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
[3161]	26/10/29	672	674	666	670	0	+0.00	5,100	3,825,602,304
[3161]	26/10/28	672	673	664	670	0	+0.00	8,700	3,825,602,304
[3161]	26/10/27	668	672	663	670	+2.0	+0.30	4,000	3,825,602,304
[3161]	26/10/26	664	675	662	668	+4.0	+0.60	5,800	3,814,182,400
[3161]	26/10/23	658	670	658	664	+3.0	+0.45	6,700	3,791,343,104
[3161]	26/10/22	672	672	656	661	-8.0	-1.20	13,400	3,774,213,376
[3161]	26/10/21	671	675	666	669	+6.0	+0.90	3,400	3,819,892,224
[3161]	26/10/20	678	680	663	663	-15.0	-2.21	10,900	3,785,633,280
[3161]	26/10/19	673	679	671	678	+5.0	+0.74	4,000	3,871,280,896
[3161]	26/10/16	686	691	673	673	-5.0	-0.74	8,900	3,842,731,776
[3161]	26/10/15	676	686	675	678	-10.0	-1.45	11,700	3,871,280,896
[3161]	26/10/14	688	698	687	688	+10.0	+1.47	11,200	3,928,379,648
[3161]	26/10/13	714	714	677	678	-38.0	-5.31	34,800	3,871,280,896
[3161]	26/10/09	718	725	675	716	-3.0	-0.42	46,000	4,088,255,488
[3161]	26/10/08	703	720	703	719	+19.0	+2.71	46,400	4,105,384,960
[3161]	26/10/07	690	707	688	700	+16.0	+2.34	30,800	3,996,897,792
[3161]	26/10/06	695	695	679	684	-6.0	-0.87	20,500	3,905,540,096
[3161]	26/10/05	675	726	669	690	+20.0	+2.99	77,800	3,939,799,296
[3161]	26/10/02	674	674	670	670	-1.0	-0.15	700	3,825,602,304
[3161]	26/10/01	672	672	670	671	-1.0	-0.15	2,300	3,831,312,128
[3161]	26/09/30	673	675	671	672	-2.0	-0.30	5,700	3,837,021,952
[3161]	26/09/29	673	675	669	674	+1.0	+0.15	5,000	3,848,441,600
[3161]	26/09/28	675	675	666	673	-2.0	-0.30	2,000	3,842,731,776
[3161]	26/09/25	675	675	669	675	+4.0	+0.60	3,800	3,854,151,424
[3161]	26/09/24	675	676	670	671	-2.0	-0.30	3,800	3,831,312,128
[3161]	26/09/18	674	675	665	673	+3.0	+0.45	4,700	3,842,731,776
[3161]	26/09/17	668	675	668	670	+1.0	+0.15	8,200	3,825,602,304
[3161]	26/09/16	675	675	668	669	-1.0	-0.15	7,500	3,819,892,224
[3161]	26/09/15	666	670	665	670	+4.0	+0.60	17,000	3,825,602,304
[3161]	26/09/14	666	671	659	666	+6.0	+0.91	15,600	3,802,762,752
[3161]	26/09/11	665	679	660	660	-5.0	-0.75	18,300	3,768,503,552
[3161]	26/09/10	664	668	662	665	+1.0	+0.15	3,700	3,797,052,928
[3161]	26/09/09	665	668	664	664	-1.0	-0.15	1,600	3,791,343,104
[3161]	26/09/08	668	670	664	665	-2.0	-0.30	1,100	3,797,052,928
[3161]	26/09/07	665	667	664	667	+1.0	+0.15	3,000	3,808,472,576
[3161]	26/09/04	669	673	664	666	-8.0	-1.19	5,100	3,802,762,752
[3161]	26/09/03	667	676	663	674	+9.0	+1.35	10,100	3,848,441,600
[3161]	26/09/02	665	669	664	665	-1.0	-0.15	7,800	3,797,052,928
