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
[3361]	26/10/29	888	897	872	885	-28.0	-3.07	22,300	16,225,524,736
[3361]	26/10/28	906	914	900	913	+6.0	+0.66	18,400	16,738,874,368
[3361]	26/10/27	907	910	907	907	0	+0.00	5,200	16,628,871,168
[3361]	26/10/26	901	907	899	907	0	+0.00	10,000	16,628,871,168
[3361]	26/10/23	908	908	902	907	0	+0.00	3,100	16,628,871,168
[3361]	26/10/22	910	910	907	907	-3.0	-0.33	3,700	16,628,871,168
[3361]	26/10/21	910	911	907	910	0	+0.00	4,800	16,683,872,256
[3361]	26/10/20	911	911	908	910	+2.0	+0.22	1,800	16,683,872,256
[3361]	26/10/19	913	913	908	908	-3.0	-0.33	3,000	16,647,204,864
[3361]	26/10/16	914	914	911	911	+2.0	+0.22	700	16,702,206,976
[3361]	26/10/15	908	913	903	909	-4.0	-0.44	9,900	16,665,538,560
[3361]	26/10/14	913	913	909	913	+1.0	+0.11	4,700	16,738,874,368
[3361]	26/10/13	913	913	909	912	-1.0	-0.11	6,800	16,720,540,672
[3361]	26/10/09	909	913	909	913	+3.0	+0.33	5,100	16,738,874,368
[3361]	26/10/08	914	914	909	910	+2.0	+0.22	2,300	16,683,872,256
[3361]	26/10/07	909	914	908	908	0	+0.00	2,100	16,647,204,864
[3361]	26/10/06	909	910	908	908	+1.0	+0.11	2,200	16,647,204,864
[3361]	26/10/05	903	915	903	907	+2.0	+0.22	6,700	16,628,871,168
[3361]	26/10/02	906	911	905	905	+7.0	+0.78	7,100	16,592,202,752
[3361]	26/10/01	910	910	895	898	-12.0	-1.32	10,600	16,463,865,856
[3361]	26/09/30	906	910	906	910	0	+0.00	7,100	16,683,872,256
[3361]	26/09/29	902	910	900	910	+7.0	+0.78	6,100	16,683,872,256
[3361]	26/09/28	906	907	902	903	-3.0	-0.33	2,700	16,555,535,360
[3361]	26/09/25	889	906	885	906	+15.0	+1.68	4,800	16,610,536,448
[3361]	26/09/24	893	896	891	891	+1.0	+0.11	4,500	16,335,527,936
[3361]	26/09/18	896	897	881	890	+2.0	+0.23	6,000	16,317,194,240
[3361]	26/09/17	910	910	888	888	-13.0	-1.44	4,800	16,280,525,824
[3361]	26/09/16	909	909	901	901	-9.0	-0.99	1,600	16,518,866,944
[3361]	26/09/15	909	912	905	910	+7.0	+0.78	4,000	16,683,872,256
[3361]	26/09/14	906	910	902	903	+22.0	+2.50	13,200	16,555,535,360
[3361]	26/09/11	880	884	880	881	-2.0	-0.23	2,000	16,152,188,928
[3361]	26/09/10	889	889	882	883	-15.0	-1.67	4,700	16,188,856,320
[3361]	26/09/09	898	901	898	898	+3.0	+0.34	2,000	16,463,865,856
[3361]	26/09/08	895	895	895	895	+4.0	+0.45	200	16,408,863,744
[3361]	26/09/07	898	898	891	891	-5.0	-0.56	1,800	16,335,527,936
[3361]	26/09/04	896	896	896	896	-6.0	-0.67	100	16,427,197,440
[3361]	26/09/03	898	905	898	902	-5.0	-0.55	2,100	16,537,201,664
