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
[3189]	26/10/29	63	63	57	58	-2.0	-3.33	505,100	6,855,109,120
[3189]	26/10/28	58	66	57	60	+3.0	+5.26	1,005,000	7,091,492,352
[3189]	26/10/27	59	59	57	57	-1.0	-1.72	128,900	6,736,917,504
[3189]	26/10/26	60	62	57	58	-2.0	-3.33	231,900	6,855,109,120
[3189]	26/10/23	62	62	59	60	-3.0	-4.76	292,500	7,091,492,352
[3189]	26/10/22	68	68	63	63	-4.0	-5.97	222,700	7,446,066,688
[3189]	26/10/21	69	70	66	67	-1.0	-1.47	239,700	7,918,833,152
[3189]	26/10/20	71	71	68	68	-4.0	-5.56	251,000	8,037,024,256
[3189]	26/10/19	73	73	70	72	0	+0.00	152,100	8,509,790,720
[3189]	26/10/16	74	74	71	72	-9.0	-11.11	164,500	8,509,790,720
[3189]	26/10/15	72	81	71	81	+4.0	+5.19	445,800	9,573,514,240
[3189]	26/10/14	81	81	76	77	-3.0	-3.75	454,400	9,100,747,776
[3189]	26/10/13	82	84	79	80	0	+0.00	243,700	9,455,323,136
[3189]	26/10/09	81	83	80	80	-2.0	-2.44	240,900	9,455,323,136
[3189]	26/10/08	85	86	81	82	-4.0	-4.65	307,800	9,691,706,368
[3189]	26/10/07	92	92	86	86	-7.0	-7.53	406,700	3,972,472,064
[3189]	26/10/06	94	94	91	93	+1.0	+1.09	154,500	4,295,812,608
[3189]	26/10/05	97	98	92	92	-4.0	-4.17	359,100	4,249,621,248
[3189]	26/10/02	101	101	95	96	-3.0	-3.03	453,800	4,434,387,456
[3189]	26/10/01	106	106	96	99	-7.0	-6.60	572,700	4,572,962,304
[3189]	26/09/30	107	107	105	106	+1.0	+0.95	17,200	4,896,302,592
[3189]	26/09/29	106	108	104	105	-2.0	-1.87	56,900	4,850,111,488
[3189]	26/09/28	113	113	105	107	-4.0	-3.60	225,500	4,942,494,208
[3189]	26/09/25	110	114	109	111	0	+0.00	235,300	5,127,260,672
[3189]	26/09/24	117	118	111	111	+4.0	+3.74	542,900	5,127,260,672
[3189]	26/09/18	102	109	102	107	+5.0	+4.90	139,700	4,942,494,208
[3189]	26/09/17	98	103	98	102	+3.0	+3.03	230,400	4,711,536,640
[3189]	26/09/16	101	102	97	99	-11.0	-10.00	470,000	4,572,962,304
[3189]	26/09/15	106	113	106	110	+5.0	+4.76	344,200	5,081,069,056
[3189]	26/09/14	103	107	102	105	+1.0	+0.96	232,700	4,850,111,488
[3189]	26/09/11	103	105	103	104	-2.0	-1.89	91,700	4,803,919,872
[3189]	26/09/10	102	107	102	106	+1.0	+0.95	209,000	4,896,302,592
[3189]	26/09/09	103	105	103	105	+1.0	+0.96	254,000	4,850,111,488
[3189]	26/09/08	111	111	102	104	-8.0	-7.14	554,000	4,803,919,872
[3189]	26/09/07	113	115	111	112	-1.0	-0.88	193,400	5,173,451,776
[3189]	26/09/04	118	121	112	113	+2.0	+1.80	651,900	5,159,414,784
[3189]	26/09/03	119	120	111	111	-10.0	-8.26	531,000	5,068,097,536
[3189]	26/09/02	113	123	113	121	+3.0	+2.54	477,200	5,524,682,752
[3189]	26/09/01	116	120	112	118	+4.0	+3.51	678,100	5,387,707,392
