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
[3175]	26/10/30	938	941	937	937	-1.0	-0.11	4,400	12,323,147,776
[3175]	26/10/29	939	941	938	938	-1.0	-0.11	3,900	12,336,299,008
[3175]	26/10/28	941	942	939	939	0	+0.00	2,800	12,349,451,264
[3175]	26/10/27	940	945	938	939	-1.0	-0.11	7,100	12,349,451,264
[3175]	26/10/26	945	945	940	940	+1.0	+0.11	5,900	12,362,602,496
[3175]	26/10/23	942	942	939	939	-3.0	-0.32	6,200	12,349,451,264
[3175]	26/10/22	944	946	942	942	+1.0	+0.11	5,400	12,388,905,984
[3175]	26/10/21	943	944	941	941	-2.0	-0.21	4,700	12,375,754,752
[3175]	26/10/20	941	943	940	943	+2.0	+0.21	6,300	12,402,058,240
[3175]	26/10/19	940	941	937	941	+1.0	+0.11	6,000	12,375,754,752
[3175]	26/10/16	937	940	936	940	+3.0	+0.32	4,100	12,362,602,496
[3175]	26/10/15	941	941	936	937	-2.0	-0.21	7,800	12,323,147,776
[3175]	26/10/14	939	942	938	939	+1.0	+0.11	6,900	12,349,451,264
[3175]	26/10/13	938	940	936	938	+3.0	+0.32	6,100	12,336,299,008
[3175]	26/10/09	935	937	935	935	-3.0	-0.32	4,200	12,296,844,288
[3175]	26/10/08	933	938	933	938	+4.0	+0.43	5,900	12,144,282,624
[3175]	26/10/07	934	937	934	934	-1.0	-0.11	6,100	12,092,493,824
[3175]	26/10/06	932	936	932	935	+3.0	+0.32	7,900	12,105,441,280
[3175]	26/10/05	935	935	932	932	0	+0.00	8,200	12,066,599,936
[3175]	26/10/02	934	935	932	932	+1.0	+0.11	7,900	12,066,599,936
[3175]	26/10/01	935	935	931	931	-4.0	-0.43	9,300	12,053,653,504
[3175]	26/09/30	935	936	932	935	-1.0	-0.11	14,300	12,105,441,280
[3175]	26/09/29	926	938	922	936	-48.0	-4.88	57,500	12,118,388,736
[3175]	26/09/28	973	984	973	984	+12.0	+1.23	57,900	12,739,844,096
[3175]	26/09/25	980	980	972	972	-8.0	-0.82	34,600	12,584,479,744
[3175]	26/09/24	981	983	980	980	0	+0.00	28,300	12,688,056,320
[3175]	26/09/18	981	983	980	980	-1.0	-0.10	14,400	12,688,056,320
[3175]	26/09/17	981	983	981	981	+1.0	+0.10	10,300	12,701,002,752
[3175]	26/09/16	981	982	980	980	-1.0	-0.10	10,100	12,688,056,320
[3175]	26/09/15	980	982	978	981	+3.0	+0.31	16,400	12,701,002,752
[3175]	26/09/14	976	978	976	978	+2.0	+0.20	10,000	12,662,162,432
[3175]	26/09/11	979	979	976	976	-3.0	-0.31	9,100	12,636,268,544
[3175]	26/09/10	978	979	976	979	+1.0	+0.10	10,100	12,596,789,248
[3175]	26/09/09	977	980	975	978	+1.0	+0.10	15,100	12,583,921,664
[3175]	26/09/08	973	979	970	977	+4.0	+0.41	23,400	12,571,055,104
[3175]	26/09/07	966	980	966	973	+17.0	+1.78	48,700	12,519,586,816
[3175]	26/09/04	957	958	955	956	-3.0	-0.31	8,800	12,300,848,128
[3175]	26/09/03	960	960	956	959	+4.0	+0.42	10,300	12,339,448,832
