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
[3358]	26/10/29	85	85	84	84	-2.0	-2.33	30,400	3,132,410,112
[3358]	26/10/28	87	87	85	86	+2.0	+2.38	83,900	3,206,991,360
[3358]	26/10/27	85	85	81	84	-1.0	-1.18	279,900	3,132,410,112
[3358]	26/10/26	86	86	83	85	0	+0.00	138,800	3,169,700,608
[3358]	26/10/23	85	86	83	85	0	+0.00	258,700	3,169,700,608
[3358]	26/10/22	87	87	85	85	-1.0	-1.16	113,400	3,169,700,608
[3358]	26/10/21	87	88	86	86	-1.0	-1.15	136,100	3,206,991,360
[3358]	26/10/20	88	90	86	87	-2.0	-2.25	258,700	3,244,281,856
[3358]	26/10/19	88	91	88	89	+1.0	+1.14	130,900	3,318,863,104
[3358]	26/10/16	89	89	87	88	-1.0	-1.12	77,900	3,281,572,352
[3358]	26/10/15	93	93	85	89	-4.0	-4.30	611,000	3,318,863,104
[3358]	26/10/14	92	93	91	93	+1.0	+1.09	15,500	3,468,025,344
[3358]	26/10/13	92	92	91	92	0	+0.00	30,500	3,430,734,848
[3358]	26/10/09	92	92	91	92	0	+0.00	36,600	3,430,734,848
[3358]	26/10/08	92	93	92	92	-1.0	-1.08	26,600	3,430,734,848
[3358]	26/10/07	93	93	92	93	0	+0.00	73,400	3,468,025,344
[3358]	26/10/06	94	94	92	93	0	+0.00	82,500	3,468,025,344
[3358]	26/10/05	95	95	93	93	-2.0	-2.11	28,200	3,468,025,344
[3358]	26/10/02	93	95	93	95	+2.0	+2.15	71,900	3,542,606,592
[3358]	26/10/01	94	94	92	93	-1.0	-1.06	28,900	3,468,025,344
[3358]	26/09/30	92	94	91	94	+2.0	+2.17	94,500	3,505,316,096
[3358]	26/09/29	93	93	92	92	-3.0	-3.16	61,000	3,430,734,848
[3358]	26/09/28	94	95	93	95	+2.0	+2.15	106,800	3,542,606,592
[3358]	26/09/25	94	94	93	93	0	+0.00	69,500	3,468,025,344
[3358]	26/09/24	95	95	93	93	-2.0	-2.11	90,100	3,468,025,344
[3358]	26/09/18	94	95	92	95	+2.0	+2.15	72,500	3,542,606,592
[3358]	26/09/17	94	95	93	93	-1.0	-1.06	36,000	3,468,025,344
[3358]	26/09/16	95	95	93	94	-1.0	-1.05	36,700	3,505,316,096
[3358]	26/09/15	95	95	94	95	0	+0.00	14,700	3,542,606,592
[3358]	26/09/14	93	95	93	95	+2.0	+2.15	54,700	3,542,606,592
[3358]	26/09/11	94	95	93	93	-1.0	-1.06	37,900	3,468,025,344
[3358]	26/09/10	95	97	93	94	-1.0	-1.05	141,700	3,505,316,096
[3358]	26/09/09	96	97	95	95	-1.0	-1.04	45,600	3,542,606,592
[3358]	26/09/08	96	97	94	96	+1.0	+1.05	48,000	3,579,897,344
[3358]	26/09/07	95	96	94	95	+1.0	+1.06	58,900	3,542,606,592
[3358]	26/09/04	95	97	94	94	-2.0	-2.08	52,700	3,505,316,096
[3358]	26/09/03	94	96	94	96	+1.0	+1.05	126,600	3,579,897,344
[3358]	26/09/02	98	98	95	95	-3.0	-3.06	163,300	3,542,606,592
