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
[3192]	26/10/29	199	199	196	196	-3.0	-1.51	3,500	1,304,568,576
[3192]	26/10/28	197	205	197	199	0	+0.00	10,200	1,324,536,448
[3192]	26/10/27	198	200	197	199	+1.0	+0.51	7,100	1,324,536,448
[3192]	26/10/26	196	202	196	198	+5.0	+2.59	11,300	1,317,880,448
[3192]	26/10/23	204	204	190	193	-10.0	-4.93	79,800	1,284,600,704
[3192]	26/10/22	200	203	200	203	+2.0	+1.00	24,400	1,351,160,320
[3192]	26/10/21	213	213	199	201	-12.0	-5.63	69,800	1,337,848,320
[3192]	26/10/20	217	220	212	213	-8.0	-3.62	34,900	1,417,719,936
[3192]	26/10/19	223	224	220	221	-1.0	-0.45	15,600	1,470,967,552
[3192]	26/10/16	219	229	216	222	-2.0	-0.89	54,100	1,477,623,552
[3192]	26/10/15	220	226	216	224	+4.0	+1.82	27,500	1,490,935,552
[3192]	26/10/14	209	247	209	220	+11.0	+5.26	355,500	1,464,311,680
[3192]	26/10/13	210	218	202	209	-7.0	-3.24	47,600	1,391,096,064
[3192]	26/10/09	210	221	210	216	0	+0.00	29,800	1,437,687,808
[3192]	26/10/08	225	225	214	216	-9.0	-4.00	41,300	1,437,687,808
[3192]	26/10/07	237	237	223	225	-18.0	-7.41	80,900	1,497,591,424
[3192]	26/10/06	214	245	214	243	+32.0	+15.17	726,800	1,617,398,784
[3192]	26/10/05	222	224	209	211	-11.0	-4.95	89,500	1,404,407,936
[3192]	26/10/02	236	236	222	222	-11.0	-4.72	135,200	1,477,623,552
[3192]	26/10/01	237	237	232	233	-2.0	-0.85	23,800	1,550,839,168
[3192]	26/09/30	242	242	233	235	-8.0	-3.29	54,300	1,564,151,040
[3192]	26/09/29	251	252	240	243	-8.0	-3.19	45,000	1,617,398,784
[3192]	26/09/28	257	257	250	251	-5.0	-1.95	33,000	1,670,646,400
[3192]	26/09/25	257	259	255	256	-4.0	-1.54	75,300	1,703,926,272
[3192]	26/09/24	261	265	260	260	-1.0	-0.38	43,000	1,730,550,144
[3192]	26/09/18	260	265	260	261	0	+0.00	21,300	1,737,206,144
[3192]	26/09/17	260	264	258	261	+4.0	+1.56	13,300	1,737,206,144
[3192]	26/09/16	267	269	255	257	-10.0	-3.75	28,100	1,710,582,272
[3192]	26/09/15	272	272	263	267	-5.0	-1.84	16,100	1,777,141,888
[3192]	26/09/14	266	272	266	272	+7.0	+2.64	14,800	1,810,421,632
[3192]	26/09/11	276	276	260	265	-12.0	-4.33	46,900	1,763,829,888
[3192]	26/09/10	283	283	273	277	-3.0	-1.07	23,000	1,843,701,504
[3192]	26/09/09	281	282	280	280	0	+0.00	3,400	1,863,669,376
[3192]	26/09/08	279	282	277	280	+1.0	+0.36	19,100	1,863,669,376
[3192]	26/09/07	283	283	275	279	-4.0	-1.41	20,900	1,857,013,376
[3192]	26/09/04	286	286	279	283	-2.0	-0.70	16,700	1,883,637,248
[3192]	26/09/03	286	288	285	285	-4.0	-1.38	3,600	1,896,949,120
[3192]	26/09/02	289	290	286	289	-2.0	-0.69	9,900	1,923,572,992
