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
[3359]	26/10/29	485	485	479	479	-6.0	-1.24	22,300	5,082,596,864
[3359]	26/10/28	492	493	484	485	-9.0	-1.82	16,600	5,146,262,016
[3359]	26/10/27	490	494	486	494	+5.0	+1.02	22,500	5,241,759,232
[3359]	26/10/26	482	491	482	489	+4.0	+0.82	29,500	5,188,705,280
[3359]	26/10/23	482	487	476	485	-1.0	-0.21	51,500	5,146,262,016
[3359]	26/10/22	483	491	483	486	+2.0	+0.41	66,600	5,156,872,704
[3359]	26/10/21	486	488	483	484	+1.0	+0.21	20,700	5,135,650,816
[3359]	26/10/20	494	495	482	483	-12.0	-2.42	41,600	5,125,040,128
[3359]	26/10/19	495	497	494	495	-2.0	-0.40	13,500	5,252,370,432
[3359]	26/10/16	491	499	491	497	+6.0	+1.22	11,500	5,273,591,808
[3359]	26/10/15	495	495	490	491	-3.0	-0.61	15,700	5,209,926,656
[3359]	26/10/14	497	499	494	494	-1.0	-0.20	12,400	5,241,759,232
[3359]	26/10/13	492	499	492	495	+3.0	+0.61	22,000	5,252,370,432
[3359]	26/10/09	486	495	486	492	+3.0	+0.61	15,300	5,220,537,856
[3359]	26/10/08	491	493	489	489	-4.0	-0.81	14,200	5,188,705,280
[3359]	26/10/07	493	496	492	493	+1.0	+0.20	12,400	5,231,148,544
[3359]	26/10/06	494	496	491	492	+1.0	+0.20	25,400	5,220,537,856
[3359]	26/10/05	493	493	488	491	0	+0.00	35,300	5,209,926,656
[3359]	26/10/02	501	501	490	491	-9.0	-1.80	45,900	5,209,926,656
[3359]	26/10/01	504	505	500	500	-5.0	-0.99	31,400	5,305,424,384
[3359]	26/09/30	500	506	499	505	+5.0	+1.00	38,700	5,358,478,848
[3359]	26/09/29	491	505	491	500	-3.0	-0.60	71,000	5,305,424,384
[3359]	26/09/28	517	519	503	503	-9.0	-1.76	148,500	5,337,256,960
[3359]	26/09/25	513	520	512	512	+1.0	+0.20	46,600	5,432,754,688
[3359]	26/09/24	525	525	510	511	-11.0	-2.11	280,700	5,422,144,000
[3359]	26/09/18	525	525	521	522	-1.0	-0.19	27,400	5,538,863,104
[3359]	26/09/17	520	525	520	523	+3.0	+0.58	57,100	5,549,473,792
[3359]	26/09/16	520	521	519	520	0	+0.00	24,900	5,517,641,728
[3359]	26/09/15	518	521	518	520	-1.0	-0.19	24,400	5,517,641,728
[3359]	26/09/14	519	521	517	521	-1.0	-0.19	20,800	5,528,252,416
[3359]	26/09/11	525	525	519	522	-5.0	-0.95	23,900	5,538,863,104
[3359]	26/09/10	529	529	525	527	-2.0	-0.38	11,000	5,591,917,568
[3359]	26/09/09	529	530	525	529	+1.0	+0.19	33,200	5,613,138,944
[3359]	26/09/08	529	532	526	528	+1.0	+0.19	34,200	5,602,528,256
[3359]	26/09/07	530	530	526	527	0	+0.00	25,400	5,591,917,568
[3359]	26/09/04	527	530	525	527	0	+0.00	26,600	5,591,917,568
[3359]	26/09/03	527	528	526	527	-2.0	-0.38	54,400	5,591,917,568
[3359]	26/09/02	529	529	526	529	-1.0	-0.19	20,400	5,613,138,944
