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
[335A]	26/10/29	317	318	317	318	+1.0	+0.32	2,800	3,504,773,376
[335A]	26/10/28	316	318	316	317	+1.0	+0.32	1,100	3,493,752,064
[335A]	26/10/27	318	319	316	316	-3.0	-0.94	1,000	3,482,730,752
[335A]	26/10/26	320	320	318	319	-3.0	-0.93	2,600	3,515,794,688
[335A]	26/10/23	318	322	316	322	+3.0	+0.94	9,100	3,548,858,624
[335A]	26/10/22	316	323	316	319	-4.0	-1.24	5,700	3,515,794,688
[335A]	26/10/21	320	325	320	323	+1.0	+0.31	3,400	3,559,879,936
[335A]	26/10/20	327	327	321	322	-3.0	-0.92	4,900	3,548,858,624
[335A]	26/10/19	327	327	318	325	+6.0	+1.88	7,700	3,581,922,560
[335A]	26/10/16	319	325	319	319	+1.0	+0.31	2,300	3,515,794,688
[335A]	26/10/15	319	325	318	318	-5.0	-1.55	3,900	3,504,773,376
[335A]	26/10/14	322	326	320	323	-2.0	-0.62	4,000	3,559,879,936
[335A]	26/10/13	320	329	317	325	+4.0	+1.25	8,800	3,581,922,560
[335A]	26/10/09	318	325	315	321	+3.0	+0.94	7,900	3,537,837,312
[335A]	26/10/08	320	320	317	318	-4.0	-1.24	3,600	3,504,773,376
[335A]	26/10/07	324	325	320	322	-5.0	-1.53	5,900	3,548,858,624
[335A]	26/10/06	326	328	325	327	0	+0.00	17,500	3,603,965,184
[335A]	26/10/05	316	327	316	327	+12.0	+3.81	16,400	3,603,965,184
[335A]	26/10/02	314	319	311	315	+1.0	+0.32	7,500	3,471,709,440
[335A]	26/10/01	315	320	314	314	-1.0	-0.32	8,100	3,460,688,128
[335A]	26/09/30	320	320	314	315	-3.0	-0.94	14,500	3,471,709,440
[335A]	26/09/29	319	320	317	318	0	+0.00	13,600	3,504,773,376
[335A]	26/09/28	318	326	317	318	0	+0.00	13,000	3,504,773,376
[335A]	26/09/25	322	329	318	318	-3.0	-0.93	21,300	3,504,773,376
[335A]	26/09/24	335	335	321	321	-8.0	-2.43	18,400	3,537,837,312
[335A]	26/09/18	326	339	326	329	+3.0	+0.92	47,400	3,626,007,808
[335A]	26/09/17	335	378	326	326	+7.0	+2.19	442,600	3,592,943,872
[335A]	26/09/16	322	322	319	319	0	+0.00	5,700	3,515,794,688
[335A]	26/09/15	320	325	319	319	-3.0	-0.93	10,800	3,515,794,688
[335A]	26/09/14	320	322	319	322	+2.0	+0.62	5,300	3,548,858,624
[335A]	26/09/11	322	323	320	320	-3.0	-0.93	8,900	3,526,816,000
[335A]	26/09/10	325	325	321	323	-1.0	-0.31	7,400	3,559,879,936
[335A]	26/09/09	322	329	321	324	-1.0	-0.31	20,700	3,570,901,248
[335A]	26/09/08	320	325	320	325	+2.0	+0.62	19,600	3,581,922,560
[335A]	26/09/07	324	325	320	323	+3.0	+0.94	34,700	3,559,879,936
[335A]	26/09/04	343	345	317	320	-25.0	-7.25	222,800	3,526,816,000
[335A]	26/09/03	343	348	342	345	+1.0	+0.29	12,200	3,802,348,544
[335A]	26/09/02	346	347	344	344	-3.0	-0.86	11,100	3,791,327,232
