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
[3169]	26/10/29	697	697	694	697	0	+0.00	3,600	4,946,862,592
[3169]	26/10/28	696	697	691	697	+3.0	+0.43	3,600	4,946,862,592
[3169]	26/10/27	696	697	693	694	0	+0.00	2,200	4,925,570,560
[3169]	26/10/26	691	694	690	694	+3.0	+0.43	2,300	4,925,570,560
[3169]	26/10/23	690	694	690	691	-4.0	-0.58	1,900	4,904,278,528
[3169]	26/10/22	692	695	690	695	+4.0	+0.58	2,300	4,932,667,904
[3169]	26/10/21	689	691	688	691	-1.0	-0.14	2,500	4,904,278,528
[3169]	26/10/20	690	692	690	692	-1.0	-0.14	900	4,911,375,872
[3169]	26/10/19	694	697	680	693	-2.0	-0.29	5,900	4,918,473,216
[3169]	26/10/16	693	699	692	695	+2.0	+0.29	2,700	4,932,667,904
[3169]	26/10/15	696	696	693	693	-3.0	-0.43	2,700	4,918,473,216
[3169]	26/10/14	696	700	696	696	-2.0	-0.29	2,300	4,939,765,248
[3169]	26/10/13	698	698	696	698	-1.0	-0.14	3,000	4,953,959,936
[3169]	26/10/09	699	700	698	699	+1.0	+0.14	6,700	4,961,057,280
[3169]	26/10/08	697	699	697	698	+2.0	+0.29	1,400	4,953,959,936
[3169]	26/10/07	697	700	696	696	-1.0	-0.14	12,000	4,944,219,648
[3169]	26/10/06	698	698	696	697	-1.0	-0.14	1,300	4,951,323,648
[3169]	26/10/05	692	699	692	698	+5.0	+0.72	15,800	4,958,427,136
[3169]	26/10/02	696	696	693	693	+1.0	+0.14	1,500	4,922,908,672
[3169]	26/10/01	695	696	691	692	-3.0	-0.43	2,900	4,915,804,672
[3169]	26/09/30	689	695	687	695	+6.0	+0.87	3,500	4,937,116,160
[3169]	26/09/29	694	694	684	689	-6.0	-0.86	4,700	4,894,493,184
[3169]	26/09/28	694	695	688	695	+1.0	+0.14	9,800	4,937,116,160
[3169]	26/09/25	693	694	688	694	+1.0	+0.14	10,500	4,930,012,160
[3169]	26/09/24	686	693	686	693	+15.0	+2.21	14,700	4,922,908,672
[3169]	26/09/18	675	683	675	678	+2.0	+0.30	4,200	4,816,351,744
[3169]	26/09/17	676	680	676	676	0	+0.00	2,300	4,802,144,256
[3169]	26/09/16	684	684	670	676	0	+0.00	13,300	4,802,144,256
[3169]	26/09/15	682	692	676	676	+4.0	+0.60	16,300	4,770,575,360
[3169]	26/09/14	676	676	672	672	-4.0	-0.59	5,400	4,742,346,752
[3169]	26/09/11	672	678	672	676	+4.0	+0.60	3,600	4,770,575,360
[3169]	26/09/10	675	680	671	672	-7.0	-1.03	3,400	4,742,346,752
[3169]	26/09/09	676	679	676	679	+1.0	+0.15	2,700	4,791,746,560
[3169]	26/09/08	682	682	678	678	-5.0	-0.73	2,400	4,784,689,152
[3169]	26/09/07	687	687	681	683	-4.0	-0.58	2,400	4,819,974,656
[3169]	26/09/04	681	687	679	687	+4.0	+0.59	4,700	4,848,202,752
[3169]	26/09/03	684	686	683	683	0	+0.00	1,400	4,819,974,656
[3169]	26/09/02	685	685	679	683	-2.0	-0.29	3,500	4,819,974,656
