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
[3271]	26/07/28	1,270	1,270	1,270	1,270	0	+0.00	0	35,948,523,520
[3271]	26/07/27	1,270	1,271	1,270	1,270	-1.0	-0.08	15,900	35,948,523,520
[3271]	26/07/24	1,270	1,271	1,270	1,271	+1.0	+0.08	8,000	35,976,830,976
[3271]	26/07/23	1,270	1,270	1,270	1,270	0	+0.00	1,300	35,948,523,520
[3271]	26/07/22	1,270	1,271	1,270	1,270	0	+0.00	3,200	35,948,523,520
[3271]	26/07/21	1,270	1,271	1,270	1,270	-1.0	-0.08	3,300	35,948,523,520
[3271]	26/07/17	1,270	1,271	1,270	1,271	+1	+0.08	1,800	-
[3271]	26/07/16	1,270	1,270	1,270	1,270	-1	-0.08	2,100	-
[3271]	26/07/15	1,270	1,271	1,270	1,271	+1	+0.08	8,700	-
[3271]	26/07/14	1,270	1,271	1,270	1,270	-2	-0.16	6,800	-
[3271]	26/07/13	1,269	1,272	1,269	1,272	+3	+0.24	11,900	-
[3271]	26/07/10	1,268	1,271	1,268	1,269	+1	+0.08	11,700	-
[3271]	26/07/09	1,268	1,269	1,268	1,268	0	0.00	2,800	-
[3271]	26/07/08	1,268	1,269	1,268	1,268	0	0.00	3,200	-
[3271]	26/07/07	1,268	1,268	1,268	1,268	0	0.00	100	-
[3271]	26/07/06	1,268	1,269	1,268	1,268	0	0.00	800	-
[3271]	26/07/03	1,268	1,269	1,268	1,268	0	0.00	6,000	-
[3271]	26/07/02	1,268	1,269	1,268	1,268	0	0.00	3,100	-
[3271]	26/07/01	1,268	1,269	1,268	1,268	0	0.00	1,400	-
[3271]	26/06/30	1,268	1,269	1,268	1,268	0	0.00	900	-
[3271]	26/06/29	1,268	1,269	1,268	1,268	0	0.00	11,800	-
[3271]	26/06/26	1,268	1,269	1,268	1,268	0	0.00	5,400	-
[3271]	26/06/25	1,268	1,269	1,268	1,268	0	0.00	2,000	-
[3271]	26/06/24	1,268	1,270	1,267	1,268	0	0.00	6,800	-
[3271]	26/06/23	1,267	1,268	1,267	1,268	+1	+0.08	2,800	-
[3271]	26/06/22	1,266	1,268	1,266	1,267	+1	+0.08	5,900	-
[3271]	26/06/19	1,267	1,268	1,266	1,266	-2	-0.16	14,000	-
[3271]	26/06/18	1,269	1,270	1,268	1,268	-2	-0.16	11,100	-
[3271]	26/06/17	1,270	1,270	1,269	1,270	-1	-0.08	1,500	-
[3271]	26/06/16	1,273	1,273	1,271	1,271	-2	-0.16	400	-
[3271]	26/06/15	1,269	1,273	1,269	1,273	+4	+0.32	18,500	-
[3271]	26/06/12	1,268	1,269	1,268	1,269	+1	+0.08	16,100	-
[3271]	26/06/11	1,268	1,269	1,268	1,268	0	0.00	3,900	-
[3271]	26/06/10	1,268	1,270	1,268	1,268	0	0.00	9,500	-
[3271]	26/06/09	1,269	1,269	1,268	1,268	-1	-0.08	24,800	-
[3271]	26/06/08	1,269	1,270	1,269	1,269	0	0.00	7,400	-
[3271]	26/06/05	1,269	1,270	1,269	1,269	0	0.00	3,900	-
[3271]	26/06/04	1,269	1,270	1,269	1,269	-1	-0.08	1,500	-
[3271]	26/06/03	1,269	1,270	1,269	1,270	+1	+0.08	1,900	-
