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
[3159]	26/10/29	360	361	357	357	-3.0	-0.83	54,600	33,038,393,344
[3159]	26/10/28	361	363	360	360	-1.0	-0.28	50,700	33,316,026,368
[3159]	26/10/27	363	364	361	361	-3.0	-0.82	62,700	33,408,571,392
[3159]	26/10/26	364	366	362	364	-1.0	-0.27	67,300	33,686,204,416
[3159]	26/10/23	372	372	365	365	-6.0	-1.62	39,800	33,778,749,440
[3159]	26/10/22	367	371	367	371	+4.0	+1.09	22,700	34,334,017,536
[3159]	26/10/21	367	370	367	367	+1.0	+0.27	23,600	33,963,839,488
[3159]	26/10/20	373	373	366	366	-7.0	-1.88	72,300	33,871,294,464
[3159]	26/10/19	372	373	369	373	+1.0	+0.27	58,800	34,519,105,536
[3159]	26/10/16	372	374	371	372	0	+0.00	35,300	34,426,560,512
[3159]	26/10/15	372	375	369	372	0	+0.00	50,100	34,426,560,512
[3159]	26/10/14	369	372	367	372	+4.0	+1.09	49,400	34,426,560,512
[3159]	26/10/13	369	372	367	368	+2.0	+0.55	79,200	34,056,382,464
[3159]	26/10/09	369	370	366	366	-4.0	-1.08	127,200	33,871,294,464
[3159]	26/10/08	373	373	367	370	-5.0	-1.33	127,400	34,241,472,512
[3159]	26/10/07	373	377	370	375	+1.0	+0.27	102,400	34,704,195,584
[3159]	26/10/06	372	374	370	374	+2.0	+0.54	56,900	34,611,650,560
[3159]	26/10/05	370	372	370	372	+2.0	+0.54	27,500	34,426,560,512
[3159]	26/10/02	376	378	367	370	-8.0	-2.12	167,300	34,241,472,512
[3159]	26/10/01	382	383	377	378	-4.0	-1.05	74,600	34,981,826,560
[3159]	26/09/30	382	384	380	382	0	+0.00	23,500	35,352,006,656
[3159]	26/09/29	379	383	377	382	+3.0	+0.79	33,600	35,352,006,656
[3159]	26/09/28	381	382	378	379	-1.0	-0.26	64,100	35,074,371,584
[3159]	26/09/25	382	384	380	380	-2.0	-0.52	29,100	35,166,916,608
[3159]	26/09/24	382	384	379	382	+1.0	+0.26	75,200	35,352,006,656
[3159]	26/09/18	381	381	377	381	+4.0	+1.06	32,200	35,259,461,632
[3159]	26/09/17	375	378	375	377	+2.0	+0.53	18,100	34,889,285,632
[3159]	26/09/16	382	382	375	375	-7.0	-1.83	76,600	34,704,195,584
[3159]	26/09/15	381	384	378	382	+1.0	+0.26	75,600	35,352,006,656
[3159]	26/09/14	393	395	380	381	-19.0	-4.75	302,300	35,259,461,632
[3159]	26/09/11	397	402	396	400	-2.0	-0.50	115,100	37,017,927,680
[3159]	26/09/10	399	404	399	402	-1.0	-0.25	50,500	37,203,017,728
[3159]	26/09/09	400	403	398	403	+3.0	+0.75	60,000	37,295,562,752
[3159]	26/09/08	405	405	400	400	-6.0	-1.48	41,400	37,017,927,680
[3159]	26/09/07	406	413	404	406	+1.0	+0.25	108,800	37,573,197,824
[3159]	26/09/04	402	406	401	405	+3.0	+0.75	62,600	37,480,652,800
[3159]	26/09/03	399	408	399	402	+2.0	+0.50	45,200	37,203,017,728
[3159]	26/09/02	401	405	393	400	-2.0	-0.50	127,200	37,017,927,680