[3169]	26/09/01	680	689	679	685	+7.0	+1.03	7,200	4,834,088,960
[3169]	26/08/31	675	679	675	678	+3.0	+0.44	5,100	4,784,689,152
[3169]	26/08/28	676	676	670	675	-1.0	-0.15	2,600	4,763,517,952
[3169]	26/08/27	665	676	665	676	+12.0	+1.81	11,900	4,770,575,360
[3169]	26/08/26	665	665	664	664	+1.0	+0.15	2,800	4,685,890,560
[3169]	26/08/25	664	664	661	663	-1.0	-0.15	2,600	4,678,833,664
[3169]	26/08/24	664	664	664	664	+3.0	+0.45	1,600	4,685,890,560
[3169]	26/08/21	662	663	661	661	0	+0.00	2,800	4,664,719,360
[3169]	26/08/20	661	661	661	661	+1.0	+0.15	1,800	4,664,719,360
[3169]	26/08/19	661	663	660	660	-1.0	-0.15	1,800	4,657,662,464
[3169]	26/08/18	661	664	660	661	0	+0.00	1,400	4,664,719,360
[3169]	26/08/17	665	667	661	661	-1.0	-0.15	2,700	4,664,719,360
[3169]	26/08/14	666	667	662	662	-4.0	-0.60	4,300	4,671,776,256
[3169]	26/08/13	668	668	665	666	+1.0	+0.15	3,200	4,700,004,864
[3169]	26/08/12	661	665	661	665	+4.0	+0.61	2,500	4,692,947,456
[3169]	26/08/10	658	661	658	661	+3.0	+0.46	2,300	4,664,719,360
[3169]	26/08/07	657	660	657	658	+1.0	+0.15	3,900	4,643,548,160
[3169]	26/08/06	657	657	657	657	0	+0.00	2,000	4,636,491,264
[3169]	26/08/05	653	657	653	657	+5.0	+0.77	3,400	4,636,491,264
[3169]	26/08/04	651	653	651	652	+2.0	+0.31	3,400	4,601,205,760
[3169]	26/08/03	651	651	650	650	-1.0	-0.15	1,600	4,587,091,456
[3169]	26/07/31	648	651	648	651	+3.0	+0.46	1,200	4,594,148,864
[3169]	26/07/30	651	653	646	648	-2.0	-0.31	4,400	4,572,977,664
[3169]	26/07/29	648	650	647	650	+2.0	+0.31	1,900	4,587,091,456
[3169]	26/07/28	646	650	646	648	+2.0	+0.31	4,700	4,572,977,664
[3169]	26/07/27	646	648	645	646	0	+0.00	2,300	4,558,863,360
[3169]	26/07/24	646	648	646	646	+1.0	+0.16	1,100	4,558,863,360
[3169]	26/07/23	646	648	645	645	0	+0.00	5,500	4,551,806,464
[3169]	26/07/22	643	645	643	645	+2.0	+0.31	1,600	4,551,806,464
[3169]	26/07/21	645	646	643	643	-4.0	-0.62	3,500	4,537,692,160
[3169]	26/07/17	645	650	633	647	-2	-0.31	19,000	-
[3169]	26/07/16	650	654	648	649	-3	-0.46	4,400	-
[3169]	26/07/15	651	653	645	652	0	0.00	9,100	-
[3169]	26/07/14	653	654	649	652	-1	-0.15	12,200	-
[3169]	26/07/13	658	658	650	653	-5	-0.76	12,900	-
[3169]	26/07/10	655	659	655	658	+3	+0.46	2,400	-
[3169]	26/07/09	657	658	655	655	-3	-0.46	1,800	-
[3169]	26/07/08	658	659	650	658	+2	+0.30	8,300	-
[3169]	26/07/07	656	658	656	656	-2	-0.30	1,300	-
[3169]	26/07/06	655	659	655	658	+2	+0.30	2,700	-
[3169]	26/07/03	658	660	656	656	-3	-0.46	3,900	-
