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
[3190]	26/10/29	580	580	580	580	+1.0	+0.17	900	4,092,189,952
[3190]	26/10/28	575	579	574	579	+1.0	+0.17	1,300	4,085,134,592
[3190]	26/10/27	579	579	574	578	+2.0	+0.35	2,200	4,078,078,976
[3190]	26/10/26	573	576	573	576	+2.0	+0.35	1,000	4,063,968,000
[3190]	26/10/23	570	576	570	574	+2.0	+0.35	700	4,049,857,024
[3190]	26/10/22	571	575	571	572	+1.0	+0.18	600	4,035,746,048
[3190]	26/10/21	571	575	570	571	0	+0.00	1,600	4,028,690,432
[3190]	26/10/20	574	574	570	571	-4.0	-0.70	1,000	4,028,690,432
[3190]	26/10/19	572	576	572	575	+2.0	+0.35	1,400	4,056,912,384
[3190]	26/10/16	572	573	572	573	-1.0	-0.17	600	4,042,801,408
[3190]	26/10/15	575	575	571	574	-4.0	-0.69	1,400	4,049,857,024
[3190]	26/10/14	573	578	573	578	+5.0	+0.87	700	4,078,078,976
[3190]	26/10/13	570	573	568	573	+2.0	+0.35	1,100	4,042,801,408
[3190]	26/10/09	568	571	568	571	+2.0	+0.35	800	4,028,690,432
[3190]	26/10/08	570	570	569	569	-3.0	-0.52	200	4,014,579,456
[3190]	26/10/07	569	572	569	572	0	+0.00	700	4,035,746,048
[3190]	26/10/06	569	572	569	572	+1.0	+0.18	800	4,035,746,048
[3190]	26/10/05	570	572	568	571	-1.0	-0.17	1,100	4,028,690,432
[3190]	26/10/02	569	574	569	572	+5.0	+0.88	700	4,035,746,048
[3190]	26/10/01	569	572	567	567	-2.0	-0.35	1,200	4,000,468,480
[3190]	26/09/30	569	570	569	569	-1.0	-0.18	1,500	4,014,579,456
[3190]	26/09/29	583	583	569	570	-14.0	-2.40	3,700	4,021,635,072
[3190]	26/09/28	589	589	584	584	-2.0	-0.34	6,500	4,120,411,904
[3190]	26/09/25	583	587	583	586	+1.0	+0.17	3,100	4,134,522,880
[3190]	26/09/24	581	586	580	585	+1.0	+0.17	2,900	4,127,467,520
[3190]	26/09/18	587	587	584	584	0	+0.00	900	4,120,411,904
[3190]	26/09/17	587	587	584	584	-1.0	-0.17	1,500	4,120,411,904
[3190]	26/09/16	587	588	585	585	-2.0	-0.34	1,200	4,127,467,520
[3190]	26/09/15	586	587	586	587	+2.0	+0.34	1,000	4,141,578,496
[3190]	26/09/14	587	588	585	585	+1.0	+0.17	800	4,127,467,520
[3190]	26/09/11	584	584	584	584	+2.0	+0.34	100	4,120,411,904
[3190]	26/09/10	582	586	582	582	-5.0	-0.85	1,100	4,106,300,928
[3190]	26/09/09	587	587	585	587	0	+0.00	700	4,141,578,496
[3190]	26/09/08	588	588	587	587	+1.0	+0.17	600	4,141,578,496
[3190]	26/09/07	583	587	583	586	+3.0	+0.51	1,000	4,134,522,880
[3190]	26/09/04	585	585	582	583	0	+0.00	500	4,113,356,544
[3190]	26/09/03	584	584	582	583	-3.0	-0.51	1,100	4,113,356,544
