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
[3174]	26/10/29	327	328	325	325	-2.0	-0.61	18,600	1,021,939,072
[3174]	26/10/28	329	330	327	327	-3.0	-0.91	9,100	1,028,227,968
[3174]	26/10/27	328	330	327	330	+3.0	+0.92	4,500	1,037,661,248
[3174]	26/10/26	329	330	327	327	-4.0	-1.21	18,000	1,028,227,968
[3174]	26/10/23	330	332	330	331	+1.0	+0.30	8,900	1,040,805,696
[3174]	26/10/22	332	332	330	330	-2.0	-0.60	8,700	1,037,661,248
[3174]	26/10/21	330	333	330	332	+2.0	+0.61	8,500	1,043,950,080
[3174]	26/10/20	331	334	330	330	-1.0	-0.30	20,800	1,037,661,248
[3174]	26/10/19	333	334	330	331	-2.0	-0.60	19,700	1,040,805,696
[3174]	26/10/16	334	335	333	333	0	+0.00	7,900	1,047,094,528
[3174]	26/10/15	334	334	332	333	0	+0.00	14,700	1,047,094,528
[3174]	26/10/14	333	334	332	333	-1.0	-0.30	15,800	1,047,094,528
[3174]	26/10/13	334	335	333	334	0	+0.00	18,900	1,050,238,976
[3174]	26/10/09	337	337	334	334	-1.0	-0.30	14,900	1,050,238,976
[3174]	26/10/08	335	336	335	335	0	+0.00	5,000	1,053,383,360
[3174]	26/10/07	335	337	335	335	0	+0.00	12,400	1,053,383,360
[3174]	26/10/06	337	338	335	335	-2.0	-0.59	30,700	1,053,383,360
[3174]	26/10/05	337	340	335	337	-2.0	-0.59	24,900	1,059,672,256
[3174]	26/10/02	341	347	339	339	-6.0	-1.74	37,200	1,065,961,088
[3174]	26/10/01	355	358	340	345	-16.0	-4.43	56,500	1,084,827,648
[3174]	26/09/30	369	370	350	361	-9.0	-2.43	70,900	1,135,138,560
[3174]	26/09/29	370	372	370	370	-5.0	-1.33	38,700	1,163,438,336
[3174]	26/09/28	380	381	374	375	-5.0	-1.32	38,600	1,179,160,448
[3174]	26/09/25	385	387	380	380	-5.0	-1.30	37,900	1,194,882,688
[3174]	26/09/24	392	392	385	385	-2.0	-0.52	35,300	1,210,604,800
[3174]	26/09/18	390	391	387	387	-3.0	-0.77	26,600	1,216,893,696
[3174]	26/09/17	391	392	390	390	-1.0	-0.26	25,500	1,226,326,912
[3174]	26/09/16	394	394	391	391	-4.0	-1.01	30,200	1,229,471,360
[3174]	26/09/15	396	397	395	395	-2.0	-0.50	13,100	1,242,049,024
[3174]	26/09/14	398	398	396	397	-2.0	-0.50	15,900	1,248,337,920
[3174]	26/09/11	399	400	398	399	-1.0	-0.25	7,100	1,254,626,816
[3174]	26/09/10	399	400	398	400	+1.0	+0.25	9,600	1,257,771,264
[3174]	26/09/09	399	400	398	399	0	+0.00	10,100	1,254,626,816
[3174]	26/09/08	399	400	399	399	0	+0.00	6,100	1,254,626,816
[3174]	26/09/07	401	401	399	399	-1.0	-0.25	4,400	1,254,626,816
[3174]	26/09/04	400	400	399	400	0	+0.00	4,500	1,257,771,264
[3174]	26/09/03	400	401	399	400	0	+0.00	6,900	1,257,771,264
[3174]	26/09/02	401	402	399	400	-2.0	-0.50	10,700	1,257,771,264
