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
[350A]	26/10/29	607	607	586	600	-3	-0.497512	238,500	25,092,108,288
[350A]	26/10/28	604	616	598	603	+6	+1.005025	162,000	25,217,568,768
[350A]	26/10/27	601	603	590	597	+3	+0.505051	157,600	24,966,647,808
[350A]	26/10/26	587	599	586	594	+7	+1.192504	232,200	24,841,187,328
[350A]	26/10/23	581	592	555	587	0	0	738,300	24,548,446,208
[350A]	26/10/22	610	618	585	587	-26	-4.241436	570,600	24,548,446,208
[350A]	26/10/21	614	619	610	613	+5	+0.822368	174,500	25,635,770,368
[350A]	26/10/20	617	617	604	608	-15	-2.407705	340,800	25,426,669,568
[350A]	26/10/19	607	624	602	623	-4	-0.637959	423,300	26,053,971,968
[350A]	26/10/16	638	640	623	627	-1	-0.159236	329,200	26,221,252,608
[350A]	26/10/15	656	666	623	628	-38	-5.705706	920,100	26,263,072,768
[350A]	26/10/14	678	679	666	666	-7	-1.040119	172,800	27,852,240,896
[350A]	26/10/13	675	681	664	673	-8	-1.174743	233,500	28,144,982,016
[350A]	26/10/09	665	681	664	681	+14	+2.098951	171,900	28,479,543,296
[350A]	26/10/08	676	676	663	667	-13	-1.911765	257,100	27,894,061,056
[350A]	26/10/07	686	690	672	680	-8	-1.162791	221,900	28,437,723,136
[350A]	26/10/06	685	700	685	688	+2	+0.291545	273,800	28,772,284,416
[350A]	26/10/05	676	688	671	686	+20	+3.003003	364,200	28,688,644,096
[350A]	26/10/02	676	682	660	666	-15	-2.202643	467,400	27,852,240,896
[350A]	26/10/01	675	682	669	681	+3	+0.442478	307,800	28,479,543,296
[350A]	26/09/30	662	682	662	678	+16	+2.416918	389,800	28,354,082,816
[350A]	26/09/29	685	686	656	662	-24	-3.498542	798,800	27,684,958,208
[350A]	26/09/28	691	701	684	686	+2	+0.292398	377,800	28,688,644,096
[350A]	26/09/25	699	702	680	684	-8	-1.156069	594,600	28,605,003,776
[350A]	26/09/24	716	724	692	692	-27	-3.755216	496,500	28,939,565,056
[350A]	26/09/18	720	727	703	719	-6	-0.827586	274,700	30,068,709,376
[350A]	26/09/17	698	725	698	725	+28	+4.017217	555,200	30,319,630,336
[350A]	26/09/16	683	704	670	697	+5	+0.722543	1,157,300	29,148,665,856
[350A]	26/09/15	701	709	680	692	-4	-0.574713	1,090,800	28,939,565,056
[350A]	26/09/14	700	700	680	696	-15	-2.109705	1,074,500	29,106,845,696
[350A]	26/09/11	694	719	675	711	-103	-12.653563	3,390,800	28,730,357,760
[350A]	26/09/10	825	825	798	814	-26	-3.095238	883,400	32,892,422,144
[350A]	26/09/09	841	870	826	840	+14	+1.694915	616,800	33,943,040,000
[350A]	26/09/08	846	849	822	826	-26	-3.051643	574,100	33,377,320,960
[350A]	26/09/07	831	870	825	852	+33	+4.029304	708,800	34,427,940,864
[350A]	26/09/04	777	824	760	819	+52	+6.779661	803,500	33,094,463,488
[350A]	26/09/03	771	776	749	767	-3	-0.38961	367,800	30,993,227,776
[350A]	26/09/02	782	783	760	770	-27	-3.387704	548,200	31,114,452,992
[350A]	26/09/01	785	799	775	797	+14	+1.787995	317,200	32,205,477,888