[3159]	26/09/01	401	408	400	402	-1.0	-0.25	90,100	37,203,017,728
[3159]	26/08/31	400	404	399	403	+1.0	+0.25	59,000	37,295,562,752
[3159]	26/08/28	404	406	402	402	-4.0	-0.99	19,800	37,203,017,728
[3159]	26/08/27	403	407	402	406	+2.0	+0.50	43,600	37,573,197,824
[3159]	26/08/26	406	408	401	404	-8.0	-1.94	81,100	37,388,107,776
[3159]	26/08/25	390	413	388	412	+22.0	+5.64	128,200	38,128,467,968
[3159]	26/08/24	398	403	390	390	-10.0	-2.50	117,300	36,092,481,536
[3159]	26/08/21	399	402	398	400	+1.0	+0.25	49,900	37,017,927,680
[3159]	26/08/20	400	402	393	399	-1.0	-0.25	85,100	36,925,386,752
[3159]	26/08/19	408	410	399	400	-9.0	-2.20	49,900	37,017,927,680
[3159]	26/08/18	406	413	403	409	+1.0	+0.25	96,500	37,850,832,896
[3159]	26/08/17	406	417	406	408	+2.0	+0.49	108,300	37,758,287,872
[3159]	26/08/14	400	410	400	406	+2.0	+0.50	92,500	37,573,197,824
[3159]	26/08/13	406	410	401	404	-7.0	-1.70	108,200	37,388,107,776
[3159]	26/08/12	419	420	405	411	-9.0	-2.14	128,700	38,035,922,944
[3159]	26/08/10	411	430	411	420	+4.0	+0.96	193,200	38,868,824,064
[3159]	26/08/07	422	425	388	416	-6.0	-1.42	422,700	38,498,648,064
[3159]	26/08/06	403	427	398	422	+11.0	+2.68	388,700	39,053,914,112
[3159]	26/08/05	390	418	385	411	+21.0	+5.38	480,300	38,035,922,944
[3159]	26/08/04	375	394	375	390	+16.0	+4.28	386,700	36,092,481,536
[3159]	26/08/03	361	375	361	374	+10.0	+2.75	354,500	34,611,765,248
[3159]	26/07/31	361	364	358	364	0	+0.00	170,000	33,686,315,008
[3159]	26/07/30	366	370	361	364	-2.0	-0.55	451,600	33,686,315,008
[3159]	26/07/29	365	370	365	366	+1.0	+0.27	348,800	33,871,405,056
[3159]	26/07/28	368	369	364	365	-2.0	-0.54	300,500	33,778,860,032
[3159]	26/07/27	366	369	365	367	+1.0	+0.27	390,100	33,963,950,080
[3159]	26/07/24	364	366	363	366	+3.0	+0.83	231,000	33,871,405,056
[3159]	26/07/23	364	364	363	363	0	+0.00	54,600	33,593,772,032
[3159]	26/07/22	365	365	363	363	0	+0.00	77,000	33,593,772,032
[3159]	26/07/21	364	366	363	363	+1.0	+0.28	113,700	33,593,772,032
[3159]	26/07/17	365	366	361	362	-3	-0.82	143,400	-
[3159]	26/07/16	366	367	364	365	0	0.00	91,500	-
[3159]	26/07/15	365	366	364	365	+1	+0.27	90,600	-
[3159]	26/07/14	365	366	363	364	+2	+0.55	76,600	-
[3159]	26/07/13	364	366	361	362	-2	-0.55	138,400	-
[3159]	26/07/10	364	366	363	364	+2	+0.55	114,300	-
[3159]	26/07/09	362	364	361	362	0	0.00	83,100	-
[3159]	26/07/08	362	364	360	362	+2	+0.56	120,300	-
[3159]	26/07/07	363	363	359	360	-2	-0.55	91,900	-
[3159]	26/07/06	364	364	360	362	0	0.00	57,400	-