[335A]	26/09/01	352	355	347	347	-6.0	-1.70	21,100	3,824,391,168
[335A]	26/08/31	355	359	352	353	-6.0	-1.67	11,100	3,890,518,784
[335A]	26/08/28	357	365	357	359	+2.0	+0.56	13,500	3,956,646,656
[335A]	26/08/27	364	364	355	357	+8.0	+2.29	32,600	3,934,604,032
[335A]	26/08/26	357	359	346	349	-10.0	-2.79	29,900	3,846,433,792
[335A]	26/08/25	360	365	354	359	+7.0	+1.99	30,700	3,956,646,656
[335A]	26/08/24	364	364	350	352	-14.0	-3.83	46,300	3,879,497,728
[335A]	26/08/21	370	377	352	366	-2.0	-0.54	164,800	4,033,795,840
[335A]	26/08/20	400	400	361	368	-40.0	-9.80	403,500	4,055,838,464
[335A]	26/08/19	336	410	336	408	+78.0	+23.64	1,291,600	4,496,690,176
[335A]	26/08/18	336	336	325	330	+4.0	+1.23	19,200	3,637,029,120
[335A]	26/08/17	324	327	318	326	+5.0	+1.56	19,700	3,592,943,872
[335A]	26/08/14	311	321	311	321	-14.0	-4.18	29,800	3,537,837,312
[335A]	26/08/13	335	337	330	335	+3.0	+0.90	12,500	3,692,135,424
[335A]	26/08/12	329	336	329	332	-5.0	-1.48	7,400	3,659,071,488
[335A]	26/08/10	334	339	332	337	+2.0	+0.60	4,500	3,714,178,048
[335A]	26/08/07	334	339	333	335	+2.0	+0.60	10,200	3,692,135,424
[335A]	26/08/06	329	335	323	333	+4.0	+1.22	6,500	3,670,092,800
[335A]	26/08/05	329	329	325	329	0	+0.00	17,100	3,626,007,808
[335A]	26/08/04	333	334	328	329	-3.0	-0.90	4,000	3,626,007,808
[335A]	26/08/03	320	332	320	332	-2.0	-0.60	5,300	3,659,071,488
[335A]	26/07/31	330	334	328	334	+4.0	+1.21	7,500	3,681,114,112
[335A]	26/07/30	325	330	320	330	+1.0	+0.30	12,000	3,637,029,120
[335A]	26/07/29	336	336	327	329	-5.0	-1.50	19,000	3,626,007,808
[335A]	26/07/28	336	343	334	334	-2.0	-0.60	5,400	3,681,114,112
[335A]	26/07/27	342	346	336	336	-1.0	-0.30	5,200	3,703,156,736
[335A]	26/07/24	335	339	333	337	+1.0	+0.30	1,000	3,714,178,048
[335A]	26/07/23	336	341	336	336	+3.0	+0.90	3,300	3,703,156,736
[335A]	26/07/22	333	336	333	333	+1.0	+0.30	600	3,670,092,800
[335A]	26/07/21	335	340	332	332	-3.0	-0.90	8,000	3,659,071,488
[335A]	26/07/17	341	341	333	335	-2	-0.59	7,900	-
[335A]	26/07/16	340	345	337	337	-4	-1.17	6,700	-
[335A]	26/07/15	340	345	340	341	-4	-1.16	800	-
[335A]	26/07/14	343	345	337	345	-1	-0.29	8,100	-
[335A]	26/07/13	350	351	346	346	-1	-0.29	4,700	-
[335A]	26/07/10	348	348	339	347	-1	-0.29	3,200	-
[335A]	26/07/09	349	353	348	348	-4	-1.14	2,200	-
[335A]	26/07/08	346	357	338	352	+1	+0.28	13,600	-
[335A]	26/07/07	335	352	334	351	+17	+5.09	23,100	-
[335A]	26/07/06	335	335	329	334	+2	+0.60	11,600	-
[335A]	26/07/03	332	334	330	332	-2	-0.60	22,400	-
[335A]	26/07/02	336	338	333	334	-5	-1.47	6,900	-