[3169]	26/07/02	655	659	655	659	+3	+0.46	2,100	-
[3169]	26/07/01	655	660	654	656	-1	-0.15	3,200	-
[3169]	26/06/30	654	657	654	657	+3	+0.46	1,600	-
[3169]	26/06/29	653	661	653	654	-2	-0.30	3,500	-
[3169]	26/06/26	660	660	653	656	0	0.00	3,700	-
[3169]	26/06/25	656	659	654	656	-3	-0.46	5,100	-
[3169]	26/06/24	655	660	655	659	-1	-0.15	1,400	-
[3169]	26/06/23	661	661	653	660	-1	-0.15	600	-
[3169]	26/06/22	652	661	650	661	+7	+1.07	4,500	-
[3169]	26/06/19	653	656	652	654	-3	-0.46	2,400	-
[3169]	26/06/18	665	665	655	657	-8	-1.20	3,200	-
[3169]	26/06/17	655	665	650	665	+12	+1.84	3,800	-
[3169]	26/06/16	653	660	650	653	-4	-0.61	5,500	-
[3169]	26/06/15	662	667	650	657	-10	-1.50	13,400	-
[3169]	26/06/12	668	668	663	667	+5	+0.76	3,700	-
[3169]	26/06/11	662	666	662	662	-3	-0.45	4,000	-
[3169]	26/06/10	664	665	661	665	0	0.00	6,500	-
[3169]	26/06/09	665	665	661	665	+1	+0.15	1,400	-
[3169]	26/06/08	665	665	661	664	+2	+0.30	1,600	-
[3169]	26/06/05	666	666	662	662	-3	-0.45	4,100	-
[3169]	26/06/04	664	665	661	665	0	0.00	2,500	-
[3169]	26/06/03	660	665	657	665	+6	+0.91	5,100	-
[3169]	26/06/02	658	663	656	659	-4	-0.60	4,800	-
[3169]	26/06/01	660	663	660	663	+3	+0.45	2,800	-
[3169]	26/05/29	660	660	657	660	0	0.00	2,000	-
[3169]	26/05/28	657	660	655	660	+3	+0.46	2,100	-
[3169]	26/05/27	657	660	652	657	0	0.00	4,800	-
[3169]	26/05/26	653	658	653	657	+4	+0.61	2,800	-
[3169]	26/05/25	657	658	653	653	-4	-0.61	3,100	-
[3169]	26/05/22	654	658	652	657	-1.0	-0.15	2,200	-
[3169]	26/05/21	648	658	648	658	+10.0	+1.54	3,300	-
[3169]	26/05/20	650	652	648	648	-4.0	-0.61	2,400	-
[3169]	26/05/19	652	653	648	652	0	+0.00	1,600	-
[3169]	26/05/18	648	657	648	652	0	+0.00	3,200	-
[3169]	26/05/15	655	655	648	652	-3.0	-0.46	1,400	-
[3169]	26/05/14	654	657	647	655	+1.0	+0.15	3,300	-
[3169]	26/05/13	646	655	646	654	+8.0	+1.24	5,100	-
[3169]	26/05/12	648	652	646	646	-4.0	-0.62	1,600	-
[3169]	26/05/11	645	652	641	650	+5.0	+0.78	2,800	-
[3169]	26/05/08	645	650	642	645	0	+0.00	4,500	-
[3169]	26/05/07	650	651	645	645	-4.0	-0.62	3,400	-
[3169]	26/05/01	649	649	649	649	0	+0.00	700	-
[3169]	26/04/30	646	650	645	649	-2.0	-0.31	2,300	-
[3169]	26/04/28	652	652	647	651	-1.0	-0.15	1,200	-
[3169]	26/04/27	648	654	647	652	+4	+0.62	3,900	-
[3169]	26/04/24	650	656	647	648	-8	-1.22	2,400	-
[3169]	26/04/23	655	659	648	656	+1	+0.15	3,600	-
[3169]	26/04/22	651	655	650	655	+4	+0.61	2,900	-
[3169]	26/04/21	646	652	645	651	+5	+0.77	3,200	-
[3169]	26/04/20	650	650	642	646	-4	-0.62	27,100	-