[3174]	26/09/01	402	403	401	402	+2.0	+0.50	9,900	1,264,060,032
[3174]	26/08/31	401	403	400	400	-3.0	-0.74	28,700	1,257,771,264
[3174]	26/08/28	396	403	392	403	+1.0	+0.25	59,100	1,267,204,480
[3174]	26/08/27	404	405	400	402	0	+0.00	34,800	1,264,060,032
[3174]	26/08/26	402	404	402	402	0	+0.00	9,500	1,264,060,032
[3174]	26/08/25	403	404	402	402	0	+0.00	6,100	1,264,060,032
[3174]	26/08/24	402	404	401	402	-2.0	-0.50	15,700	1,264,060,032
[3174]	26/08/21	405	405	402	404	-1.0	-0.25	16,700	1,270,348,928
[3174]	26/08/20	404	405	402	405	+3.0	+0.75	10,400	1,273,493,376
[3174]	26/08/19	402	405	402	402	0	+0.00	12,900	1,264,060,032
[3174]	26/08/18	403	405	402	402	-1.0	-0.25	16,700	1,264,060,032
[3174]	26/08/17	403	405	401	403	+2.0	+0.50	8,000	1,267,204,480
[3174]	26/08/14	401	404	401	401	0	+0.00	25,900	1,260,915,584
[3174]	26/08/13	401	405	401	401	0	+0.00	13,100	1,260,915,584
[3174]	26/08/12	400	404	399	401	+2.0	+0.50	10,400	1,260,915,584
[3174]	26/08/10	399	402	399	399	0	+0.00	19,600	1,254,626,816
[3174]	26/08/07	400	405	398	399	-1.0	-0.25	33,000	1,254,626,816
[3174]	26/08/06	407	409	400	400	-7.0	-1.72	71,700	1,257,771,264
[3174]	26/08/05	409	411	407	407	0	+0.00	17,700	1,279,782,144
[3174]	26/08/04	420	420	407	407	-5.0	-1.21	24,500	1,279,782,144
[3174]	26/08/03	418	418	410	412	+1.0	+0.24	15,500	1,295,504,384
[3174]	26/07/31	418	425	411	411	-7.0	-1.67	24,900	1,292,359,936
[3174]	26/07/30	421	423	414	418	-6.0	-1.42	19,800	1,314,370,944
[3174]	26/07/29	445	447	419	424	-17.0	-3.85	44,500	1,333,237,504
[3174]	26/07/28	449	450	429	441	-13.0	-2.86	60,200	1,386,692,736
[3174]	26/07/27	444	504	441	454	+14.0	+3.18	520,800	1,427,570,304
[3174]	26/07/24	435	463	433	440	+11.0	+2.56	24,700	1,383,548,288
[3174]	26/07/23	423	435	423	429	+7.0	+1.66	15,000	1,348,959,616
[3174]	26/07/22	416	422	416	422	+7.0	+1.69	10,000	1,326,948,608
[3174]	26/07/21	415	417	413	415	-1.0	-0.24	9,200	1,304,937,600
[3174]	26/07/17	411	416	411	416	+1	+0.24	9,900	-
[3174]	26/07/16	410	415	408	415	+9	+2.22	13,800	-
[3174]	26/07/15	412	412	406	406	0	0.00	25,800	-
[3174]	26/07/14	411	411	405	406	-5	-1.22	15,000	-
[3174]	26/07/13	409	411	407	411	+2	+0.49	6,900	-
[3174]	26/07/10	411	411	406	409	+1	+0.25	20,700	-
[3174]	26/07/09	411	412	407	408	-4	-0.97	14,900	-
[3174]	26/07/08	410	416	409	412	-3	-0.72	20,100	-
[3174]	26/07/07	411	415	407	415	+4	+0.97	22,400	-
[3174]	26/07/06	407	411	406	411	+4	+0.98	18,700	-
[3174]	26/07/03	410	410	405	407	+1	+0.25	15,000	-
[3174]	26/07/02	408	410	406	406	0	0.00	22,700	-
