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
[3241]	26/10/29	597	600	596	600	+4.0	+0.67	1,300	6,928,727,040
[3241]	26/10/28	601	601	596	596	-5.0	-0.83	1,200	6,882,535,424
[3241]	26/10/27	597	603	596	601	+1.0	+0.17	3,400	6,940,274,688
[3241]	26/10/26	603	603	594	600	+1.0	+0.17	3,200	6,928,727,040
[3241]	26/10/23	599	600	596	599	+3.0	+0.50	3,000	6,917,178,880
[3241]	26/10/22	597	599	596	596	-1.0	-0.17	1,900	6,882,535,424
[3241]	26/10/21	591	600	591	597	+4.0	+0.67	4,800	6,894,083,072
[3241]	26/10/20	598	600	591	593	-6.0	-1.00	8,700	6,847,891,456
[3241]	26/10/19	594	599	594	599	+6.0	+1.01	1,500	6,917,178,880
[3241]	26/10/16	592	595	592	593	-5.0	-0.84	2,000	6,847,891,456
[3241]	26/10/15	593	598	592	598	0	+0.00	1,100	6,905,631,232
[3241]	26/10/14	594	600	593	598	+7.0	+1.18	3,700	6,905,631,232
[3241]	26/10/13	598	598	591	591	-5.0	-0.84	700	6,824,795,648
[3241]	26/10/09	598	598	596	596	-4.0	-0.67	1,000	6,882,535,424
[3241]	26/10/08	597	600	596	600	-3.0	-0.50	1,700	6,928,727,040
[3241]	26/10/07	600	603	594	603	+4.0	+0.67	1,700	6,963,370,496
[3241]	26/10/06	592	599	592	599	+7.0	+1.18	500	6,917,178,880
[3241]	26/10/05	595	600	592	592	-3.0	-0.50	1,900	6,836,343,808
[3241]	26/10/02	596	596	595	595	-1.0	-0.17	1,700	6,870,987,264
[3241]	26/10/01	601	601	596	596	-5.0	-0.83	1,200	6,882,535,424
[3241]	26/09/30	597	601	591	601	+4.0	+0.67	4,400	6,940,274,688
[3241]	26/09/29	598	598	590	597	-2.0	-0.33	4,500	6,894,083,072
[3241]	26/09/28	601	602	590	599	-2.0	-0.33	6,800	6,917,178,880
[3241]	26/09/25	599	601	598	601	+2.0	+0.33	3,000	6,940,274,688
[3241]	26/09/24	595	600	590	599	+12.0	+2.04	13,300	6,917,178,880
[3241]	26/09/18	588	588	580	587	+2.0	+0.34	1,200	6,778,604,544
[3241]	26/09/17	576	590	576	585	+4.0	+0.69	2,100	6,755,508,736
[3241]	26/09/16	572	581	570	581	+2.0	+0.35	6,000	6,709,317,120
[3241]	26/09/15	583	583	577	579	-5.0	-0.86	2,900	6,686,221,312
[3241]	26/09/14	587	588	571	584	-4.0	-0.68	3,900	6,743,960,576
[3241]	26/09/11	594	594	582	588	-6.0	-1.01	5,600	6,790,152,192
[3241]	26/09/10	598	598	593	594	-6.0	-1.00	900	6,859,439,616
[3241]	26/09/09	601	605	598	600	-1.0	-0.17	23,300	6,928,727,040
[3241]	26/09/08	598	601	598	601	0	+0.00	1,000	6,940,274,688
[3241]	26/09/07	602	602	601	601	-1.0	-0.17	300	6,940,274,688
[3241]	26/09/04	603	608	600	602	-5.0	-0.82	3,800	6,951,822,336
[3241]	26/09/03	608	608	602	607	+7.0	+1.17	4,500	7,009,562,112
[3241]	26/09/02	604	604	600	600	-6.0	-0.99	2,300	6,928,727,040