[3271]	26/06/02	1,270	1,271	1,269	1,269	0	0.00	8,700	-
[3271]	26/06/01	1,270	1,272	1,269	1,269	-1	-0.08	19,000	-
[3271]	26/05/29	1,269	1,270	1,268	1,270	+1	+0.08	31,100	-
[3271]	26/05/28	1,269	1,270	1,269	1,269	0	0.00	11,700	-
[3271]	26/05/27	1,269	1,270	1,269	1,269	0	0.00	54,700	-
[3271]	26/05/26	1,270	1,270	1,269	1,269	-1	-0.08	28,500	-
[3271]	26/05/25	1,271	1,273	1,269	1,270	0	0.00	23,600	-
[3271]	26/05/22	1,274	1,274	1,267	1,270	-9.0	-0.70	29,200	-
[3271]	26/05/21	1,279	1,280	1,279	1,279	0	+0.00	14,800	-
[3271]	26/05/20	1,279	1,280	1,279	1,279	0	+0.00	46,400	-
[3271]	26/05/19	1,278	1,280	1,278	1,279	0	+0.00	177,300	-
[3271]	26/05/18	1,278	1,279	1,278	1,279	+1.0	+0.08	60,400	-
[3271]	26/05/15	1,279	1,279	1,278	1,278	-1.0	-0.08	23,400	-
[3271]	26/05/14	1,278	1,279	1,278	1,279	0	+0.00	113,900	-
[3271]	26/05/13	1,279	1,279	1,278	1,279	+1.0	+0.08	397,500	-
[3271]	26/05/12	1,279	1,279	1,278	1,278	0	+0.00	119,700	-
[3271]	26/05/11	1,278	1,279	1,277	1,278	+1.0	+0.08	225,100	-
[3271]	26/05/08	1,279	1,279	1,277	1,277	-1.0	-0.08	1,725,300	-
[3271]	26/05/07	1,279	1,279	1,278	1,278	0	+0.00	42,700	-
[3271]	26/05/01	1,278	1,279	1,278	1,278	+1.0	+0.08	221,400	-
[3271]	26/04/30	1,277	1,278	1,277	1,277	0	+0.00	25,000	-
[3271]	26/04/28	1,277	1,278	1,277	1,277	0	+0.00	51,600	-
[3271]	26/04/27	1,277	1,278	1,276	1,277	+1	+0.08	912,300	-
[3271]	26/04/24	1,277	1,278	1,276	1,276	-1	-0.08	391,400	-
[3271]	26/04/23	1,277	1,277	1,276	1,277	0	0.00	127,300	-
[3271]	26/04/22	1,277	1,277	1,276	1,277	+1	+0.08	128,000	-
[3271]	26/04/21	1,277	1,277	1,276	1,276	0	0.00	154,300	-
[3271]	26/04/20	1,277	1,277	1,276	1,276	0	0.00	105,800	-
[3271]	26/04/17	1,276	1,277	1,276	1,276	-1	-0.08	139,200	-
[3271]	26/04/16	1,277	1,277	1,276	1,277	+1	+0.08	98,500	-
[3271]	26/04/15	1,277	1,277	1,276	1,276	0	0.00	302,100	-
[3271]	26/04/14	1,277	1,277	1,276	1,276	0	0.00	247,700	-
[3271]	26/04/13	1,277	1,278	1,276	1,276	-1	-0.08	336,500	-
[3271]	26/04/10	1,277	1,277	1,276	1,277	+1	+0.08	266,200	-
[3271]	26/04/09	1,276	1,277	1,276	1,276	0	0.00	715,300	-
[3271]	26/04/08	1,275	1,276	1,275	1,276	+1	+0.08	382,900	-
[3271]	26/04/07	1,275	1,276	1,274	1,275	+270	+26.87	4,646,800	-
[3271]	26/04/06	1,055	1,070	952	1,005	-63	-5.90	227,000	-
[3271]	26/04/03	1,041	1,069	1,041	1,068	+32	+3.09	134,500	-
[3271]	26/04/02	1,032	1,068	1,022	1,036	+4	+0.39	158,900	-