[3174]	26/07/01	415	415	403	406	+1	+0.25	26,000	-
[3174]	26/06/30	409	410	405	405	-4	-0.98	24,700	-
[3174]	26/06/29	412	412	407	409	-3	-0.73	26,400	-
[3174]	26/06/26	416	416	409	412	0	0.00	27,400	-
[3174]	26/06/25	423	423	411	412	-3	-0.72	22,200	-
[3174]	26/06/24	421	429	415	415	-3	-0.72	18,100	-
[3174]	26/06/23	426	440	418	418	-7	-1.65	20,700	-
[3174]	26/06/22	415	433	415	425	+9	+2.16	30,800	-
[3174]	26/06/19	437	437	415	416	-18	-4.15	33,800	-
[3174]	26/06/18	443	453	434	434	-10	-2.25	35,600	-
[3174]	26/06/17	455	455	444	444	-7	-1.55	28,900	-
[3174]	26/06/16	455	456	450	451	-1	-0.22	19,200	-
[3174]	26/06/15	455	460	451	452	+2	+0.44	18,900	-
[3174]	26/06/12	469	472	450	450	-19	-4.05	20,000	-
[3174]	26/06/11	499	500	451	469	-23	-4.67	48,400	-
[3174]	26/06/10	512	518	491	492	-28	-5.38	36,600	-
[3174]	26/06/09	522	522	513	520	+7	+1.36	3,300	-
[3174]	26/06/08	524	524	511	513	-9	-1.72	6,700	-
[3174]	26/06/05	518	524	518	522	+3	+0.58	2,000	-
[3174]	26/06/04	519	520	516	519	0	0.00	4,400	-
[3174]	26/06/03	518	519	515	519	+4	+0.78	5,200	-
[3174]	26/06/02	519	524	515	515	-4	-0.77	8,500	-
[3174]	26/06/01	514	520	511	519	+5	+0.97	14,800	-
[3174]	26/05/29	511	515	511	514	+3	+0.59	2,100	-
[3174]	26/05/28	514	514	510	511	-3	-0.58	1,700	-
[3174]	26/05/27	510	514	509	514	0	0.00	9,900	-
[3174]	26/05/26	512	515	512	514	+2	+0.39	800	-
[3174]	26/05/25	512	513	512	512	+2	+0.39	2,400	-
[3174]	26/05/22	512	519	510	510	-2.0	-0.39	4,900	-
[3174]	26/05/21	518	520	511	512	-6.0	-1.16	4,000	-
[3174]	26/05/20	513	522	513	518	+5.0	+0.97	2,900	-
[3174]	26/05/19	509	514	508	513	+3.0	+0.59	4,700	-
[3174]	26/05/18	510	512	506	510	-3.0	-0.58	7,800	-
[3174]	26/05/15	507	513	500	513	+4.0	+0.79	16,300	-
[3174]	26/05/14	517	519	505	509	-3.0	-0.59	19,400	-
[3174]	26/05/13	514	529	509	512	0	+0.00	20,300	-
[3174]	26/05/12	517	521	510	512	-4.0	-0.78	12,700	-
[3174]	26/05/11	517	542	510	516	-5.0	-0.96	23,300	-
[3174]	26/05/08	541	543	513	521	-18.0	-3.34	23,900	-
[3174]	26/05/07	562	562	537	539	-23.0	-4.09	13,500	-
[3174]	26/05/01	563	563	550	562	-1.0	-0.18	34,300	-
[3174]	26/04/30	564	578	554	563	-1.0	-0.18	23,800	-
[3174]	26/04/28	570	576	561	564	-9.0	-1.57	11,300	-
[3174]	26/04/27	597	597	571	573	-20	-3.37	10,900	-
[3174]	26/04/24	601	601	593	593	-8	-1.33	6,600	-
[3174]	26/04/23	596	602	596	601	+5	+0.84	5,400	-
[3174]	26/04/22	601	601	594	596	-5	-0.83	6,500	-
[3174]	26/04/21	598	602	597	601	+3	+0.50	12,000	-
[3174]	26/04/20	587	600	587	598	+20	+3.46	19,700	-
