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
[3315]	26/10/29	85	87	84	84	-1.0	-1.18	10,804,500	24,445,911,040
[3315]	26/10/28	86	88	85	85	-2.0	-2.30	10,084,700	24,736,933,888
[3315]	26/10/27	88	88	86	87	+2.0	+2.35	17,977,300	25,318,979,584
[3315]	26/10/26	86	87	85	85	0	+0.00	15,769,400	24,736,933,888
[3315]	26/10/23	86	87	83	85	-2.0	-2.30	11,900,700	24,736,933,888
[3315]	26/10/22	89	89	86	87	-1.0	-1.14	9,537,000	25,318,979,584
[3315]	26/10/21	87	89	86	88	+2.0	+2.33	9,769,800	25,610,002,432
[3315]	26/10/20	88	89	86	86	-2.0	-2.27	11,431,100	25,027,956,736
[3315]	26/10/19	88	90	87	88	0	+0.00	12,812,400	25,610,002,432
[3315]	26/10/16	88	90	87	88	0	+0.00	12,048,300	25,610,002,432
[3315]	26/10/15	91	91	88	88	-4.0	-4.35	10,767,800	25,610,002,432
[3315]	26/10/14	94	94	92	92	-1.0	-1.08	7,736,700	26,774,093,824
[3315]	26/10/13	93	94	91	93	0	+0.00	8,402,800	27,065,116,672
[3315]	26/10/09	92	93	92	93	0	+0.00	6,882,500	27,065,116,672
[3315]	26/10/08	93	94	92	93	-1.0	-1.06	7,599,400	27,065,116,672
[3315]	26/10/07	94	95	93	94	0	+0.00	7,885,700	27,356,139,520
[3315]	26/10/06	94	95	93	94	+3.0	+3.30	14,010,500	27,356,139,520
[3315]	26/10/05	95	96	91	91	-4.0	-4.21	15,495,800	26,483,070,976
[3315]	26/10/02	96	97	95	95	-1.0	-1.04	6,325,400	27,647,162,368
[3315]	26/10/01	96	97	95	96	-1.0	-1.03	6,783,800	27,938,185,216
[3315]	26/09/30	94	98	94	97	+2.0	+2.11	5,472,300	28,229,206,016
[3315]	26/09/29	96	96	95	95	-1.0	-1.04	12,285,300	27,647,162,368
[3315]	26/09/28	98	98	96	96	-2.0	-2.04	10,031,800	27,938,185,216
[3315]	26/09/25	99	100	98	98	-1.0	-1.01	3,651,700	28,520,228,864
[3315]	26/09/24	100	101	98	99	0	+0.00	6,753,900	28,811,251,712
[3315]	26/09/18	100	101	99	99	-2.0	-1.98	5,089,500	28,811,251,712
[3315]	26/09/17	99	101	99	101	+1.0	+1.00	5,182,800	29,393,297,408
[3315]	26/09/16	101	102	100	100	-1.0	-0.99	5,280,600	29,102,274,560
[3315]	26/09/15	99	102	99	101	+2.0	+2.02	12,195,400	29,393,297,408
[3315]	26/09/14	102	102	99	99	-3.0	-2.94	11,455,700	28,811,251,712
[3315]	26/09/11	101	103	100	102	0	+0.00	4,843,200	29,684,320,256
[3315]	26/09/10	101	104	101	102	+1.0	+0.99	4,249,200	29,684,320,256
[3315]	26/09/09	101	103	100	101	+1.0	+1.00	6,345,800	29,393,297,408
[3315]	26/09/08	100	102	99	100	0	+0.00	12,621,400	29,102,274,560
[3315]	26/09/07	101	102	99	100	0	+0.00	11,920,900	29,102,274,560
[3315]	26/09/04	100	101	99	100	0	+0.00	4,595,600	29,102,274,560
[3315]	26/09/03	101	102	100	100	0	+0.00	5,041,000	29,102,274,560
[3315]	26/09/02	103	104	100	100	-5.0	-4.76	5,555,600	29,102,274,560
[3315]	26/09/01	102	105	102	105	+2.0	+1.94	12,100,700	30,557,388,800