[3358]	26/09/01	99	99	98	98	-2.0	-2.00	45,500	3,654,478,336
[3358]	26/08/31	98	100	98	100	+1.0	+1.01	59,200	3,729,059,584
[3358]	26/08/28	100	101	98	99	-1.0	-1.00	64,500	3,691,769,088
[3358]	26/08/27	100	101	99	100	0	+0.00	97,900	3,729,059,584
[3358]	26/08/26	97	101	97	100	+2.0	+2.04	180,900	3,729,059,584
[3358]	26/08/25	98	98	97	98	+1.0	+1.03	58,800	3,654,478,336
[3358]	26/08/24	100	100	97	97	-3.0	-3.00	114,200	3,617,187,840
[3358]	26/08/21	99	100	98	100	+1.0	+1.01	91,000	3,728,059,648
[3358]	26/08/20	97	100	97	99	+3.0	+3.12	184,800	3,690,778,880
[3358]	26/08/19	99	99	96	96	-3.0	-3.03	188,600	3,578,937,344
[3358]	26/08/18	99	102	97	99	+1.0	+1.02	387,200	3,690,778,880
[3358]	26/08/17	95	100	92	98	+3.0	+3.16	661,400	3,653,498,368
[3358]	26/08/14	105	111	94	95	0	+0.00	3,925,400	3,541,656,576
[3358]	26/08/13	97	98	95	95	0	+0.00	99,600	3,541,656,576
[3358]	26/08/12	95	97	95	95	+1.0	+1.06	98,800	3,541,656,576
[3358]	26/08/10	98	98	94	94	-1.0	-1.05	82,300	3,504,376,064
[3358]	26/08/07	95	96	92	95	0	+0.00	92,100	3,541,656,576
[3358]	26/08/06	92	97	92	95	+2.0	+2.15	123,100	3,541,656,576
[3358]	26/08/05	90	94	90	93	+3.0	+3.33	57,200	3,467,095,552
[3358]	26/08/04	94	94	88	90	-3.0	-3.23	272,000	3,355,253,760
[3358]	26/08/03	94	95	93	93	-2.0	-2.11	49,200	3,467,095,552
[3358]	26/07/31	96	96	94	95	+1.0	+1.06	59,900	3,541,656,576
[3358]	26/07/30	93	95	93	94	0	+0.00	24,500	3,504,376,064
[3358]	26/07/29	96	97	93	94	-1.0	-1.05	47,600	3,504,376,064
[3358]	26/07/28	97	97	93	95	+1.0	+1.06	48,100	3,541,656,576
[3358]	26/07/27	98	98	94	94	-3.0	-3.09	86,500	3,504,376,064
[3358]	26/07/24	96	97	95	97	+2.0	+2.11	33,900	3,616,217,856
[3358]	26/07/23	98	98	94	95	-3.0	-3.06	75,700	3,541,656,576
[3358]	26/07/22	98	98	95	98	+2.0	+2.08	27,100	3,653,498,368
[3358]	26/07/21	97	97	95	96	0	+0.00	34,300	3,578,937,344
[3358]	26/07/17	97	98	96	96	-3	-3.03	56,300	-
[3358]	26/07/16	98	99	96	99	+1	+1.02	27,000	-
[3358]	26/07/15	97	99	97	98	0	0.00	11,000	-
[3358]	26/07/14	95	98	95	98	+2	+2.08	26,500	-
[3358]	26/07/13	98	98	96	96	-2	-2.04	31,400	-
[3358]	26/07/10	97	98	96	98	+3	+3.16	34,700	-
[3358]	26/07/09	101	101	92	95	-4	-4.04	334,500	-
[3358]	26/07/08	101	101	99	99	-1	-1.00	15,100	-
[3358]	26/07/07	100	100	98	100	0	0.00	35,800	-
[3358]	26/07/06	98	102	98	100	+3	+3.09	174,400	-
[3358]	26/07/03	99	101	97	97	-2	-2.02	84,500	-
[3358]	26/07/02	101	101	98	99	0	0.00	91,400	-
