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
[3195]	26/10/29	465	482	465	477	+15.0	+3.25	38,800	3,894,919,168
[3195]	26/10/28	490	494	462	462	-25.0	-5.13	71,400	3,772,437,504
[3195]	26/10/27	479	489	478	487	+8.0	+1.67	28,600	3,976,573,696
[3195]	26/10/26	466	484	466	479	+11.0	+2.35	27,000	3,911,250,176
[3195]	26/10/23	466	469	450	468	-6.0	-1.27	33,600	3,821,430,016
[3195]	26/10/22	470	487	468	474	+4.0	+0.85	42,600	3,870,422,784
[3195]	26/10/21	460	475	456	470	+14.0	+3.07	37,100	3,837,761,024
[3195]	26/10/20	457	460	451	456	-1.0	-0.22	37,000	3,723,444,736
[3195]	26/10/19	449	465	445	457	-8.0	-1.72	16,100	3,731,610,112
[3195]	26/10/16	475	475	453	465	-12.0	-2.52	54,400	3,796,933,888
[3195]	26/10/15	445	477	436	477	+32.0	+7.19	51,100	3,894,919,168
[3195]	26/10/14	438	447	438	445	+5.0	+1.14	12,200	3,633,624,832
[3195]	26/10/13	440	445	437	440	0	+0.00	11,700	3,592,797,440
[3195]	26/10/09	441	442	438	440	+1.0	+0.23	6,800	3,592,797,440
[3195]	26/10/08	433	441	433	439	+5.0	+1.15	16,100	3,584,632,064
[3195]	26/10/07	437	442	433	434	-3.0	-0.69	29,700	3,543,804,928
[3195]	26/10/06	439	444	437	437	-2.0	-0.46	17,900	3,568,301,312
[3195]	26/10/05	439	444	439	439	+2.0	+0.46	14,200	3,584,632,064
[3195]	26/10/02	437	443	436	437	-3.0	-0.68	40,700	3,568,301,312
[3195]	26/10/01	455	456	440	440	-19.0	-4.14	81,800	3,592,797,440
[3195]	26/09/30	452	460	451	459	+6.0	+1.32	33,000	3,747,941,120
[3195]	26/09/29	448	458	448	453	+5.0	+1.12	38,200	3,698,948,352
[3195]	26/09/28	448	453	448	448	+1.0	+0.22	41,200	3,658,121,216
[3195]	26/09/25	452	453	445	447	-1.0	-0.22	38,400	3,649,955,584
[3195]	26/09/24	451	458	448	448	-10.0	-2.18	83,600	3,658,121,216
[3195]	26/09/18	455	458	447	458	+11.0	+2.46	73,700	3,739,775,744
[3195]	26/09/17	466	466	445	447	-13.0	-2.83	164,500	3,649,955,584
[3195]	26/09/16	466	474	460	460	-37.0	-7.44	358,800	3,756,106,496
[3195]	26/09/15	497	497	497	497	-100.0	-16.75	163,500	4,058,228,224
[3195]	26/09/14	707	723	597	597	-100.0	-14.35	83,000	4,874,772,992
[3195]	26/09/11	687	698	680	697	+1.0	+0.14	24,500	5,691,317,760
[3195]	26/09/10	704	704	683	696	-1.0	-0.14	21,600	5,683,152,384
[3195]	26/09/09	702	704	696	697	-3.0	-0.43	16,500	5,691,317,760
[3195]	26/09/08	711	712	693	700	-12.0	-1.69	24,200	5,715,814,400
[3195]	26/09/07	717	717	695	712	+6.0	+0.85	29,100	5,813,799,936
[3195]	26/09/04	689	710	689	706	+24.0	+3.52	24,200	5,764,807,168
[3195]	26/09/03	724	729	670	682	-42.0	-5.80	84,000	5,568,836,096
[3195]	26/09/02	718	731	701	724	-5.0	-0.69	52,100	5,911,784,960