[3192]	26/09/01	291	293	289	291	-2.0	-0.68	7,500	1,936,884,992
[3192]	26/08/31	292	293	288	293	-1.0	-0.34	194,600	1,950,196,864
[3192]	26/08/28	295	300	292	294	-1.0	-0.34	9,700	1,956,852,864
[3192]	26/08/27	300	300	290	295	-5.0	-1.67	14,400	1,963,508,736
[3192]	26/08/26	298	301	297	300	+3.0	+1.01	10,300	1,996,788,608
[3192]	26/08/25	298	301	294	297	-1.0	-0.34	3,800	1,976,820,736
[3192]	26/08/24	298	299	294	298	-2.0	-0.67	2,200	1,983,476,736
[3192]	26/08/21	295	300	292	300	+2.0	+0.67	18,700	1,996,788,608
[3192]	26/08/20	297	300	280	298	-2.0	-0.67	89,700	1,983,476,736
[3192]	26/08/19	294	302	294	300	+3.0	+1.01	8,700	1,996,788,608
[3192]	26/08/18	301	301	293	297	-2.0	-0.67	22,300	1,976,820,736
[3192]	26/08/17	293	300	293	299	+6.0	+2.05	26,900	1,990,132,608
[3192]	26/08/14	295	297	293	293	-2.0	-0.68	3,400	1,950,196,864
[3192]	26/08/13	297	297	291	295	-3.0	-1.01	10,400	1,963,508,736
[3192]	26/08/12	286	300	286	298	+12.0	+4.20	13,100	1,983,476,736
[3192]	26/08/10	283	288	283	286	+3.0	+1.06	9,100	1,903,605,120
[3192]	26/08/07	291	291	283	283	-6.0	-2.08	19,300	1,883,637,248
[3192]	26/08/06	285	296	285	289	0	+0.00	8,600	1,923,572,992
[3192]	26/08/05	290	294	288	289	-1.0	-0.34	7,600	1,923,572,992
[3192]	26/08/04	281	290	281	290	+10.0	+3.57	5,500	1,930,228,992
[3192]	26/08/03	286	289	280	280	-10.0	-3.45	24,700	1,863,669,376
[3192]	26/07/31	288	296	286	290	+1.0	+0.35	17,800	1,930,228,992
[3192]	26/07/30	293	293	288	289	-3.0	-1.03	6,500	1,923,572,992
[3192]	26/07/29	298	302	291	292	-4.0	-1.35	9,600	1,943,540,864
[3192]	26/07/28	298	299	290	296	+3.0	+1.02	12,700	1,970,164,736
[3192]	26/07/27	297	299	289	293	+2.0	+0.69	40,600	1,950,196,864
[3192]	26/07/24	303	303	287	291	-9.0	-3.00	27,400	1,936,884,992
[3192]	26/07/23	300	304	297	300	-1.0	-0.33	8,100	1,996,788,608
[3192]	26/07/22	290	302	290	301	+19.0	+6.74	9,300	2,003,444,608
[3192]	26/07/21	288	304	282	282	-5.0	-1.74	43,000	1,876,981,248
[3192]	26/07/17	311	311	271	287	-27	-8.60	85,900	-
[3192]	26/07/16	316	321	313	314	-1	-0.32	12,900	-
[3192]	26/07/15	317	317	311	315	0	0.00	6,900	-
[3192]	26/07/14	330	330	314	315	-7	-2.17	25,500	-
[3192]	26/07/13	338	350	317	322	-40	-11.05	81,600	-
[3192]	26/07/10	358	365	346	362	+7	+1.97	60,700	-
[3192]	26/07/09	345	355	345	355	+12	+3.50	6,300	-
[3192]	26/07/08	347	349	342	343	-7	-2.00	7,700	-
[3192]	26/07/07	360	360	350	350	-4	-1.13	4,100	-
[3192]	26/07/06	348	360	342	354	0	0.00	21,100	-
[3192]	26/07/03	360	360	341	354	-4	-1.12	44,400	-
[3192]	26/07/02	329	359	328	358	+23	+6.87	59,900	-