[3174]	26/04/17	573	585	573	578	+6	+1.05	9,900	-
[3174]	26/04/16	566	573	566	572	+2	+0.35	7,300	-
[3174]	26/04/15	563	578	563	570	-3	-0.52	4,400	-
[3174]	26/04/14	581	581	564	573	0	0.00	5,700	-
[3174]	26/04/13	564	576	563	573	+3	+0.53	4,400	-
[3174]	26/04/10	570	575	570	570	0	0.00	2,900	-
[3174]	26/04/09	577	584	570	570	-9	-1.55	7,100	-
[3174]	26/04/08	577	582	573	579	0	0.00	4,700	-
[3174]	26/04/07	579	581	573	579	+5	+0.87	5,300	-
[3174]	26/04/06	570	582	569	574	+5	+0.88	6,500	-
[3174]	26/04/03	567	569	566	569	+3	+0.53	3,700	-
[3174]	26/04/02	558	566	558	566	0	0.00	4,200	-
[3174]	26/04/01	566	566	559	566	0	0.00	3,200	-
[3174]	26/03/31	564	566	555	566	+3	+0.53	7,200	-
[3174]	26/03/30	560	563	554	563	+13	+2.36	12,600	-
[3174]	26/03/27	557	557	542	550	-2	-0.36	7,500	-
[3174]	26/03/26	533	563	532	552	+16	+2.99	24,200	-
[3174]	26/03/25	528	537	522	536	+7	+1.32	13,300	-
[3174]	26/03/24	527	529	524	529	+12	+2.32	9,400	-
[3174]	26/03/23	531	531	517	517	-15	-2.82	15,300	-
[3174]	26/03/19	533	534	531	532	-1	-0.19	5,100	-
[3174]	26/03/18	533	535	532	533	+1	+0.19	5,600	-
[3174]	26/03/17	532	536	532	532	+1	+0.19	3,500	-
[3174]	26/03/16	532	537	531	531	-1	-0.19	5,000	-
[3174]	26/03/13	533	539	532	532	-6	-1.12	3,900	-
[3174]	26/03/12	543	543	533	538	-5	-0.92	4,100	-
[3174]	26/03/11	537	548	537	543	+1	+0.18	6,300	-
[3174]	26/03/10	533	542	530	542	+12	+2.26	10,200	-
[3174]	26/03/09	533	533	515	530	-4	-0.75	22,500	-
[3174]	26/03/06	530	537	527	534	-2	-0.37	8,000	-
[3174]	26/03/05	521	539	521	536	+30	+5.93	17,400	-
[3174]	26/03/04	520	520	502	506	-17	-3.25	40,800	-
[3174]	26/03/03	551	551	522	523	-28	-5.08	52,700	-
[3174]	26/03/02	570	570	543	551	-19	-3.33	85,800	-
[3174]	26/02/27	581	583	570	570	-11	-1.89	48,000	-
[3174]	26/02/26	586	595	580	581	-66	-10.20	112,100	-
[3174]	26/02/25	639	652	636	647	+12	+1.89	63,000	-
[3174]	26/02/24	639	639	633	635	-1	-0.16	38,500	-
[3174]	26/02/20	639	640	632	636	-3	-0.47	23,400	-
[3174]	26/02/19	631	642	631	639	+6	+0.95	28,500	-
[3174]	26/02/18	631	659	624	633	+11	+1.77	106,800	-
[3174]	26/02/17	626	626	616	622	0	0.00	14,600	-
[3174]	26/02/16	619	628	617	622	+5	+0.81	11,400	-
[3174]	26/02/13	621	624	612	617	-3	-0.48	25,300	-
[3174]	26/02/12	619	637	616	620	+5	+0.81	24,400	-
[3174]	26/02/10	619	620	610	615	-1	-0.16	33,900	-
[3174]	26/02/09	636	639	595	616	-20	-3.14	96,200	-
[3174]	26/02/06	651	730	633	636	+5	+0.79	559,500	-
[3174]	26/02/05	632	640	628	631	-4	-0.63	9,700	-