[3315]	26/08/31	104	104	103	103	-1.0	-0.96	10,301,800	29,975,343,104
[3315]	26/08/28	102	104	102	104	0	+0.00	4,195,300	30,266,365,952
[3315]	26/08/27	104	105	102	104	0	+0.00	3,894,600	30,266,365,952
[3315]	26/08/26	105	106	102	104	0	+0.00	4,589,000	30,266,365,952
[3315]	26/08/25	101	104	101	104	+3.0	+2.97	10,604,700	30,266,365,952
[3315]	26/08/24	102	104	101	101	-1.0	-0.98	10,726,600	29,393,297,408
[3315]	26/08/21	103	104	102	102	-3.0	-2.86	3,992,600	29,684,320,256
[3315]	26/08/20	102	105	101	105	+5.0	+5.00	5,229,900	30,557,388,800
[3315]	26/08/19	103	104	100	100	-6.0	-5.66	5,387,200	29,102,274,560
[3315]	26/08/18	102	108	102	106	+4.0	+3.92	12,365,300	30,848,411,648
[3315]	26/08/17	105	106	102	102	-2.0	-1.92	10,526,000	29,684,330,496
[3315]	26/08/14	100	105	100	104	+3.0	+2.97	5,100,300	30,266,376,192
[3315]	26/08/13	101	102	100	101	-1.0	-0.98	3,973,400	29,393,307,648
[3315]	26/08/12	104	104	100	102	0	+0.00	4,431,900	29,684,330,496
[3315]	26/08/10	97	103	96	102	+5.0	+5.15	5,112,300	29,684,330,496
[3315]	26/08/07	102	104	93	97	-4.0	-3.96	8,122,000	28,229,216,256
[3315]	26/08/06	99	102	98	101	+2.0	+2.02	3,027,800	29,393,307,648
[3315]	26/08/05	97	101	96	99	+3.0	+3.12	5,261,400	28,811,261,952
[3315]	26/08/04	94	97	94	96	0	+0.00	4,644,600	27,938,193,408
[3315]	26/08/03	95	96	92	96	+1.0	+1.05	5,896,900	27,938,193,408
[3315]	26/07/31	94	97	93	95	+3.0	+3.26	5,414,400	27,647,170,560
[3315]	26/07/30	93	94	92	92	0	+0.00	4,166,200	26,774,102,016
[3315]	26/07/29	93	94	92	92	-2.0	-2.13	4,005,100	26,774,102,016
[3315]	26/07/28	97	97	93	94	-1.0	-1.05	4,140,600	27,356,147,712
[3315]	26/07/27	95	97	94	95	0	+0.00	4,555,700	27,647,170,560
[3315]	26/07/24	96	98	94	95	-3.0	-3.06	4,891,600	27,647,170,560
[3315]	26/07/23	97	98	95	98	0	+0.00	4,218,500	28,520,239,104
[3315]	26/07/22	98	100	96	98	+2.0	+2.08	5,654,300	28,520,239,104
[3315]	26/07/21	95	96	95	96	+2.0	+2.13	4,297,000	27,938,193,408
[3315]	26/07/17	97	98	93	94	-4	-4.08	4,429,800	-
[3315]	26/07/16	100	100	97	98	-2	-2.00	3,760,300	-
[3315]	26/07/15	99	100	97	100	+3	+3.09	4,106,600	-
[3315]	26/07/14	95	100	95	97	+2	+2.11	6,438,200	-
[3315]	26/07/13	94	96	92	95	+2	+2.15	5,930,200	-
[3315]	26/07/10	90	95	90	93	+3	+3.33	4,976,700	-
[3315]	26/07/09	93	93	90	90	-2	-2.17	4,735,800	-
[3315]	26/07/08	93	94	91	92	-2	-2.13	5,391,100	-
[3315]	26/07/07	95	96	92	94	-1	-1.05	3,964,100	-
[3315]	26/07/06	94	96	93	95	+2	+2.15	3,636,900	-
[3315]	26/07/03	92	95	92	93	+1	+1.09	3,837,600	-
[3315]	26/07/02	92	95	92	92	0	0.00	4,638,100	-
[3315]	26/07/01	95	96	92	92	-3	-3.16	3,070,100	-