[3359]	26/09/01	527	531	525	530	+3.0	+0.57	44,900	5,623,750,144
[3359]	26/08/31	523	527	522	527	+4.0	+0.76	18,500	5,591,917,568
[3359]	26/08/28	522	526	518	523	+1.0	+0.19	14,600	5,549,473,792
[3359]	26/08/27	524	526	521	522	-2.0	-0.38	20,700	5,538,863,104
[3359]	26/08/26	527	528	524	524	-3.0	-0.57	18,900	5,560,084,992
[3359]	26/08/25	528	528	524	527	0	+0.00	18,100	5,591,917,568
[3359]	26/08/24	521	527	521	527	+6.0	+1.15	29,700	5,591,917,568
[3359]	26/08/21	520	523	517	521	+1.0	+0.19	13,400	5,528,252,416
[3359]	26/08/20	514	520	514	520	+5.0	+0.97	14,900	5,517,641,728
[3359]	26/08/19	521	521	511	515	-8.0	-1.53	40,600	5,464,587,264
[3359]	26/08/18	522	523	519	523	+1.0	+0.19	10,900	5,549,473,792
[3359]	26/08/17	516	523	516	522	+4.0	+0.77	47,600	5,538,863,104
[3359]	26/08/14	515	518	508	518	+3.0	+0.58	33,300	5,496,419,840
[3359]	26/08/13	522	522	511	515	-17.0	-3.20	85,100	5,464,587,264
[3359]	26/08/12	531	532	524	532	+3.0	+0.57	63,700	5,644,971,520
[3359]	26/08/10	529	529	520	529	+2.0	+0.38	26,700	5,613,138,944
[3359]	26/08/07	528	528	519	527	0	+0.00	28,100	5,591,917,568
[3359]	26/08/06	522	527	521	527	+7.0	+1.35	14,800	5,591,917,568
[3359]	26/08/05	515	521	515	520	+5.0	+0.97	22,400	5,517,641,728
[3359]	26/08/04	516	518	514	515	-1.0	-0.19	9,400	5,464,587,264
[3359]	26/08/03	518	518	513	516	-1.0	-0.19	17,200	5,475,197,952
[3359]	26/07/31	517	519	511	517	0	+0.00	23,100	5,485,809,152
[3359]	26/07/30	512	517	509	517	+5.0	+0.98	17,600	5,485,809,152
[3359]	26/07/29	513	516	510	512	-3.0	-0.58	18,500	5,432,754,688
[3359]	26/07/28	519	519	514	515	-3.0	-0.58	10,800	5,464,587,264
[3359]	26/07/27	513	518	513	518	+6.0	+1.17	9,600	5,496,419,840
[3359]	26/07/24	520	520	507	512	-12.0	-2.29	19,000	5,432,754,688
[3359]	26/07/23	529	529	523	524	-3.0	-0.57	10,400	5,560,084,992
[3359]	26/07/22	527	531	527	527	+2.0	+0.38	18,700	5,591,917,568
[3359]	26/07/21	514	525	514	525	+11.0	+2.14	29,000	5,570,695,680
[3359]	26/07/17	525	530	506	514	-13	-2.47	42,000	-
[3359]	26/07/16	530	536	527	527	0	0.00	19,800	-
[3359]	26/07/15	527	528	524	527	+7	+1.35	9,400	-
[3359]	26/07/14	516	528	516	520	+3	+0.58	68,900	-
[3359]	26/07/13	533	535	517	517	-13	-2.45	30,100	-
[3359]	26/07/10	525	530	518	530	+13	+2.51	40,600	-
[3359]	26/07/09	522	522	517	517	-7	-1.34	11,600	-
[3359]	26/07/08	528	530	523	524	-5	-0.95	16,400	-
[3359]	26/07/07	538	538	528	529	-4	-0.75	23,300	-
[3359]	26/07/06	533	539	530	533	+4	+0.76	32,500	-
[3359]	26/07/03	516	529	516	529	+14	+2.72	57,200	-
[3359]	26/07/02	506	519	506	515	+9	+1.78	68,500	-