[3161]	26/09/01	673	673	664	666	-7.0	-1.04	8,800	3,802,762,752
[3161]	26/08/31	674	681	670	673	-1.0	-0.15	4,700	3,842,731,776
[3161]	26/08/28	670	674	670	674	+1.0	+0.15	400	3,848,441,600
[3161]	26/08/27	680	680	668	673	-5.0	-0.74	5,200	3,842,731,776
[3161]	26/08/26	681	681	678	678	-3.0	-0.44	300	3,871,280,896
[3161]	26/08/25	681	684	681	681	+3.0	+0.44	3,200	3,888,410,624
[3161]	26/08/24	673	683	659	678	-5.0	-0.73	13,100	3,871,280,896
[3161]	26/08/21	680	683	675	683	+8.0	+1.19	12,700	3,899,830,272
[3161]	26/08/20	670	681	670	675	+9.0	+1.35	11,300	3,854,151,424
[3161]	26/08/19	666	673	663	666	0	+0.00	14,500	3,802,762,752
[3161]	26/08/18	668	672	661	666	0	+0.00	6,800	3,802,762,752
[3161]	26/08/17	661	666	660	666	+4.0	+0.60	2,700	3,802,762,752
[3161]	26/08/14	659	665	655	662	+3.0	+0.46	5,500	3,779,923,456
[3161]	26/08/13	663	663	659	659	-4.0	-0.60	1,700	3,762,793,728
[3161]	26/08/12	665	665	660	663	-1.0	-0.15	1,700	3,785,633,280
[3161]	26/08/10	661	664	660	664	+3.0	+0.45	1,000	3,791,343,104
[3161]	26/08/07	663	663	660	661	-6.0	-0.90	2,900	3,774,213,376
[3161]	26/08/06	667	667	659	667	+2.0	+0.30	2,300	3,808,472,576
[3161]	26/08/05	657	672	657	665	+7.0	+1.06	5,600	3,797,052,928
[3161]	26/08/04	663	664	656	658	-3.0	-0.45	2,700	3,757,083,904
[3161]	26/08/03	655	661	651	661	+1.0	+0.15	6,900	3,774,213,376
[3161]	26/07/31	655	663	655	660	+6.0	+0.92	5,400	3,768,503,552
[3161]	26/07/30	656	660	654	654	0	+0.00	2,500	3,734,244,608
[3161]	26/07/29	652	657	651	654	+1.0	+0.15	6,400	3,734,244,608
[3161]	26/07/28	657	660	652	653	-5.0	-0.76	7,200	3,728,534,784
[3161]	26/07/27	662	662	656	658	-1.0	-0.15	2,200	3,757,083,904
[3161]	26/07/24	661	661	657	659	+3.0	+0.46	1,100	3,762,793,728
[3161]	26/07/23	665	665	656	656	-10.0	-1.50	1,800	3,745,664,256
[3161]	26/07/22	666	666	662	666	+1.0	+0.15	3,300	3,802,762,752
[3161]	26/07/21	656	665	654	665	+14.0	+2.15	5,800	3,797,052,928
[3161]	26/07/17	661	661	649	651	-14	-2.11	6,100	-
[3161]	26/07/16	665	665	659	665	+1	+0.15	2,000	-
[3161]	26/07/15	662	665	661	664	+3	+0.45	1,900	-
[3161]	26/07/14	665	665	653	661	-3	-0.45	3,800	-
[3161]	26/07/13	663	664	657	664	+3	+0.45	5,600	-
[3161]	26/07/10	658	662	657	661	+2	+0.30	1,800	-
[3161]	26/07/09	658	659	655	659	+1	+0.15	2,200	-
[3161]	26/07/08	660	663	658	658	-3	-0.45	2,500	-
[3161]	26/07/07	660	663	660	661	+1	+0.15	1,400	-
[3161]	26/07/06	663	664	660	660	-3	-0.45	4,100	-
[3161]	26/07/03	657	663	657	663	+1	+0.15	3,300	-
[3161]	26/07/02	658	662	657	662	+4	+0.61	4,500	-
