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
[3187]	26/10/29	378	380	373	377	-3.0	-0.79	7,700	6,551,195,136
[3187]	26/10/28	380	384	378	380	+3.0	+0.80	15,600	6,603,326,976
[3187]	26/10/27	383	383	374	377	+1.0	+0.27	20,000	6,551,195,136
[3187]	26/10/26	375	376	366	376	+2.0	+0.53	16,100	6,533,818,368
[3187]	26/10/23	378	378	365	374	+3.0	+0.81	19,500	6,499,063,808
[3187]	26/10/22	374	380	368	371	-3.0	-0.80	18,600	6,446,932,480
[3187]	26/10/21	366	377	365	374	+7.0	+1.91	12,900	6,499,063,808
[3187]	26/10/20	367	375	366	367	0	+0.00	19,400	6,377,423,360
[3187]	26/10/19	370	373	366	367	-9.0	-2.39	19,500	6,377,423,360
[3187]	26/10/16	375	379	370	376	+16.0	+4.44	26,800	6,533,818,368
[3187]	26/10/15	370	370	360	360	-17.0	-4.51	41,800	6,255,783,424
[3187]	26/10/14	386	386	375	377	-9.0	-2.33	30,300	6,551,195,136
[3187]	26/10/13	384	389	375	386	+16.0	+4.32	45,400	6,707,590,144
[3187]	26/10/09	380	381	362	370	-10.0	-2.63	55,700	6,429,555,200
[3187]	26/10/08	400	404	380	380	-17.0	-4.28	78,900	6,603,326,976
[3187]	26/10/07	401	403	396	397	-3.0	-0.75	30,200	6,898,738,688
[3187]	26/10/06	405	409	400	400	-3.0	-0.74	36,400	6,950,870,528
[3187]	26/10/05	403	404	395	403	+1.0	+0.25	46,900	7,003,001,856
[3187]	26/10/02	403	409	402	402	-2.0	-0.50	17,600	6,985,624,576
[3187]	26/10/01	402	412	402	404	+2.0	+0.50	34,900	7,020,379,136
[3187]	26/09/30	402	410	401	402	-7.0	-1.71	23,400	6,985,624,576
[3187]	26/09/29	402	413	400	409	+3.0	+0.74	50,100	7,107,265,024
[3187]	26/09/28	422	422	406	406	-3.0	-0.73	37,800	7,055,133,696
[3187]	26/09/25	410	414	406	409	+3.0	+0.74	35,800	7,107,265,024
[3187]	26/09/24	425	431	405	406	-11.0	-2.64	86,700	7,055,133,696
[3187]	26/09/18	400	418	400	417	+17.0	+4.25	67,600	7,246,282,240
[3187]	26/09/17	402	415	400	400	0	+0.00	74,600	6,950,870,528
[3187]	26/09/16	413	413	399	400	+3.0	+0.76	74,700	6,950,870,528
[3187]	26/09/15	412	430	391	397	-13.0	-3.17	187,900	6,898,738,688
[3187]	26/09/14	429	471	395	410	-3.0	-0.73	1,079,900	7,124,642,304
[3187]	26/09/11	388	419	378	413	+49.0	+13.46	772,800	7,176,773,632
[3187]	26/09/10	357	364	357	364	+7.0	+1.96	29,300	6,325,292,032
[3187]	26/09/09	362	365	357	357	-7.0	-1.92	46,700	6,203,651,584
[3187]	26/09/08	366	370	364	364	-4.0	-1.09	13,100	6,325,292,032
[3187]	26/09/07	373	383	366	368	-5.0	-1.34	47,300	6,394,800,640
[3187]	26/09/04	370	393	361	373	+9.0	+2.47	139,600	6,481,686,528
[3187]	26/09/03	353	373	353	364	+12.0	+3.41	52,700	6,325,292,032
[3187]	26/09/02	353	354	346	352	-2.0	-0.56	7,600	6,116,765,696