[3174]	26/02/04	625	638	623	635	+10	+1.60	6,000	-
[3174]	26/02/03	628	629	625	625	+2	+0.32	3,200	-
[3174]	26/02/02	602	631	602	623	+21	+3.49	12,900	-
[3174]	26/01/30	606	613	601	602	0	0.00	31,700	-
[3174]	26/01/29	611	611	601	602	-8	-1.31	31,600	-
[3174]	26/01/28	612	619	605	610	-3	-0.49	37,000	-
[3174]	26/01/27	620	621	613	613	-8	-1.29	34,800	-
[3174]	26/01/26	624	635	621	621	-2	-0.32	19,200	-
[3174]	26/01/23	630	635	619	623	-7	-1.11	31,000	-
[3174]	26/01/22	634	648	630	630	-5	-0.79	19,600	-
[3174]	26/01/21	647	647	633	635	0	0.00	15,200	-
[3174]	26/01/20	630	646	629	635	+4	+0.63	9,400	-
[3174]	26/01/19	628	647	625	631	0	0.00	18,600	-
[3174]	26/01/16	626	652	626	631	+3	+0.48	41,000	-
[3174]	26/01/15	629	647	620	628	-4	-0.63	25,600	-
[3174]	26/01/14	641	646	632	632	-10	-1.56	16,700	-
[3174]	26/01/13	654	654	639	642	-8	-1.23	11,700	-
[3174]	26/01/09	658	660	650	650	-10	-1.52	17,100	-
[3174]	26/01/08	663	668	658	660	-3	-0.45	12,400	-
[3174]	26/01/07	681	681	660	663	-3	-0.45	11,300	-
[3174]	26/01/06	664	670	658	666	-2	-0.30	13,700	-
[3174]	26/01/05	670	681	660	668	-2	-0.30	19,100	-
[3174]	25/12/30	657	675	657	670	+15	+2.29	18,900	-
[3174]	25/12/29	665	677	654	655	-7	-1.06	15,100	-
[3174]	25/12/26	676	686	660	662	-11	-1.63	43,400	-
[3174]	25/12/25	688	691	671	673	-15	-2.18	15,600	-
[3174]	25/12/24	702	703	685	688	-17	-2.41	15,500	-
[3174]	25/12/23	675	724	674	705	+30	+4.44	42,100	-
[3174]	25/12/22	639	675	639	675	+36	+5.63	41,900	-
[3174]	25/12/19	639	679	638	639	-10	-1.54	25,900	-
[3174]	25/12/18	705	734	648	649	-56	-7.94	111,600	-
[3174]	25/12/17	606	705	600	705	+100	+16.53	398,800	-
[3174]	25/12/16	629	629	605	605	-24	-3.82	14,000	-
[3174]	25/12/15	595	638	595	629	+38	+6.43	44,500	-
[3174]	25/12/12	589	591	582	591	+4	+0.68	36,300	-
[3174]	25/12/11	558	587	555	587	+35	+6.34	40,100	-
[3174]	25/12/10	566	568	551	552	-11	-1.95	42,100	-
[3174]	25/12/09	587	591	562	563	-24	-4.09	60,100	-
[3174]	25/12/08	603	607	583	587	-20	-3.29	35,800	-
[3174]	25/12/05	608	608	572	607	-10	-1.62	75,800	-
[3174]	25/12/04	622	625	614	617	-5	-0.80	19,700	-
[3174]	25/12/03	640	641	622	622	-12	-1.89	31,300	-
[3174]	25/12/02	675	675	622	634	-61	-8.78	90,000	-
[3174]	25/12/01	730	750	689	695	+15	+2.21	184,100	-
[3174]	25/11/28	632	731	626	680	+49	+7.77	231,300	-
[3174]	25/11/27	635	642	625	631	-6	-0.94	25,100	-
[3174]	25/11/26	647	655	636	637	-8	-1.24	10,000	-
[3174]	25/11/25	650	658	641	645	-5	-0.77	20,500	-
[3174]	25/11/21	633	658	631	650	+17	+2.69	19,700	-