[3175]	26/09/02	957	957	954	955	-1.0	-0.10	10,200	12,287,981,568
[3175]	26/09/01	956	957	953	956	0	+0.00	12,400	12,300,848,128
[3175]	26/08/31	950	956	948	956	+9.0	+0.95	30,500	12,300,848,128
[3175]	26/08/28	944	947	943	947	+6.0	+0.64	10,000	12,185,044,992
[3175]	26/08/27	942	944	940	941	0	+0.00	8,300	12,107,843,584
[3175]	26/08/26	938	941	937	941	+3.0	+0.32	7,900	12,107,843,584
[3175]	26/08/25	938	940	936	938	-2.0	-0.21	13,200	12,069,241,856
[3175]	26/08/24	941	942	939	940	-2.0	-0.21	18,200	12,094,976,000
[3175]	26/08/21	944	946	942	942	-2.0	-0.21	10,500	12,120,710,144
[3175]	26/08/20	945	947	944	944	-1.0	-0.11	5,900	12,146,444,288
[3175]	26/08/19	945	947	945	945	-2.0	-0.21	6,300	12,159,310,848
[3175]	26/08/18	948	949	945	947	-1.0	-0.11	7,900	12,081,772,544
[3175]	26/08/17	946	948	944	948	-1.0	-0.11	13,200	12,094,530,560
[3175]	26/08/14	946	949	946	949	+3.0	+0.32	7,400	12,107,288,576
[3175]	26/08/13	949	949	946	946	-3.0	-0.32	8,500	12,069,014,528
[3175]	26/08/12	949	949	945	949	+2.0	+0.21	6,600	12,107,288,576
[3175]	26/08/10	946	947	944	947	+1.0	+0.11	8,300	12,081,772,544
[3175]	26/08/07	949	950	946	946	-3.0	-0.32	7,100	12,069,014,528
[3175]	26/08/06	947	950	946	949	+2.0	+0.21	3,200	12,107,288,576
[3175]	26/08/05	948	950	945	947	-3.0	-0.32	4,700	12,081,772,544
[3175]	26/08/04	950	950	945	950	+1.0	+0.11	8,200	12,120,046,592
[3175]	26/08/03	950	950	945	949	+3.0	+0.32	9,700	12,107,288,576
[3175]	26/07/31	949	949	946	946	+1.0	+0.11	5,500	12,069,014,528
[3175]	26/07/30	945	947	942	945	0	+0.00	7,300	12,056,257,536
[3175]	26/07/29	945	947	943	945	+3.0	+0.32	4,900	12,056,257,536
[3175]	26/07/28	941	945	941	942	+1.0	+0.11	5,600	12,017,983,488
[3175]	26/07/27	943	944	940	941	+3.0	+0.32	5,900	12,005,225,472
[3175]	26/07/24	941	941	938	938	-4.0	-0.42	4,200	11,966,951,424
[3175]	26/07/23	946	946	940	942	-4.0	-0.42	5,100	12,017,983,488
[3175]	26/07/22	941	948	941	946	+5.0	+0.53	5,100	12,069,014,528
[3175]	26/07/21	944	947	940	941	-1.0	-0.11	10,700	12,005,225,472
[3175]	26/07/17	944	946	940	942	-5	-0.53	5,600	-
[3175]	26/07/16	950	950	945	947	+1	+0.11	4,800	-
[3175]	26/07/15	950	950	945	946	+2	+0.21	5,700	-
[3175]	26/07/14	935	944	934	944	+6	+0.64	7,800	-
[3175]	26/07/13	948	948	938	938	-10	-1.05	10,000	-
[3175]	26/07/10	950	952	948	948	0	0.00	5,000	-
[3175]	26/07/09	949	952	946	948	+1	+0.11	11,300	-
[3175]	26/07/08	948	949	946	947	+1	+0.11	6,400	-
[3175]	26/07/07	944	948	943	946	+5	+0.53	10,700	-
[3175]	26/07/06	938	944	936	941	+8	+0.86	14,900	-