[335A]	26/07/01	332	341	331	339	+2	+0.59	17,400	-
[335A]	26/06/30	335	338	329	337	+3	+0.90	18,200	-
[335A]	26/06/29	335	336	331	334	0	0.00	8,700	-
[335A]	26/06/26	337	338	334	334	-3	-0.89	5,100	-
[335A]	26/06/25	340	340	335	337	-3	-0.88	11,000	-
[335A]	26/06/24	340	341	335	340	0	0.00	19,500	-
[335A]	26/06/23	341	342	334	340	+1	+0.29	13,500	-
[335A]	26/06/22	340	349	339	339	-3	-0.88	10,400	-
[335A]	26/06/19	350	350	335	342	-6	-1.72	31,700	-
[335A]	26/06/18	353	358	348	348	-7	-1.97	21,800	-
[335A]	26/06/17	362	362	350	355	-4	-1.11	13,000	-
[335A]	26/06/16	358	362	356	359	-4	-1.10	8,400	-
[335A]	26/06/15	362	365	358	363	+1	+0.28	14,500	-
[335A]	26/06/12	368	368	360	362	-5	-1.36	20,000	-
[335A]	26/06/11	364	367	363	367	+3	+0.82	6,700	-
[335A]	26/06/10	365	367	363	364	-7	-1.89	5,500	-
[335A]	26/06/09	375	375	368	371	-6	-1.59	5,700	-
[335A]	26/06/08	365	377	364	377	+7	+1.89	11,900	-
[335A]	26/06/05	376	377	366	370	-6	-1.60	18,400	-
[335A]	26/06/04	363	378	362	376	+13	+3.58	27,300	-
[335A]	26/06/03	366	368	363	363	-3	-0.82	6,700	-
[335A]	26/06/02	362	369	362	366	0	0.00	4,000	-
[335A]	26/06/01	380	380	361	366	-11	-2.92	18,500	-
[335A]	26/05/29	372	377	370	377	+4	+1.07	5,600	-
[335A]	26/05/28	376	376	368	373	-3	-0.80	10,300	-
[335A]	26/05/27	379	380	375	376	-3	-0.79	6,500	-
[335A]	26/05/26	382	383	378	379	-1	-0.26	6,700	-
[335A]	26/05/25	380	385	377	380	0	0.00	12,900	-
[335A]	26/05/22	379	383	376	380	0	+0.00	11,900	-
[335A]	26/05/21	387	389	378	380	-5.0	-1.30	14,700	-
[335A]	26/05/20	386	393	378	385	-7.0	-1.79	10,100	-
[335A]	26/05/19	391	398	391	392	0	+0.00	2,300	-
[335A]	26/05/18	400	405	389	392	-8.0	-2.00	18,600	-
[335A]	26/05/15	373	400	372	400	-17.0	-4.08	40,600	-
[335A]	26/05/14	418	418	410	417	-1.0	-0.24	7,900	-
[335A]	26/05/13	419	419	412	418	+2.0	+0.48	10,200	-
[335A]	26/05/12	413	419	413	416	+3.0	+0.73	7,600	-
[335A]	26/05/11	419	424	410	413	-6.0	-1.43	14,300	-
[335A]	26/05/08	414	425	412	419	+4.0	+0.96	14,000	-
[335A]	26/05/07	414	420	404	415	+1.0	+0.24	14,000	-
[335A]	26/05/01	411	419	411	414	0	+0.00	8,800	-
[335A]	26/04/30	414	417	414	414	0	+0.00	9,200	-
[335A]	26/04/28	399	417	399	414	-5.0	-1.19	28,300	-
[335A]	26/04/27	414	421	414	419	+3	+0.72	11,600	-
[335A]	26/04/24	408	416	398	416	+5	+1.22	13,500	-
[335A]	26/04/23	416	419	410	411	+1	+0.24	21,700	-
[335A]	26/04/22	411	416	407	410	-4	-0.97	10,600	-
[335A]	26/04/21	414	417	407	414	-1	-0.24	6,400	-
[335A]	26/04/20	414	417	404	415	-2	-0.48	11,900	-
