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
[3160]	26/10/29	577	580	577	578	0	+0.00	18,500	8,251,867,648
[3160]	26/10/28	577	579	575	578	+1.0	+0.17	19,800	8,251,867,648
[3160]	26/10/27	580	580	577	577	-2.0	-0.35	14,000	8,237,591,040
[3160]	26/10/26	577	581	577	579	0	+0.00	6,600	8,266,144,256
[3160]	26/10/23	579	583	577	579	0	+0.00	11,100	8,266,144,256
[3160]	26/10/22	579	580	578	579	0	+0.00	3,200	8,266,144,256
[3160]	26/10/21	580	582	579	579	-1.0	-0.17	5,600	8,266,144,256
[3160]	26/10/20	582	582	578	580	-1.0	-0.17	8,400	8,280,420,864
[3160]	26/10/19	580	581	577	581	+1.0	+0.17	6,900	8,294,697,472
[3160]	26/10/16	579	580	578	580	0	+0.00	2,600	8,280,420,864
[3160]	26/10/15	578	580	577	580	+2.0	+0.35	2,700	8,280,420,864
[3160]	26/10/14	580	581	577	578	-1.0	-0.17	7,800	8,251,867,648
[3160]	26/10/13	578	580	578	579	0	+0.00	4,400	8,266,144,256
[3160]	26/10/09	577	580	577	579	+2.0	+0.35	5,200	8,266,144,256
[3160]	26/10/08	577	582	576	577	-1.0	-0.17	8,000	8,237,591,040
[3160]	26/10/07	578	579	575	578	+1.0	+0.17	6,400	8,251,867,648
[3160]	26/10/06	577	583	576	577	0	+0.00	13,600	8,237,591,040
[3160]	26/10/05	581	581	577	577	-3.0	-0.52	6,600	8,237,591,040
[3160]	26/10/02	577	581	577	580	-1.0	-0.17	8,200	8,280,420,864
[3160]	26/10/01	585	585	579	581	0	+0.00	8,100	8,294,697,472
[3160]	26/09/30	582	585	575	581	+1.0	+0.17	16,200	8,294,697,472
[3160]	26/09/29	574	580	574	580	+6.0	+1.05	13,100	8,280,420,864
[3160]	26/09/28	575	576	570	574	-2.0	-0.35	20,400	8,194,761,728
[3160]	26/09/25	575	582	574	576	-21.0	-3.52	51,000	8,223,314,944
[3160]	26/09/24	589	597	585	597	+15.0	+2.58	73,600	8,523,123,200
[3160]	26/09/18	582	582	580	582	+1.0	+0.17	13,600	8,308,974,080
[3160]	26/09/17	580	581	579	581	+1.0	+0.17	5,400	8,294,697,472
[3160]	26/09/16	579	580	579	580	+1.0	+0.17	4,400	8,280,420,864
[3160]	26/09/15	580	580	579	579	-1.0	-0.17	5,300	8,266,144,256
[3160]	26/09/14	580	580	579	580	-1.0	-0.17	2,000	8,280,420,864
[3160]	26/09/11	580	581	578	581	+1.0	+0.17	6,300	8,294,697,472
[3160]	26/09/10	580	581	578	580	+1.0	+0.17	7,800	8,280,420,864
[3160]	26/09/09	578	580	577	579	0	+0.00	4,800	8,266,144,256
[3160]	26/09/08	580	580	578	579	-1.0	-0.17	4,000	8,266,144,256
[3160]	26/09/07	578	580	578	580	+2.0	+0.35	2,400	8,280,420,864
[3160]	26/09/04	581	581	578	578	-3.0	-0.52	5,600	8,251,867,648
[3160]	26/09/03	581	581	579	581	0	+0.00	4,100	8,294,697,472
[3160]	26/09/02	580	581	580	581	+1.0	+0.17	3,900	8,294,697,472