[3169]	26/04/17	636	650	636	650	+15	+2.36	16,800	-
[3169]	26/04/16	635	637	634	635	+2	+0.32	2,000	-
[3169]	26/04/15	635	635	632	633	0	0.00	3,400	-
[3169]	26/04/14	635	636	633	633	-2	-0.31	2,900	-
[3169]	26/04/13	636	636	633	635	0	0.00	4,700	-
[3169]	26/04/10	631	635	631	635	+3	+0.47	1,800	-
[3169]	26/04/09	634	634	631	632	+1	+0.16	2,400	-
[3169]	26/04/08	630	631	629	631	+2	+0.32	4,800	-
[3169]	26/04/07	630	630	629	629	-1	-0.16	1,000	-
[3169]	26/04/06	630	630	629	630	+1	+0.16	1,300	-
[3169]	26/04/03	630	631	627	629	-1	-0.16	2,500	-
[3169]	26/04/02	626	630	626	630	+4	+0.64	1,700	-
[3169]	26/04/01	629	629	626	626	-1	-0.16	2,300	-
[3169]	26/03/31	626	629	626	627	+1	+0.16	700	-
[3169]	26/03/30	626	627	625	626	0	0.00	4,900	-
[3169]	26/03/27	625	629	625	626	-1	-0.16	3,500	-
[3169]	26/03/26	630	630	626	627	-3	-0.48	1,800	-
[3169]	26/03/25	629	630	627	630	+3	+0.48	3,400	-
[3169]	26/03/24	629	629	627	627	-2	-0.32	6,400	-
[3169]	26/03/23	629	629	627	629	-1	-0.16	5,300	-
[3169]	26/03/19	630	630	628	630	+1	+0.16	3,100	-
[3169]	26/03/18	625	629	625	629	0	0.00	10,200	-
[3169]	26/03/17	629	629	627	629	+3	+0.48	1,700	-
[3169]	26/03/16	630	630	626	626	-3	-0.48	3,700	-
[3169]	26/03/13	627	629	626	629	+3	+0.48	1,700	-
[3169]	26/03/12	627	627	626	626	-2	-0.32	1,500	-
[3169]	26/03/11	627	630	627	628	+1	+0.16	2,300	-
[3169]	26/03/10	627	629	627	627	+1	+0.16	2,200	-
[3169]	26/03/09	626	628	626	626	-1	-0.16	4,200	-
[3169]	26/03/06	627	630	627	627	0	0.00	2,800	-
[3169]	26/03/05	627	630	627	627	0	0.00	3,400	-
[3169]	26/03/04	627	629	626	627	0	0.00	7,600	-
[3169]	26/03/03	630	630	627	627	-3	-0.48	5,500	-
[3169]	26/03/02	629	630	628	630	+1	+0.16	4,600	-
[3169]	26/02/27	629	631	629	629	-1	-0.16	4,900	-
[3169]	26/02/26	631	631	629	630	+1	+0.16	3,000	-
[3169]	26/02/25	629	632	628	629	0	0.00	6,200	-
[3169]	26/02/24	631	631	629	629	-2	-0.32	5,700	-
[3169]	26/02/20	630	632	630	631	0	0.00	6,100	-
[3169]	26/02/19	631	631	629	631	+3	+0.48	5,600	-
[3169]	26/02/18	631	631	628	628	0	0.00	6,100	-
[3169]	26/02/17	631	632	628	628	-2	-0.32	7,800	-
[3169]	26/02/16	631	632	630	630	-1	-0.16	5,100	-
[3169]	26/02/13	633	634	631	631	-3	-0.47	5,200	-
[3169]	26/02/12	630	634	630	634	+4	+0.63	8,900	-
[3169]	26/02/10	630	632	630	630	0	0.00	4,600	-
[3169]	26/02/09	636	636	630	630	0	0.00	9,200	-
[3169]	26/02/06	629	630	628	630	+1	+0.16	7,500	-
[3169]	26/02/05	629	630	628	629	0	0.00	7,200	-
[3169]	26/02/04	629	630	628	629	-1	-0.16	11,400	-