[3192]	26/07/01	348	348	335	335	-10	-2.90	27,800	-
[3192]	26/06/30	336	351	334	345	+11	+3.29	67,200	-
[3192]	26/06/29	328	360	325	334	+18	+5.70	76,700	-
[3192]	26/06/26	326	328	307	316	-31	-8.93	84,600	-
[3192]	26/06/25	306	372	306	347	+49	+16.44	245,000	-
[3192]	26/06/24	301	310	298	298	-4	-1.32	10,200	-
[3192]	26/06/23	297	304	297	302	+6	+2.03	7,300	-
[3192]	26/06/22	300	304	292	296	-5	-1.66	11,500	-
[3192]	26/06/19	302	308	298	301	+4	+1.35	11,400	-
[3192]	26/06/18	299	299	275	297	+5	+1.71	88,600	-
[3192]	26/06/17	308	308	277	292	-16	-5.19	100,500	-
[3192]	26/06/16	315	318	302	308	-11	-3.45	33,600	-
[3192]	26/06/15	313	324	313	319	+2	+0.63	40,000	-
[3192]	26/06/12	316	320	310	317	-7	-2.16	29,700	-
[3192]	26/06/11	324	324	299	324	-5	-1.52	71,000	-
[3192]	26/06/10	326	329	319	329	-5	-1.50	6,500	-
[3192]	26/06/09	323	334	323	334	+11	+3.41	4,100	-
[3192]	26/06/08	335	335	318	323	-7	-2.12	9,600	-
[3192]	26/06/05	334	334	314	330	-3	-0.90	22,600	-
[3192]	26/06/04	323	333	306	333	+4	+1.22	55,300	-
[3192]	26/06/03	365	366	324	329	-28	-7.84	38,600	-
[3192]	26/06/02	370	371	339	357	-8	-2.19	26,500	-
[3192]	26/06/01	360	368	319	365	0	0.00	57,200	-
[3192]	26/05/29	362	370	362	365	0	0.00	4,300	-
[3192]	26/05/28	373	374	365	365	-8	-2.14	4,200	-
[3192]	26/05/27	371	375	364	373	+10	+2.75	14,100	-
[3192]	26/05/26	377	377	361	363	-9	-2.42	11,100	-
[3192]	26/05/25	376	396	372	372	-10	-2.62	15,800	-
[3192]	26/05/22	365	388	358	382	+15.0	+4.09	64,900	-
[3192]	26/05/21	441	441	361	367	-66.0	-15.24	240,800	-
[3192]	26/05/20	441	449	426	433	-14.0	-3.13	23,800	-
[3192]	26/05/19	445	452	439	447	+2.0	+0.45	28,100	-
[3192]	26/05/18	440	449	427	445	+5.0	+1.14	38,300	-
[3192]	26/05/15	460	460	440	440	-12.0	-2.65	31,800	-
[3192]	26/05/14	461	461	436	452	-1.0	-0.22	46,700	-
[3192]	26/05/13	500	500	451	453	-33.0	-6.79	50,900	-
[3192]	26/05/12	505	517	486	486	-11.0	-2.21	46,300	-
[3192]	26/05/11	503	503	491	497	+10.0	+2.05	57,900	-
[3192]	26/05/08	500	511	487	487	-13.0	-2.60	51,800	-
[3192]	26/05/07	497	504	475	500	-2.0	-0.40	104,400	-
[3192]	26/05/01	466	506	464	502	+10.0	+2.03	85,800	-
[3192]	26/04/30	459	498	452	492	+25.0	+5.35	118,800	-
[3192]	26/04/28	416	474	395	467	+43.0	+10.14	191,900	-
[3192]	26/04/27	423	437	416	424	-7	-1.62	26,400	-
[3192]	26/04/24	403	431	396	431	+32	+8.02	50,000	-
[3192]	26/04/23	418	418	399	399	-11	-2.68	38,800	-
[3192]	26/04/22	397	426	391	410	-27	-6.18	165,600	-
[3192]	26/04/21	435	445	421	437	-14	-3.10	76,900	-