[3358]	26/07/01	98	101	96	99	0	0.00	258,800	-
[3358]	26/06/30	95	99	93	99	+5	+5.32	305,400	-
[3358]	26/06/29	91	95	91	94	+3	+3.30	97,300	-
[3358]	26/06/26	86	94	85	91	+6	+7.06	678,600	-
[3358]	26/06/25	86	91	83	85	+2	+2.41	604,800	-
[3358]	26/06/24	83	85	82	83	-2	-2.35	143,400	-
[3358]	26/06/23	89	89	83	85	-4	-4.49	710,900	-
[3358]	26/06/22	90	90	87	89	-1	-1.11	293,800	-
[3358]	26/06/19	91	92	89	90	-1	-1.10	51,600	-
[3358]	26/06/18	91	92	90	91	0	0.00	71,500	-
[3358]	26/06/17	91	91	89	91	0	0.00	143,600	-
[3358]	26/06/16	90	91	89	91	+2	+2.25	101,900	-
[3358]	26/06/15	89	102	88	89	+1	+1.14	1,086,300	-
[3358]	26/06/12	89	90	88	88	-3	-3.30	25,100	-
[3358]	26/06/11	88	91	87	91	+2	+2.25	164,800	-
[3358]	26/06/10	88	92	87	89	+1	+1.14	120,000	-
[3358]	26/06/09	91	91	88	88	-2	-2.22	152,900	-
[3358]	26/06/08	88	90	87	90	+1	+1.12	163,100	-
[3358]	26/06/05	90	92	88	89	0	0.00	226,900	-
[3358]	26/06/04	89	90	88	89	0	0.00	158,200	-
[3358]	26/06/03	91	91	89	89	-2	-2.20	184,000	-
[3358]	26/06/02	92	92	90	91	-1	-1.09	78,700	-
[3358]	26/06/01	91	92	91	92	0	0.00	49,000	-
[3358]	26/05/29	94	94	91	92	-3	-3.16	95,900	-
[3358]	26/05/28	93	95	91	95	+4	+4.40	131,000	-
[3358]	26/05/27	94	95	90	91	-4	-4.21	318,400	-
[3358]	26/05/26	91	96	90	95	+5	+5.56	329,800	-
[3358]	26/05/25	93	93	89	90	-3	-3.23	323,900	-
[3358]	26/05/22	91	93	91	93	+2.0	+2.20	112,000	-
[3358]	26/05/21	95	95	90	91	-4.0	-4.21	331,200	-
[3358]	26/05/20	93	102	93	95	+2.0	+2.15	750,100	-
[3358]	26/05/19	95	96	92	93	-2.0	-2.11	303,300	-
[3358]	26/05/18	100	101	87	95	-10.0	-9.52	1,662,900	-
[3358]	26/05/15	104	107	102	105	+4.0	+3.96	441,600	-
[3358]	26/05/14	101	103	100	101	0	+0.00	198,500	-
[3358]	26/05/13	103	103	101	101	-1.0	-0.98	110,700	-
[3358]	26/05/12	102	105	101	102	+1.0	+0.99	348,900	-
[3358]	26/05/11	101	102	100	101	0	+0.00	88,800	-
[3358]	26/05/08	104	104	101	101	-1.0	-0.98	108,500	-
[3358]	26/05/07	101	102	100	102	+2.0	+2.00	115,300	-
[3358]	26/05/01	101	102	100	100	-1.0	-0.99	141,900	-
[3358]	26/04/30	101	102	100	101	0	+0.00	208,900	-
[3358]	26/04/28	103	103	100	101	-1.0	-0.98	115,100	-
[3358]	26/04/27	102	105	101	102	0	0.00	227,900	-
[3358]	26/04/24	102	103	101	102	0	0.00	60,200	-
[3358]	26/04/23	103	104	102	102	-1	-0.97	78,200	-
[3358]	26/04/22	103	104	102	103	0	0.00	33,300	-
[3358]	26/04/21	104	104	102	103	-1	-0.96	102,600	-
[3358]	26/04/20	103	105	102	104	+2	+1.96	116,100	-