[335A]	26/04/17	422	422	413	417	-2	-0.48	5,900	-
[335A]	26/04/16	419	420	410	419	+3	+0.72	10,300	-
[335A]	26/04/15	423	423	414	416	0	0.00	6,800	-
[335A]	26/04/14	417	423	416	416	-4	-0.95	6,900	-
[335A]	26/04/13	413	422	410	420	+7	+1.69	6,500	-
[335A]	26/04/10	409	418	409	413	-3	-0.72	8,700	-
[335A]	26/04/09	414	423	414	416	-4	-0.95	9,500	-
[335A]	26/04/08	420	422	406	420	+7	+1.69	12,500	-
[335A]	26/04/07	412	421	411	413	+2	+0.49	8,800	-
[335A]	26/04/06	402	420	402	411	+1	+0.24	8,900	-
[335A]	26/04/03	397	416	397	410	+8	+1.99	9,500	-
[335A]	26/04/02	397	412	393	402	+3	+0.75	12,300	-
[335A]	26/04/01	390	406	390	399	+3	+0.76	8,600	-
[335A]	26/03/31	395	400	387	396	+6	+1.54	7,700	-
[335A]	26/03/30	367	398	367	390	-9	-2.26	11,100	-
[335A]	26/03/27	397	400	393	399	+3	+0.76	13,900	-
[335A]	26/03/26	389	397	389	396	+7	+1.80	10,700	-
[335A]	26/03/25	382	391	377	389	+7	+1.83	16,200	-
[335A]	26/03/24	378	386	376	382	+3	+0.79	5,800	-
[335A]	26/03/23	377	381	373	379	-4	-1.04	13,400	-
[335A]	26/03/19	387	390	380	383	-2	-0.52	10,000	-
[335A]	26/03/18	383	388	382	385	+7	+1.85	9,100	-
[335A]	26/03/17	378	379	376	378	0	0.00	4,900	-
[335A]	26/03/16	372	388	370	378	+5	+1.34	6,800	-
[335A]	26/03/13	375	385	373	373	-3	-0.80	8,900	-
[335A]	26/03/12	382	385	376	376	-6	-1.57	5,700	-
[335A]	26/03/11	384	391	382	382	+4	+1.06	15,200	-
[335A]	26/03/10	371	384	371	378	+6	+1.61	10,500	-
[335A]	26/03/09	380	382	369	372	-14	-3.63	22,900	-
[335A]	26/03/06	378	388	377	386	+2	+0.52	18,500	-
[335A]	26/03/05	368	385	368	384	+24	+6.67	31,700	-
[335A]	26/03/04	377	379	360	360	-19	-5.01	55,800	-
[335A]	26/03/03	388	392	379	379	-11	-2.82	47,400	-
[335A]	26/03/02	394	394	385	390	-7	-1.76	21,500	-
[335A]	26/02/27	390	400	390	397	+8	+2.06	17,700	-
[335A]	26/02/26	384	392	384	389	+4	+1.04	23,500	-
[335A]	26/02/25	390	390	383	385	-1	-0.26	16,300	-
[335A]	26/02/24	395	395	383	386	-10	-2.53	27,200	-
[335A]	26/02/20	396	399	386	396	-2	-0.50	45,400	-
[335A]	26/02/19	407	407	397	398	-4	-1.00	32,400	-
[335A]	26/02/18	401	408	400	402	-2	-0.50	30,500	-
[335A]	26/02/17	411	420	403	404	-13	-3.12	41,700	-
[335A]	26/02/16	404	419	402	417	-27	-6.08	117,400	-
[335A]	26/02/13	432	455	432	444	+9	+2.07	81,600	-
[335A]	26/02/12	444	450	435	435	-5	-1.14	38,800	-
[335A]	26/02/10	422	442	422	440	+15	+3.53	43,300	-
[335A]	26/02/09	437	437	425	425	-6	-1.39	42,500	-
[335A]	26/02/06	422	436	422	431	+4	+0.94	22,300	-
[335A]	26/02/05	420	427	418	427	+7	+1.67	14,700	-
[335A]	26/02/04	428	428	420	420	0	0.00	9,400	-