[3190]	26/09/02	585	586	585	586	+3.0	+0.51	800	4,134,522,880
[3190]	26/09/01	581	586	581	583	+1.0	+0.17	800	4,113,356,544
[3190]	26/08/31	582	584	582	582	+2.0	+0.34	1,500	4,106,300,928
[3190]	26/08/28	580	580	570	580	-1.0	-0.17	8,200	4,092,189,952
[3190]	26/08/27	592	592	578	581	-7.0	-1.19	8,900	4,099,245,568
[3190]	26/08/26	585	588	583	588	+5.0	+0.86	1,400	4,148,634,112
[3190]	26/08/25	581	585	581	583	+1.0	+0.17	1,400	4,113,356,544
[3190]	26/08/24	588	588	582	582	-4.0	-0.68	1,900	4,106,300,928
[3190]	26/08/21	583	587	580	586	+5.0	+0.86	700	4,134,522,880
[3190]	26/08/20	582	583	581	581	-1.0	-0.17	1,000	4,099,245,568
[3190]	26/08/19	582	582	582	582	0	+0.00	400	4,106,300,928
[3190]	26/08/18	581	582	581	582	-2.0	-0.34	400	4,106,300,928
[3190]	26/08/17	580	585	580	584	+5.0	+0.86	500	4,120,411,904
[3190]	26/08/14	576	580	576	579	+2.0	+0.35	1,200	4,085,134,592
[3190]	26/08/13	586	587	575	577	-9.0	-1.54	3,400	4,071,023,616
[3190]	26/08/12	588	591	583	586	+1.0	+0.17	2,600	4,134,522,880
[3190]	26/08/10	585	585	585	585	-2.0	-0.34	200	4,127,467,520
[3190]	26/08/07	587	587	587	587	+5.0	+0.86	400	4,141,578,496
[3190]	26/08/06	－	－	－	582	－	－	0	-
[3190]	26/08/05	578	587	578	582	+4	+0.69	500	-
[3190]	26/08/04	578	582	576	578	0	0.00	500	-
[3190]	26/08/03	577	584	577	578	+1	+0.17	3,100	-
[3190]	26/07/31	591	599	576	577	-21	-3.51	7,200	-
[3190]	26/07/30	588	598	588	598	+10	+1.70	1,100	-
[3190]	26/07/29	595	598	587	588	-7	-1.18	3,300	-
[3190]	26/07/28	588	596	588	595	+13	+2.23	7,700	-
[3190]	26/07/27	573	590	573	582	+3	+0.52	10,600	-
[3190]	26/07/24	576	580	575	579	+2	+0.35	4,000	-
[3190]	26/07/23	575	577	575	577	+1	+0.17	1,200	-
[3190]	26/07/22	577	577	576	576	0	0.00	1,600	-
[3190]	26/07/21	576	577	572	576	0	0.00	2,400	-
[3190]	26/07/17	577	578	575	576	-1	-0.17	1,000	-
[3190]	26/07/16	574	577	574	577	+3	+0.52	1,800	-
[3190]	26/07/15	573	574	571	574	+1	+0.17	1,800	-
[3190]	26/07/14	574	574	570	573	+2	+0.35	1,600	-
[3190]	26/07/13	571	577	570	571	0	0.00	2,000	-
[3190]	26/07/10	582	582	570	571	-4	-0.70	3,900	-
[3190]	26/07/09	574	580	574	575	+2	+0.35	1,400	-
[3190]	26/07/08	574	577	568	573	+1	+0.17	2,200	-
[3190]	26/07/07	574	575	569	572	-2	-0.35	2,000	-
[3190]	26/07/06	572	574	572	574	+2	+0.35	800	-
[3190]	26/07/03	577	577	566	572	-1	-0.17	4,300	-
[3190]	26/07/02	575	575	570	573	+1	+0.17	2,300	-
[3190]	26/07/01	572	572	571	572	0	0.00	500	-