[3159]	26/07/03	360	363	359	362	+2	+0.56	78,900	-
[3159]	26/07/02	360	364	360	360	+2	+0.56	70,000	-
[3159]	26/07/01	352	360	352	358	+6	+1.70	73,300	-
[3159]	26/06/30	352	357	352	352	0	0.00	56,900	-
[3159]	26/06/29	353	355	351	352	+1	+0.28	84,700	-
[3159]	26/06/26	350	351	348	351	+2	+0.57	35,900	-
[3159]	26/06/25	350	350	347	349	+2	+0.58	23,800	-
[3159]	26/06/24	346	349	346	347	+1	+0.29	25,500	-
[3159]	26/06/23	350	350	346	346	-1	-0.29	59,100	-
[3159]	26/06/22	349	350	347	347	-1	-0.29	55,000	-
[3159]	26/06/19	348	349	346	348	+1	+0.29	29,900	-
[3159]	26/06/18	351	351	347	347	-1	-0.29	40,200	-
[3159]	26/06/17	346	350	346	348	+1	+0.29	32,500	-
[3159]	26/06/16	352	352	347	347	-2	-0.57	38,200	-
[3159]	26/06/15	360	360	347	349	-8	-2.24	201,600	-
[3159]	26/06/12	354	360	354	357	+4	+1.13	104,600	-
[3159]	26/06/11	352	354	352	353	-1	-0.28	39,100	-
[3159]	26/06/10	355	356	353	354	-1	-0.28	40,300	-
[3159]	26/06/09	354	356	352	355	+3	+0.85	46,100	-
[3159]	26/06/08	350	353	350	352	+3	+0.86	19,600	-
[3159]	26/06/05	351	352	349	349	-2	-0.57	38,400	-
[3159]	26/06/04	353	353	351	351	-2	-0.57	23,800	-
[3159]	26/06/03	352	355	352	353	+1	+0.28	18,700	-
[3159]	26/06/02	356	356	352	352	-4	-1.12	19,500	-
[3159]	26/06/01	360	361	355	356	+1	+0.28	79,800	-
[3159]	26/05/29	355	356	352	355	+1	+0.28	126,800	-
[3159]	26/05/28	350	354	348	354	+5	+1.43	33,500	-
[3159]	26/05/27	347	350	347	349	+2	+0.58	39,900	-
[3159]	26/05/26	347	348	346	347	+1	+0.29	17,900	-
[3159]	26/05/25	347	348	346	346	-1	-0.29	29,700	-
[3159]	26/05/22	346	347	345	347	+1.0	+0.29	28,500	-
[3159]	26/05/21	346	347	344	346	0	+0.00	51,100	-
[3159]	26/05/20	348	348	346	346	-1.0	-0.29	43,300	-
[3159]	26/05/19	347	348	346	347	0	+0.00	24,100	-
[3159]	26/05/18	348	348	347	347	0	+0.00	15,600	-
[3159]	26/05/15	347	349	346	347	0	+0.00	17,300	-
[3159]	26/05/14	348	348	346	347	-1.0	-0.29	27,700	-
[3159]	26/05/13	347	350	346	348	0	+0.00	17,300	-
[3159]	26/05/12	347	349	347	348	+1.0	+0.29	25,100	-
[3159]	26/05/11	348	348	346	347	0	+0.00	15,700	-
[3159]	26/05/08	349	349	345	347	0	+0.00	23,400	-
[3159]	26/05/07	347	348	345	347	0	+0.00	35,700	-
[3159]	26/05/01	352	352	345	347	+2.0	+0.58	49,900	-
[3159]	26/04/30	347	347	345	345	-2.0	-0.58	23,600	-
[3159]	26/04/28	345	347	345	347	+1.0	+0.29	24,200	-
[3159]	26/04/27	347	348	345	346	-1	-0.29	28,600	-
[3159]	26/04/24	347	348	346	347	0	0.00	20,400	-
[3159]	26/04/23	349	349	346	347	-2	-0.57	22,000	-
[3159]	26/04/22	350	350	346	349	-1	-0.29	39,300	-
[3159]	26/04/21	348	350	345	350	+4	+1.16	25,900	-