[3189]	26/08/31	116	118	113	114	-10.0	-8.06	1,026,900	5,205,072,896
[3189]	26/08/28	115	128	115	124	+10.0	+8.77	2,330,500	5,661,658,624
[3189]	26/08/27	123	124	109	114	-8.0	-6.56	1,566,700	5,133,834,752
[3189]	26/08/26	139	139	120	122	-28.0	-18.67	2,192,000	5,494,103,552
[3189]	26/08/25	156	168	148	150	-9.0	-5.66	2,299,500	6,755,045,376
[3189]	26/08/24	170	190	146	159	-4.0	-2.45	7,529,400	7,160,348,160
[3189]	26/08/21	135	163	130	163	+50.0	+44.25	3,427,900	7,340,482,560
[3189]	26/08/20	117	135	111	113	+6.0	+5.61	2,576,400	5,088,800,768
[3189]	26/08/19	111	116	107	107	-4.0	-3.60	102,400	4,818,598,912
[3189]	26/08/18	111	116	110	111	0	+0.00	56,300	4,998,733,824
[3189]	26/08/17	112	115	110	111	+1.0	+0.91	68,100	4,998,733,824
[3189]	26/08/14	107	123	107	110	+5.0	+4.76	305,000	4,953,699,840
[3189]	26/08/13	106	108	105	105	-1.0	-0.94	21,600	4,728,531,968
[3189]	26/08/12	104	112	104	106	+2.0	+1.92	119,600	4,773,565,440
[3189]	26/08/10	102	106	102	104	+1.0	+0.97	48,800	4,683,497,984
[3189]	26/08/07	102	105	101	103	+2.0	+1.98	48,000	4,638,464,512
[3189]	26/08/06	101	104	101	101	-1.0	-0.98	54,300	4,548,397,056
[3189]	26/08/05	102	104	101	102	-2.0	-1.92	43,200	4,593,431,040
[3189]	26/08/04	100	107	100	104	+4.0	+4.00	79,000	4,683,497,984
[3189]	26/08/03	99	101	95	100	+1.0	+1.01	81,600	4,503,363,584
[3189]	26/07/31	101	103	99	99	0	+0.00	86,300	4,458,330,112
[3189]	26/07/30	97	103	97	99	+1.0	+1.02	78,000	4,458,330,112
[3189]	26/07/29	99	100	97	98	0	+0.00	50,800	4,413,296,128
[3189]	26/07/28	98	100	97	98	-3.0	-2.97	49,500	4,413,296,128
[3189]	26/07/27	98	102	97	101	+5.0	+5.21	84,500	4,548,397,056
[3189]	26/07/24	99	99	96	96	-3.0	-3.03	69,300	4,323,229,184
[3189]	26/07/23	101	102	97	99	-2.0	-1.98	92,100	4,458,330,112
[3189]	26/07/22	102	108	99	101	-4.0	-3.81	129,000	4,548,397,056
[3189]	26/07/21	100	106	100	105	+6.0	+6.06	67,900	4,728,531,968
[3189]	26/07/17	103	105	96	99	-4	-3.88	161,000	-
[3189]	26/07/16	103	106	103	103	-2	-1.90	33,600	-
[3189]	26/07/15	105	107	103	105	+1	+0.96	79,200	-
[3189]	26/07/14	106	108	104	104	-1	-0.95	29,700	-
[3189]	26/07/13	107	111	105	105	-1	-0.94	66,700	-
[3189]	26/07/10	102	107	102	106	+3	+2.91	70,000	-
[3189]	26/07/09	101	104	101	103	+1	+0.98	19,500	-
[3189]	26/07/08	105	105	101	102	-5	-4.67	154,400	-
[3189]	26/07/07	112	117	105	107	-6	-5.31	172,900	-
[3189]	26/07/06	114	117	110	113	0	0.00	123,900	-
[3189]	26/07/03	107	114	106	113	+3	+2.73	144,500	-
[3189]	26/07/02	106	115	102	110	+4	+3.77	230,200	-
[3189]	26/07/01	102	124	100	106	+4	+3.92	770,800	-