[3192]	26/04/20	414	451	407	451	+34	+8.15	106,500	-
[3192]	26/04/17	424	443	416	417	-13	-3.02	58,000	-
[3192]	26/04/16	461	475	418	430	-31	-6.72	414,900	-
[3192]	26/04/15	472	472	431	461	-19	-3.96	208,700	-
[3192]	26/04/14	494	498	449	480	-11	-2.24	195,300	-
[3192]	26/04/13	470	514	411	491	+1	+0.20	1,009,300	-
[3192]	26/04/10	514	523	470	490	-40	-7.55	1,299,800	-
[3192]	26/04/09	435	530	426	530	+80	+17.78	2,727,900	-
[3192]	26/04/08	432	450	410	450	+2	+0.45	263,300	-
[3192]	26/04/07	402	448	370	448	+49	+12.28	890,400	-
[3192]	26/04/06	340	428	332	399	+44	+12.39	2,094,800	-
[3192]	26/04/03	332	355	317	355	+25	+7.58	94,500	-
[3192]	26/04/02	319	347	301	330	+14	+4.43	148,500	-
[3192]	26/04/01	324	324	307	316	-9	-2.77	49,700	-
[3192]	26/03/31	299	337	291	325	+22	+7.26	179,200	-
[3192]	26/03/30	278	308	278	303	+21	+7.45	257,000	-
[3192]	26/03/27	279	283	279	282	-1	-0.35	4,800	-
[3192]	26/03/26	287	287	279	283	-4	-1.39	5,100	-
[3192]	26/03/25	289	289	286	287	-3	-1.03	2,800	-
[3192]	26/03/24	288	290	280	290	+10	+3.57	6,000	-
[3192]	26/03/23	282	290	274	280	-5	-1.75	11,600	-
[3192]	26/03/19	283	287	283	285	-3	-1.04	12,200	-
[3192]	26/03/18	286	289	285	288	0	0.00	13,600	-
[3192]	26/03/17	285	292	285	288	+4	+1.41	6,000	-
[3192]	26/03/16	287	288	284	284	-3	-1.05	15,000	-
[3192]	26/03/13	280	289	280	287	+2	+0.70	17,500	-
[3192]	26/03/12	285	285	280	285	+1	+0.35	2,900	-
[3192]	26/03/11	283	286	281	284	+1	+0.35	26,200	-
[3192]	26/03/10	277	287	277	283	+10	+3.66	30,500	-
[3192]	26/03/09	280	280	268	273	-15	-5.21	31,100	-
[3192]	26/03/06	287	290	285	288	+1	+0.35	3,900	-
[3192]	26/03/05	290	293	286	287	+3	+1.06	14,600	-
[3192]	26/03/04	294	294	272	284	-11	-3.73	54,300	-
[3192]	26/03/03	300	310	295	295	-5	-1.67	19,400	-
[3192]	26/03/02	305	305	296	300	-10	-3.23	16,700	-
[3192]	26/02/27	308	311	308	310	+4	+1.31	4,600	-
[3192]	26/02/26	309	309	304	306	-3	-0.97	2,800	-
[3192]	26/02/25	304	309	302	309	+5	+1.64	4,300	-
[3192]	26/02/24	305	307	300	304	+3	+1.00	23,800	-
[3192]	26/02/20	300	303	298	301	+1	+0.33	11,100	-
[3192]	26/02/19	303	313	298	300	-4	-1.32	17,600	-
[3192]	26/02/18	308	315	304	304	-3	-0.98	17,600	-
[3192]	26/02/17	298	309	297	307	+10	+3.37	19,900	-
[3192]	26/02/16	292	300	292	297	-3	-1.00	19,900	-
[3192]	26/02/13	300	301	298	300	+3	+1.01	17,700	-
[3192]	26/02/12	294	298	294	297	+4	+1.37	4,500	-
[3192]	26/02/10	292	295	292	293	+1	+0.34	10,300	-
[3192]	26/02/09	292	294	292	292	+1	+0.34	1,800	-
[3192]	26/02/06	294	295	291	291	-6	-2.02	4,600	-
[3192]	26/02/05	294	299	294	297	+2	+0.68	6,800	-