[350A]	26/08/31	780	786	766	783	-3	-0.381679	324,100	31,639,760,896
[350A]	26/08/28	774	787	768	786	+14	+1.813472	223,300	31,760,986,112
[350A]	26/08/27	790	790	765	772	-12	-1.530612	633,600	31,195,269,120
[350A]	26/08/26	785	796	784	784	-10	-1.259446	221,700	31,680,169,984
[350A]	26/08/25	786	794	770	794	+11	+1.404853	180,500	32,084,254,720
[350A]	26/08/24	790	798	777	783	-7	-0.886076	200,800	31,639,760,896
[350A]	26/08/21	777	791	765	790	+5	+0.636943	223,100	31,922,620,416
[350A]	26/08/20	762	789	755	785	+36	+4.806409	154,600	31,720,579,072
[350A]	26/08/19	763	770	745	749	-28	-3.603604	213,400	30,265,876,480
[350A]	26/08/18	780	791	773	777	-3	-0.384615	117,500	31,397,310,464
[350A]	26/08/17	781	783	766	780	0	0	228,400	31,518,535,680
[350A]	26/08/14	769	793	761	780	+15	+1.960784	243,900	31,518,535,680
[350A]	26/08/13	755	765	751	765	+9	+1.190476	112,900	30,912,411,648
[350A]	26/08/12	747	759	742	756	+9	+1.204819	151,200	30,548,736,000
[350A]	26/08/10	753	760	744	747	+5	+0.673854	171,900	30,185,060,352
[350A]	26/08/07	752	754	728	742	+1	+0.134953	241,700	29,983,016,960
[350A]	26/08/06	774	781	741	741	-48	-6.08365	267,200	29,942,609,920
[350A]	26/08/05	779	793	778	789	+6	+0.766284	166,300	31,882,211,328
[350A]	26/08/04	743	794	742	783	+35	+4.679144	322,900	31,639,760,896
[350A]	26/08/03	737	750	718	748	+6	+0.808625	219,700	30,225,467,392
[350A]	26/07/31	725	750	717	742	+32	+4.507042	251,000	29,983,016,960
[350A]	26/07/30	701	723	700	710	-5	-0.699301	426,000	28,689,950,720
[350A]	26/07/29	726	733	705	715	-17	-2.322404	399,100	28,891,992,064
[350A]	26/07/28	742	749	726	732	-25	-3.30251	537,900	29,578,934,272
[350A]	26/07/27	769	771	750	757	-1	-0.131926	239,200	30,589,143,040
[350A]	26/07/24	770	770	756	758	-25	-3.192848	172,200	30,629,552,128
[350A]	26/07/23	779	800	777	783	+4	+0.513479	246,300	31,639,760,896
[350A]	26/07/22	787	801	773	779	-7	-0.890585	184,300	31,478,128,640
[350A]	26/07/21	763	803	753	786	+23	+3.014417	257,600	31,760,986,112
[350A]	26/07/17	780	784	742	763	-24	-3.049555	335,100	-
[350A]	26/07/16	808	825	786	787	-18	-2.236025	253,800	-
[350A]	26/07/15	761	830	757	805	+45	+5.921053	614,800	-
[350A]	26/07/14	750	760	743	760	+11	+1.468625	211,700	-
[350A]	26/07/13	774	783	747	749	-24	-3.104787	287,500	-
[350A]	26/07/10	760	789	748	773	+16	+2.113606	257,100	-
[350A]	26/07/09	749	770	736	757	+1	+0.132275	248,600	-
[350A]	26/07/08	775	778	755	756	-19	-2.451613	269,900	-
[350A]	26/07/07	802	812	768	775	-26	-3.245943	254,100	-
[350A]	26/07/06	780	816	778	801	+25	+3.221649	304,800	-
[350A]	26/07/03	794	801	763	776	-9	-1.146497	303,300	-
[350A]	26/07/02	775	800	771	785	+20	+2.614379	329,200	-
[350A]	26/07/01	769	778	751	765	-4	-0.520156	247,500	-
[350A]	26/06/30	780	788	758	769	-11	-1.410256	193,300	-
[350A]	26/06/29	753	798	748	780	+50	+6.849315	498,200	-