[3161]	26/07/01	663	665	653	658	-4	-0.60	9,700	-
[3161]	26/06/30	661	663	656	662	+4	+0.61	1,200	-
[3161]	26/06/29	654	661	653	658	-3	-0.45	5,000	-
[3161]	26/06/26	664	664	657	661	+5	+0.76	2,200	-
[3161]	26/06/25	655	663	655	656	+4	+0.61	4,200	-
[3161]	26/06/24	661	662	652	652	-9	-1.36	4,300	-
[3161]	26/06/23	665	665	657	661	0	0.00	4,000	-
[3161]	26/06/22	664	666	647	661	-3	-0.45	14,900	-
[3161]	26/06/19	659	664	657	664	+5	+0.76	6,100	-
[3161]	26/06/18	670	670	659	659	-5	-0.75	5,800	-
[3161]	26/06/17	661	669	654	664	+3	+0.45	16,800	-
[3161]	26/06/16	663	663	652	661	0	0.00	9,100	-
[3161]	26/06/15	650	661	644	661	-14	-2.07	24,300	-
[3161]	26/06/12	645	675	645	675	+37	+5.80	23,500	-
[3161]	26/06/11	635	639	634	638	+3	+0.47	6,600	-
[3161]	26/06/10	641	641	634	635	-3	-0.47	10,100	-
[3161]	26/06/09	637	647	637	638	+2	+0.31	6,200	-
[3161]	26/06/08	653	653	636	636	-18	-2.75	13,600	-
[3161]	26/06/05	642	654	642	654	+9	+1.40	8,500	-
[3161]	26/06/04	645	645	640	645	+8	+1.26	4,100	-
[3161]	26/06/03	641	646	636	637	-10	-1.55	13,500	-
[3161]	26/06/02	655	655	640	647	-3	-0.46	17,600	-
[3161]	26/06/01	661	662	641	650	-19	-2.84	40,800	-
[3161]	26/05/29	675	679	669	669	-5	-0.74	7,600	-
[3161]	26/05/28	667	674	662	674	+17	+2.59	18,200	-
[3161]	26/05/27	654	666	654	657	-6	-0.90	23,300	-
[3161]	26/05/26	653	668	653	663	+3	+0.45	24,500	-
[3161]	26/05/25	675	680	659	660	-22	-3.23	25,500	-
[3161]	26/05/22	683	683	675	682	-1.0	-0.15	15,000	-
[3161]	26/05/21	681	685	666	683	+1.0	+0.15	32,800	-
[3161]	26/05/20	692	695	678	682	-6.0	-0.87	41,000	-
[3161]	26/05/19	674	690	674	688	+12.0	+1.78	29,900	-
[3161]	26/05/18	686	690	671	676	-4.0	-0.59	32,300	-
[3161]	26/05/15	651	680	651	680	+24.0	+3.66	37,600	-
[3161]	26/05/14	670	675	656	656	-17.0	-2.53	15,600	-
[3161]	26/05/13	677	681	669	673	-4.0	-0.59	31,300	-
[3161]	26/05/12	688	688	674	677	-5.0	-0.73	23,300	-
[3161]	26/05/11	699	699	667	682	-7.0	-1.02	117,100	-
[3161]	26/05/08	666	689	661	689	+41.0	+6.33	94,600	-
[3161]	26/05/07	640	664	639	648	+16.0	+2.53	101,700	-
[3161]	26/05/01	618	632	618	632	-6.0	-0.94	84,700	-
[3161]	26/04/30	633	638	630	638	+5.0	+0.79	40,800	-
[3161]	26/04/28	619	634	618	633	-19.0	-2.91	106,600	-
[3161]	26/04/27	666	674	652	652	-14	-2.10	55,700	-
[3161]	26/04/24	670	674	666	666	-10	-1.48	18,500	-
[3161]	26/04/23	686	686	675	676	-10	-1.46	14,700	-
[3161]	26/04/22	692	692	686	686	-7	-1.01	14,300	-
[3161]	26/04/21	693	693	690	693	-1	-0.14	6,900	-
