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
[2353]	26/10/29	264	268	262	264	0	+0.00	4,103,300	81,501,323,264
[2353]	26/10/28	272	273	264	264	-8.0	-2.94	1,557,700	81,501,323,264
[2353]	26/10/27	274	276	271	272	-4.0	-1.45	1,340,700	83,971,055,616
[2353]	26/10/26	275	278	274	276	-1.0	-0.36	908,700	85,205,925,888
[2353]	26/10/23	275	279	273	277	+5.0	+1.84	1,570,200	85,506,334,720
[2353]	26/10/22	268	275	268	272	+4.0	+1.49	1,780,100	83,962,904,576
[2353]	26/10/21	267	269	266	268	+1.0	+0.37	1,545,700	82,728,148,992
[2353]	26/10/20	270	270	266	267	-2.0	-0.74	1,570,700	82,419,466,240
[2353]	26/10/19	269	270	266	269	+2.0	+0.75	1,197,300	83,036,839,936
[2353]	26/10/16	267	270	265	267	+3.0	+1.14	1,599,600	82,419,466,240
[2353]	26/10/15	260	265	260	264	+3.0	+1.15	1,540,500	81,493,401,600
[2353]	26/10/14	259	262	257	261	+2.0	+0.77	1,479,700	80,567,345,152
[2353]	26/10/13	257	260	256	259	+3.0	+1.17	1,338,800	79,949,971,456
[2353]	26/10/09	256	259	255	256	-1.0	-0.39	1,521,200	79,023,906,816
[2353]	26/10/08	256	258	253	257	0	+0.00	2,076,300	79,332,597,760
[2353]	26/10/07	257	259	255	257	0	+0.00	2,020,700	79,332,597,760
[2353]	26/10/06	260	261	255	257	+1.0	+0.39	1,977,000	79,332,597,760
[2353]	26/10/05	256	258	255	256	0	+0.00	1,777,900	79,023,906,816
[2353]	26/10/02	255	259	252	256	0	+0.00	2,579,000	79,356,092,416
[2353]	26/10/01	254	258	252	256	+1.0	+0.39	2,113,200	79,356,092,416
[2353]	26/09/30	256	257	253	255	-1.0	-0.39	1,726,500	79,046,107,136
[2353]	26/09/29	262	263	254	256	-4.0	-1.54	2,523,100	79,356,092,416
[2353]	26/09/28	261	262	258	260	+1.0	+0.39	1,167,100	80,596,033,536
[2353]	26/09/25	261	264	257	259	-2.0	-0.77	2,298,100	80,286,048,256
[2353]	26/09/24	269	269	261	261	-11.0	-4.04	2,312,900	80,906,018,816
[2353]	26/09/18	271	273	267	272	+1.0	+0.37	2,059,600	84,315,848,704
[2353]	26/09/17	267	271	266	271	+5.0	+1.88	1,969,600	84,005,863,424
[2353]	26/09/16	266	271	266	266	-2.0	-0.75	2,233,600	82,455,937,024
[2353]	26/09/15	273	273	266	268	-3.0	-1.11	2,674,300	83,075,907,584
[2353]	26/09/14	270	282	269	271	+13.0	+5.04	5,266,600	84,005,863,424
[2353]	26/09/11	261	262	256	258	-3.0	-1.15	2,184,900	79,976,062,976
[2353]	26/09/10	268	268	261	261	-6.0	-2.25	1,390,600	80,906,018,816
[2353]	26/09/09	271	272	266	267	-2.0	-0.74	1,750,200	82,765,922,304
[2353]	26/09/08	269	272	267	269	0	+0.00	1,482,800	83,385,892,864
[2353]	26/09/07	268	269	266	269	-1.0	-0.37	1,361,200	83,385,892,864
[2353]	26/09/04	267	270	266	270	+3.0	+1.12	1,257,400	83,695,878,144
[2353]	26/09/03	267	270	266	267	-1.0	-0.37	1,334,200	82,765,922,304
[2353]	26/09/02	270	270	265	268	-3.0	-1.11	1,708,700	83,075,907,584