[3359]	26/07/01	506	508	503	506	+2	+0.40	18,200	-
[3359]	26/06/30	505	506	499	504	+1	+0.20	15,400	-
[3359]	26/06/29	497	505	497	503	+6	+1.21	17,700	-
[3359]	26/06/26	508	508	497	497	-8	-1.58	24,000	-
[3359]	26/06/25	505	507	502	505	+1	+0.20	10,800	-
[3359]	26/06/24	501	510	501	504	+3	+0.60	24,800	-
[3359]	26/06/23	509	512	501	501	-1	-0.20	28,300	-
[3359]	26/06/22	509	516	502	502	-8	-1.57	51,700	-
[3359]	26/06/19	513	513	509	510	-3	-0.58	13,500	-
[3359]	26/06/18	514	514	508	513	+3	+0.59	27,300	-
[3359]	26/06/17	501	513	501	510	+8	+1.59	22,200	-
[3359]	26/06/16	517	517	502	502	-10	-1.95	28,500	-
[3359]	26/06/15	510	518	510	512	+2	+0.39	40,800	-
[3359]	26/06/12	509	516	506	510	+1	+0.20	36,800	-
[3359]	26/06/11	518	518	509	509	-10	-1.93	51,300	-
[3359]	26/06/10	514	520	512	519	0	0.00	71,400	-
[3359]	26/06/09	520	526	506	519	+29	+5.92	292,800	-
[3359]	26/06/08	491	495	487	490	-5	-1.01	19,500	-
[3359]	26/06/05	489	497	489	495	+6	+1.23	12,100	-
[3359]	26/06/04	495	495	489	489	-6	-1.21	10,600	-
[3359]	26/06/03	493	495	490	495	+2	+0.41	6,300	-
[3359]	26/06/02	495	496	484	493	-3	-0.60	27,000	-
[3359]	26/06/01	507	507	496	496	-11	-2.17	11,100	-
[3359]	26/05/29	511	514	507	507	-4	-0.78	8,900	-
[3359]	26/05/28	500	511	500	511	+14	+2.82	27,800	-
[3359]	26/05/27	505	505	489	497	0	0.00	27,600	-
[3359]	26/05/26	484	502	484	497	+9	+1.84	26,500	-
[3359]	26/05/25	506	506	485	488	-14	-2.79	44,100	-
[3359]	26/05/22	500	506	491	502	+10.0	+2.03	72,900	-
[3359]	26/05/21	494	508	487	492	+6.0	+1.23	72,700	-
[3359]	26/05/20	486	486	479	486	+1.0	+0.21	30,000	-
[3359]	26/05/19	482	500	480	485	+3.0	+0.62	48,600	-
[3359]	26/05/18	477	482	465	482	-26.0	-5.12	117,100	-
[3359]	26/05/15	502	508	499	508	+5.0	+0.99	37,400	-
[3359]	26/05/14	511	513	503	503	-9.0	-1.76	24,500	-
[3359]	26/05/13	513	519	512	512	-1.0	-0.19	8,400	-
[3359]	26/05/12	512	515	508	513	+6.0	+1.18	17,300	-
[3359]	26/05/11	507	515	506	507	-2.0	-0.39	27,400	-
[3359]	26/05/08	510	512	506	509	-1.0	-0.20	10,300	-
[3359]	26/05/07	518	518	505	510	+2.0	+0.39	22,000	-
[3359]	26/05/01	510	515	505	508	-2.0	-0.39	11,100	-
[3359]	26/04/30	514	514	501	510	0	+0.00	17,300	-
[3359]	26/04/28	510	513	508	510	+2.0	+0.39	7,900	-
[3359]	26/04/27	502	508	501	508	+3	+0.59	21,800	-
[3359]	26/04/24	508	514	504	505	-3	-0.59	9,700	-
[3359]	26/04/23	516	516	504	508	-10	-1.93	34,000	-
[3359]	26/04/22	525	526	516	518	-12	-2.26	116,600	-
[3359]	26/04/21	534	534	529	530	-5	-0.93	9,000	-
[3359]	26/04/20	545	545	535	535	-7	-1.29	9,500	-