[3161]	26/04/20	697	697	690	694	+1	+0.14	6,300	-
[3161]	26/04/17	695	698	690	693	-4	-0.57	11,700	-
[3161]	26/04/16	698	701	694	697	-1	-0.14	13,500	-
[3161]	26/04/15	694	701	694	698	+4	+0.58	14,800	-
[3161]	26/04/14	698	698	687	694	+5	+0.73	12,200	-
[3161]	26/04/13	689	693	683	689	0	0.00	10,900	-
[3161]	26/04/10	694	698	689	689	-3	-0.43	14,400	-
[3161]	26/04/09	698	700	692	692	0	0.00	9,800	-
[3161]	26/04/08	699	702	685	692	-6	-0.86	47,400	-
[3161]	26/04/07	700	700	695	698	-3	-0.43	14,700	-
[3161]	26/04/06	703	703	698	701	+6	+0.86	21,200	-
[3161]	26/04/03	688	702	688	695	+11	+1.61	31,400	-
[3161]	26/04/02	685	695	681	684	0	0.00	30,700	-
[3161]	26/04/01	684	686	680	684	+6	+0.88	24,600	-
[3161]	26/03/31	671	685	669	678	+7	+1.04	32,900	-
[3161]	26/03/30	667	675	660	671	-2	-0.30	32,700	-
[3161]	26/03/27	657	674	657	673	+15	+2.28	35,700	-
[3161]	26/03/26	663	663	655	658	-4	-0.60	9,500	-
[3161]	26/03/25	656	662	656	662	+7	+1.07	5,100	-
[3161]	26/03/24	657	659	655	655	-2	-0.30	12,800	-
[3161]	26/03/23	653	661	653	657	-2	-0.30	11,400	-
[3161]	26/03/19	667	667	659	659	-9	-1.35	12,100	-
[3161]	26/03/18	663	668	663	668	+4	+0.60	5,200	-
[3161]	26/03/17	671	671	664	664	-9	-1.34	8,100	-
[3161]	26/03/16	672	673	653	673	+8	+1.20	14,200	-
[3161]	26/03/13	654	665	651	665	+9	+1.37	17,100	-
[3161]	26/03/12	658	660	650	656	-6	-0.91	31,400	-
[3161]	26/03/11	671	674	657	662	-9	-1.34	40,700	-
[3161]	26/03/10	676	681	670	671	+3	+0.45	16,000	-
[3161]	26/03/09	677	687	668	668	-19	-2.77	22,400	-
[3161]	26/03/06	681	687	679	687	+6	+0.88	10,200	-
[3161]	26/03/05	680	694	679	681	+1	+0.15	28,100	-
[3161]	26/03/04	684	685	668	680	-4	-0.58	33,800	-
[3161]	26/03/03	689	699	679	684	+2	+0.29	60,600	-
[3161]	26/03/02	672	694	670	682	+12	+1.79	51,100	-
[3161]	26/02/27	667	672	665	670	+4	+0.60	17,500	-
[3161]	26/02/26	662	666	661	666	+4	+0.60	11,200	-
[3161]	26/02/25	666	666	660	662	-3	-0.45	10,200	-
[3161]	26/02/24	665	665	658	665	+2	+0.30	9,500	-
[3161]	26/02/20	665	665	659	663	+2	+0.30	10,900	-
[3161]	26/02/19	662	663	659	661	-1	-0.15	6,700	-
[3161]	26/02/18	664	664	661	662	-2	-0.30	3,300	-
[3161]	26/02/17	662	666	659	664	+2	+0.30	5,700	-
[3161]	26/02/16	664	665	658	662	0	0.00	5,900	-
[3161]	26/02/13	660	662	657	662	-1	-0.15	12,000	-
[3161]	26/02/12	661	663	657	663	+1	+0.15	10,100	-
[3161]	26/02/10	667	667	658	662	+5	+0.76	11,000	-
[3161]	26/02/09	668	670	657	657	-13	-1.94	26,700	-
[3161]	26/02/06	664	671	662	670	+1	+0.15	9,700	-
[3161]	26/02/05	662	671	658	669	+4	+0.60	15,100	-