[3190]	26/06/30	575	575	572	572	-1	-0.17	1,100	-
[3190]	26/06/29	576	578	573	573	0	0.00	11,500	-
[3190]	26/06/26	572	573	571	573	+1	+0.17	3,200	-
[3190]	26/06/25	573	573	570	572	-2	-0.35	2,300	-
[3190]	26/06/24	572	576	570	574	+3	+0.53	2,900	-
[3190]	26/06/23	570	572	570	571	+1	+0.18	3,900	-
[3190]	26/06/22	568	570	568	570	0	0.00	700	-
[3190]	26/06/19	569	570	569	570	0	0.00	1,100	-
[3190]	26/06/18	567	570	567	570	+3	+0.53	4,200	-
[3190]	26/06/17	569	569	567	567	-2	-0.35	1,700	-
[3190]	26/06/16	567	569	567	569	+1	+0.18	200	-
[3190]	26/06/15	566	570	566	568	+2	+0.35	500	-
[3190]	26/06/12	568	569	566	566	-2	-0.35	1,800	-
[3190]	26/06/11	568	568	568	568	0	0.00	500	-
[3190]	26/06/10	571	572	568	568	-3	-0.53	1,700	-
[3190]	26/06/09	570	571	569	571	+2	+0.35	400	-
[3190]	26/06/08	569	570	569	569	0	0.00	1,100	-
[3190]	26/06/05	566	569	566	569	-7	-1.22	2,300	-
[3190]	26/06/04	571	576	567	576	+6	+1.05	1,600	-
[3190]	26/06/03	570	571	567	570	-2	-0.35	1,700	-
[3190]	26/06/02	572	572	572	572	+3	+0.53	400	-
[3190]	26/06/01	570	572	569	569	0	0.00	1,800	-
[3190]	26/05/29	570	576	569	569	-1	-0.18	3,800	-
[3190]	26/05/28	570	571	570	570	0	0.00	3,100	-
[3190]	26/05/27	573	577	569	570	-2	-0.35	7,400	-
[3190]	26/05/26	570	572	570	572	+2	+0.35	900	-
[3190]	26/05/25	570	572	569	570	0	0.00	2,800	-
[3190]	26/05/22	569	572	567	570	+3.0	+0.53	1,900	-
[3190]	26/05/21	566	570	566	567	0	+0.00	3,200	-
[3190]	26/05/20	571	571	567	567	0	+0.00	1,100	-
[3190]	26/05/19	568	568	566	567	-4.0	-0.70	600	-
[3190]	26/05/18	565	571	564	571	+5.0	+0.88	2,300	-
[3190]	26/05/15	567	572	566	566	-5.0	-0.88	1,000	-
[3190]	26/05/14	569	573	569	571	+3.0	+0.53	2,300	-
[3190]	26/05/13	568	568	567	568	+2.0	+0.35	700	-
[3190]	26/05/12	570	570	563	566	+1.0	+0.18	3,500	-
[3190]	26/05/11	564	569	563	565	+2.0	+0.36	2,400	-
[3190]	26/05/08	570	600	562	563	-6.0	-1.05	32,300	-
[3190]	26/05/07	571	571	569	569	0	+0.00	1,400	-
[3190]	26/05/01	570	570	569	569	-1.0	-0.18	300	-
[3190]	26/04/30	571	571	569	570	0	+0.00	1,300	-
[3190]	26/04/28	571	571	570	570	-1.0	-0.18	300	-
[3190]	26/04/27	572	572	571	571	+1	+0.18	2,800	-
[3190]	26/04/24	571	571	570	570	0	0.00	2,700	-
[3190]	26/04/23	570	571	570	570	0	0.00	1,200	-
[3190]	26/04/22	571	571	570	570	-1	-0.18	600	-
[3190]	26/04/21	571	571	571	571	0	0.00	300	-
[3190]	26/04/20	571	571	570	571	－	－	800	-
[3190]	26/04/17	－	－	－	570	－	－	0	-