[3195]	26/09/01	720	746	716	729	+3.0	+0.41	40,600	5,952,612,352
[3195]	26/08/31	686	732	686	726	+37.0	+5.37	73,400	5,928,116,224
[3195]	26/08/28	681	694	675	689	+8.0	+1.17	40,400	5,625,994,240
[3195]	26/08/27	667	681	666	681	+8.0	+1.19	22,700	5,560,670,720
[3195]	26/08/26	652	674	652	673	+21.0	+3.22	35,500	5,495,347,200
[3195]	26/08/25	645	652	637	652	+3.0	+0.46	40,600	5,323,872,768
[3195]	26/08/24	650	654	643	649	-1.0	-0.15	17,200	5,299,376,640
[3195]	26/08/21	634	650	630	650	+8.0	+1.25	26,000	5,307,542,016
[3195]	26/08/20	644	646	637	642	+6.0	+0.94	14,100	5,242,218,496
[3195]	26/08/19	636	649	620	636	+1.0	+0.16	34,000	5,193,225,728
[3195]	26/08/18	642	645	629	635	-3.0	-0.47	47,300	5,185,060,352
[3195]	26/08/17	593	638	592	638	+41.0	+6.87	157,000	5,209,556,480
[3195]	26/08/14	580	597	579	597	+18.0	+3.11	29,400	4,874,772,992
[3195]	26/08/13	580	583	563	579	+4.0	+0.70	25,100	4,727,795,200
[3195]	26/08/12	544	575	544	575	+33.0	+6.09	25,500	4,695,133,184
[3195]	26/08/10	539	544	535	542	+8.0	+1.50	6,900	4,425,673,216
[3195]	26/08/07	539	544	533	534	0	+0.00	8,700	4,360,349,696
[3195]	26/08/06	531	540	527	534	0	+0.00	14,700	4,360,349,696
[3195]	26/08/05	526	534	525	534	+8.0	+1.52	8,000	4,360,349,696
[3195]	26/08/04	526	535	523	526	-6.0	-1.13	15,700	4,295,026,176
[3195]	26/08/03	520	532	515	532	-3.0	-0.56	13,300	4,344,018,944
[3195]	26/07/31	525	539	525	535	+20.0	+3.88	16,700	4,368,515,072
[3195]	26/07/30	533	546	512	515	-20.0	-3.74	43,000	4,205,206,272
[3195]	26/07/29	558	566	532	535	-29.0	-5.14	50,800	4,368,515,072
[3195]	26/07/28	582	582	555	564	-28.0	-4.73	51,500	4,605,313,024
[3195]	26/07/27	594	605	576	592	+2.0	+0.34	27,100	4,833,945,600
[3195]	26/07/24	588	590	570	590	-8.0	-1.34	51,200	4,817,614,848
[3195]	26/07/23	587	599	580	598	+11.0	+1.87	19,000	4,882,938,368
[3195]	26/07/22	596	598	580	587	-11.0	-1.84	48,600	4,793,118,720
[3195]	26/07/21	587	599	578	598	+31.0	+5.47	69,800	4,882,938,368
[3195]	26/07/17	585	594	536	567	-13	-2.24	166,900	-
[3195]	26/07/16	565	592	555	580	+16	+2.84	105,100	-
[3195]	26/07/15	550	564	535	564	+22	+4.06	73,000	-
[3195]	26/07/14	525	547	520	542	+15	+2.85	55,200	-
[3195]	26/07/13	533	537	512	527	+4	+0.76	49,700	-
[3195]	26/07/10	506	523	500	523	+16	+3.16	32,800	-
[3195]	26/07/09	512	517	490	507	-6	-1.17	29,700	-
[3195]	26/07/08	509	522	502	513	+2	+0.39	88,300	-
[3195]	26/07/07	522	522	506	511	-5	-0.97	18,200	-
[3195]	26/07/06	528	528	504	516	-20	-3.73	29,000	-
[3195]	26/07/03	529	536	498	536	+9	+1.71	40,800	-
[3195]	26/07/02	530	535	524	527	+4	+0.76	16,700	-
