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
[3521]	26/10/29	157	157	155	157	+1.0	+0.64	6,900	4,152,497,920
[3521]	26/10/28	157	157	155	156	0	+0.00	7,200	4,126,049,024
[3521]	26/10/27	156	157	155	156	0	+0.00	18,200	4,126,049,024
[3521]	26/10/26	156	156	155	156	0	+0.00	11,700	4,126,049,024
[3521]	26/10/23	155	156	154	156	0	+0.00	39,500	4,126,049,024
[3521]	26/10/22	156	157	155	156	0	+0.00	16,200	4,126,049,024
[3521]	26/10/21	158	158	156	156	-2.0	-1.27	9,300	4,126,049,024
[3521]	26/10/20	157	158	156	158	0	+0.00	5,700	4,178,947,072
[3521]	26/10/19	156	158	156	158	+2.0	+1.28	7,800	4,178,947,072
[3521]	26/10/16	157	157	156	156	-1.0	-0.64	16,300	4,126,049,024
[3521]	26/10/15	158	158	156	157	-1.0	-0.63	24,300	4,152,497,920
[3521]	26/10/14	158	158	157	158	0	+0.00	10,100	4,178,947,072
[3521]	26/10/13	158	158	157	158	0	+0.00	11,300	4,178,947,072
[3521]	26/10/09	157	158	157	158	+1.0	+0.64	9,600	4,178,947,072
[3521]	26/10/08	157	158	157	157	-1.0	-0.63	4,300	4,152,497,920
[3521]	26/10/07	158	158	157	158	+1.0	+0.64	8,700	4,178,947,072
[3521]	26/10/06	157	158	157	157	0	+0.00	19,400	4,152,497,920
[3521]	26/10/05	158	158	157	157	0	+0.00	9,000	4,152,497,920
[3521]	26/10/02	158	159	157	157	-1.0	-0.63	15,400	4,152,497,920
[3521]	26/10/01	158	159	158	158	0	+0.00	15,800	4,178,947,072
[3521]	26/09/30	158	158	157	158	0	+0.00	9,900	4,178,947,072
[3521]	26/09/29	157	158	156	158	+1.0	+0.64	8,600	4,178,947,072
[3521]	26/09/28	158	158	157	157	0	+0.00	15,900	4,152,497,920
[3521]	26/09/25	158	158	157	157	-1.0	-0.63	13,100	4,152,497,920
[3521]	26/09/24	158	158	157	158	0	+0.00	17,700	4,178,947,072
[3521]	26/09/18	156	158	156	158	+1.0	+0.64	26,800	4,178,947,072
[3521]	26/09/17	157	157	156	157	0	+0.00	17,600	4,152,497,920
[3521]	26/09/16	156	157	156	157	+1.0	+0.64	13,500	4,152,497,920
[3521]	26/09/15	156	158	156	156	0	+0.00	10,800	4,126,049,024
[3521]	26/09/14	156	157	156	156	0	+0.00	33,700	4,126,049,024
[3521]	26/09/11	156	157	156	156	0	+0.00	11,300	4,126,049,024
[3521]	26/09/10	156	157	156	156	-1.0	-0.64	17,600	4,126,049,024
[3521]	26/09/09	157	157	156	157	0	+0.00	13,400	4,152,497,920
[3521]	26/09/08	157	157	156	157	0	+0.00	13,800	4,152,497,920
[3521]	26/09/07	158	158	156	157	+1.0	+0.64	13,700	4,152,497,920
[3521]	26/09/04	157	157	156	156	-1.0	-0.64	6,800	4,126,049,024
[3521]	26/09/03	156	157	155	157	+2.0	+1.29	11,400	4,152,497,920
[3521]	26/09/02	155	157	155	155	-1.0	-0.64	15,800	4,099,599,872
[3521]	26/09/01	157	158	153	156	0	+0.00	58,900	4,126,049,024
[3521]	26/08/31	156	157	156	156	0	+0.00	15,400	4,126,049,024
[3521]	26/08/28	156	157	155	156	0	+0.00	20,000	4,126,049,024
[3521]	26/08/27	156	157	155	156	+1.0	+0.65	11,000	4,126,049,024
[3521]	26/08/26	156	158	155	155	-2.0	-1.27	20,200	4,099,599,872
[3521]	26/08/25	157	157	155	157	0	+0.00	27,200	4,152,497,920
[3521]	26/08/24	157	157	156	157	0	+0.00	13,300	4,152,497,920
[3521]	26/08/21	157	157	155	157	0	+0.00	10,800	4,152,497,920
[3521]	26/08/20	157	157	155	157	+2.0	+1.29	16,000	4,152,497,920
[3521]	26/08/19	157	157	155	155	-1.0	-0.64	10,100	4,099,599,872
[3521]	26/08/18	156	156	155	156	0	+0.00	7,600	4,126,049,024
[3521]	26/08/17	156	156	154	156	0	+0.00	16,700	4,126,049,024
[3521]	26/08/14	155	156	153	156	+1.0	+0.65	10,600	4,126,049,024
[3521]	26/08/13	156	156	154	155	-1.0	-0.64	17,200	4,099,599,872
[3521]	26/08/12	155	156	153	156	+1.0	+0.65	34,500	4,126,049,024
[3521]	26/08/10	154	155	153	155	+1.0	+0.65	36,600	4,099,599,872
[3521]	26/08/07	155	155	153	154	0	+0.00	16,700	4,073,150,976