[3271]	26/04/01	1,018	1,034	992	1,032	+45	+4.56	263,100	-
[3271]	26/03/31	925	1,045	907	987	+63	+6.82	733,700	-
[3271]	26/03/30	877	924	858	924	+62	+7.19	181,800	-
[3271]	26/03/27	853	873	853	862	-5	-0.58	23,600	-
[3271]	26/03/26	894	894	867	867	-21	-2.36	16,400	-
[3271]	26/03/25	879	891	864	888	+24	+2.78	20,300	-
[3271]	26/03/24	867	867	856	864	+27	+3.23	16,600	-
[3271]	26/03/23	872	872	831	837	-42	-4.78	42,500	-
[3271]	26/03/19	893	893	874	879	-11	-1.24	81,700	-
[3271]	26/03/18	893	893	885	890	+4	+0.45	17,300	-
[3271]	26/03/17	904	905	886	886	-11	-1.23	76,900	-
[3271]	26/03/16	901	907	893	897	-4	-0.44	31,100	-
[3271]	26/03/13	910	910	893	901	-5	-0.55	46,000	-
[3271]	26/03/12	939	939	906	906	-32	-3.41	27,500	-
[3271]	26/03/11	947	961	938	938	-5	-0.53	67,600	-
[3271]	26/03/10	935	944	922	943	+12	+1.29	32,400	-
[3271]	26/03/09	910	932	907	931	+4	+0.43	55,200	-
[3271]	26/03/06	934	940	924	927	-7	-0.75	12,200	-
[3271]	26/03/05	930	947	924	934	+23	+2.52	30,700	-
[3271]	26/03/04	921	937	904	911	-34	-3.60	101,000	-
[3271]	26/03/03	939	949	926	945	+6	+0.64	62,400	-
[3271]	26/03/02	976	976	936	939	-37	-3.79	58,800	-
[3271]	26/02/27	963	979	963	976	+12	+1.24	47,600	-
[3271]	26/02/26	959	970	948	964	+5	+0.52	79,500	-
[3271]	26/02/25	964	964	942	959	0	0.00	48,500	-
[3271]	26/02/24	936	963	921	959	+31	+3.34	75,900	-
[3271]	26/02/20	943	947	919	928	-25	-2.62	53,800	-
[3271]	26/02/19	965	965	944	953	-9	-0.94	54,000	-
[3271]	26/02/18	957	970	957	962	+6	+0.63	52,100	-
[3271]	26/02/17	949	960	944	956	+4	+0.42	69,100	-
[3271]	26/02/16	965	967	947	952	-9	-0.94	37,400	-
[3271]	26/02/13	967	970	941	961	-14	-1.44	58,000	-
[3271]	26/02/12	942	977	936	975	+33	+3.50	60,300	-
[3271]	26/02/10	910	949	909	942	+31	+3.40	65,300	-
[3271]	26/02/09	959	959	911	911	-63	-6.47	125,800	-
[3271]	26/02/06	974	980	963	974	0	0.00	81,600	-
[3271]	26/02/05	949	977	949	974	+20	+2.10	89,800	-
[3271]	26/02/04	951	955	944	954	+6	+0.63	24,400	-
[3271]	26/02/03	933	951	929	948	+15	+1.61	38,900	-
[3271]	26/02/02	911	934	911	933	+19	+2.08	37,100	-
[3271]	26/01/30	898	916	895	914	+11	+1.22	28,500	-
[3271]	26/01/29	899	908	887	903	-3	-0.33	28,000	-
[3271]	26/01/28	906	912	888	906	-5	-0.55	61,800	-
[3271]	26/01/27	910	911	908	911	+1	+0.11	10,500	-
[3271]	26/01/26	918	918	908	910	-13	-1.41	29,300	-