[335A]	26/02/03	414	422	414	420	+7	+1.69	12,300	-
[335A]	26/02/02	417	423	411	413	+1	+0.24	24,100	-
[335A]	26/01/30	412	416	410	412	+6	+1.48	16,100	-
[335A]	26/01/29	407	409	402	406	-2	-0.49	15,000	-
[335A]	26/01/28	413	413	406	408	-3	-0.73	18,300	-
[335A]	26/01/27	414	414	409	411	+1	+0.24	8,400	-
[335A]	26/01/26	415	416	410	410	-7	-1.68	15,300	-
[335A]	26/01/23	415	421	411	417	+1	+0.24	16,200	-
[335A]	26/01/22	410	420	409	416	+3	+0.73	15,800	-
[335A]	26/01/21	418	418	403	413	-7	-1.67	42,200	-
[335A]	26/01/20	430	430	420	420	-10	-2.33	36,400	-
[335A]	26/01/19	437	437	427	430	-3	-0.69	48,900	-
[335A]	26/01/16	439	444	427	433	-6	-1.37	68,500	-
[335A]	26/01/15	442	444	437	439	-2	-0.45	29,300	-
[335A]	26/01/14	428	451	428	441	+16	+3.76	57,400	-
[335A]	26/01/13	432	432	420	425	-3	-0.70	32,700	-
[335A]	26/01/09	430	433	425	428	-5	-1.15	32,900	-
[335A]	26/01/08	440	447	431	433	+1	+0.23	73,500	-
[335A]	26/01/07	423	432	423	432	+3	+0.70	35,200	-
[335A]	26/01/06	404	435	404	429	+32	+8.06	141,000	-
[335A]	26/01/05	400	401	392	397	+3	+0.76	38,100	-
[335A]	25/12/30	387	394	386	394	+4	+1.03	32,700	-
[335A]	25/12/29	389	392	386	390	+1	+0.26	19,500	-
[335A]	25/12/26	385	393	381	389	-1	-0.26	67,000	-
[335A]	25/12/25	390	390	383	390	+1	+0.26	50,700	-
[335A]	25/12/24	395	397	389	389	-4	-1.02	39,000	-
[335A]	25/12/23	382	397	381	393	+11	+2.88	49,200	-
[335A]	25/12/22	390	390	380	382	-6	-1.55	20,000	-
[335A]	25/12/19	372	388	371	388	+17	+4.58	48,600	-
[335A]	25/12/18	376	380	370	371	-11	-2.88	47,500	-
[335A]	25/12/17	390	391	376	382	-10	-2.55	28,500	-
[335A]	25/12/16	395	397	390	392	-3	-0.76	22,300	-
[335A]	25/12/15	390	400	389	395	+3	+0.77	26,800	-
[335A]	25/12/12	380	392	379	392	+2	+0.51	29,400	-
[335A]	25/12/11	398	398	383	390	-5	-1.27	29,500	-
[335A]	25/12/10	388	400	387	395	+8	+2.07	33,800	-
[335A]	25/12/09	368	387	368	387	+18	+4.88	80,200	-
[335A]	25/12/08	395	395	368	369	-28	-7.05	123,000	-
[335A]	25/12/05	391	397	387	397	+2	+0.51	23,600	-
[335A]	25/12/04	380	402	380	395	+14	+3.67	62,300	-
[335A]	25/12/03	390	391	378	381	-11	-2.81	87,900	-
[335A]	25/12/02	397	403	389	392	-6	-1.51	55,400	-
[335A]	25/12/01	420	420	397	398	-15	-3.63	73,200	-
[335A]	25/11/28	407	417	407	413	0	0.00	30,400	-
[335A]	25/11/27	412	415	406	413	+1	+0.24	17,800	-
[335A]	25/11/26	404	414	404	412	+4	+0.98	25,400	-
[335A]	25/11/25	421	426	405	408	-18	-4.23	49,300	-
[335A]	25/11/21	420	430	420	426	-1	-0.23	25,000	-
[335A]	25/11/20	427	431	421	427	0	0.00	50,200	-
[335A]	25/11/19	427	440	424	427	-3	-0.70	25,900	-