[3241]	26/09/01	609	609	605	606	0	+0.00	1,700	6,998,013,952
[3241]	26/08/31	605	608	600	606	+1.0	+0.17	4,700	6,998,013,952
[3241]	26/08/28	607	608	603	605	0	+0.00	4,400	6,986,466,304
[3241]	26/08/27	604	605	602	605	+4.0	+0.67	4,400	6,986,466,304
[3241]	26/08/26	602	603	598	601	+2.0	+0.33	2,500	6,940,274,688
[3241]	26/08/25	602	603	595	599	+4.0	+0.67	2,900	6,917,178,880
[3241]	26/08/24	594	599	591	595	+1.0	+0.17	4,200	6,870,987,264
[3241]	26/08/21	589	594	589	594	+1.0	+0.17	1,800	6,859,444,736
[3241]	26/08/20	589	593	589	593	+1.0	+0.17	5,100	6,847,897,088
[3241]	26/08/19	597	600	590	592	-4.0	-0.67	6,100	6,836,348,928
[3241]	26/08/18	599	603	595	596	-6.0	-1.00	3,500	6,882,540,544
[3241]	26/08/17	600	610	598	602	+7.0	+1.18	9,600	6,951,827,968
[3241]	26/08/14	600	600	585	595	-4.0	-0.67	11,500	6,870,992,896
[3241]	26/08/13	600	600	591	599	+2.0	+0.34	11,200	6,917,184,512
[3241]	26/08/12	587	615	587	597	+10.0	+1.70	94,500	6,894,088,704
[3241]	26/08/10	587	593	583	587	-2.0	-0.34	15,100	6,778,609,664
[3241]	26/08/07	594	597	584	589	0	+0.00	8,000	6,801,705,472
[3241]	26/08/06	577	595	577	589	+13.0	+2.26	49,800	6,801,705,472
[3241]	26/08/05	578	579	576	576	-3.0	-0.52	2,600	6,651,582,976
[3241]	26/08/04	581	585	579	579	+1.0	+0.17	5,000	6,686,226,432
[3241]	26/08/03	584	584	578	578	-11.0	-1.87	8,400	6,674,678,784
[3241]	26/07/31	587	589	580	589	-3.0	-0.51	4,300	6,801,705,472
[3241]	26/07/30	593	593	581	592	0	+0.00	7,500	6,836,348,928
[3241]	26/07/29	583	600	582	592	+6.0	+1.02	5,200	6,836,348,928
[3241]	26/07/28	593	593	586	586	-7.0	-1.18	2,500	6,767,062,016
[3241]	26/07/27	598	600	586	593	0	+0.00	8,100	6,847,897,088
[3241]	26/07/24	586	593	583	593	+2.0	+0.34	4,900	6,847,897,088
[3241]	26/07/23	590	592	587	591	+5.0	+0.85	1,400	6,824,801,280
[3241]	26/07/22	580	593	580	586	+6.0	+1.03	4,400	6,767,062,016
[3241]	26/07/21	578	580	574	580	+2.0	+0.35	3,600	6,697,774,592
[3241]	26/07/17	580	580	569	578	-6	-1.03	3,700	-
[3241]	26/07/16	587	587	584	584	0	0.00	400	-
[3241]	26/07/15	579	586	577	584	+8	+1.39	5,500	-
[3241]	26/07/14	573	577	570	576	+3	+0.52	7,400	-
[3241]	26/07/13	569	580	569	573	+5	+0.88	3,200	-
[3241]	26/07/10	577	577	566	568	-2	-0.35	4,700	-
[3241]	26/07/09	566	570	566	570	+4	+0.71	1,400	-
[3241]	26/07/08	572	574	566	566	-7	-1.22	2,600	-
[3241]	26/07/07	581	581	554	573	-10	-1.72	20,900	-
[3241]	26/07/06	580	583	580	583	+3	+0.52	2,600	-
[3241]	26/07/03	577	585	577	580	+2	+0.35	1,200	-
[3241]	26/07/02	579	586	578	578	-2	-0.34	1,000	-