[3192]	26/02/04	293	295	291	295	+4	+1.37	5,500	-
[3192]	26/02/03	290	292	289	291	-1	-0.34	1,700	-
[3192]	26/02/02	291	294	289	292	-2	-0.68	5,000	-
[3192]	26/01/30	292	294	289	294	+3	+1.03	1,800	-
[3192]	26/01/29	291	291	288	291	0	0.00	12,100	-
[3192]	26/01/28	294	294	291	291	-2	-0.68	2,500	-
[3192]	26/01/27	291	293	290	293	0	0.00	4,900	-
[3192]	26/01/26	297	298	291	293	-4	-1.35	26,000	-
[3192]	26/01/23	295	297	293	297	+3	+1.02	9,400	-
[3192]	26/01/22	296	296	294	294	-2	-0.68	4,300	-
[3192]	26/01/21	295	299	294	296	-5	-1.66	11,500	-
[3192]	26/01/20	301	308	301	301	-2	-0.66	13,400	-
[3192]	26/01/19	304	307	300	303	+3	+1.00	15,400	-
[3192]	26/01/16	299	303	294	300	0	0.00	11,800	-
[3192]	26/01/15	298	306	298	300	+1	+0.33	10,200	-
[3192]	26/01/14	298	304	294	299	-4	-1.32	19,800	-
[3192]	26/01/13	311	314	293	303	-5	-1.62	77,600	-
[3192]	26/01/09	307	316	303	308	+1	+0.33	40,400	-
[3192]	26/01/08	303	310	302	307	+6	+1.99	29,400	-
[3192]	26/01/07	302	338	290	301	+13	+4.51	202,300	-
[3192]	26/01/06	285	292	285	288	+5	+1.77	10,600	-
[3192]	26/01/05	278	283	278	283	+6	+2.17	5,000	-
[3192]	25/12/30	279	280	277	277	-4	-1.42	1,700	-
[3192]	25/12/29	274	282	273	281	+5	+1.81	14,100	-
[3192]	25/12/26	271	277	271	276	+4	+1.47	12,900	-
[3192]	25/12/25	272	273	271	272	0	0.00	8,900	-
[3192]	25/12/24	273	274	272	272	0	0.00	15,800	-
[3192]	25/12/23	273	275	272	272	-1	-0.37	4,800	-
[3192]	25/12/22	277	278	272	273	-1	-0.36	14,500	-
[3192]	25/12/19	277	277	273	274	-3	-1.08	6,900	-
[3192]	25/12/18	276	277	274	277	-1	-0.36	5,200	-
[3192]	25/12/17	274	280	274	278	+3	+1.09	5,500	-
[3192]	25/12/16	278	281	274	275	-7	-2.48	18,400	-
[3192]	25/12/15	287	287	279	282	-4	-1.40	10,000	-
[3192]	25/12/12	282	286	275	286	+2	+0.70	19,300	-
[3192]	25/12/11	293	293	283	284	-9	-3.07	4,500	-
[3192]	25/12/10	292	293	287	293	+1	+0.34	4,200	-
[3192]	25/12/09	288	298	287	292	+4	+1.39	14,600	-
[3192]	25/12/08	287	298	282	288	+3	+1.05	21,200	-
[3192]	25/12/05	285	289	281	285	+1	+0.35	10,400	-
[3192]	25/12/04	287	287	281	284	-2	-0.70	6,800	-
[3192]	25/12/03	286	287	284	286	-4	-1.38	5,700	-
[3192]	25/12/02	287	290	286	290	-4	-1.36	7,700	-
[3192]	25/12/01	293	296	269	294	-1	-0.34	100,900	-
[3192]	25/11/28	293	298	289	295	-6	-1.99	32,300	-
[3192]	25/11/27	297	304	297	301	-1	-0.33	26,400	-
[3192]	25/11/26	310	315	289	302	0	0.00	67,300	-
[3192]	25/11/25	305	307	299	302	-9	-2.89	27,200	-
[3192]	25/11/21	293	313	277	311	+14	+4.71	137,400	-
[3192]	25/11/20	310	314	293	297	-12	-3.88	71,000	-