[335A]	25/11/18	444	449	424	430	-15	-3.37	70,000	-
[335A]	25/11/17	451	473	444	445	-8	-1.77	52,900	-
[335A]	25/11/14	465	470	452	453	-13	-2.79	38,700	-
[335A]	25/11/13	470	472	462	466	-1	-0.21	22,400	-
[335A]	25/11/12	450	468	448	467	+19	+4.24	34,500	-
[335A]	25/11/11	454	457	448	448	-6	-1.32	29,300	-
[335A]	25/11/10	455	463	453	454	-1	-0.22	22,900	-
[335A]	25/11/07	452	462	442	455	-1	-0.22	45,800	-
[335A]	25/11/06	453	462	453	456	0	0.00	20,700	-
[335A]	25/11/05	458	462	440	456	-6	-1.30	63,000	-
[335A]	25/11/04	463	468	454	462	-7	-1.49	33,100	-
[335A]	25/10/31	461	471	460	469	+6	+1.30	21,700	-
[335A]	25/10/30	462	470	455	463	-3	-0.64	44,400	-
[335A]	25/10/29	476	478	460	466	-11	-2.31	71,800	-
[335A]	25/10/28	482	483	476	477	-6	-1.24	17,900	-
[335A]	25/10/27	489	490	481	483	+2	+0.42	19,100	-
[335A]	25/10/24	492	494	481	481	-12	-2.43	39,000	-
[335A]	25/10/23	496	500	492	493	-3	-0.60	29,700	-
[335A]	25/10/22	493	501	493	496	+3	+0.61	25,400	-
[335A]	25/10/21	497	505	492	493	-1	-0.20	44,100	-
[335A]	25/10/20	497	501	487	494	+5	+1.02	18,500	-
[335A]	25/10/17	501	501	487	489	-13	-2.59	30,400	-
[335A]	25/10/16	495	517	495	502	+8	+1.62	64,700	-
[335A]	25/10/15	473	499	471	494	+29	+6.24	65,800	-
[335A]	25/10/14	483	484	465	465	-29	-5.87	63,100	-
[335A]	25/10/10	499	499	485	494	-5	-1.00	44,700	-
[335A]	25/10/09	483	499	483	499	+19	+3.96	62,100	-
[335A]	25/10/08	471	485	471	480	+5	+1.05	39,800	-
[335A]	25/10/07	488	499	474	475	-13	-2.66	83,100	-
[335A]	25/10/06	485	493	466	488	+7	+1.46	98,400	-
[335A]	25/10/03	481	494	481	481	-4	-0.82	57,400	-
[335A]	25/10/02	505	508	478	485	-15	-3.00	119,400	-
[335A]	25/10/01	520	525	496	500	-28	-5.30	170,600	-
[335A]	25/09/30	555	561	526	528	-37	-6.55	157,600	-
[335A]	25/09/29	580	583	565	565	-20	-3.42	92,600	-
[335A]	25/09/26	587	595	585	585	-5	-0.85	40,800	-
[335A]	25/09/25	594	595	587	590	-3	-0.51	54,700	-
[335A]	25/09/24	590	600	587	593	-6	-1.00	88,600	-
[335A]	25/09/22	600	604	596	599	-6	-0.99	120,700	-
[335A]	25/09/19	610	611	605	605	-4	-0.66	36,300	-
[335A]	25/09/18	613	613	609	609	-1	-0.16	29,900	-
[335A]	25/09/17	610	615	609	610	0	0.00	34,700	-
[335A]	25/09/16	613	613	610	610	-1	-0.16	14,300	-
[335A]	25/09/12	619	619	611	611	-2	-0.33	34,400	-
[335A]	25/09/11	617	621	613	613	-4	-0.65	41,600	-
[335A]	25/09/10	620	620	617	617	-1	-0.16	22,200	-
[335A]	25/09/09	618	621	617	618	0	0.00	13,500	-
[335A]	25/09/08	620	621	616	618	-1	-0.16	29,200	-
[335A]	25/09/05	619	620	616	619	+3	+0.49	20,000	-