[3241]	26/07/01	590	590	580	580	-10	-1.69	1,000	-
[3241]	26/06/30	596	596	587	590	-6	-1.01	500	-
[3241]	26/06/29	595	596	580	596	-4	-0.67	3,500	-
[3241]	26/06/26	589	600	588	600	+12	+2.04	7,700	-
[3241]	26/06/25	582	588	579	588	+6	+1.03	1,700	-
[3241]	26/06/24	586	588	576	582	0	0.00	1,500	-
[3241]	26/06/23	586	587	581	582	-2	-0.34	4,900	-
[3241]	26/06/22	585	585	581	584	+3	+0.52	900	-
[3241]	26/06/19	581	584	581	581	+4	+0.69	3,300	-
[3241]	26/06/18	584	584	577	577	-5	-0.86	2,800	-
[3241]	26/06/17	578	582	572	582	+11	+1.93	1,800	-
[3241]	26/06/16	568	571	561	571	+4	+0.71	2,400	-
[3241]	26/06/15	560	567	560	567	+6	+1.07	2,500	-
[3241]	26/06/12	560	561	558	561	+5	+0.90	3,200	-
[3241]	26/06/11	566	566	556	556	-10	-1.77	4,400	-
[3241]	26/06/10	562	567	559	566	+2	+0.35	1,500	-
[3241]	26/06/09	561	564	559	564	+3	+0.53	700	-
[3241]	26/06/08	552	568	552	561	0	0.00	4,000	-
[3241]	26/06/05	557	564	557	561	+2	+0.36	1,900	-
[3241]	26/06/04	575	576	559	559	-15	-2.61	5,700	-
[3241]	26/06/03	576	580	574	574	-6	-1.03	5,100	-
[3241]	26/06/02	577	593	576	580	+2	+0.35	3,900	-
[3241]	26/06/01	583	586	578	578	-11	-1.87	4,100	-
[3241]	26/05/29	591	600	585	589	-4	-0.67	6,000	-
[3241]	26/05/28	592	594	591	593	-4	-0.67	2,000	-
[3241]	26/05/27	604	604	591	597	+3	+0.51	7,600	-
[3241]	26/05/26	592	594	583	594	+5	+0.85	4,600	-
[3241]	26/05/25	580	589	578	589	+7	+1.20	4,100	-
[3241]	26/05/22	576	582	574	582	-4.0	-0.68	17,500	-
[3241]	26/05/21	580	589	579	586	+1.0	+0.17	9,400	-
[3241]	26/05/20	594	594	581	585	-9.0	-1.52	6,100	-
[3241]	26/05/19	592	598	592	594	+3.0	+0.51	2,300	-
[3241]	26/05/18	595	600	589	591	-6.0	-1.01	1,900	-
[3241]	26/05/15	613	614	594	597	-6.0	-1.00	3,300	-
[3241]	26/05/14	581	613	581	603	+17.0	+2.90	21,400	-
[3241]	26/05/13	593	593	585	586	-7.0	-1.18	5,200	-
[3241]	26/05/12	590	599	590	593	+3.0	+0.51	2,000	-
[3241]	26/05/11	595	602	590	590	-1.0	-0.17	3,100	-
[3241]	26/05/08	604	606	590	591	-15.0	-2.48	4,000	-
[3241]	26/05/07	603	609	599	606	+3.0	+0.50	4,100	-
[3241]	26/05/01	606	606	585	603	-1.0	-0.17	8,900	-
[3241]	26/04/30	600	604	598	604	+2.0	+0.33	2,800	-
[3241]	26/04/28	610	611	602	602	+2.0	+0.33	11,300	-
[3241]	26/04/27	603	607	597	600	+3	+0.50	13,200	-
[3241]	26/04/24	601	604	593	597	-2	-0.33	13,100	-
[3241]	26/04/23	594	599	593	599	+5	+0.84	5,800	-
[3241]	26/04/22	591	595	590	594	+5	+0.85	3,300	-
[3241]	26/04/21	592	593	589	589	+4	+0.68	2,500	-
[3241]	26/04/20	584	589	583	585	+2	+0.34	1,800	-