[350A]	26/06/26	732	748	726	730	-8	-1.084011	212,600	-
[350A]	26/06/25	759	762	738	738	-6	-0.806452	210,900	-
[350A]	26/06/24	745	778	731	744	-1	-0.134228	443,500	-
[350A]	26/06/23	755	775	741	745	0	0	464,100	-
[350A]	26/06/22	744	755	731	745	+16	+2.194787	362,700	-
[350A]	26/06/19	748	757	721	729	-14	-1.884253	570,200	-
[350A]	26/06/18	750	760	731	743	-13	-1.719577	552,100	-
[350A]	26/06/17	785	798	752	756	-21	-2.702703	593,700	-
[350A]	26/06/16	780	810	765	777	-28	-3.478261	897,400	-
[350A]	26/06/15	855	859	790	805	+8	+1.003764	1,427,400	-
[350A]	26/06/12	797	797	797	797	+100	+14.347202	120,200	-
[350A]	26/06/11	701	706	666	697	-34	-4.651163	942,800	-
[350A]	26/06/10	756	760	727	731	-25	-3.306878	560,300	-
[350A]	26/06/09	777	784	746	756	-15	-1.945525	575,000	-
[350A]	26/06/08	787	793	765	771	-44	-5.398773	556,300	-
[350A]	26/06/05	799	831	799	815	+24	+3.034134	311,000	-
[350A]	26/06/04	810	824	786	791	-25	-3.063725	457,000	-
[350A]	26/06/03	833	838	809	816	-3	-0.3663	407,000	-
[350A]	26/06/02	857	865	801	819	-29	-3.419811	572,700	-
[350A]	26/06/01	897	902	830	848	-41	-4.611924	673,100	-
[350A]	26/05/29	915	954	888	889	-16	-1.767956	557,900	-
[350A]	26/05/28	968	970	870	905	-72	-7.369498	1,228,000	-
[350A]	26/05/27	1,025	1,025	963	977	-39	-3.838583	592,800	-
[350A]	26/05/26	1,029	1,050	987	1,016	+21	+2.110553	845,700	-
[350A]	26/05/25	972	999	945	995	+35	+3.645833	731,200	-
[350A]	26/05/22	956	978	931	960	+14	+1.479915	503,100	-
[350A]	26/05/21	915	969	908	946	+43	+4.761905	934,800	-
[350A]	26/05/20	999	999	867	903	-65	-6.714876	1,378,500	-
[350A]	26/05/19	898	998	880	968	+98	+11.264368	2,046,200	-
[350A]	26/05/18	880	880	851	870	-20	-2.247191	334,100	-
[350A]	26/05/15	922	934	872	890	-21	-2.305159	450,300	-
[350A]	26/05/14	899	952	882	911	+15	+1.674107	1,001,900	-
[350A]	26/05/13	856	905	844	896	+28	+3.225806	498,400	-
[350A]	26/05/12	885	913	849	868	-5	-0.572738	626,100	-
[350A]	26/05/11	859	919	850	873	+41	+4.927885	940,900	-
[350A]	26/05/08	788	845	788	832	+50	+6.393862	614,600	-
[350A]	26/05/07	770	794	770	782	+16	+2.088773	266,000	-
[350A]	26/05/01	757	783	755	766	+13	+1.726428	344,100	-
[350A]	26/04/30	790	799	750	753	-46	-5.757196	510,000	-
[350A]	26/04/28	795	804	794	799	+2	+0.250941	150,700	-
[350A]	26/04/27	799	813	791	797	-4	-0.499376	245,900	-
[350A]	26/04/24	798	808	786	801	-1	-0.124688	293,500	-
[350A]	26/04/23	824	826	790	802	-17	-2.075702	420,000	-
[350A]	26/04/22	807	823	799	819	+5	+0.614251	238,100	-
[350A]	26/04/21	818	844	799	814	-2	-0.245098	432,100	-
[350A]	26/04/20	820	831	813	816	+4	+0.492611	285,900	-
[350A]	26/04/17	831	831	804	812	-20	-2.403846	238,100	-
[350A]	26/04/16	801	832	801	832	+27	+3.354037	344,200	-
[350A]	26/04/15	817	827	794	805	-15	-1.829268	271,300	-