[3358]	26/04/17	103	104	102	102	-1	-0.97	42,700	-
[3358]	26/04/16	103	104	102	103	-1	-0.96	201,500	-
[3358]	26/04/15	102	104	101	104	+2	+1.96	146,300	-
[3358]	26/04/14	101	103	100	102	+2	+2.00	130,500	-
[3358]	26/04/13	102	102	100	100	-2	-1.96	160,500	-
[3358]	26/04/10	103	103	101	102	0	0.00	193,300	-
[3358]	26/04/09	109	110	102	102	-2	-1.92	550,000	-
[3358]	26/04/08	105	106	103	104	+1	+0.97	198,200	-
[3358]	26/04/07	105	106	103	103	-1	-0.96	211,600	-
[3358]	26/04/06	107	108	104	104	-3	-2.80	329,700	-
[3358]	26/04/03	108	108	106	107	0	0.00	217,500	-
[3358]	26/04/02	112	112	107	107	-3	-2.73	655,500	-
[3358]	26/04/01	111	113	110	110	-2	-1.79	253,400	-
[3358]	26/03/31	112	112	110	112	-1	-0.88	224,400	-
[3358]	26/03/30	111	113	110	113	-2	-1.74	213,800	-
[3358]	26/03/27	115	116	113	115	+1	+0.88	149,000	-
[3358]	26/03/26	116	117	113	114	-1	-0.87	289,500	-
[3358]	26/03/25	114	117	113	115	+3	+2.68	565,900	-
[3358]	26/03/24	114	115	111	112	-1	-0.88	434,800	-
[3358]	26/03/23	113	115	111	113	-2	-1.74	461,500	-
[3358]	26/03/19	112	115	112	115	0	0.00	799,100	-
[3358]	26/03/18	119	119	113	115	-2	-1.71	1,116,600	-
[3358]	26/03/17	115	117	114	117	+3	+2.63	387,000	-
[3358]	26/03/16	114	116	111	114	-1	-0.87	567,200	-
[3358]	26/03/13	114	121	111	115	-1	-0.86	1,435,800	-
[3358]	26/03/12	129	135	115	116	+2	+1.75	10,438,800	-
[3358]	26/03/11	114	116	112	114	+3	+2.70	734,000	-
[3358]	26/03/10	113	113	109	111	+1	+0.91	786,700	-
[3358]	26/03/09	108	112	106	110	-5	-4.35	1,039,400	-
[3358]	26/03/06	118	118	112	115	-4	-3.36	933,300	-
[3358]	26/03/05	121	123	116	119	+3	+2.59	1,927,400	-
[3358]	26/03/04	116	119	108	116	-8	-6.45	4,010,600	-
[3358]	26/03/03	156	174	121	124	-27	-17.88	20,011,100	-
[3358]	26/03/02	121	151	117	151	+50	+49.50	23,144,800	-
[3358]	26/02/27	101	101	99	101	0	0.00	72,100	-
[3358]	26/02/26	100	101	99	101	+1	+1.00	44,100	-
[3358]	26/02/25	101	101	100	100	+1	+1.01	18,600	-
[3358]	26/02/24	99	100	99	99	0	0.00	30,600	-
[3358]	26/02/20	100	100	98	99	-1	-1.00	28,400	-
[3358]	26/02/19	98	100	97	100	+2	+2.04	76,400	-
[3358]	26/02/18	98	98	97	98	+1	+1.03	113,000	-
[3358]	26/02/17	98	98	97	97	0	0.00	46,300	-
[3358]	26/02/16	106	106	96	97	-6	-5.83	268,400	-
[3358]	26/02/13	99	103	99	103	+4	+4.04	216,300	-
[3358]	26/02/12	98	101	97	99	+1	+1.02	176,800	-
[3358]	26/02/10	96	98	96	98	+2	+2.08	89,800	-