[3195]	26/07/01	514	528	514	523	+4	+0.77	31,300	-
[3195]	26/06/30	519	520	506	519	+9	+1.76	12,700	-
[3195]	26/06/29	491	510	491	510	+27	+5.59	12,300	-
[3195]	26/06/26	500	500	480	483	-17	-3.40	32,000	-
[3195]	26/06/25	481	506	481	500	+15	+3.09	79,700	-
[3195]	26/06/24	479	491	475	485	-14	-2.81	90,500	-
[3195]	26/06/23	512	521	489	499	-9	-1.77	83,100	-
[3195]	26/06/22	484	514	484	508	+25	+5.18	40,200	-
[3195]	26/06/19	486	487	472	483	-3	-0.62	76,100	-
[3195]	26/06/18	483	493	475	486	+11	+2.32	37,600	-
[3195]	26/06/17	466	513	466	475	+9	+1.93	218,200	-
[3195]	26/06/16	432	478	417	466	+40	+9.39	223,500	-
[3195]	26/06/15	407	448	405	426	+16	+3.90	212,700	-
[3195]	26/06/12	402	410	397	410	+12	+3.02	20,600	-
[3195]	26/06/11	407	407	393	398	-5	-1.24	36,100	-
[3195]	26/06/10	403	406	403	403	-6	-1.47	17,800	-
[3195]	26/06/09	404	417	403	409	+5	+1.24	14,900	-
[3195]	26/06/08	415	415	397	404	-15	-3.58	35,200	-
[3195]	26/06/05	411	423	411	419	+11	+2.70	18,300	-
[3195]	26/06/04	423	424	407	408	-18	-4.23	54,600	-
[3195]	26/06/03	428	434	422	426	-6	-1.39	22,900	-
[3195]	26/06/02	446	446	421	432	-11	-2.48	46,100	-
[3195]	26/06/01	469	469	443	443	-18	-3.90	50,100	-
[3195]	26/05/29	474	474	461	461	-15	-3.15	33,900	-
[3195]	26/05/28	484	484	467	476	-2	-0.42	38,700	-
[3195]	26/05/27	473	479	468	478	+6	+1.27	31,100	-
[3195]	26/05/26	486	486	462	472	-6	-1.26	55,900	-
[3195]	26/05/25	467	478	453	478	+27	+5.99	109,500	-
[3195]	26/05/22	440	459	438	451	+20.0	+4.64	56,200	-
[3195]	26/05/21	425	433	417	431	+22.0	+5.38	26,500	-
[3195]	26/05/20	428	433	404	409	-27.0	-6.19	57,100	-
[3195]	26/05/19	420	436	418	436	+18.0	+4.31	33,400	-
[3195]	26/05/18	405	418	405	418	+13.0	+3.21	20,700	-
[3195]	26/05/15	414	427	400	405	-9.0	-2.17	68,100	-
[3195]	26/05/14	426	428	414	414	-17.0	-3.94	39,500	-
[3195]	26/05/13	426	434	426	431	+2.0	+0.47	15,900	-
[3195]	26/05/12	423	441	421	429	+11.0	+2.63	41,700	-
[3195]	26/05/11	420	421	416	418	-3.0	-0.71	23,800	-
[3195]	26/05/08	430	430	419	421	-1.0	-0.24	22,600	-
[3195]	26/05/07	431	440	420	422	-16.0	-3.65	59,200	-
[3195]	26/05/01	434	440	425	438	-4.0	-0.90	57,200	-
[3195]	26/04/30	442	464	433	442	-6.0	-1.34	167,900	-
[3195]	26/04/28	432	505	429	448	+19.0	+4.43	333,900	-
[3195]	26/04/27	432	437	429	429	-6	-1.38	33,400	-
[3195]	26/04/24	439	448	430	435	-7	-1.58	28,900	-
[3195]	26/04/23	458	467	440	442	-16	-3.49	38,700	-
[3195]	26/04/22	460	471	449	458	-1	-0.22	20,800	-
[3195]	26/04/21	460	460	448	459	+8	+1.77	19,200	-
[3195]	26/04/20	465	465	447	451	-2	-0.44	45,400	-