[3160]	26/09/01	580	581	577	580	+1.0	+0.17	15,400	8,280,420,864
[3160]	26/08/31	579	579	577	579	0	+0.00	6,400	8,266,144,256
[3160]	26/08/28	578	580	578	579	-1.0	-0.17	5,200	8,266,144,256
[3160]	26/08/27	579	580	578	580	+1.0	+0.17	5,500	8,280,420,864
[3160]	26/08/26	579	579	578	579	+1.0	+0.17	3,500	8,266,144,256
[3160]	26/08/25	579	580	578	578	-1.0	-0.17	6,300	8,251,867,648
[3160]	26/08/24	579	580	578	579	-1.0	-0.17	10,800	8,266,144,256
[3160]	26/08/21	578	580	578	580	+2.0	+0.35	6,100	8,280,420,864
[3160]	26/08/20	581	581	578	578	-2.0	-0.34	8,200	8,251,867,648
[3160]	26/08/19	580	580	579	580	0	+0.00	3,300	8,280,420,864
[3160]	26/08/18	580	580	579	580	0	+0.00	2,000	8,280,420,864
[3160]	26/08/17	580	580	578	580	+2.0	+0.35	2,500	8,280,420,864
[3160]	26/08/14	579	579	578	578	-1.0	-0.17	1,800	8,251,867,648
[3160]	26/08/13	580	580	578	579	0	+0.00	3,300	8,266,144,256
[3160]	26/08/12	581	581	577	579	-1.0	-0.17	8,200	8,266,144,256
[3160]	26/08/10	579	580	579	580	+2.0	+0.35	3,900	8,280,420,864
[3160]	26/08/07	579	580	578	578	-1.0	-0.17	6,000	8,251,867,648
[3160]	26/08/06	580	581	579	579	-1.0	-0.17	4,800	8,266,144,256
[3160]	26/08/05	579	582	579	580	+1.0	+0.17	7,500	8,280,420,864
[3160]	26/08/04	578	580	578	579	0	+0.00	4,400	8,266,144,256
[3160]	26/08/03	581	582	579	579	-2.0	-0.34	4,600	8,266,144,256
[3160]	26/07/31	579	581	578	581	+3.0	+0.52	6,500	8,294,697,472
[3160]	26/07/30	577	580	577	578	0	+0.00	4,700	8,251,867,648
[3160]	26/07/29	581	581	578	578	-2.0	-0.34	5,400	8,251,867,648
[3160]	26/07/28	580	580	577	580	-1.0	-0.17	4,400	8,280,420,864
[3160]	26/07/27	580	582	578	581	+3.0	+0.52	9,800	8,294,697,472
[3160]	26/07/24	579	580	578	578	-1.0	-0.17	6,200	8,251,867,648
[3160]	26/07/23	577	580	576	579	0	+0.00	6,200	8,266,144,256
[3160]	26/07/22	579	580	577	579	+1.0	+0.17	4,100	8,266,144,256
[3160]	26/07/21	585	585	578	578	+1.0	+0.17	14,400	8,251,867,648
[3160]	26/07/17	580	580	575	577	-2	-0.35	18,100	-
[3160]	26/07/16	573	579	573	579	+5	+0.87	14,500	-
[3160]	26/07/15	572	574	572	574	+4	+0.70	9,800	-
[3160]	26/07/14	567	572	567	570	0	0.00	6,400	-
[3160]	26/07/13	566	570	566	570	0	0.00	6,300	-
[3160]	26/07/10	572	572	569	570	+1	+0.18	4,000	-
[3160]	26/07/09	570	570	568	569	-1	-0.18	3,200	-
[3160]	26/07/08	570	570	566	570	+1	+0.18	5,400	-
[3160]	26/07/07	565	569	565	569	0	0.00	9,500	-
[3160]	26/07/06	567	569	567	569	+1	+0.18	5,600	-
[3160]	26/07/03	567	570	567	568	0	0.00	3,100	-
[3160]	26/07/02	567	569	565	568	+1	+0.18	4,000	-
[3160]	26/07/01	568	569	567	567	-2	-0.35	4,400	-