[3175]	26/07/03	930	935	930	933	+3	+0.32	8,600	-
[3175]	26/07/02	927	932	927	930	+4	+0.43	4,900	-
[3175]	26/07/01	925	928	924	926	+1	+0.11	5,100	-
[3175]	26/06/30	924	928	921	925	+5	+0.54	9,500	-
[3175]	26/06/29	915	924	915	920	+4	+0.44	17,700	-
[3175]	26/06/26	915	916	913	916	+4	+0.44	10,100	-
[3175]	26/06/25	912	918	911	912	0	0.00	8,300	-
[3175]	26/06/24	912	914	911	912	+1	+0.11	5,900	-
[3175]	26/06/23	912	915	911	911	-1	-0.11	7,900	-
[3175]	26/06/22	918	918	912	912	-6	-0.65	21,600	-
[3175]	26/06/19	919	921	918	918	-7	-0.76	11,300	-
[3175]	26/06/18	919	925	919	925	+6	+0.65	11,400	-
[3175]	26/06/17	920	923	919	919	-1	-0.11	15,900	-
[3175]	26/06/16	928	928	920	920	-8	-0.86	14,100	-
[3175]	26/06/15	929	933	927	928	+1	+0.11	8,400	-
[3175]	26/06/12	930	930	927	927	-2	-0.22	4,100	-
[3175]	26/06/11	924	929	921	929	+2	+0.22	3,600	-
[3175]	26/06/10	928	928	921	927	+4	+0.43	3,700	-
[3175]	26/06/09	920	930	920	923	+3	+0.33	6,400	-
[3175]	26/06/08	918	934	918	920	-8	-0.86	9,200	-
[3175]	26/06/05	923	931	923	928	+11	+1.20	8,500	-
[3175]	26/06/04	925	927	917	917	-3	-0.33	5,400	-
[3175]	26/06/03	923	925	919	920	-1	-0.11	6,700	-
[3175]	26/06/02	921	926	917	921	0	0.00	9,500	-
[3175]	26/06/01	939	939	921	921	-6	-0.65	8,100	-
[3175]	26/05/29	928	938	922	927	+1	+0.11	13,000	-
[3175]	26/05/28	920	926	919	926	+9	+0.98	4,200	-
[3175]	26/05/27	923	923	917	917	-9	-0.97	12,500	-
[3175]	26/05/26	921	927	920	926	+4	+0.43	4,400	-
[3175]	26/05/25	929	932	922	922	-2	-0.22	7,800	-
[3175]	26/05/22	930	931	923	924	-5.0	-0.54	5,200	-
[3175]	26/05/21	929	929	923	929	+8.0	+0.87	4,000	-
[3175]	26/05/20	924	925	921	921	-9.0	-0.97	3,900	-
[3175]	26/05/19	921	930	919	930	+9.0	+0.98	9,400	-
[3175]	26/05/18	917	921	917	921	+5.0	+0.55	5,500	-
[3175]	26/05/15	916	923	916	916	0	+0.00	8,700	-
[3175]	26/05/14	928	928	915	916	-8.0	-0.87	8,000	-
[3175]	26/05/13	920	928	917	924	+3.0	+0.33	12,700	-
[3175]	26/05/12	930	930	920	921	-10.0	-1.07	9,400	-
[3175]	26/05/11	930	933	925	931	+4.0	+0.43	9,700	-
[3175]	26/05/08	932	935	925	927	+10.0	+1.09	19,100	-
[3175]	26/05/07	919	920	913	917	+1.0	+0.11	10,400	-
[3175]	26/05/01	915	920	912	916	+1.0	+0.11	9,800	-
[3175]	26/04/30	918	921	914	915	-3.0	-0.33	10,000	-
[3175]	26/04/28	923	923	918	918	-5.0	-0.54	4,000	-
[3175]	26/04/27	915	923	913	923	+6	+0.65	11,200	-
[3175]	26/04/24	918	918	910	917	+5	+0.55	15,800	-
[3175]	26/04/23	920	921	912	912	-8	-0.87	20,800	-
[3175]	26/04/22	927	927	920	920	-7	-0.76	9,400	-
[3175]	26/04/21	931	931	927	927	-4	-0.43	9,800	-