[3159]	26/04/20	346	347	345	346	+1	+0.29	15,800	-
[3159]	26/04/17	345	346	344	345	+2	+0.58	14,400	-
[3159]	26/04/16	343	346	343	343	+1	+0.29	28,400	-
[3159]	26/04/15	343	345	342	342	0	0.00	16,600	-
[3159]	26/04/14	342	343	341	342	+1	+0.29	25,900	-
[3159]	26/04/13	346	346	340	341	-4	-1.16	65,300	-
[3159]	26/04/10	350	351	342	345	-4	-1.15	53,700	-
[3159]	26/04/09	347	351	346	349	+4	+1.16	72,100	-
[3159]	26/04/08	345	347	345	345	+1	+0.29	18,200	-
[3159]	26/04/07	347	347	344	344	-2	-0.58	32,200	-
[3159]	26/04/06	347	349	346	346	0	0.00	16,900	-
[3159]	26/04/03	347	348	346	346	+1	+0.29	29,900	-
[3159]	26/04/02	347	349	344	345	-1	-0.29	53,900	-
[3159]	26/04/01	345	346	344	346	+1	+0.29	20,500	-
[3159]	26/03/31	343	346	342	345	+4	+1.17	34,600	-
[3159]	26/03/30	343	344	338	341	0	0.00	30,100	-
[3159]	26/03/27	344	346	341	341	-3	-0.87	31,100	-
[3159]	26/03/26	345	345	342	344	-1	-0.29	28,000	-
[3159]	26/03/25	343	346	341	345	+5	+1.47	54,700	-
[3159]	26/03/24	340	343	336	340	+4	+1.19	177,200	-
[3159]	26/03/23	341	342	334	336	-5	-1.47	68,600	-
[3159]	26/03/19	347	347	340	341	-6	-1.73	57,700	-
[3159]	26/03/18	345	350	344	347	+4	+1.17	55,900	-
[3159]	26/03/17	343	345	338	343	+4	+1.18	68,400	-
[3159]	26/03/16	345	345	333	339	-21	-5.83	177,700	-
[3159]	26/03/13	357	365	356	360	-1	-0.28	96,600	-
[3159]	26/03/12	362	362	358	361	-1	-0.28	38,900	-
[3159]	26/03/11	360	365	360	362	+2	+0.56	37,600	-
[3159]	26/03/10	363	364	358	360	-2	-0.55	47,900	-
[3159]	26/03/09	360	362	350	362	-1	-0.28	97,300	-
[3159]	26/03/06	358	364	358	363	+7	+1.97	48,700	-
[3159]	26/03/05	359	366	356	356	-1	-0.28	72,700	-
[3159]	26/03/04	364	364	353	357	-13	-3.51	115,900	-
[3159]	26/03/03	350	376	349	370	+17	+4.82	594,900	-
[3159]	26/03/02	343	361	342	353	+8	+2.32	349,700	-
[3159]	26/02/27	347	348	342	345	-1	-0.29	36,100	-
[3159]	26/02/26	347	359	337	346	-3	-0.86	173,700	-
[3159]	26/02/25	348	352	345	349	+4	+1.16	67,000	-
[3159]	26/02/24	343	356	343	345	+3	+0.88	235,300	-
[3159]	26/02/20	341	342	340	342	+1	+0.29	22,100	-
[3159]	26/02/19	341	342	340	341	0	0.00	28,900	-
[3159]	26/02/18	342	342	340	341	0	0.00	16,300	-
[3159]	26/02/17	341	341	339	341	+1	+0.29	42,100	-
[3159]	26/02/16	340	340	339	340	0	0.00	22,000	-
[3159]	26/02/13	340	341	339	340	+1	+0.29	33,800	-
[3159]	26/02/12	340	340	339	339	0	0.00	24,000	-
[3159]	26/02/10	339	340	337	339	0	0.00	29,100	-
[3159]	26/02/09	340	340	339	339	0	0.00	20,400	-
[3159]	26/02/06	338	339	337	339	-1	-0.29	16,800	-
[3159]	26/02/05	338	340	338	340	+2	+0.59	26,500	-