[3161]	26/02/04	659	667	655	665	+4	+0.61	15,400	-
[3161]	26/02/03	662	663	658	661	+3	+0.46	10,000	-
[3161]	26/02/02	670	670	649	658	-10	-1.50	36,900	-
[3161]	26/01/30	668	670	662	668	+5	+0.75	26,300	-
[3161]	26/01/29	665	665	658	663	+5	+0.76	17,200	-
[3161]	26/01/28	657	664	650	658	+3	+0.46	28,000	-
[3161]	26/01/27	655	657	655	655	0	0.00	8,800	-
[3161]	26/01/26	658	658	654	655	-3	-0.46	7,800	-
[3161]	26/01/23	659	659	655	658	+1	+0.15	6,400	-
[3161]	26/01/22	655	662	649	657	+6	+0.92	19,100	-
[3161]	26/01/21	656	656	650	651	-5	-0.76	3,600	-
[3161]	26/01/20	657	657	652	656	+1	+0.15	5,200	-
[3161]	26/01/19	651	656	651	655	+2	+0.31	15,100	-
[3161]	26/01/16	653	653	650	653	+4	+0.62	3,900	-
[3161]	26/01/15	648	653	647	649	+1	+0.15	4,500	-
[3161]	26/01/14	648	650	648	648	-2	-0.31	4,400	-
[3161]	26/01/13	652	653	646	650	-2	-0.31	9,500	-
[3161]	26/01/09	650	653	648	652	+3	+0.46	7,800	-
[3161]	26/01/08	649	650	644	649	0	0.00	7,900	-
[3161]	26/01/07	647	649	644	649	+3	+0.46	10,100	-
[3161]	26/01/06	647	649	645	646	-1	-0.15	11,400	-
[3161]	26/01/05	644	647	644	647	-1	-0.15	8,600	-
[3161]	25/12/30	647	652	647	648	+1	+0.15	12,100	-
[3161]	25/12/29	650	652	646	647	0	0.00	11,300	-
[3161]	25/12/26	646	648	642	647	+5	+0.78	8,500	-
[3161]	25/12/25	647	650	642	642	-4	-0.62	16,800	-
[3161]	25/12/24	644	646	643	646	+4	+0.62	5,000	-
[3161]	25/12/23	643	644	642	642	0	0.00	12,500	-
[3161]	25/12/22	643	643	640	642	+1	+0.16	14,800	-
[3161]	25/12/19	642	646	641	641	-1	-0.16	9,300	-
[3161]	25/12/18	642	642	640	642	+2	+0.31	2,000	-
[3161]	25/12/17	641	643	640	640	-2	-0.31	6,000	-
[3161]	25/12/16	642	642	639	642	0	0.00	5,900	-
[3161]	25/12/15	640	642	639	642	+1	+0.16	8,900	-
[3161]	25/12/12	642	643	640	641	0	0.00	20,800	-
[3161]	25/12/11	642	643	641	641	-1	-0.16	5,200	-
[3161]	25/12/10	641	642	640	642	+1	+0.16	7,900	-
[3161]	25/12/09	642	642	640	641	-1	-0.16	12,400	-
[3161]	25/12/08	641	642	640	642	0	0.00	3,800	-
[3161]	25/12/05	643	643	641	642	-1	-0.16	1,800	-
[3161]	25/12/04	642	643	640	643	+3	+0.47	3,100	-
[3161]	25/12/03	641	642	640	640	-2	-0.31	2,700	-
[3161]	25/12/02	643	643	641	642	0	0.00	3,800	-
[3161]	25/12/01	642	643	640	642	-1	-0.16	13,800	-
[3161]	25/11/28	647	647	642	643	-2	-0.31	8,900	-
[3161]	25/11/27	644	645	640	645	+3	+0.47	5,300	-
[3161]	25/11/26	641	642	638	642	+1	+0.16	5,600	-
[3161]	25/11/25	640	641	638	641	+1	+0.16	5,800	-
[3161]	25/11/21	639	640	637	640	+1	+0.16	6,900	-
[3161]	25/11/20	640	640	639	639	0	0.00	2,900	-