[3160]	26/06/30	572	573	569	569	-6	-1.04	8,600	-
[3160]	26/06/29	563	575	560	575	+14	+2.50	16,600	-
[3160]	26/06/26	560	561	559	561	+3	+0.54	13,300	-
[3160]	26/06/25	560	564	558	558	0	0.00	20,200	-
[3160]	26/06/24	558	559	557	558	+1	+0.18	2,800	-
[3160]	26/06/23	558	560	557	557	-3	-0.54	6,600	-
[3160]	26/06/22	559	560	558	560	+2	+0.36	4,200	-
[3160]	26/06/19	559	559	556	558	0	0.00	10,000	-
[3160]	26/06/18	557	559	556	558	+2	+0.36	6,100	-
[3160]	26/06/17	559	565	555	556	+1	+0.18	13,000	-
[3160]	26/06/16	555	558	555	555	-2	-0.36	11,500	-
[3160]	26/06/15	560	562	557	557	-4	-0.71	9,900	-
[3160]	26/06/12	559	561	559	561	+2	+0.36	5,500	-
[3160]	26/06/11	562	562	559	559	-3	-0.53	11,700	-
[3160]	26/06/10	564	564	561	562	-2	-0.35	4,800	-
[3160]	26/06/09	561	564	561	564	+3	+0.53	3,100	-
[3160]	26/06/08	560	562	560	561	-3	-0.53	7,100	-
[3160]	26/06/05	563	564	558	564	-2	-0.35	17,500	-
[3160]	26/06/04	560	566	557	566	+7	+1.25	8,400	-
[3160]	26/06/03	562	565	555	559	-1	-0.18	25,700	-
[3160]	26/06/02	555	568	555	560	+5	+0.90	29,500	-
[3160]	26/06/01	559	559	555	555	-4	-0.72	24,200	-
[3160]	26/05/29	555	561	555	559	+3	+0.54	27,400	-
[3160]	26/05/28	558	568	555	556	-29	-4.96	152,900	-
[3160]	26/05/27	585	586	582	585	+2	+0.34	63,600	-
[3160]	26/05/26	585	587	583	583	-3	-0.51	80,300	-
[3160]	26/05/25	590	590	586	586	-1	-0.17	53,400	-
[3160]	26/05/22	585	589	585	587	0	+0.00	21,800	-
[3160]	26/05/21	585	589	585	587	-1.0	-0.17	27,000	-
[3160]	26/05/20	590	590	586	588	-1.0	-0.17	20,300	-
[3160]	26/05/19	587	589	587	589	+2.0	+0.34	13,500	-
[3160]	26/05/18	588	589	587	587	-1.0	-0.17	13,300	-
[3160]	26/05/15	589	591	588	588	-1.0	-0.17	12,400	-
[3160]	26/05/14	589	592	589	589	0	+0.00	9,900	-
[3160]	26/05/13	588	591	588	589	0	+0.00	7,900	-
[3160]	26/05/12	587	591	587	589	0	+0.00	21,100	-
[3160]	26/05/11	588	591	587	589	+1.0	+0.17	22,900	-
[3160]	26/05/08	590	590	588	588	-2.0	-0.34	7,100	-
[3160]	26/05/07	592	592	590	590	-1.0	-0.17	17,500	-
[3160]	26/05/01	584	595	584	591	+2.0	+0.34	17,900	-
[3160]	26/04/30	590	593	589	589	-2.0	-0.34	38,100	-
[3160]	26/04/28	596	598	591	591	-5.0	-0.84	31,300	-
[3160]	26/04/27	596	599	596	596	-1	-0.17	12,800	-
[3160]	26/04/24	595	600	595	597	+1	+0.17	26,200	-
[3160]	26/04/23	597	599	596	596	-1	-0.17	10,800	-
[3160]	26/04/22	599	600	597	597	-3	-0.50	11,400	-
[3160]	26/04/21	597	600	597	600	+3	+0.50	9,900	-
[3160]	26/04/20	600	600	597	597	-2	-0.33	14,100	-
[3160]	26/04/17	597	599	596	599	+2	+0.34	7,500	-