[3169]	26/02/03	630	632	630	630	0	0.00	7,800	-
[3169]	26/02/02	633	635	630	630	-3	-0.47	17,100	-
[3169]	26/01/30	628	633	628	633	+5	+0.80	17,300	-
[3169]	26/01/29	626	633	625	628	-66	-9.51	85,400	-
[3169]	26/01/28	697	699	694	694	-7	-1.00	66,700	-
[3169]	26/01/27	699	701	698	701	+1	+0.14	27,100	-
[3169]	26/01/26	698	700	698	700	+2	+0.29	27,000	-
[3169]	26/01/23	695	698	695	698	+1	+0.14	14,700	-
[3169]	26/01/22	697	697	696	697	+1	+0.14	19,600	-
[3169]	26/01/21	696	697	694	696	+2	+0.29	12,300	-
[3169]	26/01/20	696	697	694	694	-2	-0.29	10,100	-
[3169]	26/01/19	696	696	692	696	0	0.00	15,100	-
[3169]	26/01/16	695	696	690	696	+2	+0.29	17,600	-
[3169]	26/01/15	693	696	692	694	0	0.00	10,900	-
[3169]	26/01/14	693	695	690	694	-1	-0.14	17,800	-
[3169]	26/01/13	695	697	694	695	0	0.00	12,400	-
[3169]	26/01/09	690	696	689	695	+5	+0.72	15,200	-
[3169]	26/01/08	694	695	690	690	-6	-0.86	13,400	-
[3169]	26/01/07	696	698	693	696	+1	+0.14	17,700	-
[3169]	26/01/06	688	698	687	695	+7	+1.02	32,800	-
[3169]	26/01/05	693	695	687	688	-4	-0.58	23,800	-
[3169]	25/12/30	683	692	682	692	+10	+1.47	17,000	-
[3169]	25/12/29	696	696	680	682	-14	-2.01	36,900	-
[3169]	25/12/26	699	699	690	696	-1	-0.14	21,500	-
[3169]	25/12/25	691	697	691	697	+6	+0.87	5,400	-
[3169]	25/12/24	702	705	691	691	-14	-1.99	12,700	-
[3169]	25/12/23	699	706	687	705	+5	+0.71	13,200	-
[3169]	25/12/22	700	700	695	700	0	0.00	8,400	-
[3169]	25/12/19	699	700	697	700	+5	+0.72	8,800	-
[3169]	25/12/18	697	697	695	695	-2	-0.29	3,200	-
[3169]	25/12/17	693	697	690	697	+9	+1.31	8,300	-
[3169]	25/12/16	687	692	685	688	0	0.00	6,300	-
[3169]	25/12/15	675	689	675	688	+8	+1.18	7,600	-
[3169]	25/12/12	663	680	663	680	+17	+2.56	6,900	-
[3169]	25/12/11	670	673	663	663	-7	-1.04	15,000	-
[3169]	25/12/10	683	684	666	670	-21	-3.04	30,800	-
[3169]	25/12/09	695	696	689	691	-10	-1.43	8,900	-
[3169]	25/12/08	703	703	698	701	-2	-0.28	7,500	-
[3169]	25/12/05	702	704	699	703	-2	-0.28	7,400	-
[3169]	25/12/04	709	709	703	705	-1	-0.14	4,200	-
[3169]	25/12/03	713	713	706	706	-6	-0.84	7,100	-
[3169]	25/12/02	714	714	712	712	0	0.00	4,500	-
[3169]	25/12/01	714	714	712	712	+3	+0.42	7,200	-
[3169]	25/11/28	710	714	709	709	0	0.00	8,400	-
[3169]	25/11/27	704	710	701	709	+8	+1.14	16,800	-
[3169]	25/11/26	701	701	698	701	0	0.00	5,700	-
[3169]	25/11/25	700	701	695	701	+5	+0.72	9,100	-
[3169]	25/11/21	696	704	696	696	0	0.00	14,900	-
[3169]	25/11/20	699	700	696	696	-3	-0.43	5,500	-