[3358]	26/02/09	96	97	96	96	0	0.00	39,700	-
[3358]	26/02/06	96	97	96	96	-2	-2.04	28,700	-
[3358]	26/02/05	97	98	97	98	+1	+1.03	43,300	-
[3358]	26/02/04	97	98	97	97	0	0.00	44,400	-
[3358]	26/02/03	98	98	97	97	-1	-1.02	14,900	-
[3358]	26/02/02	97	98	96	98	+1	+1.03	27,800	-
[3358]	26/01/30	98	98	96	97	-1	-1.02	50,100	-
[3358]	26/01/29	96	99	96	98	+2	+2.08	42,300	-
[3358]	26/01/28	100	100	96	96	-2	-2.04	36,800	-
[3358]	26/01/27	97	99	96	98	0	0.00	75,900	-
[3358]	26/01/26	97	98	95	98	+1	+1.03	53,100	-
[3358]	26/01/23	96	97	95	97	+1	+1.04	48,000	-
[3358]	26/01/22	96	97	96	96	0	0.00	62,000	-
[3358]	26/01/21	98	98	96	96	-3	-3.03	60,800	-
[3358]	26/01/20	97	99	96	99	0	0.00	34,700	-
[3358]	26/01/19	97	99	95	99	+1	+1.02	126,300	-
[3358]	26/01/16	99	102	96	98	+4	+4.26	629,400	-
[3358]	26/01/15	96	96	94	94	-2	-2.08	47,800	-
[3358]	26/01/14	94	96	94	96	+2	+2.13	112,400	-
[3358]	26/01/13	96	97	94	94	-2	-2.08	92,800	-
[3358]	26/01/09	95	97	93	96	0	0.00	104,500	-
[3358]	26/01/08	95	96	94	96	0	0.00	87,000	-
[3358]	26/01/07	94	98	93	96	+2	+2.13	175,500	-
[3358]	26/01/06	94	94	92	94	0	0.00	72,300	-
[3358]	26/01/05	95	95	93	94	0	0.00	95,000	-
[3358]	25/12/30	93	94	93	94	+1	+1.08	57,600	-
[3358]	25/12/29	93	93	92	93	0	0.00	63,600	-
[3358]	25/12/26	92	93	89	93	0	0.00	134,400	-
[3358]	25/12/25	93	94	92	93	+2	+2.20	135,000	-
[3358]	25/12/24	92	92	89	91	0	0.00	137,700	-
[3358]	25/12/23	91	93	89	91	0	0.00	222,300	-
[3358]	25/12/22	89	97	88	91	+3	+3.41	449,700	-
[3358]	25/12/19	88	89	87	88	0	0.00	67,000	-
[3358]	25/12/18	87	88	87	88	0	0.00	127,000	-
[3358]	25/12/17	89	90	88	88	0	0.00	124,200	-
[3358]	25/12/16	91	91	87	88	-3	-3.30	368,200	-
[3358]	25/12/15	93	107	90	91	+3	+3.41	3,311,200	-
[3358]	25/12/12	88	89	88	88	0	0.00	24,200	-
[3358]	25/12/11	89	90	88	88	-1	-1.12	55,700	-
[3358]	25/12/10	89	90	88	89	+1	+1.14	63,900	-
[3358]	25/12/09	88	89	87	88	+1	+1.15	19,900	-
[3358]	25/12/08	87	89	87	87	0	0.00	69,700	-
[3358]	25/12/05	88	88	87	87	-1	-1.14	25,700	-
[3358]	25/12/04	86	88	86	88	+1	+1.15	75,700	-
[3358]	25/12/03	89	94	86	87	-3	-3.33	537,700	-
[3358]	25/12/02	91	91	89	90	0	0.00	72,100	-
[3358]	25/12/01	91	91	89	90	+1	+1.12	56,100	-
[3358]	25/11/28	89	91	88	89	+2	+2.30	67,900	-
[3358]	25/11/27	88	90	87	87	0	0.00	108,700	-
[3358]	25/11/26	88	88	87	87	-1	-1.14	15,000	-
[3358]	25/11/25	89	89	88	88	+1	+1.15	20,600	-
[3358]	25/11/21	89	89	87	87	-2	-2.25	18,700	-