[3271]	26/01/23	928	932	919	923	-5	-0.54	20,500	-
[3271]	26/01/22	918	938	918	928	+5	+0.54	43,000	-
[3271]	26/01/21	934	934	918	923	-19	-2.02	24,100	-
[3271]	26/01/20	943	944	931	942	-6	-0.63	31,000	-
[3271]	26/01/19	950	951	940	948	-2	-0.21	27,300	-
[3271]	26/01/16	949	964	946	950	-9	-0.94	26,100	-
[3271]	26/01/15	939	961	939	959	+15	+1.59	43,500	-
[3271]	26/01/14	950	955	938	944	0	0.00	27,200	-
[3271]	26/01/13	947	950	933	944	-8	-0.84	26,600	-
[3271]	26/01/09	933	954	933	952	+19	+2.04	51,600	-
[3271]	26/01/08	920	937	918	933	+13	+1.41	60,200	-
[3271]	26/01/07	936	938	918	920	-16	-1.71	40,400	-
[3271]	26/01/06	935	941	928	936	+1	+0.11	48,400	-
[3271]	26/01/05	908	935	905	935	+12	+1.30	57,400	-
[3271]	25/12/30	893	924	884	923	+30	+3.36	51,900	-
[3271]	25/12/29	872	899	872	893	+21	+2.41	43,000	-
[3271]	25/12/26	892	905	867	872	-14	-1.58	73,500	-
[3271]	25/12/25	860	888	848	886	+40	+4.73	83,700	-
[3271]	25/12/24	858	862	845	846	-4	-0.47	51,600	-
[3271]	25/12/23	843	859	843	850	+3	+0.35	38,500	-
[3271]	25/12/22	831	854	826	847	+16	+1.93	55,700	-
[3271]	25/12/19	839	839	829	831	-10	-1.19	43,100	-
[3271]	25/12/18	832	843	831	841	+5	+0.60	19,500	-
[3271]	25/12/17	846	854	827	836	-14	-1.65	31,600	-
[3271]	25/12/16	843	858	843	850	0	0.00	26,100	-
[3271]	25/12/15	839	855	837	850	+9	+1.07	31,800	-
[3271]	25/12/12	827	851	827	841	+10	+1.20	36,300	-
[3271]	25/12/11	829	835	821	831	-1	-0.12	51,900	-
[3271]	25/12/10	835	840	832	832	-6	-0.72	26,200	-
[3271]	25/12/09	843	853	833	838	-10	-1.18	45,200	-
[3271]	25/12/08	830	848	830	848	+18	+2.17	49,900	-
[3271]	25/12/05	843	843	824	830	-17	-2.01	25,700	-
[3271]	25/12/04	853	855	841	847	-11	-1.28	31,600	-
[3271]	25/12/03	838	865	836	858	+12	+1.42	55,800	-
[3271]	25/12/02	860	860	845	846	-12	-1.40	42,600	-
[3271]	25/12/01	868	879	853	858	-19	-2.17	58,300	-
[3271]	25/11/28	883	896	870	877	-6	-0.68	64,200	-
[3271]	25/11/27	886	901	883	883	-15	-1.67	68,900	-
[3271]	25/11/26	910	918	891	898	-12	-1.32	62,000	-
[3271]	25/11/25	925	925	906	910	-12	-1.30	79,400	-
[3271]	25/11/21	888	925	881	922	+30	+3.36	74,400	-
[3271]	25/11/20	895	914	889	892	-4	-0.45	59,300	-
[3271]	25/11/19	906	911	893	896	-11	-1.21	52,100	-
[3271]	25/11/18	906	918	900	907	0	0.00	56,000	-
[3271]	25/11/17	926	927	907	907	-29	-3.10	55,500	-
[3271]	25/11/14	923	939	915	936	+11	+1.19	38,800	-