[3359]	26/04/17	534	543	532	542	+8	+1.50	25,200	-
[3359]	26/04/16	539	541	532	534	-5	-0.93	22,000	-
[3359]	26/04/15	538	540	533	539	+5	+0.94	10,500	-
[3359]	26/04/14	525	534	525	534	+9	+1.71	8,500	-
[3359]	26/04/13	529	530	522	525	-4	-0.76	17,300	-
[3359]	26/04/10	540	543	526	529	-10	-1.86	22,900	-
[3359]	26/04/09	543	550	539	539	-3	-0.55	15,500	-
[3359]	26/04/08	542	545	534	542	+6	+1.12	30,900	-
[3359]	26/04/07	537	542	533	536	+2	+0.37	17,000	-
[3359]	26/04/06	525	537	523	534	+12	+2.30	35,700	-
[3359]	26/04/03	529	533	522	522	+1	+0.19	21,600	-
[3359]	26/04/02	530	533	517	521	-3	-0.57	14,800	-
[3359]	26/04/01	513	524	513	524	+14	+2.75	27,700	-
[3359]	26/03/31	502	516	502	510	+2	+0.39	20,800	-
[3359]	26/03/30	521	521	502	508	-21	-3.97	26,700	-
[3359]	26/03/27	524	531	520	529	+5	+0.95	21,300	-
[3359]	26/03/26	535	536	524	524	-6	-1.13	14,000	-
[3359]	26/03/25	531	536	529	530	+16	+3.11	19,600	-
[3359]	26/03/24	506	523	506	514	+13	+2.59	32,800	-
[3359]	26/03/23	508	510	497	501	-26	-4.93	53,900	-
[3359]	26/03/19	545	545	523	527	-18	-3.30	26,400	-
[3359]	26/03/18	530	548	530	545	+19	+3.61	26,500	-
[3359]	26/03/17	535	539	526	526	0	0.00	12,300	-
[3359]	26/03/16	538	538	523	526	-12	-2.23	25,100	-
[3359]	26/03/13	539	544	536	538	-5	-0.92	14,400	-
[3359]	26/03/12	566	566	542	543	-23	-4.06	45,500	-
[3359]	26/03/11	562	570	560	566	+10	+1.80	19,600	-
[3359]	26/03/10	551	560	547	556	+15	+2.77	27,200	-
[3359]	26/03/09	539	550	527	541	-22	-3.91	44,500	-
[3359]	26/03/06	555	564	555	563	+8	+1.44	16,500	-
[3359]	26/03/05	545	570	545	555	+20	+3.74	47,500	-
[3359]	26/03/04	556	558	535	535	-31	-5.48	87,700	-
[3359]	26/03/03	577	577	566	566	-11	-1.91	38,500	-
[3359]	26/03/02	574	578	561	577	0	0.00	43,600	-
[3359]	26/02/27	572	579	572	577	+6	+1.05	37,400	-
[3359]	26/02/26	564	572	563	571	+7	+1.24	69,600	-
[3359]	26/02/25	569	569	559	564	-5	-0.88	43,300	-
[3359]	26/02/24	566	571	563	569	+3	+0.53	43,000	-
[3359]	26/02/20	568	576	564	566	-5	-0.88	34,300	-
[3359]	26/02/19	563	583	562	571	+12	+2.15	72,400	-
[3359]	26/02/18	540	566	539	559	+20	+3.71	71,000	-
[3359]	26/02/17	547	547	538	539	-9	-1.64	37,000	-
[3359]	26/02/16	502	549	502	548	+54	+10.93	210,500	-
[3359]	26/02/13	502	502	494	494	-8	-1.59	27,800	-
[3359]	26/02/12	505	506	500	502	-1	-0.20	19,800	-
[3359]	26/02/10	495	503	495	503	+8	+1.62	29,500	-
[3359]	26/02/09	498	498	493	495	+4	+0.81	14,300	-
[3359]	26/02/06	489	495	489	491	+1	+0.20	8,600	-
[3359]	26/02/05	491	497	490	490	-1	-0.20	36,500	-
[3359]	26/02/04	494	494	489	491	-3	-0.61	19,600	-