[3190]	26/04/16	570	571	570	570	0	0.00	3,000	-
[3190]	26/04/15	570	572	570	570	-1	-0.18	2,200	-
[3190]	26/04/14	571	571	571	571	-1	-0.17	500	-
[3190]	26/04/13	570	572	570	572	+1	+0.18	900	-
[3190]	26/04/10	571	571	570	571	-1	-0.17	500	-
[3190]	26/04/09	572	572	572	572	-2	-0.35	300	-
[3190]	26/04/08	574	574	570	574	+4	+0.70	1,000	-
[3190]	26/04/07	571	572	570	570	0	0.00	700	-
[3190]	26/04/06	574	574	570	570	0	0.00	900	-
[3190]	26/04/03	574	574	570	570	-1	-0.18	2,000	-
[3190]	26/04/02	571	574	570	571	0	0.00	1,400	-
[3190]	26/04/01	573	573	570	571	+1	+0.18	1,700	-
[3190]	26/03/31	570	570	570	570	0	0.00	1,400	-
[3190]	26/03/30	572	575	570	570	-6	-1.04	2,700	-
[3190]	26/03/27	578	578	574	576	0	0.00	4,100	-
[3190]	26/03/26	575	576	575	576	+1	+0.17	1,100	-
[3190]	26/03/25	577	577	573	575	0	0.00	1,300	-
[3190]	26/03/24	576	576	574	575	0	0.00	900	-
[3190]	26/03/23	576	576	572	575	-1	-0.17	1,300	-
[3190]	26/03/19	575	576	575	576	0	0.00	300	-
[3190]	26/03/18	573	576	572	576	－	－	900	-
[3190]	26/03/17	－	－	－	574	－	－	0	-
[3190]	26/03/16	574	574	574	574	0	0.00	300	-
[3190]	26/03/13	573	576	573	574	+1	+0.17	700	-
[3190]	26/03/12	576	576	573	573	-1	-0.17	500	-
[3190]	26/03/11	574	576	574	574	+2	+0.35	700	-
[3190]	26/03/10	574	574	572	572	-3	-0.52	400	-
[3190]	26/03/09	576	576	575	575	-1	-0.17	600	-
[3190]	26/03/06	574	576	574	576	+2	+0.35	300	-
[3190]	26/03/05	576	576	573	574	-1	-0.17	400	-
[3190]	26/03/04	576	580	572	575	-1	-0.17	2,600	-
[3190]	26/03/03	577	580	576	576	-1	-0.17	1,400	-
[3190]	26/03/02	576	577	576	577	+1	+0.17	900	-
[3190]	26/02/27	580	580	576	576	-3	-0.52	2,600	-
[3190]	26/02/26	576	579	575	579	+3	+0.52	1,300	-
[3190]	26/02/25	578	580	576	576	-1	-0.17	1,100	-
[3190]	26/02/24	578	579	575	577	-1	-0.17	600	-
[3190]	26/02/20	578	579	577	578	0	0.00	1,600	-
[3190]	26/02/19	573	578	572	578	+5	+0.87	400	-
[3190]	26/02/18	576	577	573	573	-3	-0.52	900	-
[3190]	26/02/17	577	577	576	576	+3	+0.52	300	-
[3190]	26/02/16	574	574	573	573	-1	-0.17	1,100	-
[3190]	26/02/13	577	577	574	574	-3	-0.52	1,100	-
[3190]	26/02/12	572	577	572	577	+5	+0.87	700	-
[3190]	26/02/10	573	576	572	572	0	0.00	1,300	-
[3190]	26/02/09	576	576	572	572	-3	-0.52	1,200	-
[3190]	26/02/06	573	575	571	575	+5	+0.88	2,100	-
[3190]	26/02/05	571	575	570	570	-2	-0.35	2,600	-
[3190]	26/02/04	571	572	568	572	0	0.00	1,200	-
[3190]	26/02/03	575	575	572	572	-1	-0.17	900	-