[3361]	26/09/02	896	907	895	907	+2.0	+0.22	2,800	16,628,871,168
[3361]	26/09/01	907	913	895	905	+9.0	+1.00	4,300	16,592,202,752
[3361]	26/08/31	897	897	884	896	+4.0	+0.45	3,200	16,427,197,440
[3361]	26/08/28	891	898	891	892	+2.0	+0.22	2,100	16,353,861,632
[3361]	26/08/27	884	890	884	890	-7.0	-0.78	800	16,317,194,240
[3361]	26/08/26	881	897	881	897	+15.0	+1.70	1,100	16,445,531,136
[3361]	26/08/25	875	882	875	882	+5.0	+0.57	1,100	16,170,522,624
[3361]	26/08/24	898	898	876	877	-13.0	-1.46	10,000	16,078,853,120
[3361]	26/08/21	876	890	875	890	+13.0	+1.48	4,100	16,317,194,240
[3361]	26/08/20	875	877	873	877	+2.0	+0.23	1,600	16,078,853,120
[3361]	26/08/19	873	875	873	875	+2.0	+0.23	900	16,042,185,728
[3361]	26/08/18	874	874	873	873	+1.0	+0.11	400	16,005,517,312
[3361]	26/08/17	879	879	871	872	-3.0	-0.34	1,100	15,987,183,616
[3361]	26/08/14	874	875	873	875	+2.0	+0.23	1,400	16,042,185,728
[3361]	26/08/13	875	875	873	873	-2.0	-0.23	1,300	16,005,517,312
[3361]	26/08/12	875	880	874	875	-5.0	-0.57	2,100	16,042,185,728
[3361]	26/08/10	892	892	876	880	-8.0	-0.90	11,800	16,133,855,232
[3361]	26/08/07	879	890	875	888	+10.0	+1.14	3,700	16,280,525,824
[3361]	26/08/06	875	878	874	878	+3.0	+0.34	1,200	16,097,186,816
[3361]	26/08/05	878	878	875	875	-2.0	-0.23	1,100	16,042,185,728
[3361]	26/08/04	886	886	874	877	-2.0	-0.23	2,800	16,078,853,120
[3361]	26/08/03	876	879	876	879	+3.0	+0.34	1,000	16,115,520,512
[3361]	26/07/31	875	877	874	876	-7.0	-0.79	2,200	16,060,519,424
[3361]	26/07/30	878	883	870	883	+1.0	+0.11	2,700	16,188,856,320
[3361]	26/07/29	873	882	870	882	+9.0	+1.03	2,800	16,170,522,624
[3361]	26/07/28	878	884	871	873	-10.0	-1.13	2,700	16,005,517,312
[3361]	26/07/27	883	885	883	883	0	+0.00	1,400	16,188,856,320
[3361]	26/07/24	881	883	880	883	+3.0	+0.34	800	16,188,856,320
[3361]	26/07/23	879	880	877	880	-2.0	-0.23	700	16,133,855,232
[3361]	26/07/22	892	899	882	882	-2.0	-0.23	6,500	16,170,522,624
[3361]	26/07/21	882	885	875	884	+4.0	+0.45	2,600	16,207,191,040
[3361]	26/07/17	881	884	877	880	-2	-0.23	2,800	-
[3361]	26/07/16	881	882	881	882	+4	+0.46	300	-
[3361]	26/07/15	876	878	876	878	-6	-0.68	200	-
[3361]	26/07/14	890	890	884	884	-6	-0.67	1,500	-
[3361]	26/07/13	892	892	878	890	-4	-0.45	500	-
[3361]	26/07/10	894	894	879	894	+1	+0.11	4,100	-
[3361]	26/07/09	890	893	871	893	+5	+0.56	1,800	-
[3361]	26/07/08	890	890	888	888	-4	-0.45	1,500	-