[3271]	25/11/13	960	960	921	925	-32	-3.34	48,000	-
[3271]	25/11/12	922	961	922	957	+35	+3.80	82,100	-
[3271]	25/11/11	911	938	901	922	+12	+1.32	97,900	-
[3271]	25/11/10	968	998	910	910	-118	-11.48	283,200	-
[3271]	25/11/07	1,022	1,046	1,021	1,028	+6	+0.59	75,100	-
[3271]	25/11/06	1,006	1,027	1,004	1,022	+16	+1.59	50,000	-
[3271]	25/11/05	1,001	1,007	984	1,006	+5	+0.50	90,900	-
[3271]	25/11/04	1,006	1,009	992	1,001	0	0.00	70,800	-
[3271]	25/10/31	1,011	1,018	999	1,001	-3	-0.30	48,600	-
[3271]	25/10/30	1,011	1,018	998	1,004	-7	-0.69	55,400	-
[3271]	25/10/29	1,008	1,021	1,001	1,011	+15	+1.51	80,400	-
[3271]	25/10/28	1,014	1,016	993	996	-18	-1.78	168,900	-
[3271]	25/10/27	1,002	1,026	1,002	1,014	+17	+1.71	76,600	-
[3271]	25/10/24	1,011	1,012	990	997	-14	-1.38	109,700	-
[3271]	25/10/23	998	1,012	998	1,011	+11	+1.10	42,700	-
[3271]	25/10/22	1,004	1,015	1,000	1,000	-2	-0.20	46,700	-
[3271]	25/10/21	1,007	1,014	998	1,002	-6	-0.60	58,900	-
[3271]	25/10/20	998	1,013	993	1,008	+19	+1.92	85,300	-
[3271]	25/10/17	1,008	1,008	989	989	-19	-1.88	43,700	-
[3271]	25/10/16	1,024	1,036	1,006	1,008	-16	-1.56	36,500	-
[3271]	25/10/15	1,017	1,045	1,016	1,024	+13	+1.29	56,800	-
[3271]	25/10/14	998	1,028	995	1,011	+1	+0.10	70,700	-
[3271]	25/10/10	1,000	1,020	992	1,010	+10	+1.00	64,700	-
[3271]	25/10/09	1,062	1,068	1,000	1,000	-62	-5.84	140,200	-
[3271]	25/10/08	1,061	1,084	1,040	1,062	-8	-0.75	125,200	-
[3271]	25/10/07	1,069	1,075	1,049	1,070	-12	-1.11	103,600	-
[3271]	25/10/06	1,048	1,084	1,045	1,082	+17	+1.60	145,100	-
[3271]	25/10/03	1,069	1,087	1,021	1,065	-4	-0.37	148,000	-
[3271]	25/10/02	1,081	1,102	1,029	1,069	-14	-1.29	127,200	-
[3271]	25/10/01	1,101	1,108	1,082	1,083	-26	-2.34	107,400	-
[3271]	25/09/30	1,103	1,111	1,091	1,109	+6	+0.54	79,400	-
[3271]	25/09/29	1,112	1,114	1,095	1,103	-13	-1.16	34,000	-
[3271]	25/09/26	1,101	1,121	1,093	1,116	+17	+1.55	100,300	-
[3271]	25/09/25	1,111	1,117	1,094	1,099	-12	-1.08	123,800	-
[3271]	25/09/24	1,118	1,122	1,102	1,111	-7	-0.63	44,300	-
[3271]	25/09/22	1,099	1,122	1,086	1,118	+20	+1.82	93,800	-
[3271]	25/09/19	1,082	1,120	1,060	1,098	+11	+1.01	137,700	-
[3271]	25/09/18	1,104	1,118	1,084	1,087	-25	-2.25	88,200	-
[3271]	25/09/17	1,116	1,118	1,105	1,112	-4	-0.36	30,500	-
[3271]	25/09/16	1,115	1,127	1,100	1,116	+5	+0.45	69,000	-
[3271]	25/09/12	1,122	1,147	1,095	1,111	0	0.00	93,600	-