[3174]	25/11/20	625	636	625	633	+9	+1.44	41,400	-
[3174]	25/11/19	674	675	624	624	+30	+5.05	224,300	-
[3174]	25/11/18	595	596	594	594	-2	-0.34	10,200	-
[3174]	25/11/17	607	607	596	596	-13	-2.13	9,500	-
[3174]	25/11/14	605	610	603	609	+1	+0.16	9,800	-
[3174]	25/11/13	617	620	608	608	-11	-1.78	9,600	-
[3174]	25/11/12	611	629	609	619	+6	+0.98	9,300	-
[3174]	25/11/11	616	619	613	613	-8	-1.29	7,500	-
[3174]	25/11/10	623	630	615	621	-4	-0.64	13,100	-
[3174]	25/11/07	637	648	625	625	+3	+0.48	12,200	-
[3174]	25/11/06	639	640	620	622	-17	-2.66	9,800	-
[3174]	25/11/05	640	660	637	639	-1	-0.16	11,800	-
[3174]	25/11/04	670	670	640	640	-31	-4.62	12,200	-
[3174]	25/10/31	681	683	670	671	-14	-2.04	6,900	-
[3174]	25/10/30	695	695	685	685	-11	-1.58	5,200	-
[3174]	25/10/29	702	702	696	696	-6	-0.85	2,300	-
[3174]	25/10/28	701	703	701	702	+1	+0.14	2,900	-
[3174]	25/10/27	696	702	696	701	+5	+0.72	2,900	-
[3174]	25/10/24	700	700	696	696	-5	-0.71	2,800	-
[3174]	25/10/23	696	707	695	701	+6	+0.86	4,400	-
[3174]	25/10/22	700	700	695	695	-5	-0.71	7,100	-
[3174]	25/10/21	701	701	694	700	-1	-0.14	7,800	-
[3174]	25/10/20	702	704	700	701	0	0.00	4,800	-
[3174]	25/10/17	702	704	701	701	0	0.00	1,500	-
[3174]	25/10/16	703	704	701	701	-2	-0.28	5,600	-
[3174]	25/10/15	705	709	703	703	+1	+0.14	2,500	-
[3174]	25/10/14	703	703	702	702	-3	-0.43	3,600	-
[3174]	25/10/10	705	705	705	705	-5	-0.70	700	-
[3174]	25/10/09	715	719	709	710	0	0.00	2,200	-
[3174]	25/10/08	713	713	710	710	-2	-0.28	2,800	-
[3174]	25/10/07	712	712	712	712	0	0.00	300	-
[3174]	25/10/06	712	719	712	712	0	0.00	1,900	-
[3174]	25/10/03	712	712	712	712	+1	+0.14	400	-
[3174]	25/10/02	713	713	711	711	-1	-0.14	800	-
[3174]	25/10/01	718	718	712	712	-6	-0.84	800	-
[3174]	25/09/30	718	720	716	718	+5	+0.70	2,300	-
[3174]	25/09/29	717	719	712	713	-4	-0.56	2,300	-
[3174]	25/09/26	712	717	711	717	+5	+0.70	2,000	-
[3174]	25/09/25	702	712	702	712	+6	+0.85	3,100	-
[3174]	25/09/24	699	709	699	706	+6	+0.86	4,500	-
[3174]	25/09/22	700	703	699	700	0	0.00	1,200	-
[3174]	25/09/19	700	704	700	700	0	0.00	7,100	-
[3174]	25/09/18	700	701	700	700	0	0.00	1,600	-
[3174]	25/09/17	705	705	700	700	-4	-0.57	900	-
[3174]	25/09/16	704	705	704	704	0	0.00	700	-
[3174]	25/09/12	702	704	701	704	+1	+0.14	600	-
[3174]	25/09/11	703	703	703	703	0	0.00	300	-
[3174]	25/09/10	702	703	702	703	-5	-0.71	600	-
[3174]	25/09/09	705	708	703	708	+4	+0.57	900	-
[3174]	25/09/08	711	711	704	704	0	0.00	700	-
[3174]	25/09/05	704	704	704	704	-8	-1.12	100	-