[350A]	26/04/14	811	824	798	820	+9	+1.109741	256,300	-
[350A]	26/04/13	780	811	777	811	+20	+2.528445	292,300	-
[350A]	26/04/10	790	800	776	791	+5	+0.636132	319,500	-
[350A]	26/04/09	798	806	782	786	-22	-2.722772	220,500	-
[350A]	26/04/08	804	815	794	808	+31	+3.989704	356,200	-
[350A]	26/04/07	814	828	777	777	-42	-5.128205	557,000	-
[350A]	26/04/06	826	843	812	819	+21	+2.631579	524,900	-
[350A]	26/04/03	813	830	797	798	-1	-0.125156	411,500	-
[350A]	26/04/02	805	835	782	799	-6	-0.745342	553,500	-
[350A]	26/04/01	749	808	749	805	+71	+9.673025	594,400	-
[350A]	26/03/31	751	763	733	734	-32	-4.177546	270,500	-
[350A]	26/03/30	754	772	742	766	-8	-1.033592	419,100	-
[350A]	26/03/27	728	780	728	774	+45	+6.17284	418,200	-
[350A]	26/03/26	751	751	721	729	-26	-3.443709	375,200	-
[350A]	26/03/25	735	759	733	755	+25	+3.424658	239,100	-
[350A]	26/03/24	750	751	718	730	+3	+0.412655	373,500	-
[350A]	26/03/23	733	738	716	727	-33	-4.342105	553,600	-
[350A]	26/03/19	791	797	751	760	-55	-6.748466	932,800	-
[350A]	26/03/18	802	828	793	815	+17	+2.130326	436,100	-
[350A]	26/03/17	833	880	796	798	+10	+1.269036	1,280,400	-
[350A]	26/03/16	831	844	787	788	-28	-3.431373	618,300	-
[350A]	26/03/13	806	865	783	816	+18	+2.255639	1,220,600	-
[350A]	26/03/12	800	846	786	798	-84	-9.52381	1,570,800	-
[350A]	26/03/11	877	907	855	882	+13	+1.495972	1,031,300	-
[350A]	26/03/10	825	869	805	869	+57	+7.019704	604,400	-
[350A]	26/03/09	787	812	765	812	-18	-2.168675	713,900	-
[350A]	26/03/06	803	850	802	830	+23	+2.850062	693,500	-
[350A]	26/03/05	788	822	781	807	+68	+9.201624	516,000	-
[350A]	26/03/04	781	784	715	739	-57	-7.160804	1,063,500	-
[350A]	26/03/03	842	845	791	796	-59	-6.900585	758,000	-
[350A]	26/03/02	844	878	817	855	+12	+1.423488	949,700	-
[350A]	26/02/27	802	844	796	843	+48	+6.037736	432,900	-
[350A]	26/02/26	800	813	777	795	+4	+0.505689	374,400	-
[350A]	26/02/25	804	805	766	791	+1	+0.126582	647,700	-
[350A]	26/02/24	887	912	789	790	-98	-11.036036	1,207,300	-
[350A]	26/02/20	900	924	845	888	-26	-2.844639	1,092,300	-
[350A]	26/02/19	841	929	820	914	-1	-0.10929	2,517,400	-
[350A]	26/02/18	836	915	800	915	+150	+19.607843	3,735,900	-
[350A]	26/02/17	734	781	724	765	+23	+3.09973	562,600	-
[350A]	26/02/16	726	742	712	742	+26	+3.631285	289,800	-
[350A]	26/02/13	734	744	708	716	-24	-3.243243	317,300	-
[350A]	26/02/12	742	751	721	740	-8	-1.069519	242,300	-
[350A]	26/02/10	718	754	718	748	+32	+4.469274	338,300	-
[350A]	26/02/09	726	729	709	716	-9	-1.241379	166,400	-
[350A]	26/02/06	718	733	700	725	0	0	324,200	-
[350A]	26/02/05	709	734	709	725	+15	+2.112676	233,500	-
[350A]	26/02/04	713	714	705	710	-3	-0.420757	136,900	-
[350A]	26/02/03	711	717	702	713	+4	+0.564175	199,100	-
[350A]	26/02/02	726	735	703	709	-17	-2.341598	453,000	-