[3271]	25/09/11	1,149	1,152	1,101	1,111	-32	-2.80	82,100	-
[3271]	25/09/10	1,167	1,185	1,130	1,143	-18	-1.55	71,100	-
[3271]	25/09/09	1,124	1,210	1,124	1,161	+35	+3.11	208,100	-
[3271]	25/09/08	1,113	1,126	1,097	1,126	+17	+1.53	45,300	-
[3271]	25/09/05	1,102	1,112	1,099	1,109	+5	+0.45	43,500	-
[3271]	25/09/04	1,127	1,128	1,100	1,104	-19	-1.69	73,200	-
[3271]	25/09/03	1,115	1,127	1,095	1,123	+8	+0.72	88,300	-
[3271]	25/09/02	1,093	1,117	1,088	1,115	+29	+2.67	100,600	-
[3271]	25/09/01	1,085	1,105	1,060	1,086	-11	-1.00	170,100	-
[3271]	25/08/29	1,076	1,108	1,076	1,097	-3	-0.27	78,700	-
[3271]	25/08/28	1,182	1,183	1,091	1,100	-96	-8.03	194,700	-
[3271]	25/08/27	1,260	1,268	1,195	1,196	-59	-4.70	127,600	-
[3271]	25/08/26	1,221	1,262	1,221	1,255	+18	+1.46	149,400	-
[3271]	25/08/25	1,160	1,238	1,149	1,237	+77	+6.64	158,500	-
[3271]	25/08/22	1,162	1,168	1,153	1,160	+8	+0.69	44,000	-
[3271]	25/08/21	1,159	1,182	1,148	1,152	-7	-0.60	95,600	-
[3271]	25/08/20	1,143	1,165	1,134	1,159	+23	+2.02	95,700	-
[3271]	25/08/19	1,106	1,146	1,095	1,136	+38	+3.46	120,200	-
[3271]	25/08/18	1,120	1,123	1,078	1,098	-6	-0.54	263,200	-
[3271]	25/08/15	1,070	1,114	1,070	1,104	+30	+2.79	203,800	-
[3271]	25/08/14	1,078	1,107	1,069	1,074	-29	-2.63	180,700	-
[3271]	25/08/13	1,089	1,124	1,070	1,103	+15	+1.38	212,900	-
[3271]	25/08/12	1,045	1,134	1,030	1,088	-86	-7.33	638,800	-
[3271]	25/08/08	1,169	1,183	1,149	1,174	+25	+2.18	135,200	-
[3271]	25/08/07	1,154	1,160	1,146	1,149	-4	-0.35	45,800	-
[3271]	25/08/06	1,150	1,153	1,142	1,153	+3	+0.26	50,200	-
[3271]	25/08/05	1,148	1,156	1,125	1,150	+13	+1.14	77,800	-
[3271]	25/08/04	1,132	1,160	1,127	1,137	-25	-2.15	58,800	-
[3271]	25/08/01	1,136	1,165	1,132	1,162	+15	+1.31	122,700	-
[3271]	25/07/31	1,138	1,150	1,122	1,147	+27	+2.41	72,200	-
[3271]	25/07/30	1,138	1,147	1,105	1,120	-14	-1.23	61,300	-
[3271]	25/07/29	1,113	1,143	1,113	1,134	+28	+2.53	142,000	-
[3271]	25/07/28	1,100	1,122	1,081	1,106	0	0.00	107,200	-
[3271]	25/07/25	1,124	1,130	1,096	1,106	-27	-2.38	151,200	-
[3271]	25/07/24	1,120	1,158	1,096	1,133	+8	+0.71	177,100	-
[3271]	25/07/23	1,252	1,265	1,118	1,125	-123	-9.86	343,200	-
[3271]	25/07/22	1,199	1,248	1,179	1,248	+40	+3.31	130,500	-
[3271]	25/07/18	1,173	1,215	1,170	1,208	+42	+3.60	244,400	-
[3271]	25/07/17	1,133	1,170	1,130	1,166	+36	+3.19	146,600	-