[3361]	26/07/07	887	892	884	892	+5	+0.56	900	-
[3361]	26/07/06	883	890	883	887	+2	+0.23	2,800	-
[3361]	26/07/03	881	885	881	885	+4	+0.45	1,300	-
[3361]	26/07/02	879	889	879	881	+2	+0.23	4,800	-
[3361]	26/07/01	874	879	874	879	+5	+0.57	1,100	-
[3361]	26/06/30	869	874	868	874	+12	+1.39	900	-
[3361]	26/06/29	861	869	861	862	+2	+0.23	3,500	-
[3361]	26/06/26	859	865	858	860	+1	+0.12	2,800	-
[3361]	26/06/25	851	860	851	859	+11	+1.30	2,700	-
[3361]	26/06/24	859	860	848	848	-12	-1.40	2,300	-
[3361]	26/06/23	860	860	858	860	0	0.00	1,100	-
[3361]	26/06/22	883	883	860	860	-10	-1.15	6,500	-
[3361]	26/06/19	864	870	864	870	+8	+0.93	800	-
[3361]	26/06/18	875	875	862	862	-11	-1.26	2,000	-
[3361]	26/06/17	863	888	863	873	+12	+1.39	3,700	-
[3361]	26/06/16	857	861	850	861	+4	+0.47	3,900	-
[3361]	26/06/15	858	863	853	857	+5	+0.59	5,700	-
[3361]	26/06/12	855	865	850	852	+2	+0.24	4,600	-
[3361]	26/06/11	854	903	850	850	-18	-2.07	8,000	-
[3361]	26/06/10	865	868	860	868	+8	+0.93	2,600	-
[3361]	26/06/09	852	860	852	860	+14	+1.65	1,300	-
[3361]	26/06/08	849	854	846	846	-14	-1.63	1,300	-
[3361]	26/06/05	845	860	845	860	+17	+2.02	2,100	-
[3361]	26/06/04	844	852	843	843	-5	-0.59	600	-
[3361]	26/06/03	841	849	841	848	+4	+0.47	4,100	-
[3361]	26/06/02	862	862	844	844	-19	-2.20	3,600	-
[3361]	26/06/01	847	863	847	863	+10	+1.17	4,500	-
[3361]	26/05/29	867	867	850	853	-9	-1.04	1,900	-
[3361]	26/05/28	858	862	858	862	+14	+1.65	1,700	-
[3361]	26/05/27	857	860	847	848	-16	-1.85	1,900	-
[3361]	26/05/26	858	882	858	864	+8	+0.93	8,400	-
[3361]	26/05/25	858	858	842	856	-2	-0.23	9,600	-
[3361]	26/05/22	856	858	841	858	+3.0	+0.35	8,300	-
[3361]	26/05/21	850	856	846	855	+5.0	+0.59	4,400	-
[3361]	26/05/20	846	850	846	850	+2.0	+0.24	800	-
[3361]	26/05/19	847	848	841	848	+2.0	+0.24	3,200	-
[3361]	26/05/18	838	850	838	846	+6.0	+0.71	4,800	-
[3361]	26/05/15	843	843	840	840	-5.0	-0.59	1,100	-
[3361]	26/05/14	846	850	845	845	-1.0	-0.12	1,100	-
[3361]	26/05/13	843	855	843	846	0	+0.00	3,700	-
[3361]	26/05/12	846	856	846	846	-3.0	-0.35	2,900	-
[3361]	26/05/11	860	862	844	849	-7.0	-0.82	11,100	-
[3361]	26/05/08	856	860	847	856	0	+0.00	3,900	-
[3361]	26/05/07	864	864	845	856	-3.0	-0.35	5,700	-
[3361]	26/05/01	856	861	824	859	+3.0	+0.35	37,100	-
[3361]	26/04/30	867	876	848	856	+4.0	+0.47	15,700	-
[3361]	26/04/28	844	868	842	852	-60.0	-6.58	64,400	-
[3361]	26/04/27	905	919	905	912	-6	-0.65	40,700	-