[3241]	26/04/17	583	585	583	583	+2	+0.34	1,000	-
[3241]	26/04/16	579	584	578	581	0	0.00	4,100	-
[3241]	26/04/15	583	585	581	581	-1	-0.17	1,800	-
[3241]	26/04/14	593	594	582	582	-6	-1.02	3,100	-
[3241]	26/04/13	587	590	586	588	-3	-0.51	2,700	-
[3241]	26/04/10	595	595	587	591	+3	+0.51	2,200	-
[3241]	26/04/09	597	597	588	588	-1	-0.17	3,600	-
[3241]	26/04/08	587	589	582	589	+8	+1.38	2,200	-
[3241]	26/04/07	581	581	581	581	+1	+0.17	1,000	-
[3241]	26/04/06	579	585	579	580	+1	+0.17	1,100	-
[3241]	26/04/03	590	593	579	579	-9	-1.53	17,500	-
[3241]	26/04/02	586	589	581	588	+3	+0.51	5,600	-
[3241]	26/04/01	579	585	579	585	+8	+1.39	1,700	-
[3241]	26/03/31	579	584	577	577	-1	-0.17	2,500	-
[3241]	26/03/30	589	589	575	578	-9	-1.53	6,700	-
[3241]	26/03/27	592	594	580	587	-4	-0.68	6,600	-
[3241]	26/03/26	583	595	583	591	+3	+0.51	3,800	-
[3241]	26/03/25	590	591	586	588	-1	-0.17	4,300	-
[3241]	26/03/24	580	590	580	589	+9	+1.55	7,000	-
[3241]	26/03/23	584	592	576	580	+6	+1.05	9,200	-
[3241]	26/03/19	573	591	571	574	-9	-1.54	7,300	-
[3241]	26/03/18	567	583	567	583	+15	+2.64	7,600	-
[3241]	26/03/17	570	570	568	568	+1	+0.18	1,600	-
[3241]	26/03/16	571	571	567	567	-5	-0.87	3,800	-
[3241]	26/03/13	571	573	571	572	-5	-0.87	5,900	-
[3241]	26/03/12	571	577	570	577	+5	+0.87	3,800	-
[3241]	26/03/11	576	576	571	572	-3	-0.52	2,200	-
[3241]	26/03/10	571	576	571	575	+7	+1.23	24,500	-
[3241]	26/03/09	570	574	567	568	-4	-0.70	15,000	-
[3241]	26/03/06	573	576	571	572	+3	+0.53	6,500	-
[3241]	26/03/05	577	580	564	569	-8	-1.39	11,200	-
[3241]	26/03/04	574	578	570	577	-3	-0.52	7,200	-
[3241]	26/03/03	584	584	577	580	-6	-1.02	6,600	-
[3241]	26/03/02	591	593	585	586	-4	-0.68	9,900	-
[3241]	26/02/27	588	591	588	590	-2	-0.34	5,900	-
[3241]	26/02/26	593	593	585	592	+1	+0.17	5,100	-
[3241]	26/02/25	582	592	580	591	+9	+1.55	25,900	-
[3241]	26/02/24	585	586	575	582	-2	-0.34	12,600	-
[3241]	26/02/20	585	585	580	584	0	0.00	4,400	-
[3241]	26/02/19	581	584	580	584	+2	+0.34	4,600	-
[3241]	26/02/18	590	590	580	582	0	0.00	6,500	-
[3241]	26/02/17	580	583	578	582	+3	+0.52	3,100	-
[3241]	26/02/16	586	586	578	579	-6	-1.03	11,300	-
[3241]	26/02/13	584	595	579	585	+1	+0.17	29,200	-
[3241]	26/02/12	600	617	576	584	-12	-2.01	137,000	-
[3241]	26/02/10	587	598	584	596	+6	+1.02	24,400	-
[3241]	26/02/09	576	594	572	590	+17	+2.97	25,500	-
[3241]	26/02/06	581	582	573	573	-12	-2.05	15,300	-
[3241]	26/02/05	587	589	577	585	+2	+0.34	19,600	-
[3241]	26/02/04	585	588	575	583	-2	-0.34	13,800	-