[3359]	26/02/03	482	494	482	494	+13	+2.70	16,300	-
[3359]	26/02/02	488	491	481	481	-6	-1.23	14,700	-
[3359]	26/01/30	481	487	476	487	+5	+1.04	60,400	-
[3359]	26/01/29	489	489	480	482	-7	-1.43	34,800	-
[3359]	26/01/28	496	499	488	489	-8	-1.61	39,500	-
[3359]	26/01/27	500	502	495	497	-3	-0.60	15,400	-
[3359]	26/01/26	503	504	496	500	-5	-0.99	26,300	-
[3359]	26/01/23	508	509	505	505	+1	+0.20	8,900	-
[3359]	26/01/22	510	513	504	504	-1	-0.20	34,400	-
[3359]	26/01/21	513	515	505	505	-16	-3.07	42,300	-
[3359]	26/01/20	513	529	513	521	+11	+2.16	48,000	-
[3359]	26/01/19	506	512	505	510	+4	+0.79	46,200	-
[3359]	26/01/16	507	509	506	506	0	0.00	17,000	-
[3359]	26/01/15	505	509	505	506	+1	+0.20	16,200	-
[3359]	26/01/14	505	508	504	505	+2	+0.40	15,500	-
[3359]	26/01/13	504	506	501	503	+2	+0.40	37,400	-
[3359]	26/01/09	495	503	494	501	+7	+1.42	37,800	-
[3359]	26/01/08	492	497	490	494	+2	+0.41	24,100	-
[3359]	26/01/07	487	493	487	492	+5	+1.03	22,600	-
[3359]	26/01/06	489	493	487	487	-2	-0.41	27,100	-
[3359]	26/01/05	500	500	489	489	-11	-2.20	48,200	-
[3359]	25/12/30	501	504	499	500	-1	-0.20	10,600	-
[3359]	25/12/29	498	504	498	501	+4	+0.80	10,400	-
[3359]	25/12/26	504	505	497	497	-5	-1.00	18,200	-
[3359]	25/12/25	496	504	494	502	+8	+1.62	31,300	-
[3359]	25/12/24	496	497	494	494	+1	+0.20	15,900	-
[3359]	25/12/23	491	495	490	493	+2	+0.41	20,100	-
[3359]	25/12/22	497	497	488	491	0	0.00	20,100	-
[3359]	25/12/19	492	494	488	491	-1	-0.20	16,800	-
[3359]	25/12/18	494	494	487	492	-2	-0.40	35,700	-
[3359]	25/12/17	495	495	490	494	-2	-0.40	12,900	-
[3359]	25/12/16	505	505	495	496	-9	-1.78	17,200	-
[3359]	25/12/15	492	508	492	505	+13	+2.64	42,700	-
[3359]	25/12/12	489	494	489	492	+2	+0.41	15,100	-
[3359]	25/12/11	494	498	488	490	-3	-0.61	25,100	-
[3359]	25/12/10	486	495	486	493	+7	+1.44	31,700	-
[3359]	25/12/09	497	498	485	486	-10	-2.02	42,300	-
[3359]	25/12/08	496	500	496	496	0	0.00	11,600	-
[3359]	25/12/05	502	503	496	496	-6	-1.20	22,000	-
[3359]	25/12/04	508	511	502	502	-9	-1.76	13,100	-
[3359]	25/12/03	529	529	510	511	-10	-1.92	57,800	-
[3359]	25/12/02	497	523	495	521	+25	+5.04	71,900	-
[3359]	25/12/01	510	510	496	496	-12	-2.36	39,200	-
[3359]	25/11/28	497	513	495	508	+12	+2.42	57,300	-
[3359]	25/11/27	495	498	491	496	+8	+1.64	20,900	-
[3359]	25/11/26	496	496	487	488	0	0.00	21,900	-
[3359]	25/11/25	492	494	485	488	+3	+0.62	67,300	-
[3359]	25/11/21	467	489	465	485	+14	+2.97	48,300	-
[3359]	25/11/20	475	478	468	471	+4	+0.86	54,400	-
[3359]	25/11/19	478	478	460	467	-13	-2.71	145,200	-