[3195]	26/04/17	468	468	453	453	-3	-0.66	42,300	-
[3195]	26/04/16	441	463	437	456	+25	+5.80	87,800	-
[3195]	26/04/15	433	433	427	431	-2	-0.46	34,700	-
[3195]	26/04/14	425	435	422	433	+7	+1.64	46,100	-
[3195]	26/04/13	422	426	421	426	-2	-0.47	15,500	-
[3195]	26/04/10	434	434	423	428	0	0.00	18,400	-
[3195]	26/04/09	429	433	422	428	-6	-1.38	48,300	-
[3195]	26/04/08	425	434	425	434	+15	+3.58	28,800	-
[3195]	26/04/07	418	421	410	419	+6	+1.45	40,600	-
[3195]	26/04/06	409	417	409	413	+1	+0.24	33,900	-
[3195]	26/04/03	411	416	406	412	+7	+1.73	39,900	-
[3195]	26/04/02	413	418	405	405	-6	-1.46	72,500	-
[3195]	26/04/01	419	419	405	411	+7	+1.73	95,900	-
[3195]	26/03/31	401	454	397	404	+1	+0.25	525,700	-
[3195]	26/03/30	411	411	396	403	-15	-3.59	41,700	-
[3195]	26/03/27	415	421	411	418	+3	+0.72	59,200	-
[3195]	26/03/26	421	421	407	415	-4	-0.95	35,200	-
[3195]	26/03/25	412	422	412	419	+9	+2.20	34,100	-
[3195]	26/03/24	413	413	402	410	+10	+2.50	60,700	-
[3195]	26/03/23	410	414	397	400	-21	-4.99	106,600	-
[3195]	26/03/19	445	445	421	421	-28	-6.24	81,700	-
[3195]	26/03/18	443	450	443	449	+10	+2.28	33,500	-
[3195]	26/03/17	460	462	436	439	-5	-1.13	88,500	-
[3195]	26/03/16	463	468	438	444	-27	-5.73	159,600	-
[3195]	26/03/13	484	499	468	471	-16	-3.29	155,800	-
[3195]	26/03/12	503	503	485	487	-16	-3.18	44,100	-
[3195]	26/03/11	505	507	500	503	+6	+1.21	26,500	-
[3195]	26/03/10	498	503	487	497	+15	+3.11	62,200	-
[3195]	26/03/09	477	485	465	482	-21	-4.17	95,700	-
[3195]	26/03/06	506	515	499	503	-13	-2.52	107,200	-
[3195]	26/03/05	491	517	491	516	+33	+6.83	96,300	-
[3195]	26/03/04	501	518	479	483	-38	-7.29	248,200	-
[3195]	26/03/03	554	556	521	521	-34	-6.13	192,000	-
[3195]	26/03/02	541	557	540	555	-6	-1.07	52,900	-
[3195]	26/02/27	547	561	545	561	+10	+1.81	46,000	-
[3195]	26/02/26	536	553	533	551	+15	+2.80	60,500	-
[3195]	26/02/25	518	538	518	536	+17	+3.28	55,100	-
[3195]	26/02/24	529	533	514	519	-17	-3.17	76,200	-
[3195]	26/02/20	560	565	532	536	-34	-5.96	78,700	-
[3195]	26/02/19	560	570	547	570	+13	+2.33	92,700	-
[3195]	26/02/18	574	582	557	557	-20	-3.47	84,600	-
[3195]	26/02/17	553	577	549	577	+22	+3.96	85,700	-
[3195]	26/02/16	560	561	546	555	-10	-1.77	56,800	-
[3195]	26/02/13	569	586	564	565	-4	-0.70	118,400	-
[3195]	26/02/12	558	572	550	569	+1	+0.18	73,400	-
[3195]	26/02/10	525	572	525	568	+40	+7.58	154,300	-
[3195]	26/02/09	527	532	520	528	+8	+1.54	39,100	-
[3195]	26/02/06	514	521	506	520	-1	-0.19	45,300	-
[3195]	26/02/05	523	523	511	521	-1	-0.19	27,300	-
[3195]	26/02/04	513	522	504	522	+5	+0.97	72,900	-