[2353]	26/09/01	267	272	266	271	+1.0	+0.37	1,921,000	84,455,227,392
[2353]	26/08/31	272	273	268	270	-3.0	-1.10	2,781,100	84,143,587,328
[2353]	26/08/28	271	273	268	273	+1.0	+0.37	1,623,400	85,078,515,712
[2353]	26/08/27	271	273	269	272	+1.0	+0.37	1,673,300	84,766,875,648
[2353]	26/08/26	272	275	271	271	0	+0.00	1,673,100	84,455,227,392
[2353]	26/08/25	272	273	269	271	+2.0	+0.74	1,343,600	84,455,227,392
[2353]	26/08/24	271	273	269	269	0	+0.00	1,733,100	83,831,947,264
[2353]	26/08/21	269	271	266	269	-1.0	-0.37	1,677,200	83,831,947,264
[2353]	26/08/20	268	270	265	270	+5.0	+1.89	2,007,800	84,143,587,328
[2353]	26/08/19	262	267	261	265	0	+0.00	1,952,600	82,585,370,624
[2353]	26/08/18	262	266	261	265	+1.0	+0.38	1,990,800	82,585,370,624
[2353]	26/08/17	260	264	258	264	+5.0	+1.93	3,218,300	82,273,730,560
[2353]	26/08/14	256	259	255	259	+3.0	+1.17	1,774,200	80,715,513,856
[2353]	26/08/13	254	256	253	256	-1.0	-0.39	1,617,200	79,780,585,472
[2353]	26/08/12	255	257	253	257	+4.0	+1.58	1,979,400	80,092,225,536
[2353]	26/08/10	252	255	250	253	+3.0	+1.20	2,127,500	78,845,657,088
[2353]	26/08/07	247	251	246	250	+3.0	+1.21	2,724,200	78,040,883,200
[2353]	26/08/06	247	249	245	247	+1.0	+0.41	2,180,600	77,104,390,144
[2353]	26/08/05	247	248	245	246	-3.0	-1.20	1,519,200	76,792,225,792
[2353]	26/08/04	252	253	249	249	-3.0	-1.19	1,890,500	77,728,718,848
[2353]	26/08/03	246	253	245	252	+6.0	+2.44	3,449,600	78,665,203,712
[2353]	26/07/31	251	252	244	246	-8.0	-3.15	3,520,700	76,792,225,792
[2353]	26/07/30	256	256	248	254	-14.0	-5.22	6,069,900	79,289,532,416
[2353]	26/07/29	263	269	262	268	+6.0	+2.29	8,038,500	83,659,825,152
[2353]	26/07/28	264	265	261	262	-2.0	-0.76	5,019,700	81,786,839,040
[2353]	26/07/27	258	264	256	264	+6.0	+2.33	4,567,200	82,411,167,744
[2353]	26/07/24	255	258	254	258	+3.0	+1.18	2,776,900	80,538,189,824
[2353]	26/07/23	258	259	255	255	-3.0	-1.16	3,316,900	79,601,696,768
[2353]	26/07/22	262	262	257	258	-4.0	-1.53	3,889,000	80,538,189,824
[2353]	26/07/21	265	266	261	262	+1.0	+0.38	3,576,300	81,786,839,040
[2353]	26/07/17	262	265	260	261	-2	-0.76	3,061,500	-
[2353]	26/07/16	263	266	262	263	+1	+0.38	3,633,900	-
[2353]	26/07/15	264	265	262	262	-1	-0.38	2,272,400	-
[2353]	26/07/14	264	265	260	263	+2	+0.77	2,383,500	-
[2353]	26/07/13	258	262	258	261	+4	+1.56	2,395,500	-
[2353]	26/07/10	258	261	257	257	-1	-0.39	2,177,500	-
[2353]	26/07/09	258	261	256	258	0	0.00	2,891,500	-
[2353]	26/07/08	259	262	258	258	-1	-0.39	1,989,100	-
[2353]	26/07/07	258	261	257	259	+1	+0.39	1,874,700	-
[2353]	26/07/06	256	260	255	258	+6	+2.38	2,603,500	-
[2353]	26/07/03	254	256	252	252	+1	+0.40	2,188,700	-