[3189]	26/06/30	104	108	100	102	-6	-5.56	99,300	-
[3189]	26/06/29	100	110	100	108	+8	+8.00	173,000	-
[3189]	26/06/26	100	103	99	100	-1	-0.99	63,800	-
[3189]	26/06/25	104	104	100	101	-1	-0.98	195,700	-
[3189]	26/06/24	104	104	100	102	0	0.00	66,600	-
[3189]	26/06/23	106	106	101	102	-2	-1.92	63,900	-
[3189]	26/06/22	107	108	102	104	+1	+0.97	116,800	-
[3189]	26/06/19	107	109	101	103	-5	-4.63	186,300	-
[3189]	26/06/18	111	111	105	108	-5	-4.42	391,600	-
[3189]	26/06/17	110	118	109	113	+5	+4.63	171,600	-
[3189]	26/06/16	107	111	107	108	+2	+1.89	154,600	-
[3189]	26/06/15	107	109	105	106	0	0.00	126,500	-
[3189]	26/06/12	107	111	105	106	-1	-0.93	113,700	-
[3189]	26/06/11	107	110	105	107	+1	+0.94	59,800	-
[3189]	26/06/10	108	111	105	106	-3	-2.75	139,100	-
[3189]	26/06/09	111	114	108	109	-2	-1.80	88,100	-
[3189]	26/06/08	112	114	109	111	-2	-1.77	111,100	-
[3189]	26/06/05	111	117	111	113	+3	+2.73	93,200	-
[3189]	26/06/04	114	114	110	110	-6	-5.17	109,300	-
[3189]	26/06/03	116	117	107	116	-1	-0.85	258,300	-
[3189]	26/06/02	119	120	115	117	-2	-1.68	168,100	-
[3189]	26/06/01	124	126	119	119	-3	-2.46	184,200	-
[3189]	26/05/29	126	132	120	122	-1	-0.81	196,800	-
[3189]	26/05/28	119	130	119	123	+4	+3.36	344,400	-
[3189]	26/05/27	122	123	118	119	-2	-1.65	202,600	-
[3189]	26/05/26	124	126	121	121	-3	-2.42	113,600	-
[3189]	26/05/25	124	127	120	124	+1	+0.81	148,500	-
[3189]	26/05/22	122	126	122	123	0	+0.00	88,400	-
[3189]	26/05/21	124	126	122	123	+1.0	+0.82	98,300	-
[3189]	26/05/20	126	127	120	122	-5.0	-3.94	114,200	-
[3189]	26/05/19	124	129	124	127	+1.0	+0.79	98,400	-
[3189]	26/05/18	129	129	118	126	-3.0	-2.33	417,900	-
[3189]	26/05/15	127	143	127	129	+1.0	+0.78	587,300	-
[3189]	26/05/14	132	135	127	128	-3.0	-2.29	151,100	-
[3189]	26/05/13	133	134	130	131	-5.0	-3.68	261,800	-
[3189]	26/05/12	134	138	134	136	+1.0	+0.74	223,100	-
[3189]	26/05/11	138	140	134	135	-1.0	-0.74	231,600	-
[3189]	26/05/08	139	141	136	136	-4.0	-2.86	256,900	-
[3189]	26/05/07	142	147	138	140	+3.0	+2.19	304,300	-
[3189]	26/05/01	141	142	137	137	-3.0	-2.14	162,800	-
[3189]	26/04/30	148	150	140	140	-9.0	-6.04	191,100	-
[3189]	26/04/28	152	154	148	149	-5.0	-3.25	449,400	-
[3189]	26/04/27	160	162	152	154	-3	-1.91	172,100	-
[3189]	26/04/24	167	167	155	157	-10	-5.99	313,100	-
[3189]	26/04/23	170	183	165	167	-3	-1.76	546,800	-
[3189]	26/04/22	166	170	164	170	+2	+1.19	211,600	-
[3189]	26/04/21	174	174	164	168	-4	-2.33	213,400	-
[3189]	26/04/20	169	180	165	172	+8	+4.88	485,100	-
[3189]	26/04/17	169	172	161	164	-6	-3.53	221,200	-