[3195]	26/02/03	499	517	498	517	+18	+3.61	56,700	-
[3195]	26/02/02	501	515	494	499	-2	-0.40	59,600	-
[3195]	26/01/30	509	514	497	501	-12	-2.34	101,500	-
[3195]	26/01/29	515	519	502	513	-7	-1.35	97,900	-
[3195]	26/01/28	524	526	518	520	-10	-1.89	47,300	-
[3195]	26/01/27	537	537	528	530	+7	+1.34	23,100	-
[3195]	26/01/26	532	535	523	523	-17	-3.15	50,800	-
[3195]	26/01/23	526	543	526	540	+14	+2.66	38,100	-
[3195]	26/01/22	541	541	518	526	-5	-0.94	108,300	-
[3195]	26/01/21	544	546	528	531	-21	-3.80	117,200	-
[3195]	26/01/20	557	563	552	552	-13	-2.30	53,000	-
[3195]	26/01/19	566	573	547	565	-1	-0.18	117,500	-
[3195]	26/01/16	575	591	560	566	-3	-0.53	180,600	-
[3195]	26/01/15	556	578	556	569	+6	+1.07	69,200	-
[3195]	26/01/14	560	569	560	563	+4	+0.72	41,300	-
[3195]	26/01/13	573	574	558	559	-14	-2.44	76,000	-
[3195]	26/01/09	578	583	572	573	-6	-1.04	65,500	-
[3195]	26/01/08	582	591	577	579	-11	-1.86	78,500	-
[3195]	26/01/07	598	608	577	590	-24	-3.91	154,100	-
[3195]	26/01/06	564	618	557	614	+59	+10.63	343,600	-
[3195]	26/01/05	523	564	518	555	+40	+7.77	212,900	-
[3195]	25/12/30	523	526	515	515	-9	-1.72	21,400	-
[3195]	25/12/29	517	529	510	524	+13	+2.54	77,900	-
[3195]	25/12/26	518	520	511	511	-8	-1.54	50,600	-
[3195]	25/12/25	511	519	507	519	+9	+1.76	68,600	-
[3195]	25/12/24	512	517	508	510	-4	-0.78	48,200	-
[3195]	25/12/23	502	515	502	514	+14	+2.80	58,400	-
[3195]	25/12/22	512	512	496	500	-4	-0.79	63,400	-
[3195]	25/12/19	498	511	495	504	+9	+1.82	56,900	-
[3195]	25/12/18	501	515	493	495	-11	-2.17	165,600	-
[3195]	25/12/17	524	524	501	506	-20	-3.80	114,800	-
[3195]	25/12/16	549	550	526	526	-25	-4.54	153,100	-
[3195]	25/12/15	549	566	545	551	-8	-1.43	171,300	-
[3195]	25/12/12	537	559	537	559	+24	+4.49	107,400	-
[3195]	25/12/11	551	555	526	535	-19	-3.43	198,000	-
[3195]	25/12/10	561	562	549	554	0	0.00	59,400	-
[3195]	25/12/09	556	566	551	554	-2	-0.36	104,700	-
[3195]	25/12/08	563	571	550	556	-10	-1.77	88,200	-
[3195]	25/12/05	572	579	556	566	-16	-2.75	143,800	-
[3195]	25/12/04	559	587	553	582	+22	+3.93	128,900	-
[3195]	25/12/03	560	573	560	560	-1	-0.18	87,700	-
[3195]	25/12/02	582	582	560	561	-17	-2.94	149,700	-
[3195]	25/12/01	609	609	571	578	-21	-3.51	208,400	-
[3195]	25/11/28	596	610	581	599	-7	-1.16	350,200	-
[3195]	25/11/27	631	648	591	606	+34	+5.94	988,200	-
[3195]	25/11/26	538	584	535	572	+50	+9.58	235,100	-
[3195]	25/11/25	535	540	520	522	-9	-1.69	63,800	-
[3195]	25/11/21	530	545	527	531	-8	-1.48	112,500	-
[3195]	25/11/20	552	554	526	539	-13	-2.36	201,900	-
[3195]	25/11/19	544	560	538	552	+7	+1.28	175,900	-