[3190]	26/02/02	570	573	570	573	+3	+0.53	1,500	-
[3190]	26/01/30	565	570	565	570	-4	-0.70	16,000	-
[3190]	26/01/29	575	575	574	574	-2	-0.35	500	-
[3190]	26/01/28	578	578	576	576	-2	-0.35	700	-
[3190]	26/01/27	579	579	578	578	-1	-0.17	2,800	-
[3190]	26/01/26	576	579	576	579	+4	+0.70	1,000	-
[3190]	26/01/23	578	579	575	575	-2	-0.35	500	-
[3190]	26/01/22	577	577	572	577	+1	+0.17	1,700	-
[3190]	26/01/21	575	576	575	576	-1	-0.17	200	-
[3190]	26/01/20	575	577	575	577	+3	+0.52	1,600	-
[3190]	26/01/19	575	576	574	574	0	0.00	900	-
[3190]	26/01/16	577	577	571	574	-2	-0.35	1,100	-
[3190]	26/01/15	573	576	573	576	+3	+0.52	1,500	-
[3190]	26/01/14	572	576	572	573	+2	+0.35	1,300	-
[3190]	26/01/13	570	577	570	571	-6	-1.04	9,800	-
[3190]	26/01/09	578	578	575	577	-1	-0.17	800	-
[3190]	26/01/08	577	578	577	578	+1	+0.17	1,100	-
[3190]	26/01/07	573	577	572	577	+4	+0.70	700	-
[3190]	26/01/06	576	576	573	573	-3	-0.52	1,200	-
[3190]	26/01/05	571	576	570	576	+1	+0.17	2,800	-
[3190]	25/12/30	574	575	572	575	+3	+0.52	500	-
[3190]	25/12/29	576	576	570	572	-4	-0.69	8,100	-
[3190]	25/12/26	573	576	573	576	+3	+0.52	5,400	-
[3190]	25/12/25	572	573	570	573	+2	+0.35	1,200	-
[3190]	25/12/24	571	572	570	571	0	0.00	2,400	-
[3190]	25/12/23	570	571	568	571	+1	+0.18	1,900	-
[3190]	25/12/22	568	570	567	570	+2	+0.35	2,100	-
[3190]	25/12/19	569	570	568	568	-1	-0.18	1,500	-
[3190]	25/12/18	568	570	568	569	+1	+0.18	1,100	-
[3190]	25/12/17	571	571	568	568	-2	-0.35	800	-
[3190]	25/12/16	570	570	569	570	+1	+0.18	900	-
[3190]	25/12/15	569	572	568	569	0	0.00	1,700	-
[3190]	25/12/12	572	572	569	569	-2	-0.35	1,700	-
[3190]	25/12/11	571	571	568	571	0	0.00	700	-
[3190]	25/12/10	568	571	568	571	+3	+0.53	1,000	-
[3190]	25/12/09	567	570	567	568	+1	+0.18	1,500	-
[3190]	25/12/08	574	575	567	567	-7	-1.22	3,600	-
[3190]	25/12/05	574	574	574	574	0	0.00	100	-
[3190]	25/12/04	573	574	571	574	+1	+0.17	800	-
[3190]	25/12/03	576	576	573	573	－	－	600	-
[3190]	25/12/02	－	－	－	576	－	－	0	-
[3190]	25/12/01	575	578	573	576	+2	+0.35	1,900	-
[3190]	25/11/28	571	574	571	574	+4	+0.70	600	-
[3190]	25/11/27	575	580	570	570	-11	-1.89	8,000	-
[3190]	25/11/26	579	581	579	581	+4	+0.69	2,300	-
[3190]	25/11/25	575	578	575	577	+5	+0.87	900	-
[3190]	25/11/21	567	573	566	572	+3	+0.53	6,100	-
[3190]	25/11/20	570	570	568	569	-1	-0.18	2,300	-
[3190]	25/11/19	570	572	570	570	0	0.00	1,000	-
[3190]	25/11/18	573	574	570	570	-2	-0.35	1,300	-