[2353]	26/07/02	251	254	250	251	+3	+1.21	2,176,000	-
[2353]	26/07/01	251	252	247	248	-3	-1.20	2,227,900	-
[2353]	26/06/30	255	256	250	251	-4	-1.57	2,058,300	-
[2353]	26/06/29	253	258	251	255	+9	+3.66	2,026,400	-
[2353]	26/06/26	245	249	245	246	+1	+0.41	1,207,400	-
[2353]	26/06/25	247	248	245	245	0	0.00	1,018,700	-
[2353]	26/06/24	245	248	245	245	0	0.00	887,400	-
[2353]	26/06/23	250	252	245	245	-5	-2.00	1,353,800	-
[2353]	26/06/22	253	254	250	250	-3	-1.19	1,261,200	-
[2353]	26/06/19	254	255	250	253	0	0.00	1,205,500	-
[2353]	26/06/18	252	255	249	253	+2	+0.80	1,840,300	-
[2353]	26/06/17	251	254	249	251	+1	+0.40	1,279,600	-
[2353]	26/06/16	246	252	244	250	+1	+0.40	1,540,500	-
[2353]	26/06/15	248	251	247	249	+1	+0.40	1,401,000	-
[2353]	26/06/12	245	248	244	248	+4	+1.64	1,460,400	-
[2353]	26/06/11	242	245	242	244	-1	-0.41	1,456,600	-
[2353]	26/06/10	242	245	240	245	+5	+2.08	1,958,900	-
[2353]	26/06/09	246	246	240	240	-3	-1.23	1,787,000	-
[2353]	26/06/08	246	248	241	243	+2	+0.83	2,881,200	-
[2353]	26/06/05	235	243	235	241	+7	+2.99	1,685,700	-
[2353]	26/06/04	236	237	234	234	-4	-1.68	1,632,800	-
[2353]	26/06/03	239	241	238	238	+1	+0.42	1,579,700	-
[2353]	26/06/02	236	241	233	237	-3	-1.25	2,940,300	-
[2353]	26/06/01	243	244	239	240	-5	-2.04	2,131,200	-
[2353]	26/05/29	245	250	244	245	0	0.00	1,374,400	-
[2353]	26/05/28	245	247	243	245	+1	+0.41	1,077,300	-
[2353]	26/05/27	244	245	240	244	+2	+0.83	1,305,000	-
[2353]	26/05/26	243	245	241	242	-1	-0.41	1,243,900	-
[2353]	26/05/25	246	247	242	243	-1	-0.41	1,077,300	-
[2353]	26/05/22	245	246	243	244	-1.0	-0.41	1,123,800	-
[2353]	26/05/21	246	247	244	245	+2.0	+0.82	845,400	-
[2353]	26/05/20	249	249	242	243	-6.0	-2.41	1,750,800	-
[2353]	26/05/19	249	251	246	249	+2.0	+0.81	1,275,700	-
[2353]	26/05/18	252	252	246	247	-5.0	-1.98	1,309,700	-
[2353]	26/05/15	250	252	249	252	+2.0	+0.80	745,000	-
[2353]	26/05/14	248	251	245	250	+2.0	+0.81	994,800	-
[2353]	26/05/13	254	254	248	248	-3.0	-1.20	1,121,800	-
[2353]	26/05/12	255	256	251	251	-3.0	-1.18	1,288,200	-
[2353]	26/05/11	255	255	249	254	-4.0	-1.55	2,453,800	-
[2353]	26/05/08	255	258	253	258	+4.0	+1.57	2,908,000	-
[2353]	26/05/07	250	258	250	254	+6.0	+2.42	2,413,100	-
[2353]	26/05/01	247	250	244	248	+1.0	+0.40	1,379,200	-
[2353]	26/04/30	250	251	245	247	-5.0	-1.98	1,542,400	-
[2353]	26/04/28	250	252	250	252	+4.0	+1.61	979,900	-
[2353]	26/04/27	246	250	245	248	0	0.00	1,959,500	-
[2353]	26/04/24	252	253	248	248	-3	-1.20	1,669,500	-
[2353]	26/04/23	258	258	251	251	-9	-3.46	2,023,800	-
[2353]	26/04/22	263	264	259	260	-5	-1.89	1,790,700	-
[2353]	26/04/21	274	274	265	265	-8	-2.93	1,980,500	-