[3315]	26/06/30	92	95	92	95	+1	+1.06	3,481,400	-
[3315]	26/06/29	94	94	92	94	0	0.00	2,969,300	-
[3315]	26/06/26	93	94	93	94	+1	+1.08	2,362,400	-
[3315]	26/06/25	92	93	92	93	+1	+1.09	2,602,800	-
[3315]	26/06/24	92	94	91	92	+1	+1.10	2,894,400	-
[3315]	26/06/23	92	93	90	91	-1	-1.09	4,740,900	-
[3315]	26/06/22	94	95	92	92	-1	-1.08	3,000,900	-
[3315]	26/06/19	99	100	93	93	-6	-6.06	8,500,900	-
[3315]	26/06/18	100	101	98	99	-1	-1.00	3,119,200	-
[3315]	26/06/17	96	101	96	100	+4	+4.17	3,861,900	-
[3315]	26/06/16	98	98	96	96	-2	-2.04	2,724,600	-
[3315]	26/06/15	98	100	98	98	0	0.00	1,901,100	-
[3315]	26/06/12	98	99	96	98	0	0.00	2,808,800	-
[3315]	26/06/11	98	99	96	98	-1	-1.01	3,716,100	-
[3315]	26/06/10	101	101	97	99	-1	-1.00	3,900,200	-
[3315]	26/06/09	102	104	100	100	0	0.00	3,787,400	-
[3315]	26/06/08	100	101	98	100	-2	-1.96	3,946,100	-
[3315]	26/06/05	97	103	97	102	+6	+6.25	4,939,700	-
[3315]	26/06/04	102	102	96	96	-5	-4.95	4,442,200	-
[3315]	26/06/03	96	101	95	101	+5	+5.21	4,280,500	-
[3315]	26/06/02	98	98	96	96	-2	-2.04	2,174,500	-
[3315]	26/06/01	98	98	97	98	0	0.00	1,743,000	-
[3315]	26/05/29	96	100	96	98	+1	+1.03	3,512,300	-
[3315]	26/05/28	97	100	96	97	-1	-1.02	4,122,100	-
[3315]	26/05/27	97	99	95	98	0	0.00	5,408,900	-
[3315]	26/05/26	99	100	96	98	-1	-1.01	4,476,500	-
[3315]	26/05/25	102	102	99	99	-2	-1.98	3,070,500	-
[3315]	26/05/22	100	103	100	101	+1.0	+1.00	2,781,400	-
[3315]	26/05/21	99	102	99	100	+1.0	+1.01	2,971,300	-
[3315]	26/05/20	103	103	98	99	-3.0	-2.94	5,099,400	-
[3315]	26/05/19	102	105	101	102	+2.0	+2.00	4,136,200	-
[3315]	26/05/18	100	104	99	100	+1.0	+1.01	5,308,100	-
[3315]	26/05/15	102	104	99	99	-3.0	-2.94	6,903,400	-
[3315]	26/05/14	102	103	101	102	+1.0	+0.99	2,718,400	-
[3315]	26/05/13	102	103	101	101	0	+0.00	2,852,400	-
[3315]	26/05/12	101	103	100	101	0	+0.00	2,404,700	-
[3315]	26/05/11	101	103	100	101	-1.0	-0.98	3,409,100	-
[3315]	26/05/08	102	103	100	102	0	+0.00	3,253,000	-
[3315]	26/05/07	103	103	99	102	-2.0	-1.92	3,538,100	-
[3315]	26/05/01	104	105	102	104	0	+0.00	2,950,600	-
[3315]	26/04/30	106	108	104	104	-2.0	-1.89	2,694,700	-
[3315]	26/04/28	102	106	101	106	+5.0	+4.95	2,914,700	-
[3315]	26/04/27	105	105	101	101	-5	-4.72	3,897,600	-
[3315]	26/04/24	106	107	103	106	+1	+0.95	2,675,600	-
[3315]	26/04/23	106	106	103	105	0	0.00	3,063,900	-
[3315]	26/04/22	108	108	103	105	-2	-1.87	3,727,100	-
[3315]	26/04/21	109	109	106	107	-1	-0.93	3,042,000	-
[3315]	26/04/20	107	108	104	108	+1	+0.93	5,060,200	-
[3315]	26/04/17	110	110	105	107	-1	-0.93	4,651,100	-