[3187]	26/09/01	355	364	354	354	-2.0	-0.56	23,000	6,151,520,256
[3187]	26/08/31	359	367	356	356	-3.0	-0.84	18,100	6,186,274,816
[3187]	26/08/28	359	370	356	359	-1.0	-0.28	18,400	6,238,406,144
[3187]	26/08/27	358	370	357	360	+1.0	+0.28	18,600	6,255,783,424
[3187]	26/08/26	369	380	357	359	-8.0	-2.18	25,300	6,238,406,144
[3187]	26/08/25	363	384	360	367	+5.0	+1.38	47,300	6,377,423,360
[3187]	26/08/24	363	368	356	362	-9.0	-2.43	40,900	6,290,537,472
[3187]	26/08/21	359	399	359	371	+13.0	+3.63	84,800	6,446,932,480
[3187]	26/08/20	380	380	355	358	-22.0	-5.79	51,300	6,221,028,864
[3187]	26/08/19	398	403	373	380	-20.0	-5.00	96,500	6,603,326,976
[3187]	26/08/18	364	419	364	400	+35.0	+9.59	411,700	6,950,870,528
[3187]	26/08/17	341	372	318	365	+24.0	+7.04	160,400	6,460,819,968
[3187]	26/08/14	347	347	333	341	-9.0	-2.57	28,700	6,035,998,720
[3187]	26/08/13	330	350	323	350	+12.0	+3.55	52,200	6,195,306,496
[3187]	26/08/12	303	343	303	338	+28.0	+9.03	141,600	5,982,896,128
[3187]	26/08/10	295	317	295	310	+15.0	+5.08	45,800	5,487,271,424
[3187]	26/08/07	310	310	292	295	-17.0	-5.45	60,000	5,221,758,464
[3187]	26/08/06	316	317	307	312	-7.0	-2.19	14,900	5,522,673,152
[3187]	26/08/05	313	326	313	319	-1.0	-0.31	14,400	5,646,579,200
[3187]	26/08/04	322	330	317	320	-4.0	-1.23	14,100	5,664,280,576
[3187]	26/08/03	308	328	307	324	+11.0	+3.51	31,800	5,735,084,032
[3187]	26/07/31	335	335	305	313	-14.0	-4.28	78,600	5,540,374,016
[3187]	26/07/30	350	350	323	327	-23.0	-6.57	43,700	5,788,186,624
[3187]	26/07/29	323	360	323	350	+27.0	+8.36	196,400	6,195,306,496
[3187]	26/07/28	340	347	323	323	-17.0	-5.00	33,900	5,717,383,168
[3187]	26/07/27	350	350	337	340	-7.0	-2.02	50,200	6,018,297,856
[3187]	26/07/24	329	350	329	347	+20.0	+6.12	119,100	6,142,203,904
[3187]	26/07/23	326	337	325	327	-4.0	-1.21	33,800	5,788,186,624
[3187]	26/07/22	340	340	321	331	-9.0	-2.65	68,200	5,858,990,080
[3187]	26/07/21	319	340	313	340	+26.0	+8.28	92,600	6,018,297,856
[3187]	26/07/17	321	321	300	314	-8	-2.48	61,400	-
[3187]	26/07/16	288	324	288	322	+31	+10.65	292,700	-
[3187]	26/07/15	303	303	284	291	+4	+1.39	42,000	-
[3187]	26/07/14	280	326	280	287	+5	+1.77	208,000	-
[3187]	26/07/13	281	287	274	282	+1	+0.36	56,400	-
[3187]	26/07/10	279	282	275	281	0	0.00	19,500	-
[3187]	26/07/09	279	281	275	281	+2	+0.72	15,800	-
[3187]	26/07/08	270	283	269	279	+8	+2.95	64,400	-
[3187]	26/07/07	262	275	260	271	+8	+3.04	61,400	-
[3187]	26/07/06	257	273	257	263	+6	+2.33	26,500	-
[3187]	26/07/03	257	264	249	257	0	0.00	34,600	-
