	32,500	-
[3154]	26/03/02	843	843	827	827	-14	-1.66	35,800	-
[3154]	26/02/27	832	842	832	841	+10	+1.20	23,300	-
[3154]	26/02/26	849	849	831	831	-8	-0.95	27,100	-
[3154]	26/02/25	820	840	820	839	+23	+2.82	29,400	-
[3154]	26/02/24	824	828	814	816	+2	+0.25	12,200	-
[3154]	26/02/20	836	836	814	814	-23	-2.75	19,600	-
[3154]	26/02/19	824	838	822	837	+15	+1.82	19,000	-
[3154]	26/02/18	827	835	822	822	-4	-0.48	12,600	-
[3154]	26/02/17	830	837	822	826	+11	+1.35	22,800	-
[3154]	26/02/16	833	833	810	815	-21	-2.51	21,200	-
[3154]	26/02/13	839	849	833	836	-3	-0.36	11,200	-
[3154]	26/02/12	839	848	837	839	+1	+0.12	29,500	-
[3154]	26/02/10	813	838	813	838	+20	+2.44	35,100	-
[3154]	26/02/09	826	826	818	818	+8	+0.99	14,700	-
[3154]	26/02/06	824	831	810	810	-18	-2.17	61,700	-
[3154]	26/02/05	822	832	822	828	+7	+0.85	15,500	-
[3154]	26/02/04	815	828	815	821	-1	-0.12	14,700	-
[3154]	26/02/03	815	822	815	822	+7	+0.86	11,500	-
[3154]	26/02/02	834	834	815	815	-5	-0.61	30,400	-
[3154]	26/01/30	807	820	807	820	+14	+1.74	19,500	-
[3154]	26/01/29	807	811	802	806	-1	-0.12	23,400	-
[3154]	26/01/28	808	812	802	807	+3	+0.37	19,300	-
[3154]	26/01/27	804	814	802	804	+3	+0.37	19,300	-
[3154]	26/01/26	834	834	801	801	-29	-3.49	50,000	-
[3154]	26/01/23	820	832	819	830	+11	+1.34	28,500	-
[3154]	26/01/22	808	824	808	819	+12	+1.49	13,900	-
[3154]	26/01/21	813	813	804	807	-6	-0.74	19,000	-
[3154]	26/01/20	825	825	813	813	-8	-0.97	14,800	-
[3154]	26/01/19	831	834	821	821	-8	-0.97	18,300	-
[3154]	26/01/16	829	832	826	829	-3	-0.36	7,400	-
[3154]	26/01/15	829	832	824	832	+3	+0.36	19,300	-
[3154]	26/01/14	812	829	809	829	+23	+2.85	36,700	-
[3154]	26/01/13	811	813	804	806	-3	-0.37	33,600	-
[3154]	26/01/09	809	817	809	809	0	0.00	15,700	-
[3154]	26/01/08	821	825	809	809	-12	-1.46	18,200	-
[3154]	26/01/07	823	828	818	821	0	0.00	14,800	-
[3154]	26/01/06	812	824	812	821	+7	+0.86	14,500	-
[3154]	26/01/05	827	827	810	814	-3	-0.37	16,200	-
[3154]	25/12/30	808	817	808	817	+10	+1.24	14,500	-
[3154]	25/12/29	795	812	795	807	+17	+2.15	39,300	-
[3154]	25/12/26	800	800	790	790	-11	-1.37	42,400	-
[3154]	25/12/25	805	811	801	801	-6	-0.74	35,500	-
[3154]	25/12/24	811	814	807	807	-5	-0.62	12,500	-
[3154]	25/12/23	818	822	812	812	-6	-0.73	13,800	-
[3154]	25/12/22	825	825	811	818	-1	-0.12	13,500	-
[3154]	25/12/19	807	819	807	819	+7	+0.86	9,700	-
[3154]	25/12/18	803	812	803	812	+11	+1.37	15,200	-
[3154]	25/12/17	815	815	801	801	-10	-1.23	30,100	-
[3154]	25/12/16	819	823	811	811	-8	-0.98	23,200	-
[3154]	25/12/15	821	822	812	819	+1	+0.12	12,200	-
[3154]	25/12/12	811	821	811	818	+7	+0.86	14,100	-
[3154]	25/12/11	834	835	811	811	-17	-2.05	25,200	-
[3154]	25/12/10	828	833	828	828	0	0.00	40,400	-
[3154]	25/12/09	824	828	822	828	+8	+0.98	7,700	-
[3154]	25/12/08	825	830	820	820	+1	+0.12	30,100	-
[3154]	25/12/05	816	825	815	819	-1	-0.12	10,700	-
[3154]	25/12/04	804	825	804	820	+13	+1.61	14,400	-
[3154]	25/12/03	804	816	804	807	+1	+0.12	13,200	-