[3315]	26/04/16	106	111	105	108	+3	+2.86	8,964,800	-
[3315]	26/04/15	101	106	101	105	+4	+3.96	6,344,800	-
[3315]	26/04/14	102	103	100	101	-2	-1.94	4,577,200	-
[3315]	26/04/13	101	106	101	103	+4	+4.04	12,579,100	-
[3315]	26/04/10	105	105	99	99	-7	-6.60	18,079,700	-
[3315]	26/04/09	110	112	106	106	-3	-2.75	6,686,300	-
[3315]	26/04/08	114	115	106	109	-9	-7.63	16,648,300	-
[3315]	26/04/07	120	121	114	118	-1	-0.84	13,400,200	-
[3315]	26/04/06	118	125	117	119	+3	+2.59	18,402,500	-
[3315]	26/04/03	118	122	116	116	0	0.00	14,318,000	-
[3315]	26/04/02	121	124	115	116	-5	-4.13	24,599,900	-
[3315]	26/04/01	116	125	114	121	+6	+5.22	18,575,600	-
[3315]	26/03/31	124	126	115	115	-9	-7.26	41,986,600	-
[3315]	26/03/30	148	153	123	124	-4	-3.13	103,826,300	-
[3315]	26/03/27	122	131	117	128	+18	+16.36	49,111,600	-
[3315]	26/03/26	113	113	109	110	-1	-0.90	3,712,500	-
[3315]	26/03/25	113	114	111	111	-3	-2.63	3,630,500	-
[3315]	26/03/24	113	115	108	114	+6	+5.56	6,301,700	-
[3315]	26/03/23	114	115	107	108	-6	-5.26	4,411,400	-
[3315]	26/03/19	125	125	113	114	-12	-9.52	9,887,300	-
[3315]	26/03/18	128	131	125	126	+1	+0.80	6,631,300	-
[3315]	26/03/17	128	134	123	125	+1	+0.81	10,972,900	-
[3315]	26/03/16	127	128	118	124	-1	-0.80	10,927,600	-
[3315]	26/03/13	125	141	122	125	+3	+2.46	28,410,700	-
[3315]	26/03/12	125	129	121	122	+3	+2.52	11,638,700	-
[3315]	26/03/11	116	121	114	119	+7	+6.25	5,354,500	-
[3315]	26/03/10	114	115	109	112	+1	+0.90	4,468,400	-
[3315]	26/03/09	117	119	109	111	-4	-3.48	7,786,200	-
[3315]	26/03/06	118	121	114	115	-6	-4.96	5,884,300	-
[3315]	26/03/05	117	124	116	121	+9	+8.04	5,294,500	-
[3315]	26/03/04	121	121	109	112	-12	-9.68	8,835,200	-
[3315]	26/03/03	130	133	123	124	-11	-8.15	8,873,200	-
[3315]	26/03/02	140	144	133	135	-4	-2.88	8,739,000	-
[3315]	26/02/27	121	141	120	139	+17	+13.93	13,919,000	-
[3315]	26/02/26	122	125	121	122	0	0.00	3,054,900	-
[3315]	26/02/25	126	128	121	122	-2	-1.61	2,966,700	-
[3315]	26/02/24	126	129	124	124	0	0.00	4,090,900	-
[3315]	26/02/20	125	127	121	124	-3	-2.36	4,309,900	-
[3315]	26/02/19	128	130	125	127	0	0.00	2,560,200	-
[3315]	26/02/18	128	128	123	127	-1	-0.78	3,866,300	-
[3315]	26/02/17	125	134	125	128	+1	+0.79	6,727,800	-
[3315]	26/02/16	126	131	124	127	+4	+3.25	4,988,300	-
[3315]	26/02/13	128	129	122	123	-7	-5.38	4,686,300	-
[3315]	26/02/12	129	133	127	130	+5	+4.00	6,962,800	-
[3315]	26/02/10	126	129	124	125	+2	+1.63	4,058,300	-
[3315]	26/02/09	124	127	118	123	0	0.00	5,676,700	-
[3315]	26/02/06	125	125	117	123	-1	-0.81	4,839,600	-
[3315]	26/02/05	125	128	121	124	-1	-0.80	4,866,200	-