[3161]	25/11/19	639	640	639	639	0	0.00	1,900	-
[3161]	25/11/18	640	642	639	639	-1	-0.16	5,800	-
[3161]	25/11/17	642	642	639	640	-2	-0.31	4,300	-
[3161]	25/11/14	639	642	639	642	+3	+0.47	2,400	-
[3161]	25/11/13	642	643	638	639	-2	-0.31	8,700	-
[3161]	25/11/12	639	642	635	641	0	0.00	11,700	-
[3161]	25/11/11	641	641	639	641	0	0.00	2,200	-
[3161]	25/11/10	642	644	636	641	0	0.00	5,100	-
[3161]	25/11/07	637	641	637	641	-1	-0.16	6,200	-
[3161]	25/11/06	635	642	635	642	+3	+0.47	6,500	-
[3161]	25/11/05	642	642	635	639	-5	-0.78	11,600	-
[3161]	25/11/04	644	644	640	644	-2	-0.31	13,500	-
[3161]	25/10/31	645	647	642	646	+1	+0.16	2,600	-
[3161]	25/10/30	649	649	635	645	-4	-0.62	5,700	-
[3161]	25/10/29	645	649	645	649	-1	-0.15	2,500	-
[3161]	25/10/28	650	652	645	650	+1	+0.15	8,100	-
[3161]	25/10/27	648	652	647	649	+2	+0.31	5,800	-
[3161]	25/10/24	651	652	647	647	-3	-0.46	9,700	-
[3161]	25/10/23	649	650	647	650	+6	+0.93	7,500	-
[3161]	25/10/22	645	650	643	644	+3	+0.47	20,700	-
[3161]	25/10/21	641	645	640	641	0	0.00	9,200	-
[3161]	25/10/20	640	644	639	641	+2	+0.31	8,100	-
[3161]	25/10/17	641	642	638	639	+1	+0.16	4,100	-
[3161]	25/10/16	640	642	638	638	-2	-0.31	3,900	-
[3161]	25/10/15	641	642	636	640	+2	+0.31	7,100	-
[3161]	25/10/14	642	643	635	638	-4	-0.62	19,200	-
[3161]	25/10/10	644	646	641	642	-2	-0.31	8,600	-
[3161]	25/10/09	643	644	642	644	0	0.00	3,200	-
[3161]	25/10/08	643	646	643	644	+1	+0.16	4,400	-
[3161]	25/10/07	644	646	642	643	-1	-0.16	8,100	-
[3161]	25/10/06	643	644	640	644	+1	+0.16	10,800	-
[3161]	25/10/03	641	644	640	643	+2	+0.31	3,200	-
[3161]	25/10/02	645	645	640	641	-4	-0.62	7,500	-
[3161]	25/10/01	649	649	637	645	-2	-0.31	20,600	-
[3161]	25/09/30	650	650	645	647	+1	+0.15	3,400	-
[3161]	25/09/29	649	649	643	646	-3	-0.46	11,200	-
[3161]	25/09/26	655	655	649	649	-2	-0.31	18,100	-
[3161]	25/09/25	647	652	647	651	+3	+0.46	6,400	-
[3161]	25/09/24	647	651	647	648	-3	-0.46	8,400	-
[3161]	25/09/22	647	653	645	651	+2	+0.31	15,000	-
[3161]	25/09/19	645	651	644	649	+6	+0.93	14,300	-
[3161]	25/09/18	645	648	643	643	0	0.00	9,500	-
[3161]	25/09/17	649	653	643	643	0	0.00	45,800	-
[3161]	25/09/16	650	650	638	643	-18	-2.72	56,000	-
[3161]	25/09/12	657	675	651	661	+4	+0.61	45,700	-
[3161]	25/09/11	655	658	653	657	+2	+0.31	12,700	-
[3161]	25/09/10	652	655	649	655	+3	+0.46	30,600	-
[3161]	25/09/09	649	653	647	652	+6	+0.93	29,500	-
[3161]	25/09/08	650	651	645	646	+1	+0.16	17,700	-
[3161]	25/09/05	643	645	643	645	-1	-0.15	7,700	-