[3160]	26/04/16	593	599	592	597	+5	+0.84	33,500	-
[3160]	26/04/15	592	594	591	592	+2	+0.34	9,000	-
[3160]	26/04/14	589	591	589	590	+1	+0.17	7,800	-
[3160]	26/04/13	589	592	587	589	-3	-0.51	15,700	-
[3160]	26/04/10	594	594	591	592	+1	+0.17	9,400	-
[3160]	26/04/09	593	593	591	591	+1	+0.17	8,900	-
[3160]	26/04/08	589	593	589	590	+1	+0.17	11,700	-
[3160]	26/04/07	592	593	589	589	-2	-0.34	10,600	-
[3160]	26/04/06	592	592	588	591	+3	+0.51	10,400	-
[3160]	26/04/03	583	589	583	588	+5	+0.86	15,000	-
[3160]	26/04/02	586	586	581	583	+1	+0.17	9,000	-
[3160]	26/04/01	584	585	579	582	+3	+0.52	13,700	-
[3160]	26/03/31	577	583	577	579	0	0.00	14,800	-
[3160]	26/03/30	575	580	575	579	0	0.00	10,100	-
[3160]	26/03/27	583	583	577	579	0	0.00	17,000	-
[3160]	26/03/26	580	582	579	579	-3	-0.52	15,700	-
[3160]	26/03/25	583	584	581	582	-1	-0.17	13,700	-
[3160]	26/03/24	577	583	575	583	+12	+2.10	22,200	-
[3160]	26/03/23	583	583	571	571	-10	-1.72	29,400	-
[3160]	26/03/19	585	585	579	581	-2	-0.34	15,600	-
[3160]	26/03/18	583	584	581	583	+2	+0.34	8,000	-
[3160]	26/03/17	583	583	578	581	-3	-0.51	6,300	-
[3160]	26/03/16	582	585	578	584	-1	-0.17	7,700	-
[3160]	26/03/13	579	585	578	585	-1	-0.17	9,600	-
[3160]	26/03/12	582	586	579	586	+3	+0.51	10,800	-
[3160]	26/03/11	583	586	580	583	0	0.00	4,000	-
[3160]	26/03/10	590	590	582	583	+3	+0.52	9,800	-
[3160]	26/03/09	580	581	575	580	-9	-1.53	15,600	-
[3160]	26/03/06	582	589	582	589	0	0.00	5,900	-
[3160]	26/03/05	577	589	577	589	+9	+1.55	16,000	-
[3160]	26/03/04	583	583	570	580	-3	-0.51	27,600	-
[3160]	26/03/03	592	592	580	583	-8	-1.35	16,000	-
[3160]	26/03/02	590	592	588	591	-3	-0.51	7,600	-
[3160]	26/02/27	590	594	586	594	+6	+1.02	21,900	-
[3160]	26/02/26	583	588	583	588	+6	+1.03	23,100	-
[3160]	26/02/25	582	582	578	582	+2	+0.34	10,100	-
[3160]	26/02/24	580	582	577	580	+2	+0.35	14,900	-
[3160]	26/02/20	580	580	576	578	-1	-0.17	10,000	-
[3160]	26/02/19	578	580	577	579	+2	+0.35	9,800	-
[3160]	26/02/18	576	579	575	577	+1	+0.17	7,500	-
[3160]	26/02/17	576	579	576	576	-2	-0.35	6,900	-
[3160]	26/02/16	575	579	575	578	+3	+0.52	14,600	-
[3160]	26/02/13	576	578	575	575	-3	-0.52	18,100	-
[3160]	26/02/12	577	580	577	578	0	0.00	11,000	-
[3160]	26/02/10	580	581	577	578	0	0.00	13,500	-
[3160]	26/02/09	580	580	577	578	-2	-0.34	12,300	-
[3160]	26/02/06	580	581	578	580	+1	+0.17	7,800	-
[3160]	26/02/05	577	581	575	579	+2	+0.35	15,400	-
[3160]	26/02/04	575	578	572	577	+4	+0.70	7,500	-