[3169]	25/11/19	695	699	694	699	+3	+0.43	2,100	-
[3169]	25/11/18	694	698	694	696	-1	-0.14	4,100	-
[3169]	25/11/17	699	699	696	697	+1	+0.14	3,600	-
[3169]	25/11/14	698	699	696	696	-1	-0.14	2,100	-
[3169]	25/11/13	699	699	696	697	0	0.00	1,200	-
[3169]	25/11/12	699	699	694	697	+2	+0.29	1,600	-
[3169]	25/11/11	694	700	693	695	+1	+0.14	5,600	-
[3169]	25/11/10	695	696	694	694	0	0.00	2,800	-
[3169]	25/11/07	697	697	693	694	0	0.00	1,600	-
[3169]	25/11/06	697	699	694	694	0	0.00	3,100	-
[3169]	25/11/05	695	695	692	694	0	0.00	2,500	-
[3169]	25/11/04	698	698	693	694	+2	+0.29	4,800	-
[3169]	25/10/31	693	693	691	692	-1	-0.14	1,700	-
[3169]	25/10/30	694	694	691	693	+1	+0.14	3,100	-
[3169]	25/10/29	700	700	691	692	-1	-0.14	7,400	-
[3169]	25/10/28	698	699	691	693	-1	-0.14	7,200	-
[3169]	25/10/27	697	697	694	694	0	0.00	3,300	-
[3169]	25/10/24	695	696	694	694	+2	+0.29	2,900	-
[3169]	25/10/23	690	693	690	692	+1	+0.14	2,900	-
[3169]	25/10/22	694	695	690	691	-1	-0.14	3,200	-
[3169]	25/10/21	697	697	692	692	+2	+0.29	3,700	-
[3169]	25/10/20	695	695	687	690	-2	-0.29	6,400	-
[3169]	25/10/17	690	695	688	692	+2	+0.29	3,600	-
[3169]	25/10/16	693	693	689	690	+3	+0.44	2,600	-
[3169]	25/10/15	686	690	684	687	0	0.00	4,500	-
[3169]	25/10/14	684	689	681	687	-1	-0.15	5,600	-
[3169]	25/10/10	692	692	687	688	-3	-0.43	2,600	-
[3169]	25/10/09	693	693	686	691	+2	+0.29	11,200	-
[3169]	25/10/08	688	691	688	689	+1	+0.15	2,500	-
[3169]	25/10/07	689	693	688	688	+1	+0.15	3,500	-
[3169]	25/10/06	693	694	687	687	+1	+0.15	4,200	-
[3169]	25/10/03	687	690	686	686	+1	+0.15	2,900	-
[3169]	25/10/02	698	698	685	685	-8	-1.15	4,300	-
[3169]	25/10/01	700	700	693	693	-5	-0.72	6,300	-
[3169]	25/09/30	697	699	696	698	+2	+0.29	3,200	-
[3169]	25/09/29	700	701	696	696	0	0.00	12,000	-
[3169]	25/09/26	693	700	693	696	+3	+0.43	17,700	-
[3169]	25/09/25	690	694	688	693	+7	+1.02	19,000	-
[3169]	25/09/24	678	690	676	686	+11	+1.63	17,600	-
[3169]	25/09/22	675	680	674	675	+3	+0.45	7,600	-
[3169]	25/09/19	674	676	668	672	-1	-0.15	12,800	-
[3169]	25/09/18	675	677	673	673	-2	-0.30	5,500	-
[3169]	25/09/17	678	680	671	675	+2	+0.30	9,500	-
[3169]	25/09/16	659	673	659	673	+16	+2.44	19,500	-
[3169]	25/09/12	660	661	657	657	0	0.00	6,500	-
[3169]	25/09/11	658	659	656	657	-3	-0.45	3,800	-
[3169]	25/09/10	656	660	656	660	+4	+0.61	3,100	-
[3169]	25/09/09	659	659	655	656	-2	-0.30	6,200	-
[3169]	25/09/08	653	658	651	658	+5	+0.77	4,700	-
[3169]	25/09/05	654	655	651	653	-1	-0.15	5,000	-