[3315]	26/02/04	116	125	116	125	+10	+8.70	7,807,600	-
[3315]	26/02/03	113	116	111	115	+5	+4.55	4,401,600	-
[3315]	26/02/02	111	115	110	110	0	0.00	3,714,200	-
[3315]	26/01/30	107	110	107	110	+1	+0.92	2,710,100	-
[3315]	26/01/29	105	110	104	109	+3	+2.83	3,137,200	-
[3315]	26/01/28	105	109	103	106	+1	+0.95	3,310,200	-
[3315]	26/01/27	102	105	100	105	+3	+2.94	3,421,600	-
[3315]	26/01/26	103	104	102	102	-5	-4.67	2,871,400	-
[3315]	26/01/23	107	108	105	107	0	0.00	3,272,000	-
[3315]	26/01/22	106	108	105	107	+2	+1.90	2,888,800	-
[3315]	26/01/21	106	107	104	105	-2	-1.87	3,033,500	-
[3315]	26/01/20	108	110	106	107	-3	-2.73	3,021,000	-
[3315]	26/01/19	113	114	108	110	-3	-2.65	3,808,400	-
[3315]	26/01/16	117	119	112	113	-6	-5.04	3,460,200	-
[3315]	26/01/15	117	120	116	119	+2	+1.71	3,892,800	-
[3315]	26/01/14	117	118	115	117	0	0.00	2,633,500	-
[3315]	26/01/13	115	117	112	117	+3	+2.63	3,920,500	-
[3315]	26/01/09	115	116	113	114	-1	-0.87	3,570,000	-
[3315]	26/01/08	114	118	112	115	+3	+2.68	4,404,500	-
[3315]	26/01/07	109	112	109	112	+1	+0.90	3,499,100	-
[3315]	26/01/06	110	113	110	111	0	0.00	2,491,100	-
[3315]	26/01/05	110	111	108	111	+3	+2.78	3,079,200	-
[3315]	25/12/30	108	112	107	108	-3	-2.70	2,602,400	-
[3315]	25/12/29	106	111	105	111	+6	+5.71	3,923,900	-
[3315]	25/12/26	105	108	105	105	+2	+1.94	2,709,900	-
[3315]	25/12/25	103	104	103	103	-1	-0.96	3,784,300	-
[3315]	25/12/24	104	105	103	104	0	0.00	3,863,700	-
[3315]	25/12/23	102	105	101	104	+1	+0.97	4,827,700	-
[3315]	25/12/22	101	104	100	103	+3	+3.00	4,149,700	-
[3315]	25/12/19	99	101	99	100	+1	+1.01	3,916,600	-
[3315]	25/12/18	98	100	97	99	+1	+1.02	3,535,400	-
[3315]	25/12/17	99	99	98	98	-1	-1.01	3,663,600	-
[3315]	25/12/16	101	101	98	99	-2	-1.98	3,930,200	-
[3315]	25/12/15	99	101	98	101	+2	+2.02	5,135,900	-
[3315]	25/12/12	100	101	99	99	0	0.00	4,084,000	-
[3315]	25/12/11	102	102	99	99	-3	-2.94	5,461,400	-
[3315]	25/12/10	99	102	98	102	+5	+5.15	6,213,500	-
[3315]	25/12/09	100	102	97	97	-6	-5.83	6,760,600	-
[3315]	25/12/08	101	103	99	103	+4	+4.04	5,817,400	-
[3315]	25/12/05	100	102	99	99	-2	-1.98	4,878,000	-
[3315]	25/12/04	101	102	99	101	-1	-0.98	5,211,000	-
[3315]	25/12/03	103	104	100	102	-1	-0.97	5,483,800	-
[3315]	25/12/02	107	110	102	103	-5	-4.63	6,007,100	-
[3315]	25/12/01	112	113	107	108	-7	-6.09	6,656,200	-
[3315]	25/11/28	115	118	115	115	0	0.00	3,408,000	-
[3315]	25/11/27	119	120	114	115	-4	-3.36	5,111,900	-
[3315]	25/11/26	111	119	111	119	+7	+6.25	7,204,400	-
[3315]	25/11/25	113	114	110	112	-1	-0.88	4,708,600	-
[3315]	25/11/21	113	117	111	113	0	0.00	6,819,600	-