[3187]	26/07/02	250	258	250	257	+7	+2.80	21,900	-
[3187]	26/07/01	236	257	233	250	+18	+7.76	80,200	-
[3187]	26/06/30	237	239	232	232	-3	-1.28	23,900	-
[3187]	26/06/29	235	241	235	235	+1	+0.43	5,400	-
[3187]	26/06/26	234	238	234	234	0	0.00	3,000	-
[3187]	26/06/25	233	238	233	234	-6	-2.50	17,900	-
[3187]	26/06/24	236	240	235	240	+4	+1.69	4,200	-
[3187]	26/06/23	245	245	235	236	-6	-2.48	21,700	-
[3187]	26/06/22	244	245	239	242	0	0.00	47,800	-
[3187]	26/06/19	250	250	242	242	-8	-3.20	34,400	-
[3187]	26/06/18	249	250	243	250	+9	+3.73	14,200	-
[3187]	26/06/17	238	245	238	241	+3	+1.26	7,100	-
[3187]	26/06/16	248	248	236	238	-12	-4.80	32,000	-
[3187]	26/06/15	245	283	231	250	+5	+2.04	254,000	-
[3187]	26/06/12	242	255	239	245	+3	+1.24	36,300	-
[3187]	26/06/11	242	242	239	242	0	0.00	9,100	-
[3187]	26/06/10	251	252	242	242	-11	-4.35	22,000	-
[3187]	26/06/09	254	259	250	253	-1	-0.39	9,700	-
[3187]	26/06/08	250	266	249	254	+1	+0.40	49,000	-
[3187]	26/06/05	229	257	229	253	+18	+7.66	59,200	-
[3187]	26/06/04	226	249	226	235	+3	+1.29	37,100	-
[3187]	26/06/03	230	233	222	232	+1	+0.43	19,200	-
[3187]	26/06/02	232	232	223	231	-1	-0.43	13,100	-
[3187]	26/06/01	230	235	227	232	-6	-2.52	24,000	-
[3187]	26/05/29	233	239	233	238	+3	+1.28	11,400	-
[3187]	26/05/28	238	240	234	235	-2	-0.84	7,100	-
[3187]	26/05/27	234	239	234	237	-1	-0.42	10,500	-
[3187]	26/05/26	233	238	233	238	0	0.00	6,200	-
[3187]	26/05/25	240	243	237	238	+1	+0.42	11,500	-
[3187]	26/05/22	230	239	230	237	+8.0	+3.49	24,200	-
[3187]	26/05/21	224	229	223	229	+5.0	+2.23	17,700	-
[3187]	26/05/20	229	230	223	224	-6.0	-2.61	47,500	-
[3187]	26/05/19	230	235	228	230	-3.0	-1.29	22,000	-
[3187]	26/05/18	248	248	231	233	-10.0	-4.12	32,900	-
[3187]	26/05/15	239	243	236	243	+6.0	+2.53	23,900	-
[3187]	26/05/14	227	237	227	237	+10.0	+4.41	12,000	-
[3187]	26/05/13	234	234	227	227	-7.0	-2.99	21,300	-
[3187]	26/05/12	231	235	226	234	+1.0	+0.43	47,800	-
[3187]	26/05/11	238	239	233	233	-5.0	-2.10	40,800	-
[3187]	26/05/08	242	243	237	238	-5.0	-2.06	16,900	-
[3187]	26/05/07	248	248	241	243	-4.0	-1.62	39,700	-
[3187]	26/05/01	250	250	241	247	-8.0	-3.14	73,000	-
[3187]	26/04/30	251	255	243	255	+9.0	+3.66	28,600	-
[3187]	26/04/28	244	250	244	246	0	+0.00	4,300	-
[3187]	26/04/27	250	250	244	246	-4	-1.60	15,000	-
[3187]	26/04/24	253	253	248	250	0	0.00	8,400	-
[3187]	26/04/23	255	256	243	250	-4	-1.57	34,500	-
[3187]	26/04/22	254	255	252	254	-1	-0.39	6,800	-
[3187]	26/04/21	258	261	253	255	-3	-1.16	14,300	-