[3159]	26/02/04	339	340	337	338	0	0.00	38,000	-
[3159]	26/02/03	337	339	337	338	+1	+0.30	26,800	-
[3159]	26/02/02	338	340	336	337	+3	+0.90	51,100	-
[3159]	26/01/30	338	338	333	334	+1	+0.30	43,000	-
[3159]	26/01/29	336	336	329	333	-7	-2.06	168,600	-
[3159]	26/01/28	345	345	339	340	-3	-0.87	238,600	-
[3159]	26/01/27	342	345	341	343	0	0.00	74,400	-
[3159]	26/01/26	344	345	342	343	+1	+0.29	68,200	-
[3159]	26/01/23	343	343	342	342	0	0.00	18,700	-
[3159]	26/01/22	343	344	342	342	-1	-0.29	30,900	-
[3159]	26/01/21	344	344	341	343	-1	-0.29	31,600	-
[3159]	26/01/20	344	344	342	344	0	0.00	44,900	-
[3159]	26/01/19	345	345	342	344	-1	-0.29	55,100	-
[3159]	26/01/16	346	346	343	345	+1	+0.29	50,300	-
[3159]	26/01/15	341	344	341	344	+3	+0.88	50,200	-
[3159]	26/01/14	343	344	341	341	-2	-0.58	47,600	-
[3159]	26/01/13	345	345	341	343	0	0.00	93,500	-
[3159]	26/01/09	340	344	339	343	+3	+0.88	98,400	-
[3159]	26/01/08	338	340	338	340	+2	+0.59	67,800	-
[3159]	26/01/07	339	340	338	338	-1	-0.29	54,500	-
[3159]	26/01/06	337	340	337	339	+2	+0.59	43,100	-
[3159]	26/01/05	338	340	336	337	0	0.00	91,400	-
[3159]	25/12/30	336	337	334	337	+1	+0.30	55,100	-
[3159]	25/12/29	338	338	334	336	+1	+0.30	79,600	-
[3159]	25/12/26	333	335	332	335	+1	+0.30	91,600	-
[3159]	25/12/25	333	335	333	334	+2	+0.60	40,500	-
[3159]	25/12/24	333	334	332	332	0	0.00	29,500	-
[3159]	25/12/23	335	335	331	332	-2	-0.60	65,900	-
[3159]	25/12/22	334	336	333	334	0	0.00	76,300	-
[3159]	25/12/19	336	336	333	334	-1	-0.30	52,000	-
[3159]	25/12/18	334	336	333	335	+1	+0.30	57,200	-
[3159]	25/12/17	336	336	332	334	0	0.00	40,000	-
[3159]	25/12/16	334	335	329	334	0	0.00	240,900	-
[3159]	25/12/15	336	337	331	334	-7	-2.05	408,500	-
[3159]	25/12/12	350	350	340	341	-6	-1.73	211,300	-
[3159]	25/12/11	350	350	346	347	-3	-0.86	74,600	-
[3159]	25/12/10	346	351	345	350	+5	+1.45	157,100	-
[3159]	25/12/09	341	345	341	345	+3	+0.88	56,900	-
[3159]	25/12/08	340	343	340	342	+2	+0.59	43,900	-
[3159]	25/12/05	341	343	338	340	-2	-0.58	35,500	-
[3159]	25/12/04	337	342	337	342	+4	+1.18	27,200	-
[3159]	25/12/03	339	340	338	338	-1	-0.29	16,200	-
[3159]	25/12/02	341	343	338	339	-4	-1.17	49,600	-
[3159]	25/12/01	342	343	340	343	+1	+0.29	74,300	-
[3159]	25/11/28	338	342	338	342	+3	+0.88	69,500	-
[3159]	25/11/27	334	339	334	339	+5	+1.50	39,000	-
[3159]	25/11/26	334	336	333	334	-1	-0.30	53,300	-
[3159]	25/11/25	332	335	332	335	+3	+0.90	32,200	-
[3159]	25/11/21	330	333	330	332	+1	+0.30	45,100	-
[3159]	25/11/20	330	332	329	331	+2	+0.61	23,100	-