[2353]	26/04/20	276	276	272	273	-2	-0.73	1,352,100	-
[2353]	26/04/17	273	277	272	275	0	0.00	1,713,700	-
[2353]	26/04/16	280	280	275	275	-3	-1.08	1,224,300	-
[2353]	26/04/15	279	282	277	278	-1	-0.36	1,267,500	-
[2353]	26/04/14	281	282	275	279	-1	-0.36	1,785,300	-
[2353]	26/04/13	280	282	279	280	0	0.00	1,309,400	-
[2353]	26/04/10	282	282	279	280	0	0.00	1,067,500	-
[2353]	26/04/09	284	287	280	280	-5	-1.75	1,915,400	-
[2353]	26/04/08	285	286	282	285	+5	+1.79	1,738,300	-
[2353]	26/04/07	278	282	277	280	0	0.00	1,430,500	-
[2353]	26/04/06	278	281	278	280	+2	+0.72	780,500	-
[2353]	26/04/03	277	282	276	278	+2	+0.72	876,100	-
[2353]	26/04/02	276	282	272	276	+2	+0.73	1,865,800	-
[2353]	26/04/01	270	274	267	274	+8	+3.01	1,076,800	-
[2353]	26/03/31	270	272	266	266	-3	-1.12	1,230,400	-
[2353]	26/03/30	269	270	266	269	-6	-2.18	1,218,000	-
[2353]	26/03/27	274	277	273	275	+1	+0.36	1,092,300	-
[2353]	26/03/26	274	275	271	274	+2	+0.74	942,800	-
[2353]	26/03/25	267	274	266	272	+8	+3.03	1,206,100	-
[2353]	26/03/24	263	266	260	264	+7	+2.72	1,559,000	-
[2353]	26/03/23	260	261	257	257	-10	-3.75	1,243,400	-
[2353]	26/03/19	271	272	266	267	-6	-2.20	1,090,600	-
[2353]	26/03/18	268	274	268	273	+5	+1.87	837,400	-
[2353]	26/03/17	270	271	268	268	+1	+0.37	1,099,400	-
[2353]	26/03/16	267	270	266	267	0	0.00	1,262,300	-
[2353]	26/03/13	274	275	267	267	-4	-1.48	1,600,200	-
[2353]	26/03/12	271	273	269	271	-5	-1.81	1,762,100	-
[2353]	26/03/11	276	278	273	276	+6	+2.22	1,344,200	-
[2353]	26/03/10	269	273	267	270	+5	+1.89	1,888,800	-
[2353]	26/03/09	266	269	256	265	-9	-3.28	3,715,700	-
[2353]	26/03/06	270	275	269	274	+4	+1.48	2,308,800	-
[2353]	26/03/05	278	279	270	270	-1	-0.37	1,530,900	-
[2353]	26/03/04	274	275	265	271	-7	-2.52	3,117,800	-
[2353]	26/03/03	281	282	277	278	-3	-1.07	1,764,300	-
[2353]	26/03/02	282	283	279	281	-6	-2.09	1,251,900	-
[2353]	26/02/27	280	288	280	287	+8	+2.87	1,333,000	-
[2353]	26/02/26	281	282	279	279	-2	-0.71	632,100	-
[2353]	26/02/25	279	282	277	281	+1	+0.36	1,013,000	-
[2353]	26/02/24	278	283	278	280	-1	-0.36	728,900	-
[2353]	26/02/20	279	281	277	281	-1	-0.35	1,005,000	-
[2353]	26/02/19	281	283	277	282	-2	-0.70	1,211,500	-
[2353]	26/02/18	286	287	282	284	+1	+0.35	726,600	-
[2353]	26/02/17	284	287	282	283	+2	+0.71	830,100	-
[2353]	26/02/16	283	285	281	281	-2	-0.71	847,200	-
[2353]	26/02/13	289	290	282	283	-6	-2.08	799,300	-
[2353]	26/02/12	290	294	288	289	+3	+1.05	1,468,700	-
[2353]	26/02/10	283	286	280	286	+6	+2.14	871,100	-
[2353]	26/02/09	283	283	278	280	+1	+0.36	1,418,400	-
[2353]	26/02/06	279	281	277	279	-2	-0.71	970,000	-
[2353]	26/02/05	283	284	280	281	+2	+0.72	983,600	-