[3241]	26/02/03	598	598	576	585	-14	-2.34	36,800	-
[3241]	26/02/02	592	599	570	599	+3	+0.50	27,900	-
[3241]	26/01/30	597	603	568	596	-1	-0.17	39,500	-
[3241]	26/01/29	595	600	587	597	+5	+0.84	32,900	-
[3241]	26/01/28	584	593	572	592	+8	+1.37	14,000	-
[3241]	26/01/27	583	588	568	584	+7	+1.21	25,100	-
[3241]	26/01/26	565	593	564	577	+2	+0.35	25,700	-
[3241]	26/01/23	570	576	565	575	+8	+1.41	9,400	-
[3241]	26/01/22	571	571	562	567	+11	+1.98	6,200	-
[3241]	26/01/21	559	559	555	556	-7	-1.24	4,300	-
[3241]	26/01/20	565	573	560	563	-3	-0.53	7,300	-
[3241]	26/01/19	553	566	553	566	+10	+1.80	8,200	-
[3241]	26/01/16	552	557	552	556	0	0.00	9,800	-
[3241]	26/01/15	551	557	551	556	+6	+1.09	5,500	-
[3241]	26/01/14	553	555	550	550	-1	-0.18	4,700	-
[3241]	26/01/13	551	555	551	551	0	0.00	6,200	-
[3241]	26/01/09	554	555	551	551	-3	-0.54	5,200	-
[3241]	26/01/08	556	557	554	554	-3	-0.54	4,000	-
[3241]	26/01/07	560	560	553	557	-2	-0.36	7,900	-
[3241]	26/01/06	563	563	556	559	-2	-0.36	9,800	-
[3241]	26/01/05	557	567	557	561	+7	+1.26	8,400	-
[3241]	25/12/30	557	559	554	554	-4	-0.72	8,900	-
[3241]	25/12/29	568	573	553	558	-27	-4.62	31,300	-
[3241]	25/12/26	595	597	585	585	-10	-1.68	39,100	-
[3241]	25/12/25	587	596	587	595	+6	+1.02	7,100	-
[3241]	25/12/24	585	598	585	589	-1	-0.17	5,000	-
[3241]	25/12/23	589	592	586	590	-4	-0.67	9,300	-
[3241]	25/12/22	602	602	590	594	-5	-0.83	17,600	-
[3241]	25/12/19	600	600	598	599	0	0.00	3,500	-
[3241]	25/12/18	597	601	597	599	+2	+0.34	5,400	-
[3241]	25/12/17	599	599	596	597	+1	+0.17	3,200	-
[3241]	25/12/16	599	599	591	596	-1	-0.17	16,800	-
[3241]	25/12/15	595	604	595	597	+12	+2.05	15,400	-
[3241]	25/12/12	589	589	585	585	-4	-0.68	3,100	-
[3241]	25/12/11	591	592	577	589	-1	-0.17	4,300	-
[3241]	25/12/10	573	600	572	590	+17	+2.97	7,300	-
[3241]	25/12/09	572	574	572	573	+1	+0.17	2,400	-
[3241]	25/12/08	573	576	572	572	-1	-0.17	5,000	-
[3241]	25/12/05	575	575	572	573	-4	-0.69	2,000	-
[3241]	25/12/04	573	578	573	577	+3	+0.52	4,300	-
[3241]	25/12/03	574	575	572	574	-1	-0.17	3,800	-
[3241]	25/12/02	578	580	571	575	-4	-0.69	6,400	-
[3241]	25/12/01	589	590	579	579	-10	-1.70	8,600	-
[3241]	25/11/28	590	592	589	589	-4	-0.67	5,200	-
[3241]	25/11/27	597	599	593	593	-2	-0.34	4,800	-
[3241]	25/11/26	583	595	583	595	+5	+0.85	10,300	-
[3241]	25/11/25	591	597	589	590	+1	+0.17	8,700	-
[3241]	25/11/21	570	590	570	589	+17	+2.97	7,600	-
[3241]	25/11/20	580	580	572	572	-5	-0.87	4,300	-