[3192]	25/11/19	309	310	298	309	-1	-0.32	72,000	-
[3192]	25/11/18	307	314	284	310	+11	+3.68	200,000	-
[3192]	25/11/17	285	306	277	299	+19	+6.79	127,100	-
[3192]	25/11/14	269	294	269	280	+6	+2.19	59,800	-
[3192]	25/11/13	266	275	266	274	+5	+1.86	45,000	-
[3192]	25/11/12	269	270	265	269	-1	-0.37	19,400	-
[3192]	25/11/11	263	271	259	270	+10	+3.85	55,500	-
[3192]	25/11/10	255	264	255	260	+5	+1.96	32,400	-
[3192]	25/11/07	241	268	241	255	+10	+4.08	136,000	-
[3192]	25/11/06	245	248	245	245	+2	+0.82	5,200	-
[3192]	25/11/05	245	247	243	243	-2	-0.82	4,900	-
[3192]	25/11/04	244	247	243	245	+1	+0.41	4,200	-
[3192]	25/10/31	247	248	244	244	-2	-0.81	10,200	-
[3192]	25/10/30	248	248	245	246	-2	-0.81	19,200	-
[3192]	25/10/29	249	249	247	248	-2	-0.80	3,000	-
[3192]	25/10/28	252	253	249	250	-2	-0.79	16,400	-
[3192]	25/10/27	251	253	251	252	+1	+0.40	3,600	-
[3192]	25/10/24	253	254	249	251	-2	-0.79	11,600	-
[3192]	25/10/23	253	254	245	253	-3	-1.17	35,500	-
[3192]	25/10/22	258	258	252	256	0	0.00	40,000	-
[3192]	25/10/21	264	264	254	256	-7	-2.66	44,500	-
[3192]	25/10/20	263	268	259	263	+4	+1.54	34,100	-
[3192]	25/10/17	264	269	259	259	-10	-3.72	44,600	-
[3192]	25/10/16	275	275	264	269	-5	-1.82	22,200	-
[3192]	25/10/15	268	276	265	274	+10	+3.79	68,000	-
[3192]	25/10/14	289	291	260	264	-31	-10.51	92,800	-
[3192]	25/10/10	301	301	289	295	-8	-2.64	22,100	-
[3192]	25/10/09	307	307	301	303	+4	+1.34	11,600	-
[3192]	25/10/08	295	301	294	299	+4	+1.36	3,300	-
[3192]	25/10/07	296	302	293	295	-6	-1.99	15,300	-
[3192]	25/10/06	317	320	296	301	+13	+4.51	76,200	-
[3192]	25/10/03	288	293	285	288	+6	+2.13	15,300	-
[3192]	25/10/02	278	282	278	282	+3	+1.08	2,800	-
[3192]	25/10/01	283	287	279	279	-8	-2.79	23,400	-
[3192]	25/09/30	290	291	286	287	-1	-0.35	4,700	-
[3192]	25/09/29	285	289	285	288	+6	+2.13	10,000	-
[3192]	25/09/26	282	285	280	282	-5	-1.74	8,200	-
[3192]	25/09/25	284	287	283	287	+1	+0.35	3,600	-
[3192]	25/09/24	286	286	284	286	-2	-0.69	1,700	-
[3192]	25/09/22	288	288	285	288	0	0.00	8,800	-
[3192]	25/09/19	288	288	284	288	0	0.00	13,900	-
[3192]	25/09/18	287	291	286	288	+1	+0.35	4,000	-
[3192]	25/09/17	288	289	286	287	-1	-0.35	3,100	-
[3192]	25/09/16	290	292	288	288	-2	-0.69	1,800	-
[3192]	25/09/12	286	290	282	290	-1	-0.34	17,700	-
[3192]	25/09/11	294	294	289	291	+1	+0.34	1,100	-
[3192]	25/09/10	292	293	287	290	-5	-1.69	5,300	-
[3192]	25/09/09	292	295	285	295	+3	+1.03	5,700	-
[3192]	25/09/08	294	294	290	292	+1	+0.34	1,500	-
[3192]	25/09/05	289	294	289	291	+3	+1.04	2,300	-