[350A]	26/01/30	720	726	713	726	+10	+1.396648	288,700	-
[350A]	26/01/29	740	740	714	716	-34	-4.533333	429,600	-
[350A]	26/01/28	746	758	735	750	+4	+0.536193	253,800	-
[350A]	26/01/27	750	774	744	746	-5	-0.665779	301,300	-
[350A]	26/01/26	770	780	747	751	-19	-2.467532	238,800	-
[350A]	26/01/23	754	774	740	770	+24	+3.217158	299,200	-
[350A]	26/01/22	781	787	746	746	-33	-4.2362	604,400	-
[350A]	26/01/21	797	800	762	779	-35	-4.299754	728,300	-
[350A]	26/01/20	810	840	797	814	+9	+1.118012	411,300	-
[350A]	26/01/19	814	816	788	805	+2	+0.249066	354,200	-
[350A]	26/01/16	816	825	801	803	-10	-1.230012	259,500	-
[350A]	26/01/15	785	818	780	813	+26	+3.303685	315,100	-
[350A]	26/01/14	803	820	785	787	-16	-1.992528	358,600	-
[350A]	26/01/13	808	809	788	803	+10	+1.261034	336,000	-
[350A]	26/01/09	799	799	784	793	+3	+0.379747	241,900	-
[350A]	26/01/08	799	808	789	790	-11	-1.373283	284,700	-
[350A]	26/01/07	808	820	783	801	-13	-1.597052	449,400	-
[350A]	26/01/06	854	879	814	814	-35	-4.122497	707,500	-
[350A]	26/01/05	783	858	781	849	+69	+8.846154	801,000	-
[350A]	25/12/30	800	800	772	780	-20	-2.5	259,600	-
[350A]	25/12/29	778	805	752	800	+25	+3.225806	546,500	-
[350A]	25/12/26	765	813	763	775	+29	+3.887399	1,175,800	-
[350A]	25/12/25	706	757	697	746	+42	+5.965909	882,500	-
[350A]	25/12/24	721	728	702	704	-20	-2.762431	353,400	-
[350A]	25/12/23	715	731	707	724	+10	+1.40056	384,300	-
[350A]	25/12/22	725	737	701	714	-6	-0.833333	458,200	-
[350A]	25/12/19	710	723	697	720	+13	+1.838755	711,000	-
[350A]	25/12/18	733	743	705	707	-24	-3.283174	628,800	-
[350A]	25/12/17	742	749	704	731	-10	-1.349528	909,800	-
[350A]	25/12/16	805	810	732	741	-72	-8.856089	1,031,500	-
[350A]	25/12/15	765	825	762	813	+37	+4.768041	721,700	-
[350A]	25/12/12	830	841	773	776	-12	-1.522843	1,304,600	-
[350A]	25/12/11	813	816	785	788	-25	-3.075031	475,000	-
[350A]	25/12/10	835	838	805	813	-10	-1.215067	208,000	-
[350A]	25/12/09	835	844	820	823	-9	-1.081731	140,600	-
[350A]	25/12/08	820	832	813	832	+16	+1.960784	194,900	-
[350A]	25/12/05	830	833	815	816	-5	-0.609013	146,200	-
[350A]	25/12/04	824	834	810	821	+7	+0.859951	170,700	-
[350A]	25/12/03	825	834	806	814	-9	-1.09356	206,100	-
[350A]	25/12/02	829	845	822	823	0	0	232,100	-
[350A]	25/12/01	865	865	804	823	-41	-4.74537	434,500	-
[350A]	25/11/28	815	874	811	864	+52	+6.403941	541,500	-
[350A]	25/11/27	805	817	797	812	+14	+1.754386	239,100	-
[350A]	25/11/26	796	807	789	798	-2	-0.25	336,000	-
[350A]	25/11/25	815	825	794	800	-6	-0.744417	375,500	-
[350A]	25/11/21	782	823	781	806	+17	+2.154626	313,800	-
[350A]	25/11/20	816	824	780	789	-18	-2.230483	488,200	-
[350A]	25/11/19	814	825	801	807	-6	-0.738007	338,800	-
[350A]	25/11/18	827	834	804	813	-25	-2.983294	342,300	-
[350A]	25/11/17	802	839	797	838	+37	+4.619226	493,800	-