[3189]	26/04/16	173	179	168	170	-3	-1.73	123,200	-
[3189]	26/04/15	178	185	172	173	-7	-3.89	145,300	-
[3189]	26/04/14	188	188	180	180	-5	-2.70	126,800	-
[3189]	26/04/13	185	187	183	185	-2	-1.07	86,900	-
[3189]	26/04/10	192	192	185	187	-4	-2.09	168,400	-
[3189]	26/04/09	199	201	190	191	-8	-4.02	90,800	-
[3189]	26/04/08	200	202	194	199	+4	+2.05	159,000	-
[3189]	26/04/07	199	200	194	195	-1	-0.51	90,800	-
[3189]	26/04/06	196	200	194	196	0	0.00	99,400	-
[3189]	26/04/03	203	211	196	196	-5	-2.49	146,000	-
[3189]	26/04/02	209	214	201	201	-9	-4.29	93,000	-
[3189]	26/04/01	214	216	207	210	-4	-1.87	136,700	-
[3189]	26/03/31	213	216	211	214	+1	+0.47	38,800	-
[3189]	26/03/30	211	216	210	213	-2	-0.93	32,300	-
[3189]	26/03/27	210	218	210	215	+1	+0.47	93,800	-
[3189]	26/03/26	215	217	210	214	-1	-0.47	125,600	-
[3189]	26/03/25	210	219	210	215	+3	+1.42	99,400	-
[3189]	26/03/24	208	212	206	212	+7	+3.41	41,200	-
[3189]	26/03/23	204	209	200	205	-5	-2.38	109,700	-
[3189]	26/03/19	224	224	210	210	-17	-7.49	362,800	-
[3189]	26/03/18	229	234	226	227	-1	-0.44	85,800	-
[3189]	26/03/17	237	242	226	228	-6	-2.56	191,600	-
[3189]	26/03/16	232	238	228	234	+2	+0.86	89,700	-
[3189]	26/03/13	227	239	224	232	+2	+0.87	141,100	-
[3189]	26/03/12	230	233	227	230	0	0.00	114,900	-
[3189]	26/03/11	245	245	228	230	-7	-2.95	250,200	-
[3189]	26/03/10	229	241	228	237	+11	+4.87	59,600	-
[3189]	26/03/09	235	236	221	226	-14	-5.83	157,500	-
[3189]	26/03/06	248	248	240	240	-8	-3.23	98,400	-
[3189]	26/03/05	239	252	230	248	+25	+11.21	227,700	-
[3189]	26/03/04	229	229	215	223	-10	-4.29	187,200	-
[3189]	26/03/03	238	249	230	233	-3	-1.27	133,000	-
[3189]	26/03/02	241	245	236	236	-8	-3.28	89,200	-
[3189]	26/02/27	248	252	243	244	-3	-1.21	88,200	-
[3189]	26/02/26	248	256	247	247	-1	-0.40	75,800	-
[3189]	26/02/25	250	253	248	248	0	0.00	54,600	-
[3189]	26/02/24	245	250	243	248	-1	-0.40	89,800	-
[3189]	26/02/20	257	262	246	249	-6	-2.35	158,100	-
[3189]	26/02/19	263	263	253	255	-8	-3.04	76,700	-
[3189]	26/02/18	255	267	255	263	+6	+2.33	104,900	-
[3189]	26/02/17	246	258	246	257	+12	+4.90	57,500	-
[3189]	26/02/16	246	248	242	245	+2	+0.82	29,900	-
[3189]	26/02/13	253	254	242	243	-11	-4.33	113,200	-
[3189]	26/02/12	257	265	247	254	-5	-1.93	158,000	-
[3189]	26/02/10	250	261	250	259	+9	+3.60	95,200	-
[3189]	26/02/09	250	253	247	250	+4	+1.63	51,600	-
[3189]	26/02/06	240	247	230	246	-1	-0.40	250,400	-
[3189]	26/02/05	240	247	237	247	+6	+2.49	218,000	-
[3189]	26/02/04	246	248	241	241	-3	-1.23	134,000	-
[3189]	26/02/03	247	249	242	244	-1	-0.41	147,100	-