[3159]	25/11/19	329	332	329	329	0	0.00	27,700	-
[3159]	25/11/18	333	334	329	329	-4	-1.20	117,700	-
[3159]	25/11/17	333	336	333	333	-1	-0.30	45,300	-
[3159]	25/11/14	333	335	332	334	0	0.00	28,500	-
[3159]	25/11/13	334	335	333	334	+1	+0.30	28,500	-
[3159]	25/11/12	330	333	330	333	+2	+0.60	28,400	-
[3159]	25/11/11	332	333	330	331	-1	-0.30	37,900	-
[3159]	25/11/10	333	333	330	332	0	0.00	34,300	-
[3159]	25/11/07	331	332	329	332	+1	+0.30	30,000	-
[3159]	25/11/06	330	332	330	331	+1	+0.30	25,500	-
[3159]	25/11/05	332	332	329	330	-1	-0.30	29,700	-
[3159]	25/11/04	330	332	330	331	0	0.00	39,100	-
[3159]	25/10/31	334	334	329	331	-2	-0.60	43,900	-
[3159]	25/10/30	333	334	331	333	+2	+0.60	80,200	-
[3159]	25/10/29	332	334	329	331	-2	-0.60	77,800	-
[3159]	25/10/28	336	336	332	333	-4	-1.19	65,100	-
[3159]	25/10/27	340	340	335	337	-1	-0.30	61,900	-
[3159]	25/10/24	339	340	337	338	0	0.00	27,100	-
[3159]	25/10/23	338	339	335	338	0	0.00	38,000	-
[3159]	25/10/22	337	338	335	338	-1	-0.29	49,000	-
[3159]	25/10/21	340	341	336	339	-3	-0.88	101,800	-
[3159]	25/10/20	333	342	332	342	+12	+3.64	194,700	-
[3159]	25/10/17	330	330	328	330	+1	+0.30	31,200	-
[3159]	25/10/16	332	332	328	329	-2	-0.60	43,400	-
[3159]	25/10/15	329	331	328	331	+5	+1.53	58,000	-
[3159]	25/10/14	325	330	324	326	-2	-0.61	145,600	-
[3159]	25/10/10	334	334	325	328	-11	-3.24	177,100	-
[3159]	25/10/09	338	339	335	339	0	0.00	90,300	-
[3159]	25/10/08	334	339	334	339	+7	+2.11	93,300	-
[3159]	25/10/07	333	335	331	332	-2	-0.60	57,600	-
[3159]	25/10/06	335	336	329	334	0	0.00	123,400	-
[3159]	25/10/03	333	336	332	334	+3	+0.91	33,600	-
[3159]	25/10/02	334	334	330	331	-1	-0.30	23,600	-
[3159]	25/10/01	333	336	331	332	-3	-0.90	80,200	-
[3159]	25/09/30	336	336	333	335	-1	-0.30	49,700	-
[3159]	25/09/29	339	339	335	336	-4	-1.18	79,300	-
[3159]	25/09/26	342	343	339	340	-3	-0.87	39,200	-
[3159]	25/09/25	348	348	340	343	-2	-0.58	69,500	-
[3159]	25/09/24	343	347	340	345	+3	+0.88	80,900	-
[3159]	25/09/22	344	348	342	342	-2	-0.58	71,700	-
[3159]	25/09/19	349	351	341	344	-3	-0.86	164,300	-
[3159]	25/09/18	350	350	344	347	+2	+0.58	111,700	-
[3159]	25/09/17	339	347	339	345	+7	+2.07	193,100	-
[3159]	25/09/16	360	360	335	338	-22	-6.11	459,600	-
[3159]	25/09/12	358	363	356	360	0	0.00	189,700	-
[3159]	25/09/11	358	361	357	360	+3	+0.84	98,000	-
[3159]	25/09/10	358	361	355	357	-2	-0.56	145,200	-
[3159]	25/09/09	351	359	351	359	+8	+2.28	194,000	-
[3159]	25/09/08	350	354	349	351	+1	+0.29	114,900	-
[3159]	25/09/05	351	355	349	350	-1	-0.28	131,800	-