[3190]	25/11/17	571	573	571	572	+1	+0.18	600	-
[3190]	25/11/14	571	573	571	571	-7	-1.21	3,000	-
[3190]	25/11/13	568	578	567	578	+7	+1.23	1,900	-
[3190]	25/11/12	568	578	567	571	+4	+0.71	2,600	-
[3190]	25/11/11	569	569	564	567	-3	-0.53	2,500	-
[3190]	25/11/10	567	580	563	570	+4	+0.71	3,800	-
[3190]	25/11/07	567	569	566	566	+1	+0.18	700	-
[3190]	25/11/06	562	569	562	565	+3	+0.53	1,700	-
[3190]	25/11/05	564	573	561	562	-16	-2.77	10,800	-
[3190]	25/11/04	578	580	578	578	0	0.00	2,400	-
[3190]	25/10/31	581	587	573	578	0	0.00	3,200	-
[3190]	25/10/30	582	582	577	578	-3	-0.52	900	-
[3190]	25/10/29	582	582	581	581	-5	-0.85	500	-
[3190]	25/10/28	583	586	582	586	+1	+0.17	1,100	-
[3190]	25/10/27	591	591	583	585	-1	-0.17	3,000	-
[3190]	25/10/24	582	586	582	586	+5	+0.86	1,100	-
[3190]	25/10/23	580	581	580	581	+1	+0.17	1,000	-
[3190]	25/10/22	580	580	577	580	+1	+0.17	800	-
[3190]	25/10/21	577	579	572	579	+5	+0.87	900	-
[3190]	25/10/20	576	577	572	574	0	0.00	1,200	-
[3190]	25/10/17	576	577	572	574	-1	-0.17	500	-
[3190]	25/10/16	572	575	571	575	+7	+1.23	1,400	-
[3190]	25/10/15	568	571	567	568	0	0.00	1,800	-
[3190]	25/10/14	574	574	559	568	-7	-1.22	10,100	-
[3190]	25/10/10	579	579	573	575	-4	-0.69	3,800	-
[3190]	25/10/09	586	586	576	579	-6	-1.03	5,700	-
[3190]	25/10/08	594	596	584	585	-8	-1.35	3,600	-
[3190]	25/10/07	587	593	585	593	+4	+0.68	2,300	-
[3190]	25/10/06	584	590	584	589	+6	+1.03	2,400	-
[3190]	25/10/03	591	597	583	583	-6	-1.02	3,300	-
[3190]	25/10/02	592	594	589	589	-8	-1.34	2,300	-
[3190]	25/10/01	596	600	588	597	-1	-0.17	3,300	-
[3190]	25/09/30	597	603	597	598	+2	+0.34	1,800	-
[3190]	25/09/29	609	609	595	596	-13	-2.13	6,900	-
[3190]	25/09/26	601	609	599	609	+6	+1.00	6,000	-
[3190]	25/09/25	601	605	599	603	+4	+0.67	3,700	-
[3190]	25/09/24	598	604	597	599	-9	-1.48	10,200	-
[3190]	25/09/22	603	608	603	608	+3	+0.50	2,300	-
[3190]	25/09/19	605	609	599	605	+1	+0.17	3,900	-
[3190]	25/09/18	602	604	602	604	+2	+0.33	2,200	-
[3190]	25/09/17	599	602	599	602	+1	+0.17	1,800	-
[3190]	25/09/16	601	603	601	601	+1	+0.17	1,100	-
[3190]	25/09/12	600	602	597	600	+2	+0.33	2,600	-
[3190]	25/09/11	596	598	596	598	+3	+0.50	700	-
[3190]	25/09/10	595	598	595	595	-2	-0.34	4,000	-
[3190]	25/09/09	599	599	595	597	-2	-0.33	2,000	-
[3190]	25/09/08	598	600	598	599	+2	+0.34	600	-
[3190]	25/09/05	603	603	595	597	-6	-1.00	4,500	-