[3189]	26/02/02	252	256	242	245	-9	-3.54	285,500	-
[3189]	26/01/30	269	269	246	254	-17	-6.27	565,000	-
[3189]	26/01/29	271	276	268	271	-1	-0.37	112,300	-
[3189]	26/01/28	279	279	263	272	-4	-1.45	261,600	-
[3189]	26/01/27	280	283	272	276	-4	-1.43	340,200	-
[3189]	26/01/26	283	287	277	280	-17	-5.72	490,900	-
[3189]	26/01/23	279	304	275	297	+23	+8.39	1,107,500	-
[3189]	26/01/22	279	284	272	274	+3	+1.11	297,900	-
[3189]	26/01/21	266	272	262	271	+3	+1.12	131,100	-
[3189]	26/01/20	275	275	266	268	-5	-1.83	230,400	-
[3189]	26/01/19	289	290	271	273	-10	-3.53	396,400	-
[3189]	26/01/16	302	312	279	283	-27	-8.71	1,130,000	-
[3189]	26/01/15	282	319	280	310	+36	+13.14	1,745,400	-
[3189]	26/01/14	271	285	267	274	+7	+2.62	429,700	-
[3189]	26/01/13	277	277	267	267	-7	-2.55	212,500	-
[3189]	26/01/09	266	278	262	274	+8	+3.01	325,200	-
[3189]	26/01/08	271	272	265	266	-10	-3.62	370,600	-
[3189]	26/01/07	275	287	271	276	+2	+0.73	572,800	-
[3189]	26/01/06	290	295	271	274	-8	-2.84	1,028,600	-
[3189]	26/01/05	301	349	278	282	+13	+4.83	3,624,800	-
[3189]	25/12/30	265	277	264	269	-1	-0.37	224,400	-
[3189]	25/12/29	275	280	261	270	-6	-2.17	315,200	-
[3189]	25/12/26	266	278	264	276	+12	+4.55	350,500	-
[3189]	25/12/25	264	268	255	264	-8	-2.94	266,000	-
[3189]	25/12/24	300	306	268	272	+4	+1.49	1,126,900	-
[3189]	25/12/23	271	279	255	268	+4	+1.52	256,900	-
[3189]	25/12/22	322	322	253	264	-52	-16.46	1,367,900	-
[3189]	25/12/19	311	319	306	316	+6	+1.94	155,100	-
[3189]	25/12/18	315	323	310	310	-20	-6.06	122,300	-
[3189]	25/12/17	338	351	323	330	-8	-2.37	178,400	-
[3189]	25/12/16	341	348	335	338	-7	-2.03	100,600	-
[3189]	25/12/15	349	355	341	345	-6	-1.71	69,700	-
[3189]	25/12/12	353	360	348	351	-4	-1.13	55,800	-
[3189]	25/12/11	357	367	354	355	-10	-2.74	47,100	-
[3189]	25/12/10	364	372	352	365	-1	-0.27	186,700	-
[3189]	25/12/09	374	381	356	366	-6	-1.61	133,300	-
[3189]	25/12/08	400	400	367	372	-28	-7.00	101,600	-
[3189]	25/12/05	400	404	383	400	+5	+1.27	323,700	-
[3189]	25/12/04	413	417	394	395	-18	-4.36	192,700	-
[3189]	25/12/03	431	431	410	413	-20	-4.62	69,600	-
[3189]	25/12/02	436	436	411	433	-8	-1.81	166,700	-
[3189]	25/12/01	430	441	417	441	+10	+2.32	62,300	-
[3189]	25/11/28	429	436	427	431	+6	+1.41	65,500	-
[3189]	25/11/27	436	442	420	425	-17	-3.85	106,000	-
[3189]	25/11/26	421	477	421	442	+24	+5.74	261,700	-
[3189]	25/11/25	440	449	416	418	-25	-5.64	190,300	-
[3189]	25/11/21	440	448	430	443	+11	+2.55	114,100	-
[3189]	25/11/20	448	451	428	432	-9	-2.04	62,300	-
[3189]	25/11/19	435	450	427	441	+10	+2.32	37,200	-