[3187]	26/04/20	266	266	257	258	-4	-1.53	24,900	-
[3187]	26/04/17	258	262	253	262	+4	+1.55	38,400	-
[3187]	26/04/16	249	267	249	258	+8	+3.20	56,000	-
[3187]	26/04/15	253	255	246	250	-2	-0.79	37,100	-
[3187]	26/04/14	252	253	249	252	0	0.00	14,600	-
[3187]	26/04/13	254	255	246	252	+2	+0.80	18,700	-
[3187]	26/04/10	253	253	249	250	0	0.00	32,600	-
[3187]	26/04/09	253	254	249	250	-2	-0.79	24,700	-
[3187]	26/04/08	257	257	251	252	-2	-0.79	15,800	-
[3187]	26/04/07	254	258	254	254	+1	+0.40	5,200	-
[3187]	26/04/06	253	254	250	253	+1	+0.40	20,000	-
[3187]	26/04/03	252	255	252	252	0	0.00	2,100	-
[3187]	26/04/02	258	259	251	252	-5	-1.95	23,300	-
[3187]	26/04/01	258	259	253	257	-1	-0.39	12,400	-
[3187]	26/03/31	255	258	254	258	+3	+1.18	3,100	-
[3187]	26/03/30	251	257	251	255	-1	-0.39	3,700	-
[3187]	26/03/27	255	256	250	256	+1	+0.39	10,000	-
[3187]	26/03/26	255	256	252	255	-1	-0.39	7,300	-
[3187]	26/03/25	262	262	255	256	+2	+0.79	4,900	-
[3187]	26/03/24	259	259	254	254	-3	-1.17	3,000	-
[3187]	26/03/23	258	258	253	257	+1	+0.39	28,700	-
[3187]	26/03/19	259	259	256	256	-3	-1.16	8,400	-
[3187]	26/03/18	260	261	258	259	0	0.00	9,600	-
[3187]	26/03/17	259	261	259	259	0	0.00	2,100	-
[3187]	26/03/16	265	265	259	259	-5	-1.89	6,700	-
[3187]	26/03/13	257	264	254	264	+6	+2.33	17,900	-
[3187]	26/03/12	260	261	254	258	-2	-0.77	25,400	-
[3187]	26/03/11	265	266	260	260	-1	-0.38	13,100	-
[3187]	26/03/10	262	264	261	261	-3	-1.14	16,200	-
[3187]	26/03/09	265	265	260	264	-2	-0.75	39,500	-
[3187]	26/03/06	266	267	261	266	0	0.00	11,000	-
[3187]	26/03/05	263	268	261	266	+5	+1.92	10,300	-
[3187]	26/03/04	262	263	261	261	-1	-0.38	9,300	-
[3187]	26/03/03	264	268	262	262	-3	-1.13	18,500	-
[3187]	26/03/02	268	269	265	265	-9	-3.28	5,300	-
[3187]	26/02/27	261	274	261	274	+10	+3.79	12,900	-
[3187]	26/02/26	266	266	262	264	-2	-0.75	15,800	-
[3187]	26/02/25	270	270	266	266	-7	-2.56	10,500	-
[3187]	26/02/24	270	273	265	273	+4	+1.49	18,200	-
[3187]	26/02/20	274	276	269	269	-8	-2.89	8,900	-
[3187]	26/02/19	274	277	269	277	+2	+0.73	19,600	-
[3187]	26/02/18	275	277	275	275	-1	-0.36	8,000	-
[3187]	26/02/17	276	278	274	276	0	0.00	15,100	-
[3187]	26/02/16	275	280	257	276	+16	+6.15	61,200	-
[3187]	26/02/13	262	267	256	260	-2	-0.76	34,800	-
[3187]	26/02/12	263	263	260	262	+2	+0.77	23,900	-
[3187]	26/02/10	266	267	260	260	-2	-0.76	23,400	-
[3187]	26/02/09	275	275	262	262	0	0.00	15,500	-
[3187]	26/02/06	270	270	262	262	-5	-1.87	31,800	-
[3187]	26/02/05	275	275	266	267	-8	-2.91	19,200	-