[3359]	25/11/18	475	483	471	480	+5	+1.05	215,500	-
[3359]	25/11/17	500	502	470	475	-75	-13.64	319,100	-
[3359]	25/11/14	545	552	537	550	0	0.00	86,600	-
[3359]	25/11/13	551	559	546	550	+1	+0.18	49,000	-
[3359]	25/11/12	541	551	541	549	+9	+1.67	36,200	-
[3359]	25/11/11	549	550	536	540	-6	-1.10	47,800	-
[3359]	25/11/10	535	550	535	546	+21	+4.00	45,000	-
[3359]	25/11/07	510	530	510	525	+15	+2.94	21,300	-
[3359]	25/11/06	503	520	502	510	+6	+1.19	33,500	-
[3359]	25/11/05	507	508	491	504	-3	-0.59	60,400	-
[3359]	25/11/04	512	513	504	507	-1	-0.20	65,100	-
[3359]	25/10/31	505	518	500	508	+3	+0.59	25,100	-
[3359]	25/10/30	503	510	500	505	-1	-0.20	31,400	-
[3359]	25/10/29	521	521	506	506	-15	-2.88	33,100	-
[3359]	25/10/28	531	533	521	521	-7	-1.33	15,900	-
[3359]	25/10/27	525	533	525	528	+6	+1.15	12,500	-
[3359]	25/10/24	530	532	521	522	-10	-1.88	18,300	-
[3359]	25/10/23	538	540	530	532	-5	-0.93	32,700	-
[3359]	25/10/22	524	540	524	537	+14	+2.68	47,400	-
[3359]	25/10/21	529	530	520	523	+1	+0.19	23,300	-
[3359]	25/10/20	517	527	513	522	+13	+2.55	29,900	-
[3359]	25/10/17	516	516	508	509	-9	-1.74	31,600	-
[3359]	25/10/16	526	526	515	518	-2	-0.38	17,700	-
[3359]	25/10/15	515	524	514	520	+5	+0.97	35,000	-
[3359]	25/10/14	515	520	503	515	-14	-2.65	70,300	-
[3359]	25/10/10	541	541	523	529	-21	-3.82	52,600	-
[3359]	25/10/09	549	553	542	550	+5	+0.92	31,900	-
[3359]	25/10/08	553	554	544	545	-5	-0.91	18,700	-
[3359]	25/10/07	548	556	539	550	+10	+1.85	43,700	-
[3359]	25/10/06	547	550	535	540	-1	-0.18	41,700	-
[3359]	25/10/03	524	543	522	541	+15	+2.85	33,700	-
[3359]	25/10/02	526	534	525	526	-3	-0.57	22,800	-
[3359]	25/10/01	542	542	528	529	-13	-2.40	61,500	-
[3359]	25/09/30	543	548	540	542	0	0.00	49,300	-
[3359]	25/09/29	550	553	540	542	-16	-2.87	103,100	-
[3359]	25/09/26	566	569	558	558	-7	-1.24	105,500	-
[3359]	25/09/25	568	569	562	565	-8	-1.40	52,700	-
[3359]	25/09/24	575	575	564	573	0	0.00	38,400	-
[3359]	25/09/22	592	594	573	573	+7	+1.24	130,400	-
[3359]	25/09/19	571	575	557	566	-5	-0.88	62,000	-
[3359]	25/09/18	565	572	556	571	+12	+2.15	64,900	-
[3359]	25/09/17	578	578	551	559	-19	-3.29	133,800	-
[3359]	25/09/16	575	582	572	578	+4	+0.70	54,600	-
[3359]	25/09/12	577	580	565	574	0	0.00	74,900	-
[3359]	25/09/11	561	580	561	574	+14	+2.50	66,400	-
[3359]	25/09/10	565	579	558	560	-5	-0.88	78,600	-
[3359]	25/09/09	581	581	556	565	-13	-2.25	146,700	-
[3359]	25/09/08	567	583	558	578	+18	+3.21	125,600	-
[3359]	25/09/05	551	616	542	560	+19	+3.51	609,400	-