[2353]	26/02/04	284	285	279	279	-5	-1.76	645,200	-
[2353]	26/02/03	280	285	279	284	+4	+1.43	1,719,700	-
[2353]	26/02/02	287	289	280	280	-5	-1.75	1,187,700	-
[2353]	26/01/30	284	285	279	285	+2	+0.71	960,600	-
[2353]	26/01/29	281	284	278	283	-1	-0.35	2,670,700	-
[2353]	26/01/28	286	287	280	284	-2	-0.70	4,544,800	-
[2353]	26/01/27	284	288	282	286	-1	-0.35	2,942,100	-
[2353]	26/01/26	284	289	283	287	+3	+1.06	2,808,800	-
[2353]	26/01/23	280	286	280	284	+2	+0.71	1,751,800	-
[2353]	26/01/22	279	282	277	282	+1	+0.36	1,944,500	-
[2353]	26/01/21	278	281	275	281	-3	-1.06	1,971,600	-
[2353]	26/01/20	285	285	279	284	-2	-0.70	1,373,300	-
[2353]	26/01/19	285	288	283	286	+4	+1.42	1,923,100	-
[2353]	26/01/16	276	283	276	282	+2	+0.71	2,374,900	-
[2353]	26/01/15	272	280	271	280	+11	+4.09	2,265,300	-
[2353]	26/01/14	271	273	269	269	0	0.00	1,598,600	-
[2353]	26/01/13	270	271	264	269	0	0.00	1,863,000	-
[2353]	26/01/09	266	272	266	269	+1	+0.37	1,419,700	-
[2353]	26/01/08	263	269	263	268	+6	+2.29	1,487,800	-
[2353]	26/01/07	261	264	259	262	0	0.00	1,138,400	-
[2353]	26/01/06	258	263	257	262	+4	+1.55	1,159,600	-
[2353]	26/01/05	260	262	256	258	-2	-0.77	1,642,100	-
[2353]	25/12/30	262	264	260	260	-5	-1.89	1,243,300	-
[2353]	25/12/29	268	269	262	265	-4	-1.49	1,498,300	-
[2353]	25/12/26	268	271	267	269	+3	+1.13	1,111,600	-
[2353]	25/12/25	265	269	264	266	+4	+1.53	1,233,400	-
[2353]	25/12/24	263	266	262	262	-1	-0.38	1,598,800	-
[2353]	25/12/23	257	264	255	263	+14	+5.62	2,447,900	-
[2353]	25/12/22	253	254	249	249	-4	-1.58	950,700	-
[2353]	25/12/19	251	253	251	253	+1	+0.40	1,257,100	-
[2353]	25/12/18	251	254	250	252	+2	+0.80	2,072,900	-
[2353]	25/12/17	252	252	249	250	-2	-0.79	1,914,400	-
[2353]	25/12/16	255	255	251	252	-2	-0.79	1,267,000	-
[2353]	25/12/15	249	255	248	254	+4	+1.60	883,800	-
[2353]	25/12/12	249	252	248	250	+2	+0.81	800,500	-
[2353]	25/12/11	250	252	247	248	-2	-0.80	1,285,700	-
[2353]	25/12/10	252	253	250	250	-1	-0.40	878,200	-
[2353]	25/12/09	257	258	250	251	-9	-3.46	1,997,400	-
[2353]	25/12/08	262	266	257	260	-9	-3.35	2,609,100	-
[2353]	25/12/05	268	271	266	269	-2	-0.74	1,792,300	-
[2353]	25/12/04	272	273	270	271	+2	+0.74	787,900	-
[2353]	25/12/03	276	277	269	269	-5	-1.82	1,373,800	-
[2353]	25/12/02	278	279	274	274	-4	-1.44	1,256,900	-
[2353]	25/12/01	281	283	278	278	-6	-2.11	947,200	-
[2353]	25/11/28	282	286	281	284	0	0.00	928,000	-
[2353]	25/11/27	282	286	282	284	+1	+0.35	834,600	-
[2353]	25/11/26	281	284	278	283	+3	+1.07	831,100	-
[2353]	25/11/25	280	281	278	280	+1	+0.36	833,400	-
[2353]	25/11/21	274	279	273	279	+8	+2.95	938,200	-
[2353]	25/11/20	270	275	269	271	0	0.00	1,289,900	-