[3358]	25/11/20	88	90	88	89	+2	+2.30	15,800	-
[3358]	25/11/19	89	89	87	87	-2	-2.25	23,100	-
[3358]	25/11/18	90	90	88	89	-1	-1.11	57,900	-
[3358]	25/11/17	91	91	90	90	-2	-2.17	21,000	-
[3358]	25/11/14	90	92	90	92	+2	+2.22	72,400	-
[3358]	25/11/13	91	91	90	90	-2	-2.17	32,900	-
[3358]	25/11/12	91	92	88	92	+2	+2.22	132,600	-
[3358]	25/11/11	89	90	89	90	+1	+1.12	25,300	-
[3358]	25/11/10	88	89	88	89	-1	-1.11	8,000	-
[3358]	25/11/07	88	90	87	90	+2	+2.27	41,400	-
[3358]	25/11/06	87	90	87	88	+1	+1.15	35,500	-
[3358]	25/11/05	90	90	87	87	-2	-2.25	42,600	-
[3358]	25/11/04	89	90	89	89	0	0.00	10,500	-
[3358]	25/10/31	90	90	89	89	-1	-1.11	5,600	-
[3358]	25/10/30	89	90	88	90	+1	+1.12	22,200	-
[3358]	25/10/29	90	90	89	89	-1	-1.11	63,300	-
[3358]	25/10/28	93	93	90	90	-2	-2.17	30,300	-
[3358]	25/10/27	91	93	90	92	+1	+1.10	62,800	-
[3358]	25/10/24	90	91	89	91	0	0.00	25,600	-
[3358]	25/10/23	91	91	90	91	+1	+1.11	31,900	-
[3358]	25/10/22	91	92	90	90	-1	-1.10	23,900	-
[3358]	25/10/21	89	92	88	91	+1	+1.11	74,800	-
[3358]	25/10/20	90	90	87	90	0	0.00	145,700	-
[3358]	25/10/17	90	90	88	90	-1	-1.10	57,000	-
[3358]	25/10/16	94	94	90	91	+1	+1.11	104,900	-
[3358]	25/10/15	90	92	90	90	+1	+1.12	28,200	-
[3358]	25/10/14	90	91	87	89	-3	-3.26	174,800	-
[3358]	25/10/10	93	93	92	92	-2	-2.13	88,400	-
[3358]	25/10/09	94	94	93	94	-1	-1.05	26,000	-
[3358]	25/10/08	93	95	93	95	0	0.00	42,300	-
[3358]	25/10/07	95	95	94	95	0	0.00	52,900	-
[3358]	25/10/06	95	95	94	95	0	0.00	24,900	-
[3358]	25/10/03	95	96	94	95	0	0.00	96,400	-
[3358]	25/10/02	95	96	95	95	-1	-1.04	34,400	-
[3358]	25/10/01	96	97	96	96	0	0.00	78,300	-
[3358]	25/09/30	97	97	96	96	-2	-2.04	108,700	-
[3358]	25/09/29	97	98	97	98	+1	+1.03	62,200	-
[3358]	25/09/26	97	98	97	97	-2	-2.02	267,600	-
[3358]	25/09/25	99	100	98	99	0	0.00	88,900	-
[3358]	25/09/24	102	102	99	99	-1	-1.00	88,500	-
[3358]	25/09/22	98	101	98	100	+1	+1.01	113,700	-
[3358]	25/09/19	98	100	98	99	0	0.00	67,500	-
[3358]	25/09/18	99	100	98	99	+2	+2.06	134,000	-
[3358]	25/09/17	99	106	97	97	-2	-2.02	670,600	-
[3358]	25/09/16	99	99	97	99	+2	+2.06	95,500	-
[3358]	25/09/12	98	99	97	97	-1	-1.02	84,100	-
[3358]	25/09/11	98	99	98	98	0	0.00	12,700	-
[3358]	25/09/10	99	100	98	98	+1	+1.03	33,000	-
[3358]	25/09/09	100	100	97	97	-3	-3.00	288,600	-
[3358]	25/09/08	100	103	100	100	+1	+1.01	81,900	-
[3358]	25/09/05	99	100	98	99	-1	-1.00	78,600	-