[3160]	26/02/03	568	573	568	573	+5	+0.88	6,700	-
[3160]	26/02/02	568	573	567	568	-3	-0.53	10,100	-
[3160]	26/01/30	561	572	561	571	+10	+1.78	18,800	-
[3160]	26/01/29	561	563	561	561	-1	-0.18	13,800	-
[3160]	26/01/28	573	573	562	562	-11	-1.92	30,000	-
[3160]	26/01/27	575	575	573	573	-2	-0.35	10,500	-
[3160]	26/01/26	577	580	575	575	-1	-0.17	8,900	-
[3160]	26/01/23	576	579	576	576	+1	+0.17	4,400	-
[3160]	26/01/22	575	578	575	575	0	0.00	3,600	-
[3160]	26/01/21	577	578	575	575	-2	-0.35	5,800	-
[3160]	26/01/20	577	583	577	577	+1	+0.17	30,600	-
[3160]	26/01/19	575	577	573	576	+1	+0.17	22,100	-
[3160]	26/01/16	572	575	572	575	+2	+0.35	14,900	-
[3160]	26/01/15	568	574	568	573	+6	+1.06	16,900	-
[3160]	26/01/14	572	572	567	567	-1	-0.18	21,900	-
[3160]	26/01/13	573	574	568	568	0	0.00	31,300	-
[3160]	26/01/09	567	571	566	568	0	0.00	19,500	-
[3160]	26/01/08	565	568	563	568	+3	+0.53	15,500	-
[3160]	26/01/07	563	566	561	565	+5	+0.89	35,700	-
[3160]	26/01/06	559	561	558	560	+1	+0.18	9,000	-
[3160]	26/01/05	557	560	557	559	+2	+0.36	16,100	-
[3160]	25/12/30	557	558	556	557	+1	+0.18	9,300	-
[3160]	25/12/29	557	558	555	556	+1	+0.18	15,100	-
[3160]	25/12/26	556	557	553	555	-1	-0.18	57,400	-
[3160]	25/12/25	557	557	555	556	-1	-0.18	64,400	-
[3160]	25/12/24	560	560	556	557	-2	-0.36	38,100	-
[3160]	25/12/23	559	561	557	559	-3	-0.53	50,600	-
[3160]	25/12/22	562	563	558	562	-2	-0.35	69,200	-
[3160]	25/12/19	565	566	563	564	0	0.00	26,500	-
[3160]	25/12/18	563	564	561	564	+1	+0.18	14,000	-
[3160]	25/12/17	563	565	563	563	+1	+0.18	11,800	-
[3160]	25/12/16	565	567	561	562	-1	-0.18	35,900	-
[3160]	25/12/15	560	565	560	563	+1	+0.18	28,300	-
[3160]	25/12/12	561	564	561	562	+1	+0.18	18,500	-
[3160]	25/12/11	563	564	561	561	-2	-0.36	18,100	-
[3160]	25/12/10	565	565	563	563	-1	-0.18	23,400	-
[3160]	25/12/09	565	568	564	564	-2	-0.35	21,600	-
[3160]	25/12/08	567	569	565	566	-1	-0.18	27,100	-
[3160]	25/12/05	571	571	567	567	-4	-0.70	19,800	-
[3160]	25/12/04	568	571	566	571	+8	+1.42	26,500	-
[3160]	25/12/03	567	567	563	563	-4	-0.71	63,100	-
[3160]	25/12/02	569	569	566	567	-2	-0.35	49,800	-
[3160]	25/12/01	575	575	569	569	-8	-1.39	72,100	-
[3160]	25/11/28	576	579	575	577	+1	+0.17	68,400	-
[3160]	25/11/27	571	589	570	576	-36	-5.88	235,500	-
[3160]	25/11/26	605	612	604	612	+8	+1.32	117,300	-
[3160]	25/11/25	604	605	602	604	-1	-0.17	131,000	-
[3160]	25/11/21	601	607	601	605	+1	+0.17	69,900	-
[3160]	25/11/20	602	606	602	604	0	0.00	43,700	-
[3160]	25/11/19	603	607	603	604	0	0.00	30,400	-