[3361]	26/04/24	915	920	907	918	+1	+0.11	15,700	-
[3361]	26/04/23	920	920	916	917	-2	-0.22	10,000	-
[3361]	26/04/22	925	925	916	919	-6	-0.65	8,200	-
[3361]	26/04/21	925	925	915	925	+5	+0.54	6,900	-
[3361]	26/04/20	919	920	911	920	+1	+0.11	3,100	-
[3361]	26/04/17	904	919	904	919	+4	+0.44	10,400	-
[3361]	26/04/16	927	931	915	915	-12	-1.29	12,900	-
[3361]	26/04/15	924	934	924	927	-12	-1.28	10,000	-
[3361]	26/04/14	940	940	930	939	-1	-0.11	8,400	-
[3361]	26/04/13	945	952	936	940	-4	-0.42	3,400	-
[3361]	26/04/10	960	960	942	944	-14	-1.46	11,100	-
[3361]	26/04/09	954	959	950	958	+4	+0.42	11,500	-
[3361]	26/04/08	940	955	939	954	+16	+1.71	13,200	-
[3361]	26/04/07	940	945	935	938	+6	+0.64	6,400	-
[3361]	26/04/06	940	940	925	932	-7	-0.75	12,200	-
[3361]	26/04/03	910	939	910	939	+29	+3.19	7,100	-
[3361]	26/04/02	906	928	906	910	+3	+0.33	17,000	-
[3361]	26/04/01	895	913	889	907	+32	+3.66	20,900	-
[3361]	26/03/31	875	895	872	875	-3	-0.34	21,800	-
[3361]	26/03/30	872	884	871	878	-2	-0.23	29,400	-
[3361]	26/03/27	881	888	875	880	-21	-2.33	20,600	-
[3361]	26/03/26	913	919	901	901	-11	-1.21	7,600	-
[3361]	26/03/25	905	924	901	912	+2	+0.22	5,800	-
[3361]	26/03/24	934	934	906	910	-20	-2.15	4,800	-
[3361]	26/03/23	946	946	922	930	-20	-2.11	8,100	-
[3361]	26/03/19	952	952	936	950	-2	-0.21	6,100	-
[3361]	26/03/18	936	952	933	952	+31	+3.37	3,100	-
[3361]	26/03/17	945	945	920	921	-16	-1.71	3,600	-
[3361]	26/03/16	960	960	936	937	-30	-3.10	6,900	-
[3361]	26/03/13	930	967	901	967	+46	+4.99	16,200	-
[3361]	26/03/12	922	923	908	921	-2	-0.22	3,500	-
[3361]	26/03/11	930	930	911	923	-10	-1.07	3,100	-
[3361]	26/03/10	943	943	930	933	-5	-0.53	7,000	-
[3361]	26/03/09	914	939	913	938	-11	-1.16	7,300	-
[3361]	26/03/06	948	950	939	949	+4	+0.42	6,200	-
[3361]	26/03/05	928	948	928	945	+16	+1.72	8,900	-
[3361]	26/03/04	918	944	890	929	-4	-0.43	16,800	-
[3361]	26/03/03	950	950	911	933	-16	-1.69	17,200	-
[3361]	26/03/02	950	950	929	949	+19	+2.04	18,200	-
[3361]	26/02/27	920	950	918	930	+15	+1.64	14,100	-
[3361]	26/02/26	911	917	895	915	+7	+0.77	9,300	-
[3361]	26/02/25	900	915	893	908	+11	+1.23	11,800	-
[3361]	26/02/24	894	898	888	897	+9	+1.01	5,600	-
[3361]	26/02/20	880	888	876	888	+10	+1.14	10,500	-
[3361]	26/02/19	875	886	875	878	+8	+0.92	7,600	-
[3361]	26/02/18	870	871	869	870	0	0.00	5,700	-
[3361]	26/02/17	870	870	866	870	0	0.00	1,800	-
[3361]	26/02/16	869	870	866	870	+1	+0.12	3,500	-