[3175]	26/04/20	929	934	927	931	+4	+0.43	9,000	-
[3175]	26/04/17	925	930	925	927	0	0.00	7,500	-
[3175]	26/04/16	932	932	925	927	-3	-0.32	9,500	-
[3175]	26/04/15	925	934	923	930	+9	+0.98	15,900	-
[3175]	26/04/14	923	923	918	921	+2	+0.22	7,000	-
[3175]	26/04/13	922	923	917	919	+1	+0.11	10,700	-
[3175]	26/04/10	925	925	916	918	+3	+0.33	10,600	-
[3175]	26/04/09	925	928	914	915	-10	-1.08	12,300	-
[3175]	26/04/08	913	927	912	925	+14	+1.54	21,600	-
[3175]	26/04/07	912	912	908	911	+3	+0.33	20,800	-
[3175]	26/04/06	913	913	908	908	-1	-0.11	20,500	-
[3175]	26/04/03	909	913	908	909	0	0.00	17,300	-
[3175]	26/04/02	910	920	909	909	+1	+0.11	22,700	-
[3175]	26/04/01	907	917	907	908	+6	+0.67	23,700	-
[3175]	26/03/31	910	910	902	902	-8	-0.88	48,400	-
[3175]	26/03/30	896	916	895	910	-43	-4.51	73,700	-
[3175]	26/03/27	952	957	936	953	-4	-0.42	118,300	-
[3175]	26/03/26	958	959	956	957	-1	-0.10	26,000	-
[3175]	26/03/25	960	961	955	958	-2	-0.21	45,600	-
[3175]	26/03/24	957	963	957	960	+4	+0.42	22,500	-
[3175]	26/03/23	954	957	952	956	+3	+0.31	25,100	-
[3175]	26/03/19	953	956	950	953	+3	+0.32	17,100	-
[3175]	26/03/18	954	954	950	950	-1	-0.11	29,300	-
[3175]	26/03/17	954	955	949	951	0	0.00	26,000	-
[3175]	26/03/16	956	956	949	951	-5	-0.52	48,100	-
[3175]	26/03/13	955	959	955	956	-1	-0.10	14,100	-
[3175]	26/03/12	964	966	955	957	-8	-0.83	32,900	-
[3175]	26/03/11	968	970	961	965	-1	-0.10	28,800	-
[3175]	26/03/10	983	983	964	966	-2	-0.21	26,100	-
[3175]	26/03/09	950	976	950	968	-16	-1.63	53,300	-
[3175]	26/03/06	976	984	976	984	+8	+0.82	8,400	-
[3175]	26/03/05	984	984	974	976	-1	-0.10	17,200	-
[3175]	26/03/04	960	979	955	977	+15	+1.56	38,800	-
[3175]	26/03/03	980	980	962	962	-18	-1.84	34,200	-
[3175]	26/03/02	989	990	980	980	-11	-1.11	40,500	-
[3175]	26/02/27	993	995	990	991	-4	-0.40	25,500	-
[3175]	26/02/26	993	998	991	995	+3	+0.30	9,900	-
[3175]	26/02/25	996	998	990	992	-4	-0.40	20,800	-
[3175]	26/02/24	998	998	996	996	0	0.00	14,500	-
[3175]	26/02/20	997	1,000	996	996	-4	-0.40	7,500	-
[3175]	26/02/19	1,001	1,001	998	1,000	+1	+0.10	14,300	-
[3175]	26/02/18	999	1,000	997	999	+2	+0.20	16,400	-
[3175]	26/02/17	1,000	1,000	997	997	-3	-0.30	11,600	-
[3175]	26/02/16	1,000	1,001	997	1,000	0	0.00	21,200	-
[3175]	26/02/13	994	1,000	994	1,000	+6	+0.60	14,500	-
[3175]	26/02/12	996	997	994	994	-2	-0.20	12,700	-
[3175]	26/02/10	998	999	995	996	+1	+0.10	10,800	-
[3175]	26/02/09	1,000	1,000	995	995	-4	-0.40	20,200	-
[3175]	26/02/06	994	999	991	999	+10	+1.01	23,400	-