[3187]	26/02/04	276	277	268	275	-1	-0.36	30,600	-
[3187]	26/02/03	266	276	264	276	+10	+3.76	28,400	-
[3187]	26/02/02	274	274	265	266	+2	+0.76	8,100	-
[3187]	26/01/30	268	271	261	264	-4	-1.49	19,600	-
[3187]	26/01/29	272	272	267	268	-6	-2.19	6,400	-
[3187]	26/01/28	271	275	268	274	+5	+1.86	17,800	-
[3187]	26/01/27	264	269	261	269	+8	+3.07	19,600	-
[3187]	26/01/26	267	269	261	261	-6	-2.25	8,400	-
[3187]	26/01/23	270	270	265	267	-1	-0.37	14,800	-
[3187]	26/01/22	264	268	262	268	+4	+1.52	18,300	-
[3187]	26/01/21	262	264	261	264	+5	+1.93	8,600	-
[3187]	26/01/20	264	264	259	259	-3	-1.15	6,100	-
[3187]	26/01/19	271	271	260	262	-9	-3.32	35,800	-
[3187]	26/01/16	272	274	269	271	0	0.00	7,700	-
[3187]	26/01/15	273	276	271	271	-4	-1.45	8,900	-
[3187]	26/01/14	273	276	269	275	+2	+0.73	9,100	-
[3187]	26/01/13	279	281	272	273	-5	-1.80	24,200	-
[3187]	26/01/09	267	278	266	278	+13	+4.91	25,400	-
[3187]	26/01/08	257	265	256	265	+6	+2.32	17,500	-
[3187]	26/01/07	258	259	255	259	+2	+0.78	10,500	-
[3187]	26/01/06	251	258	250	257	+5	+1.98	21,100	-
[3187]	26/01/05	256	259	252	252	0	0.00	33,500	-
[3187]	25/12/30	253	253	249	252	-1	-0.40	457,600	-
[3187]	25/12/29	257	258	250	253	-3	-1.17	20,100	-
[3187]	25/12/26	250	257	250	256	+6	+2.40	57,200	-
[3187]	25/12/25	252	255	249	250	-2	-0.79	49,100	-
[3187]	25/12/24	248	259	247	252	+2	+0.80	90,400	-
[3187]	25/12/23	243	250	242	250	+3	+1.21	357,600	-
[3187]	25/12/22	258	258	243	247	-3	-1.20	319,000	-
[3187]	25/12/19	263	263	250	250	-11	-4.21	73,700	-
[3187]	25/12/18	264	267	260	261	-4	-1.51	10,100	-
[3187]	25/12/17	265	265	261	265	0	0.00	7,700	-
[3187]	25/12/16	260	265	260	265	+2	+0.76	12,000	-
[3187]	25/12/15	253	263	252	263	+5	+1.94	19,200	-
[3187]	25/12/12	253	265	253	258	+2	+0.78	45,300	-
[3187]	25/12/11	266	266	256	256	-8	-3.03	18,800	-
[3187]	25/12/10	260	265	257	264	-4	-1.49	49,200	-
[3187]	25/12/09	263	268	263	268	-1	-0.37	18,200	-
[3187]	25/12/08	275	280	269	269	-7	-2.54	28,900	-
[3187]	25/12/05	276	283	276	276	-6	-2.13	14,900	-
[3187]	25/12/04	275	282	275	282	+5	+1.81	10,700	-
[3187]	25/12/03	284	289	277	277	-5	-1.77	27,300	-
[3187]	25/12/02	283	285	282	282	0	0.00	4,700	-
[3187]	25/12/01	288	294	282	282	-10	-3.42	28,200	-
[3187]	25/11/28	292	294	285	292	+1	+0.34	13,400	-
[3187]	25/11/27	289	295	285	291	-1	-0.34	10,600	-
[3187]	25/11/26	291	292	283	292	0	0.00	34,600	-
[3187]	25/11/25	299	299	291	292	+1	+0.34	10,400	-
[3187]	25/11/21	289	291	283	291	0	0.00	12,600	-
[3187]	25/11/20	292	294	289	291	+1	+0.34	14,100	-