[3361]	26/02/13	867	894	865	869	+5	+0.58	7,500	-
[3361]	26/02/12	868	868	864	864	-1	-0.12	5,000	-
[3361]	26/02/10	865	867	863	865	-3	-0.35	9,500	-
[3361]	26/02/09	866	869	866	868	+7	+0.81	5,000	-
[3361]	26/02/06	865	898	860	861	-2	-0.23	35,400	-
[3361]	26/02/05	874	874	863	863	-7	-0.80	2,700	-
[3361]	26/02/04	875	885	870	870	-10	-1.14	4,900	-
[3361]	26/02/03	888	889	870	880	0	0.00	6,400	-
[3361]	26/02/02	870	880	859	880	+15	+1.73	8,500	-
[3361]	26/01/30	863	878	862	865	+4	+0.46	8,700	-
[3361]	26/01/29	862	882	861	861	0	0.00	26,700	-
[3361]	26/01/28	860	861	857	861	+3	+0.35	5,200	-
[3361]	26/01/27	860	860	856	858	0	0.00	2,700	-
[3361]	26/01/26	860	860	857	858	+2	+0.23	4,600	-
[3361]	26/01/23	854	857	851	856	0	0.00	1,600	-
[3361]	26/01/22	860	860	852	856	0	0.00	7,200	-
[3361]	26/01/21	859	859	855	856	-4	-0.47	2,700	-
[3361]	26/01/20	860	860	859	860	+2	+0.23	2,400	-
[3361]	26/01/19	857	860	852	858	-3	-0.35	5,900	-
[3361]	26/01/16	862	862	859	861	-2	-0.23	2,800	-
[3361]	26/01/15	862	863	860	863	+2	+0.23	2,000	-
[3361]	26/01/14	862	862	860	861	-1	-0.12	3,400	-
[3361]	26/01/13	863	863	850	862	+2	+0.23	11,400	-
[3361]	26/01/09	854	863	850	860	+4	+0.47	15,500	-
[3361]	26/01/08	857	859	856	856	0	0.00	2,100	-
[3361]	26/01/07	854	860	852	856	-4	-0.47	4,600	-
[3361]	26/01/06	850	860	850	860	+9	+1.06	12,700	-
[3361]	26/01/05	851	859	850	851	+3	+0.35	15,300	-
[3361]	25/12/30	844	850	842	848	+4	+0.47	11,600	-
[3361]	25/12/29	844	844	833	844	+3	+0.36	14,600	-
[3361]	25/12/26	841	841	835	841	+11	+1.33	3,500	-
[3361]	25/12/25	834	842	828	830	-4	-0.48	4,400	-
[3361]	25/12/24	830	836	828	834	+5	+0.60	4,200	-
[3361]	25/12/23	846	846	826	829	-15	-1.78	11,100	-
[3361]	25/12/22	844	846	839	844	+8	+0.96	6,000	-
[3361]	25/12/19	830	838	823	836	+2	+0.24	11,700	-
[3361]	25/12/18	833	834	827	834	+4	+0.48	5,000	-
[3361]	25/12/17	835	835	824	830	+2	+0.24	9,000	-
[3361]	25/12/16	832	832	827	828	-3	-0.36	2,000	-
[3361]	25/12/15	834	834	821	831	-4	-0.48	5,500	-
[3361]	25/12/12	829	836	829	835	+2	+0.24	4,900	-
[3361]	25/12/11	825	834	822	833	+8	+0.97	2,500	-
[3361]	25/12/10	834	834	825	825	-3	-0.36	3,600	-
[3361]	25/12/09	829	829	824	828	-1	-0.12	1,300	-
[3361]	25/12/08	818	829	816	829	+17	+2.09	1,600	-
[3361]	25/12/05	812	818	811	812	0	0.00	600	-
[3361]	25/12/04	808	819	808	812	-5	-0.61	800	-
[3361]	25/12/03	820	829	807	817	-6	-0.73	2,900	-