[3175]	26/02/05	990	991	986	989	+3	+0.30	6,700	-
[3175]	26/02/04	991	991	986	986	-5	-0.50	12,700	-
[3175]	26/02/03	991	991	986	991	0	0.00	13,000	-
[3175]	26/02/02	990	994	988	991	+3	+0.30	18,300	-
[3175]	26/01/30	980	988	980	988	+8	+0.82	11,200	-
[3175]	26/01/29	982	983	980	980	-2	-0.20	7,800	-
[3175]	26/01/28	985	985	982	982	-2	-0.20	7,700	-
[3175]	26/01/27	980	984	980	984	+4	+0.41	11,300	-
[3175]	26/01/26	983	985	980	980	-3	-0.31	14,700	-
[3175]	26/01/23	979	984	974	983	+4	+0.41	13,800	-
[3175]	26/01/22	973	979	972	979	+7	+0.72	7,600	-
[3175]	26/01/21	975	975	972	972	-3	-0.31	7,900	-
[3175]	26/01/20	975	975	970	975	+4	+0.41	10,100	-
[3175]	26/01/19	972	974	970	971	-3	-0.31	12,100	-
[3175]	26/01/16	970	974	969	974	+5	+0.52	11,600	-
[3175]	26/01/15	969	970	966	969	+2	+0.21	10,200	-
[3175]	26/01/14	968	968	965	967	+1	+0.10	5,200	-
[3175]	26/01/13	967	969	965	966	+1	+0.10	13,700	-
[3175]	26/01/09	963	965	962	965	+3	+0.31	8,600	-
[3175]	26/01/08	961	962	960	962	+1	+0.10	6,800	-
[3175]	26/01/07	958	962	957	961	+3	+0.31	11,300	-
[3175]	26/01/06	960	960	956	958	+1	+0.10	8,200	-
[3175]	26/01/05	960	962	957	957	-3	-0.31	14,500	-
[3175]	25/12/30	958	960	955	960	+3	+0.31	8,800	-
[3175]	25/12/29	951	957	950	957	+9	+0.95	12,400	-
[3175]	25/12/26	951	952	948	948	-2	-0.21	13,900	-
[3175]	25/12/25	950	952	950	950	-1	-0.11	8,500	-
[3175]	25/12/24	950	952	950	951	+1	+0.11	13,200	-
[3175]	25/12/23	951	952	950	950	-1	-0.11	7,600	-
[3175]	25/12/22	954	955	951	951	-3	-0.31	9,900	-
[3175]	25/12/19	954	957	952	954	0	0.00	11,200	-
[3175]	25/12/18	955	956	954	954	-2	-0.21	8,400	-
[3175]	25/12/17	959	959	956	956	-1	-0.10	5,800	-
[3175]	25/12/16	958	959	957	957	-1	-0.10	6,800	-
[3175]	25/12/15	960	960	958	958	0	0.00	8,800	-
[3175]	25/12/12	959	960	956	958	0	0.00	9,200	-
[3175]	25/12/11	960	960	957	958	+1	+0.10	8,100	-
[3175]	25/12/10	960	960	957	957	-3	-0.31	8,100	-
[3175]	25/12/09	956	960	956	960	+1	+0.10	7,400	-
[3175]	25/12/08	959	960	952	959	+7	+0.74	16,000	-
[3175]	25/12/05	960	960	952	952	-8	-0.83	8,000	-
[3175]	25/12/04	955	960	955	960	+3	+0.31	4,400	-
[3175]	25/12/03	955	959	955	957	-1	-0.10	4,100	-
[3175]	25/12/02	957	960	955	958	-1	-0.10	4,600	-
[3175]	25/12/01	960	960	956	959	-1	-0.10	7,900	-
[3175]	25/11/28	958	960	955	960	+4	+0.42	10,000	-
[3175]	25/11/27	952	959	951	956	+4	+0.42	8,200	-
[3175]	25/11/26	955	960	952	952	-2	-0.21	6,400	-
[3175]	25/11/25	954	955	950	954	+4	+0.42	5,300	-
[3175]	25/11/21	948	953	948	950	+2	+0.21	4,600	-
[3175]	25/11/20	948	953	948	948	0	0.00	3,600	-