[3189]	25/11/18	436	451	429	431	-7	-1.60	90,000	-
[3189]	25/11/17	452	453	425	438	-14	-3.10	88,100	-
[3189]	25/11/14	460	460	446	452	-8	-1.74	50,000	-
[3189]	25/11/13	492	492	460	460	-32	-6.50	151,900	-
[3189]	25/11/12	478	497	478	492	+15	+3.14	99,800	-
[3189]	25/11/11	484	487	472	477	-5	-1.04	51,300	-
[3189]	25/11/10	456	489	456	482	-6	-1.23	95,100	-
[3189]	25/11/07	475	491	468	488	+13	+2.74	67,800	-
[3189]	25/11/06	483	490	475	475	-2	-0.42	71,200	-
[3189]	25/11/05	474	485	463	477	-3	-0.63	55,900	-
[3189]	25/11/04	501	502	477	480	-21	-4.19	68,500	-
[3189]	25/10/31	508	518	500	501	0	0.00	79,100	-
[3189]	25/10/30	518	518	499	501	-19	-3.65	52,600	-
[3189]	25/10/29	533	533	518	520	-13	-2.44	72,600	-
[3189]	25/10/28	538	538	520	533	+11	+2.11	61,100	-
[3189]	25/10/27	539	545	519	522	-8	-1.51	72,300	-
[3189]	25/10/24	539	547	523	530	-1	-0.19	55,900	-
[3189]	25/10/23	556	562	525	531	-25	-4.50	73,600	-
[3189]	25/10/22	545	559	535	556	+21	+3.93	51,300	-
[3189]	25/10/21	525	544	523	535	+8	+1.52	49,900	-
[3189]	25/10/20	553	559	517	527	-25	-4.53	83,400	-
[3189]	25/10/17	560	567	543	552	-18	-3.16	146,000	-
[3189]	25/10/16	548	581	533	570	-18	-3.06	329,400	-
[3189]	25/10/15	595	597	562	588	-14	-2.33	171,700	-
[3189]	25/10/14	625	625	598	602	-43	-6.67	170,300	-
[3189]	25/10/10	615	645	615	645	+23	+3.70	206,800	-
[3189]	25/10/09	643	643	602	622	-29	-4.45	292,400	-
[3189]	25/10/08	688	688	640	651	-82	-11.19	616,900	-
[3189]	25/10/07	657	733	657	733	+100	+15.80	996,500	-
[3189]	25/10/06	610	648	601	633	+13	+2.10	613,900	-
[3189]	25/10/03	526	650	521	620	+64	+11.51	926,300	-
[3189]	25/10/02	510	597	509	556	+49	+9.66	1,109,800	-
[3189]	25/10/01	485	523	482	507	+26	+5.41	488,100	-
[3189]	25/09/30	489	521	468	481	-16	-3.22	436,600	-
[3189]	25/09/29	471	497	446	497	+42	+9.23	457,200	-
[3189]	25/09/26	489	490	446	455	-42	-8.45	506,500	-
[3189]	25/09/25	494	516	493	497	-7	-1.39	329,000	-
[3189]	25/09/24	515	520	502	504	-11	-2.14	221,100	-
[3189]	25/09/22	536	546	514	515	-1	-0.19	404,400	-
[3189]	25/09/19	546	547	514	516	-10	-1.90	383,500	-
[3189]	25/09/18	587	593	500	526	-61	-10.39	839,000	-
[3189]	25/09/17	606	622	587	587	-26	-4.24	297,500	-
[3189]	25/09/16	618	633	599	613	+5	+0.82	291,700	-
[3189]	25/09/12	618	620	594	608	+4	+0.66	294,600	-
[3189]	25/09/11	604	630	604	604	-16	-2.58	191,900	-
[3189]	25/09/10	618	633	605	620	+10	+1.64	399,600	-
[3189]	25/09/09	655	660	610	610	-46	-7.01	363,700	-
[3189]	25/09/08	642	679	640	656	+10	+1.55	148,300	-
[3189]	25/09/05	635	669	634	646	+5	+0.78	205,800	-