[3241]	25/11/19	581	581	562	577	-4	-0.69	2,400	-
[3241]	25/11/18	573	588	564	581	+6	+1.04	17,600	-
[3241]	25/11/17	570	575	555	575	+6	+1.05	18,000	-
[3241]	25/11/14	578	578	544	569	-16	-2.74	36,000	-
[3241]	25/11/13	583	596	580	585	+4	+0.69	20,200	-
[3241]	25/11/12	574	590	564	581	+2	+0.35	50,600	-
[3241]	25/11/11	544	637	544	579	+42	+7.82	420,500	-
[3241]	25/11/10	535	537	523	537	+2	+0.37	16,000	-
[3241]	25/11/07	534	536	532	535	+1	+0.19	2,500	-
[3241]	25/11/06	530	535	530	534	0	0.00	1,400	-
[3241]	25/11/05	534	534	525	534	-1	-0.19	4,800	-
[3241]	25/11/04	535	535	526	535	-4	-0.74	6,700	-
[3241]	25/10/31	540	544	538	539	-1	-0.19	1,900	-
[3241]	25/10/30	545	560	528	540	-5	-0.92	8,100	-
[3241]	25/10/29	549	550	545	545	-5	-0.91	6,500	-
[3241]	25/10/28	555	555	550	550	0	0.00	9,000	-
[3241]	25/10/27	553	554	548	550	-2	-0.36	3,600	-
[3241]	25/10/24	550	552	550	552	+3	+0.55	3,700	-
[3241]	25/10/23	547	550	547	549	+1	+0.18	2,100	-
[3241]	25/10/22	551	553	548	548	0	0.00	2,100	-
[3241]	25/10/21	553	553	548	548	-5	-0.90	7,500	-
[3241]	25/10/20	550	558	548	553	+7	+1.28	4,200	-
[3241]	25/10/17	547	547	539	546	-1	-0.18	2,700	-
[3241]	25/10/16	545	555	545	547	+3	+0.55	4,200	-
[3241]	25/10/15	536	550	535	544	+8	+1.49	10,500	-
[3241]	25/10/14	530	538	523	536	-7	-1.29	18,200	-
[3241]	25/10/10	550	558	543	543	-7	-1.27	8,900	-
[3241]	25/10/09	552	556	547	550	+1	+0.18	6,900	-
[3241]	25/10/08	552	553	542	549	+2	+0.37	5,400	-
[3241]	25/10/07	548	548	542	547	+3	+0.55	4,200	-
[3241]	25/10/06	558	558	543	544	-5	-0.91	9,100	-
[3241]	25/10/03	549	560	544	549	+1	+0.18	8,400	-
[3241]	25/10/02	552	554	542	548	+11	+2.05	4,800	-
[3241]	25/10/01	543	560	537	537	0	0.00	11,000	-
[3241]	25/09/30	554	559	536	537	-16	-2.89	13,000	-
[3241]	25/09/29	546	555	543	553	+8	+1.47	20,100	-
[3241]	25/09/26	539	545	519	545	+9	+1.68	11,300	-
[3241]	25/09/25	542	544	527	536	-5	-0.92	14,600	-
[3241]	25/09/24	538	541	532	541	+10	+1.88	7,800	-
[3241]	25/09/22	524	531	522	531	+8	+1.53	15,500	-
[3241]	25/09/19	521	528	520	523	+2	+0.38	10,100	-
[3241]	25/09/18	524	524	519	521	+3	+0.58	1,700	-
[3241]	25/09/17	522	524	518	518	0	0.00	3,400	-
[3241]	25/09/16	514	520	514	518	+2	+0.39	5,800	-
[3241]	25/09/12	519	524	515	516	-3	-0.58	4,500	-
[3241]	25/09/11	516	525	516	519	+1	+0.19	6,700	-
[3241]	25/09/10	518	524	516	518	0	0.00	8,400	-
[3241]	25/09/09	520	520	516	518	0	0.00	5,000	-
[3241]	25/09/08	520	520	515	518	+1	+0.19	24,400	-
[3241]	25/09/05	514	519	514	517	+1	+0.19	4,500	-