[3187]	25/11/19	296	296	290	290	-5	-1.69	23,200	-
[3187]	25/11/18	308	308	292	295	+3	+1.03	27,000	-
[3187]	25/11/17	303	303	291	292	-35	-10.70	76,600	-
[3187]	25/11/14	309	327	301	327	+12	+3.81	55,500	-
[3187]	25/11/13	307	319	307	315	+5	+1.61	21,400	-
[3187]	25/11/12	307	312	304	310	+2	+0.65	14,800	-
[3187]	25/11/11	308	310	307	308	-3	-0.96	4,900	-
[3187]	25/11/10	309	313	308	311	+5	+1.63	6,100	-
[3187]	25/11/07	302	306	300	306	+2	+0.66	4,000	-
[3187]	25/11/06	298	304	298	304	+6	+2.01	5,300	-
[3187]	25/11/05	299	305	297	298	0	0.00	21,700	-
[3187]	25/11/04	297	299	295	298	0	0.00	12,800	-
[3187]	25/10/31	310	310	298	298	-9	-2.93	29,800	-
[3187]	25/10/30	310	314	296	307	-2	-0.65	86,900	-
[3187]	25/10/29	312	314	309	309	-4	-1.28	7,600	-
[3187]	25/10/28	316	317	310	313	-8	-2.49	24,900	-
[3187]	25/10/27	320	321	315	321	+2	+0.63	13,200	-
[3187]	25/10/24	323	323	315	319	+4	+1.27	18,600	-
[3187]	25/10/23	317	324	315	315	-1	-0.32	14,600	-
[3187]	25/10/22	317	318	314	316	+3	+0.96	21,700	-
[3187]	25/10/21	325	326	309	313	-13	-3.99	78,400	-
[3187]	25/10/20	320	329	320	326	+9	+2.84	18,400	-
[3187]	25/10/17	320	325	317	317	-10	-3.06	12,100	-
[3187]	25/10/16	319	330	319	327	+9	+2.83	9,100	-
[3187]	25/10/15	315	320	315	318	+3	+0.95	4,400	-
[3187]	25/10/14	323	328	315	315	-8	-2.48	26,900	-
[3187]	25/10/10	336	336	323	323	-5	-1.52	27,900	-
[3187]	25/10/09	322	388	322	328	+6	+1.86	417,400	-
[3187]	25/10/08	324	328	320	322	-2	-0.62	5,900	-
[3187]	25/10/07	316	330	316	324	+8	+2.53	19,600	-
[3187]	25/10/06	315	321	315	316	+4	+1.28	14,100	-
[3187]	25/10/03	308	316	308	312	+4	+1.30	9,000	-
[3187]	25/10/02	319	319	308	308	-11	-3.45	20,100	-
[3187]	25/10/01	316	321	315	319	+3	+0.95	28,900	-
[3187]	25/09/30	332	333	316	316	-15	-4.53	23,800	-
[3187]	25/09/29	330	332	325	331	-1	-0.30	20,200	-
[3187]	25/09/26	347	351	327	332	-35	-9.54	89,100	-
[3187]	25/09/25	348	371	347	367	+19	+5.46	83,700	-
[3187]	25/09/24	341	353	341	348	+7	+2.05	55,700	-
[3187]	25/09/22	333	346	333	341	+6	+1.79	29,600	-
[3187]	25/09/19	344	346	331	335	-10	-2.90	21,900	-
[3187]	25/09/18	346	347	338	345	0	0.00	38,200	-
[3187]	25/09/17	341	345	336	345	+4	+1.17	12,900	-
[3187]	25/09/16	337	341	335	341	+2	+0.59	30,200	-
[3187]	25/09/12	343	347	339	339	-4	-1.17	44,400	-
[3187]	25/09/11	332	360	329	343	+12	+3.63	117,200	-
[3187]	25/09/10	327	331	325	331	+6	+1.85	25,500	-
[3187]	25/09/09	331	333	325	325	-6	-1.81	47,800	-
[3187]	25/09/08	326	333	323	331	0	0.00	29,700	-
[3187]	25/09/05	320	331	319	331	+11	+3.44	29,900	-