[3361]	25/12/02	832	832	823	823	-9	-1.08	4,100	-
[3361]	25/12/01	834	834	824	832	+2	+0.24	5,200	-
[3361]	25/11/28	831	833	830	830	-4	-0.48	2,400	-
[3361]	25/11/27	821	836	821	834	+12	+1.46	9,300	-
[3361]	25/11/26	820	830	814	822	+6	+0.74	5,600	-
[3361]	25/11/25	817	817	809	816	+3	+0.37	6,400	-
[3361]	25/11/21	805	817	803	813	-2	-0.25	4,700	-
[3361]	25/11/20	812	815	804	815	+7	+0.87	900	-
[3361]	25/11/19	807	810	807	808	0	0.00	1,600	-
[3361]	25/11/18	816	817	808	808	-8	-0.98	1,700	-
[3361]	25/11/17	814	817	804	816	+7	+0.87	3,200	-
[3361]	25/11/14	803	810	801	809	0	0.00	2,100	-
[3361]	25/11/13	811	817	807	809	-7	-0.86	1,700	-
[3361]	25/11/12	815	818	810	816	+1	+0.12	1,800	-
[3361]	25/11/11	819	820	813	815	-8	-0.97	1,400	-
[3361]	25/11/10	825	825	810	823	+5	+0.61	8,600	-
[3361]	25/11/07	810	818	810	818	+8	+0.99	3,100	-
[3361]	25/11/06	806	816	804	810	+3	+0.37	5,100	-
[3361]	25/11/05	805	808	800	807	+5	+0.62	5,300	-
[3361]	25/11/04	800	809	800	802	0	0.00	10,400	-
[3361]	25/10/31	795	802	790	802	+7	+0.88	9,200	-
[3361]	25/10/30	796	809	795	795	-46	-5.47	32,400	-
[3361]	25/10/29	835	845	833	841	+3	+0.36	22,700	-
[3361]	25/10/28	838	842	831	838	0	0.00	29,800	-
[3361]	25/10/27	838	845	838	838	+2	+0.24	16,500	-
[3361]	25/10/24	838	842	836	836	-4	-0.48	9,400	-
[3361]	25/10/23	839	844	839	840	0	0.00	4,300	-
[3361]	25/10/22	845	848	840	840	-3	-0.36	6,400	-
[3361]	25/10/21	840	847	840	843	+3	+0.36	3,700	-
[3361]	25/10/20	839	849	839	840	+2	+0.24	5,200	-
[3361]	25/10/17	841	842	837	838	-4	-0.48	1,900	-
[3361]	25/10/16	838	848	838	842	+4	+0.48	5,900	-
[3361]	25/10/15	835	846	833	838	+4	+0.48	5,800	-
[3361]	25/10/14	836	849	831	834	-10	-1.18	6,100	-
[3361]	25/10/10	848	850	844	844	-4	-0.47	6,200	-
[3361]	25/10/09	845	849	842	848	+6	+0.71	3,800	-
[3361]	25/10/08	849	849	841	842	-2	-0.24	6,900	-
[3361]	25/10/07	844	850	844	844	0	0.00	5,300	-
[3361]	25/10/06	844	849	843	844	0	0.00	5,200	-
[3361]	25/10/03	842	853	842	844	+3	+0.36	12,800	-
[3361]	25/10/02	845	847	835	841	-6	-0.71	14,300	-
[3361]	25/10/01	826	850	826	847	+22	+2.67	18,600	-
[3361]	25/09/30	831	831	821	825	-2	-0.24	7,700	-
[3361]	25/09/29	814	828	814	827	+13	+1.60	13,700	-
[3361]	25/09/26	814	815	812	814	+1	+0.12	5,300	-
[3361]	25/09/25	815	815	811	813	+2	+0.25	1,100	-
[3361]	25/09/24	812	821	809	811	-2	-0.25	3,700	-
[3361]	25/09/22	813	829	812	813	-5	-0.61	6,900	-
[3361]	25/09/19	807	818	807	818	+14	+1.74	4,900	-