[3154]	25/12/02	814	814	806	806	-6	-0.74	10,000	-
[3154]	25/12/01	830	830	811	812	-17	-2.05	15,900	-
[3154]	25/11/28	829	832	829	829	0	0.00	12,700	-
[3154]	25/11/27	836	836	819	829	+1	+0.12	11,200	-
[3154]	25/11/26	817	835	817	828	+7	+0.85	20,800	-
[3154]	25/11/25	821	822	812	821	0	0.00	17,600	-
[3154]	25/11/21	789	821	789	821	+32	+4.06	14,600	-
[3154]	25/11/20	790	799	786	789	-1	-0.13	12,600	-
[3154]	25/11/19	800	801	790	790	-13	-1.62	16,800	-
[3154]	25/11/18	808	818	803	803	-9	-1.11	12,700	-
[3154]	25/11/17	820	820	807	812	-3	-0.37	10,400	-
[3154]	25/11/14	816	822	813	815	+3	+0.37	12,600	-
[3154]	25/11/13	808	818	808	812	+11	+1.37	12,600	-
[3154]	25/11/12	795	807	795	801	+2	+0.25	12,200	-
[3154]	25/11/11	798	802	789	799	+3	+0.38	9,500	-
[3154]	25/11/10	783	798	783	796	+13	+1.66	9,100	-
[3154]	25/11/07	783	789	783	783	0	0.00	6,300	-
[3154]	25/11/06	783	797	780	783	-1	-0.13	18,600	-
[3154]	25/11/05	795	798	784	784	-7	-0.88	24,900	-
[3154]	25/11/04	800	800	791	791	-7	-0.88	13,100	-
[3154]	25/10/31	800	803	795	798	-1	-0.13	14,600	-
[3154]	25/10/30	811	812	799	799	-12	-1.48	32,000	-
[3154]	25/10/29	814	820	805	811	-3	-0.37	16,000	-
[3154]	25/10/28	836	836	814	814	-23	-2.75	15,200	-
[3154]	25/10/27	843	844	837	837	+1	+0.12	11,200	-
[3154]	25/10/24	836	844	836	836	0	0.00	10,600	-
[3154]	25/10/23	827	844	816	836	+4	+0.48	18,300	-
[3154]	25/10/22	822	832	822	832	+15	+1.84	9,200	-
[3154]	25/10/21	826	826	816	817	-7	-0.85	8,000	-
[3154]	25/10/20	805	826	803	824	+22	+2.74	15,400	-
[3154]	25/10/17	811	811	802	802	-5	-0.62	14,300	-
[3154]	25/10/16	825	825	807	807	-12	-1.47	18,700	-
[3154]	25/10/15	809	826	809	819	+10	+1.24	17,500	-
[3154]	25/10/14	805	809	801	809	-4	-0.49	20,700	-
[3154]	25/10/10	820	832	810	813	-10	-1.22	29,400	-
[3154]	25/10/09	830	833	822	823	-8	-0.96	16,200	-
[3154]	25/10/08	840	848	831	831	-7	-0.84	14,000	-
[3154]	25/10/07	828	859	826	838	+7	+0.84	27,900	-
[3154]	25/10/06	831	832	820	831	0	0.00	64,600	-
[3154]	25/10/03	833	837	821	831	+6	+0.73	16,500	-
[3154]	25/10/02	835	838	825	825	-7	-0.84	26,800	-
[3154]	25/10/01	848	848	832	832	-16	-1.89	30,400	-
[3154]	25/09/30	850	858	848	848	0	0.00	26,900	-
[3154]	25/09/29	869	869	848	848	-28	-3.20	24,100	-
[3154]	25/09/26	868	876	860	876	+6	+0.69	26,400	-
[3154]	25/09/25	852	870	852	870	+19	+2.23	20,700	-
[3154]	25/09/24	852	857	850	851	-9	-1.05	15,500	-
[3154]	25/09/22	857	861	854	860	-4	-0.46	12,500	-
[3154]	25/09/19	862	864	851	864	+2	+0.23	18,000	-
[3154]	25/09/18	849	862	849	862	+1	+0.12	15,700	-
[3154]	25/09/17	846	861	845	861	+5	+0.58	17,200	-
[3154]	25/09/16	843	858	843	856	+1	+0.12	14,400	-
[3154]	25/09/12	842	855	842	855	-2	-0.23	22,200	-
[3154]	25/09/11	855	859	853	857	-4	-0.46	9,300	-
[3154]	25/09/10	853	863	853	861	-1	-0.12	14,300	-
[3154]	25/09/09	855	862	854	862	+4	+0.47	12,900	-
[3154]	25/09/08	848	859	848	858	+6	+0.70	17,000	-
[3154]	25/09/05	840	853	840	852	+7	+0.83	15,300	-