[3160]	25/11/18	605	607	604	604	-1	-0.17	25,900	-
[3160]	25/11/17	603	608	603	605	+1	+0.17	24,100	-
[3160]	25/11/14	603	608	603	604	-1	-0.17	20,300	-
[3160]	25/11/13	606	607	604	605	-1	-0.17	14,100	-
[3160]	25/11/12	603	607	601	606	+2	+0.33	23,200	-
[3160]	25/11/11	604	605	603	604	0	0.00	10,200	-
[3160]	25/11/10	605	607	604	604	+1	+0.17	24,700	-
[3160]	25/11/07	602	605	602	603	+1	+0.17	17,600	-
[3160]	25/11/06	606	607	602	602	0	0.00	16,600	-
[3160]	25/11/05	605	606	602	602	-3	-0.50	32,300	-
[3160]	25/11/04	602	608	602	605	+3	+0.50	28,400	-
[3160]	25/10/31	606	608	602	602	-6	-0.99	18,300	-
[3160]	25/10/30	603	608	603	608	+5	+0.83	43,500	-
[3160]	25/10/29	603	604	602	603	+1	+0.17	18,000	-
[3160]	25/10/28	606	607	602	602	-5	-0.82	17,800	-
[3160]	25/10/27	606	608	605	607	+1	+0.17	12,500	-
[3160]	25/10/24	605	608	605	606	0	0.00	6,500	-
[3160]	25/10/23	605	608	605	606	+1	+0.17	7,400	-
[3160]	25/10/22	605	607	605	605	-4	-0.66	15,100	-
[3160]	25/10/21	606	609	606	609	+3	+0.50	12,600	-
[3160]	25/10/20	610	610	603	606	-3	-0.49	32,100	-
[3160]	25/10/17	602	610	602	609	+7	+1.16	42,900	-
[3160]	25/10/16	601	605	600	602	+1	+0.17	27,600	-
[3160]	25/10/15	597	602	597	601	+4	+0.67	16,600	-
[3160]	25/10/14	598	598	593	597	-4	-0.67	45,100	-
[3160]	25/10/10	602	602	600	601	-1	-0.17	21,200	-
[3160]	25/10/09	601	602	600	602	+1	+0.17	13,800	-
[3160]	25/10/08	599	602	599	601	+2	+0.33	34,300	-
[3160]	25/10/07	597	599	597	599	+2	+0.34	27,900	-
[3160]	25/10/06	596	598	596	597	+2	+0.34	17,300	-
[3160]	25/10/03	596	598	595	595	-1	-0.17	14,600	-
[3160]	25/10/02	593	596	593	596	+3	+0.51	15,600	-
[3160]	25/10/01	596	596	592	593	-1	-0.17	14,100	-
[3160]	25/09/30	596	596	594	594	+1	+0.17	26,600	-
[3160]	25/09/29	591	593	591	593	+1	+0.17	18,300	-
[3160]	25/09/26	589	596	589	592	+1	+0.17	30,100	-
[3160]	25/09/25	576	598	576	591	-7	-1.17	115,800	-
[3160]	25/09/24	592	598	588	598	+6	+1.01	72,800	-
[3160]	25/09/22	598	598	592	592	-6	-1.00	38,300	-
[3160]	25/09/19	599	599	597	598	-1	-0.17	17,300	-
[3160]	25/09/18	596	599	595	599	+3	+0.50	11,700	-
[3160]	25/09/17	600	600	596	596	-2	-0.33	8,900	-
[3160]	25/09/16	597	600	597	598	0	0.00	20,900	-
[3160]	25/09/12	598	598	595	598	+3	+0.50	13,700	-
[3160]	25/09/11	597	597	595	595	-2	-0.34	14,600	-
[3160]	25/09/10	595	597	594	597	+2	+0.34	18,100	-
[3160]	25/09/09	593	595	593	595	+4	+0.68	17,800	-
[3160]	25/09/08	593	594	591	591	-2	-0.34	18,500	-
[3160]	25/09/05	590	593	590	593	+2	+0.34	11,700	-