[2353]	25/11/19	269	273	269	271	+1	+0.37	741,600	-
[2353]	25/11/18	272	274	269	270	-4	-1.46	894,000	-
[2353]	25/11/17	280	280	271	274	-8	-2.84	957,900	-
[2353]	25/11/14	277	283	276	282	+5	+1.81	1,034,000	-
[2353]	25/11/13	277	278	274	277	+3	+1.09	812,300	-
[2353]	25/11/12	273	275	271	274	+2	+0.74	792,200	-
[2353]	25/11/11	271	273	268	272	+1	+0.37	831,900	-
[2353]	25/11/10	272	274	271	271	+1	+0.37	621,900	-
[2353]	25/11/07	266	270	266	270	+2	+0.75	472,700	-
[2353]	25/11/06	269	269	264	268	+1	+0.37	711,700	-
[2353]	25/11/05	265	269	264	267	+3	+1.14	1,004,700	-
[2353]	25/11/04	265	266	262	264	-6	-2.22	1,159,100	-
[2353]	25/10/31	269	272	268	270	+4	+1.50	1,007,300	-
[2353]	25/10/30	265	268	265	266	+1	+0.38	869,100	-
[2353]	25/10/29	269	270	263	265	-6	-2.21	1,124,500	-
[2353]	25/10/28	274	275	269	271	-5	-1.81	1,364,000	-
[2353]	25/10/27	275	278	274	276	-1	-0.36	741,700	-
[2353]	25/10/24	280	282	276	277	-2	-0.72	997,000	-
[2353]	25/10/23	281	282	278	279	-1	-0.36	740,400	-
[2353]	25/10/22	276	281	276	280	+4	+1.45	979,400	-
[2353]	25/10/21	274	279	273	276	+1	+0.36	870,500	-
[2353]	25/10/20	275	277	273	275	+4	+1.48	942,300	-
[2353]	25/10/17	268	274	267	271	+2	+0.74	1,063,900	-
[2353]	25/10/16	273	274	269	269	-4	-1.47	993,500	-
[2353]	25/10/15	271	274	270	273	+3	+1.11	977,700	-
[2353]	25/10/14	270	273	268	270	-2	-0.74	1,701,100	-
[2353]	25/10/10	272	276	271	272	-3	-1.09	1,356,500	-
[2353]	25/10/09	276	276	273	275	-3	-1.08	1,449,700	-
[2353]	25/10/08	285	286	278	278	-3	-1.07	1,366,800	-
[2353]	25/10/07	277	284	277	281	+2	+0.72	1,552,300	-
[2353]	25/10/06	277	281	276	279	+7	+2.57	1,516,300	-
[2353]	25/10/03	272	275	271	272	-2	-0.73	1,355,600	-
[2353]	25/10/02	277	279	273	274	-6	-2.14	1,180,100	-
[2353]	25/10/01	285	285	277	280	-7	-2.44	1,714,600	-
[2353]	25/09/30	291	291	284	287	-5	-1.71	1,709,000	-
[2353]	25/09/29	297	298	291	292	-5	-1.68	1,170,600	-
[2353]	25/09/26	289	297	288	297	+10	+3.48	1,888,600	-
[2353]	25/09/25	287	288	285	287	0	0.00	939,600	-
[2353]	25/09/24	292	292	286	287	-5	-1.71	1,051,900	-
[2353]	25/09/22	296	297	292	292	-4	-1.35	1,533,100	-
[2353]	25/09/19	294	298	291	296	+6	+2.07	2,198,900	-
[2353]	25/09/18	292	295	288	290	+2	+0.69	1,711,700	-
[2353]	25/09/17	285	290	284	288	+2	+0.70	1,614,800	-
[2353]	25/09/16	299	300	281	286	-13	-4.35	3,732,400	-
[2353]	25/09/12	302	303	299	299	-3	-0.99	1,373,200	-
[2353]	25/09/11	303	304	299	302	-1	-0.33	1,160,100	-
[2353]	25/09/10	296	304	296	303	+6	+2.02	1,520,000	-
[2353]	25/09/09	298	302	296	297	-1	-0.34	1,486,100	-
[2353]	25/09/08	300	301	297	298	+1	+0.34	1,306,900	-
[2353]	25/09/05	298	300	294	297	-3	-1.00	1,375,700	-