[350A]	25/11/14	800	818	800	801	-6	-0.743494	345,500	-
[350A]	25/11/13	826	828	804	807	-24	-2.888087	225,500	-
[350A]	25/11/12	814	840	810	831	+17	+2.088452	289,000	-
[350A]	25/11/11	804	820	800	814	+10	+1.243781	242,300	-
[350A]	25/11/10	827	830	800	804	-13	-1.591187	279,500	-
[350A]	25/11/07	805	829	790	817	+2	+0.245399	521,200	-
[350A]	25/11/06	868	868	815	815	-38	-4.454865	502,600	-
[350A]	25/11/05	885	897	838	853	-60	-6.571742	588,100	-
[350A]	25/11/04	855	923	845	913	+88	+10.666667	751,700	-
[350A]	25/10/31	846	867	812	825	-36	-4.181185	700,100	-
[350A]	25/10/30	940	946	828	861	-49	-5.384615	871,500	-
[350A]	25/10/29	900	931	893	910	+2	+0.220264	419,992	-
[350A]	25/10/28	946	961	908	908	-22	-2.365591	606,588	-
[350A]	25/10/27	928	948	913	930	+19	+2.08562	563,989	-
[350A]	25/10/24	961	965	906	911	-42	-4.407135	752,385	-
[350A]	25/10/23	963	993	948	953	-27	-2.755102	923,982	-
[350A]	25/10/22	896	996	893	980	+74	+8.16777	1,928,961	-
[350A]	25/10/21	851	916	848	906	+58	+6.839623	1,427,971	-
[350A]	25/10/20	813	860	810	848	+58	+7.341772	1,006,180	-
[350A]	25/10/17	819	828	785	790	-37	-4.474002	880,782	-
[350A]	25/10/16	856	866	814	827	-13	-1.547619	709,786	-
[350A]	25/10/15	855	870	840	840	-11	-1.292597	587,988	-
[350A]	25/10/14	896	911	846	851	-62	-6.7908	1,102,178	-
[350A]	25/10/10	908	945	870	913	-12	-1.297297	1,921,162	-
[350A]	25/10/09	850	933	835	925	+106	+12.942613	3,200,936	-
[350A]	25/10/08	840	846	809	819	-29	-3.419811	1,308,574	-
[350A]	25/10/07	796	856	762	848	+63	+8.025478	1,739,365	-
[350A]	25/10/06	807	810	767	785	-15	-1.875	1,136,377	-
[350A]	25/10/03	774	813	769	800	+38	+4.986877	1,557,569	-
[350A]	25/10/02	810	830	745	762	-44	-5.459057	3,101,938	-
[350A]	25/10/01	841	853	805	806	-44	-5.176471	1,915,162	-
[350A]	25/09/30	878	890	846	850	-40	-4.494382	1,487,370	-
[350A]	25/09/29	933	936	885	890	-43	-4.608789	1,067,379	-
[350A]	25/09/26	921	953	908	933	+17	+1.855895	1,216,176	-
[350A]	25/09/25	966	975	916	916	-45	-4.682622	1,820,964	-
[350A]	25/09/24	993	995	961	961	-49	-4.851485	1,470,571	-
[350A]	25/09/22	1,066	1,075	1,006	1,010	-6	-0.590551	1,546,169	-
[350A]	25/09/19	1,055	1,063	965	1,016	-35	-3.330162	4,172,917	-
[350A]	25/09/18	1,026	1,111	1,015	1,051	+73	+7.464213	7,886,242	-
[350A]	25/09/17	968	1,016	900	978	+42	+4.487179	10,050,999	-
[350A]	25/09/16	1,128	1,128	936	936	-250	-21.079258	17,192,656	-
[350A]	25/09/12	1,186	1,186	1,186	1,186	-500	-29.655991	824,984	-
[350A]	25/09/11	1,730	1,748	1,663	1,686	-44	-2.543353	1,539,569	-
[350A]	25/09/10	1,751	1,790	1,718	1,730	-35	-1.983003	640,787	-
[350A]	25/09/09	1,815	1,815	1,750	1,765	-50	-2.754821	622,188	-
[350A]	25/09/08	1,833	1,845	1,798	1,815	+15	+0.833333	479,990	-
[350A]	25/09/05	1,750	1,813	1,743	1,800	+62	+3.567319	569,989	-