[3315]	25/11/20	107	113	106	113	+7	+6.60	9,465,600	-
[3315]	25/11/19	105	107	103	106	+3	+2.91	5,756,900	-
[3315]	25/11/18	105	105	101	103	-3	-2.83	6,049,700	-
[3315]	25/11/17	104	106	103	106	+2	+1.92	7,302,400	-
[3315]	25/11/14	98	106	97	104	+5	+5.05	9,651,800	-
[3315]	25/11/13	98	99	98	99	+1	+1.02	5,989,300	-
[3315]	25/11/12	95	98	94	98	+3	+3.16	7,927,800	-
[3315]	25/11/11	92	96	92	95	+1	+1.06	7,308,600	-
[3315]	25/11/10	94	96	92	94	+3	+3.30	5,629,800	-
[3315]	25/11/07	92	93	90	91	-1	-1.09	6,035,900	-
[3315]	25/11/06	94	94	92	92	-1	-1.08	6,421,100	-
[3315]	25/11/05	94	95	90	93	-2	-2.11	5,723,400	-
[3315]	25/11/04	95	96	94	95	0	0.00	5,219,600	-
[3315]	25/10/31	92	95	92	95	+4	+4.40	6,044,500	-
[3315]	25/10/30	91	93	90	91	+1	+1.11	5,458,900	-
[3315]	25/10/29	92	92	89	90	-1	-1.10	5,130,700	-
[3315]	25/10/28	94	96	91	91	-6	-6.19	5,322,000	-
[3315]	25/10/27	96	97	94	97	+3	+3.19	5,130,100	-
[3315]	25/10/24	96	97	93	94	-2	-2.08	4,994,100	-
[3315]	25/10/23	93	97	93	96	+2	+2.13	5,730,100	-
[3315]	25/10/22	93	94	92	94	+1	+1.08	4,133,000	-
[3315]	25/10/21	92	94	91	93	+2	+2.20	4,663,700	-
[3315]	25/10/20	91	92	90	91	+2	+2.25	3,515,900	-
[3315]	25/10/17	89	90	88	89	-2	-2.20	3,431,600	-
[3315]	25/10/16	90	92	89	91	+3	+3.41	3,992,900	-
[3315]	25/10/15	87	89	86	88	0	0.00	4,515,200	-
[3315]	25/10/14	86	90	86	88	+1	+1.15	4,535,700	-
[3315]	25/10/10	89	90	87	87	-4	-4.40	4,567,500	-
[3315]	25/10/09	90	91	89	91	0	0.00	4,660,500	-
[3315]	25/10/08	90	94	90	91	+1	+1.11	5,897,400	-
[3315]	25/10/07	92	93	90	90	-5	-5.26	5,863,600	-
[3315]	25/10/06	97	99	95	95	0	0.00	5,668,900	-
[3315]	25/10/03	97	99	95	95	-3	-3.06	5,734,300	-
[3315]	25/10/02	100	100	98	98	-1	-1.01	3,803,600	-
[3315]	25/10/01	104	104	99	99	-5	-4.81	4,193,300	-
[3315]	25/09/30	104	106	104	104	-2	-1.89	2,487,600	-
[3315]	25/09/29	104	109	104	106	0	0.00	3,595,100	-
[3315]	25/09/26	102	107	101	106	+4	+3.92	3,782,700	-
[3315]	25/09/25	102	102	100	102	0	0.00	1,515,200	-
[3315]	25/09/24	100	102	98	102	+4	+4.08	2,642,400	-
[3315]	25/09/22	99	100	98	98	-2	-2.00	1,802,500	-
[3315]	25/09/19	98	101	98	100	+3	+3.09	4,322,900	-
[3315]	25/09/18	99	100	97	97	-3	-3.00	3,112,000	-
[3315]	25/09/17	100	101	99	100	+1	+1.01	2,197,400	-
[3315]	25/09/16	99	100	98	99	-1	-1.00	2,312,300	-
[3315]	25/09/12	100	101	98	100	0	0.00	3,271,600	-
[3315]	25/09/11	99	101	99	100	0	0.00	2,007,700	-
[3315]	25/09/10	102	102	99	100	-2	-1.96	3,651,900	-
[3315]	25/09/09	103	106	102	102	-1	-0.97	3,686,700	-
[3315]	25/09/08	104	107	102	103	-2	-1.90	3,792,200	-
[3315]	25/09/05	104	108	103	105	+2	+1.94	4,612,200	-