[3175]	25/11/19	958	958	948	948	-2	-0.21	5,900	-
[3175]	25/11/18	954	959	950	950	-3	-0.31	7,700	-
[3175]	25/11/17	970	973	951	953	-11	-1.14	15,500	-
[3175]	25/11/14	947	964	947	964	+16	+1.69	11,700	-
[3175]	25/11/13	952	954	948	948	-2	-0.21	4,600	-
[3175]	25/11/12	948	955	945	950	+2	+0.21	8,400	-
[3175]	25/11/11	948	950	948	948	0	0.00	4,100	-
[3175]	25/11/10	944	949	943	948	+3	+0.32	6,000	-
[3175]	25/11/07	940	945	940	945	+3	+0.32	3,800	-
[3175]	25/11/06	943	944	942	942	-1	-0.11	2,600	-
[3175]	25/11/05	942	945	940	943	-2	-0.21	5,400	-
[3175]	25/11/04	944	945	941	945	+1	+0.11	6,100	-
[3175]	25/10/31	947	947	944	944	-3	-0.32	4,600	-
[3175]	25/10/30	946	949	944	947	+3	+0.32	5,000	-
[3175]	25/10/29	950	950	944	944	0	0.00	4,500	-
[3175]	25/10/28	945	948	944	944	-3	-0.32	6,300	-
[3175]	25/10/27	948	949	945	947	+3	+0.32	5,900	-
[3175]	25/10/24	948	948	944	944	-1	-0.11	5,000	-
[3175]	25/10/23	946	948	945	945	-1	-0.11	5,000	-
[3175]	25/10/22	942	946	941	946	+4	+0.42	5,600	-
[3175]	25/10/21	945	945	942	942	-2	-0.21	4,800	-
[3175]	25/10/20	945	945	942	944	+3	+0.32	6,400	-
[3175]	25/10/17	941	944	940	941	-3	-0.32	4,600	-
[3175]	25/10/16	944	945	941	944	+1	+0.11	5,900	-
[3175]	25/10/15	947	947	939	943	+5	+0.53	4,300	-
[3175]	25/10/14	940	943	938	938	-8	-0.85	12,900	-
[3175]	25/10/10	950	951	944	946	-2	-0.21	11,500	-
[3175]	25/10/09	949	949	943	948	+9	+0.96	10,500	-
[3175]	25/10/08	934	941	934	939	+5	+0.54	7,500	-
[3175]	25/10/07	927	935	927	934	+9	+0.97	8,900	-
[3175]	25/10/06	931	935	925	925	0	0.00	16,100	-
[3175]	25/10/03	930	930	925	925	-5	-0.54	12,000	-
[3175]	25/10/02	932	941	930	930	-1	-0.11	14,200	-
[3175]	25/10/01	945	946	931	931	-13	-1.38	24,400	-
[3175]	25/09/30	950	952	943	944	+1	+0.11	15,900	-
[3175]	25/09/29	926	949	925	943	-58	-5.79	81,800	-
[3175]	25/09/26	1,000	1,003	1,000	1,001	+2	+0.20	43,800	-
[3175]	25/09/25	1,000	1,001	999	999	0	0.00	29,900	-
[3175]	25/09/24	997	1,000	995	999	+7	+0.71	32,300	-
[3175]	25/09/22	987	992	987	992	+7	+0.71	32,500	-
[3175]	25/09/19	985	985	982	985	+3	+0.31	19,000	-
[3175]	25/09/18	981	983	980	982	+2	+0.20	16,600	-
[3175]	25/09/17	980	980	978	980	+2	+0.20	13,300	-
[3175]	25/09/16	980	980	978	978	-2	-0.20	19,400	-
[3175]	25/09/12	980	980	976	980	+5	+0.51	14,500	-
[3175]	25/09/11	971	978	971	975	+4	+0.41	17,500	-
[3175]	25/09/10	972	974	970	971	+2	+0.21	10,300	-
[3175]	25/09/09	970	971	968	969	+3	+0.31	10,000	-
[3175]	25/09/08	969	970	966	966	+1	+0.10	12,200	-
[3175]	25/09/05	967	970	964	965	-2	-0.21	13,000	-