[3195]	25/11/18	568	570	545	545	-23	-4.05	152,600	-
[3195]	25/11/17	553	570	536	568	+19	+3.46	227,400	-
[3195]	25/11/14	573	616	535	549	-8	-1.44	1,009,900	-
[3195]	25/11/13	571	571	544	557	-17	-2.96	253,500	-
[3195]	25/11/12	563	580	558	574	+1	+0.17	241,000	-
[3195]	25/11/11	577	595	540	573	+2	+0.35	591,800	-
[3195]	25/11/10	611	630	562	571	-34	-5.62	692,100	-
[3195]	25/11/07	605	636	590	605	-10	-1.63	666,400	-
[3195]	25/11/06	638	695	614	615	+17	+2.84	1,811,500	-
[3195]	25/11/05	668	676	598	598	-105	-14.94	1,421,400	-
[3195]	25/11/04	760	850	683	703	+3	+0.43	3,947,900	-
[3195]	25/10/31	692	768	650	700	0	0.00	2,241,400	-
[3195]	25/10/30	701	730	616	700	+28	+4.17	3,919,100	-
[3195]	25/10/29	672	672	672	672	+100	+17.48	39,300	-
[3195]	25/10/28	572	572	572	572	+80	+16.26	43,600	-
[3195]	25/10/27	411	492	402	492	+80	+19.42	77,900	-
[3195]	25/10/24	415	417	409	412	-3	-0.72	16,600	-
[3195]	25/10/23	415	418	413	415	0	0.00	19,900	-
[3195]	25/10/22	408	419	407	415	+3	+0.73	25,800	-
[3195]	25/10/21	403	413	402	412	+8	+1.98	37,000	-
[3195]	25/10/20	394	414	394	404	+10	+2.54	67,000	-
[3195]	25/10/17	410	410	394	394	-13	-3.19	57,800	-
[3195]	25/10/16	420	423	406	407	-13	-3.10	43,000	-
[3195]	25/10/15	407	429	406	420	+11	+2.69	46,700	-
[3195]	25/10/14	411	417	397	409	-8	-1.92	158,900	-
[3195]	25/10/10	415	425	415	417	0	0.00	50,000	-
[3195]	25/10/09	430	432	416	417	-13	-3.02	84,400	-
[3195]	25/10/08	436	441	430	430	-4	-0.92	24,500	-
[3195]	25/10/07	452	452	430	434	-11	-2.47	65,100	-
[3195]	25/10/06	456	461	445	445	-10	-2.20	55,700	-
[3195]	25/10/03	450	460	450	455	+5	+1.11	20,600	-
[3195]	25/10/02	457	457	443	450	+1	+0.22	31,300	-
[3195]	25/10/01	468	472	448	449	-11	-2.39	76,900	-
[3195]	25/09/30	483	483	460	460	-16	-3.36	112,800	-
[3195]	25/09/29	505	532	472	476	-21	-4.23	493,300	-
[3195]	25/09/26	486	505	486	497	+11	+2.26	78,200	-
[3195]	25/09/25	483	494	477	486	+8	+1.67	67,500	-
[3195]	25/09/24	479	485	468	478	+3	+0.63	78,700	-
[3195]	25/09/22	474	490	472	475	-19	-3.85	259,600	-
[3195]	25/09/19	436	514	435	494	+60	+13.82	428,900	-
[3195]	25/09/18	455	455	434	434	-18	-3.98	81,100	-
[3195]	25/09/17	453	459	450	452	-4	-0.88	34,400	-
[3195]	25/09/16	437	475	433	456	+11	+2.47	272,700	-
[3195]	25/09/12	481	490	442	445	-39	-8.06	235,700	-
[3195]	25/09/11	496	497	475	484	-20	-3.97	144,500	-
[3195]	25/09/10	490	507	483	504	+14	+2.86	88,000	-
[3195]	25/09/09	494	496	487	490	+4	+0.82	59,700	-
[3195]	25/09/08	483	492	480	486	+8	+1.67	93,500	-
[3195]	25/09/05	474	480	468	478	+9	+1.92	52,100	-