[3521]	26/08/06	155	155	154	154	-1.0	-0.65	6,800	4,073,150,976
[3521]	26/08/05	154	155	153	155	+1.0	+0.65	10,500	4,099,599,872
[3521]	26/08/04	153	154	152	154	+1.0	+0.65	6,300	4,073,150,976
[3521]	26/08/03	153	154	151	153	0	+0.00	18,900	4,046,701,824
[3521]	26/07/31	153	153	152	153	0	+0.00	10,200	4,046,701,824
[3521]	26/07/30	152	153	151	153	+1.0	+0.66	14,100	4,046,701,824
[3521]	26/07/29	151	152	151	152	+1.0	+0.66	10,800	4,020,252,928
[3521]	26/07/28	152	153	151	151	-1.0	-0.66	11,700	3,993,803,776
[3521]	26/07/27	151	152	151	152	0	+0.00	8,100	4,020,252,928
[3521]	26/07/24	152	153	150	152	+1.0	+0.66	14,900	4,020,252,928
[3521]	26/07/23	151	152	151	151	-1.0	-0.66	23,600	3,993,803,776
[3521]	26/07/22	153	153	152	152	0	+0.00	7,100	4,020,252,928
[3521]	26/07/21	151	153	151	152	0	+0.00	11,300	4,020,252,928
[3521]	26/07/17	151	153	151	152	+1	+0.66	7,000	-
[3521]	26/07/16	153	153	151	151	-2	-1.31	9,000	-
[3521]	26/07/15	153	153	152	153	0	0.00	5,100	-
[3521]	26/07/14	153	153	151	153	0	0.00	13,100	-
[3521]	26/07/13	153	153	151	153	+2	+1.32	34,300	-
[3521]	26/07/10	152	152	150	151	0	0.00	8,900	-
[3521]	26/07/09	151	151	150	151	-1	-0.66	4,500	-
[3521]	26/07/08	150	152	150	152	+2	+1.33	10,900	-
[3521]	26/07/07	150	151	150	150	0	0.00	9,600	-
[3521]	26/07/06	151	152	149	150	0	0.00	16,500	-
[3521]	26/07/03	149	151	149	150	-1	-0.66	21,300	-
[3521]	26/07/02	149	151	149	151	+2	+1.34	25,000	-
[3521]	26/07/01	148	149	146	149	+3	+2.05	10,200	-
[3521]	26/06/30	147	148	145	146	-1	-0.68	11,200	-
[3521]	26/06/29	147	147	145	147	-1	-0.68	31,600	-
[3521]	26/06/26	147	148	146	148	+2	+1.37	8,500	-
[3521]	26/06/25	147	147	145	146	-1	-0.68	14,300	-
[3521]	26/06/24	145	147	145	147	+2	+1.38	12,100	-
[3521]	26/06/23	144	145	141	145	0	0.00	93,700	-
[3521]	26/06/22	145	146	144	145	-1	-0.68	61,000	-
[3521]	26/06/19	146	146	144	146	0	0.00	47,300	-
[3521]	26/06/18	144	146	144	146	+2	+1.39	58,400	-
[3521]	26/06/17	144	146	143	144	-1	-0.69	48,100	-
[3521]	26/06/16	145	147	145	145	-1	-0.68	32,200	-
[3521]	26/06/15	147	150	144	146	+1	+0.69	93,500	-
[3521]	26/06/12	145	145	144	145	0	0.00	40,100	-
[3521]	26/06/11	145	145	143	145	0	0.00	35,100	-
[3521]	26/06/10	145	146	144	145	+1	+0.69	44,700	-
[3521]	26/06/09	144	145	143	144	0	0.00	21,600	-
[3521]	26/06/08	143	145	143	144	0	0.00	16,500	-
[3521]	26/06/05	145	146	144	144	-1	-0.69	38,400	-
[3521]	26/06/04	145	146	143	145	0	0.00	29,100	-
[3521]	26/06/03	149	149	145	145	-4	-2.68	109,100	-
[3521]	26/06/02	148	149	147	149	0	0.00	34,900	-
[3521]	26/06/01	151	151	149	149	-2	-1.32	34,000	-
[3521]	26/05/29	151	151	148	151	+1	+0.67	35,000	-
[3521]	26/05/28	149	150	148	150	+1	+0.67	38,200	-
[3521]	26/05/27	151	151	149	149	-2	-1.32	43,400	-
[3521]	26/05/26	150	154	150	151	+1	+0.67	18,600	-
[3521]	26/05/25	152	154	149	150	-2	-1.32	34,300	-
[3521]	26/05/22	152	153	151	152	0	+0.00	8,400	-
[3521]	26/05/21	152	153	151	152	0	+0.00	9,900	-
[3521]	26/05/20	152	152	150	152	+2.0	+1.33	9,700	-
[3521]	26/05/19	151	152	149	150	-1.0	-0.66	37,100	-
[3521]	26/05/18	153	153	150	151	-2.0	-1.31	28,600	-
[3521]	26/05/15	150	153	150	153	+3.0	+2.00	12,400	-
[3521]	26/05/14	151	153	150	150	-5.0	-3.23	68,600	-
[3521]	26/05/13	154	155	152	155	+1.0	+0.65	21,800	-
[3521]	26/05/12	154	154	153	154	0	+0.00	11,000	-
[3521]	26/05/11	155	155	153	154	-1.0	-0.65	16,700	-
[3521]	26/05/08	154	155	154	155	+1.0	+0.65	14,500	-
[3521]	26/05/07	156	157	153	154	+1.0	+0.65	32,300	-
[3521]	26/05/01	150	154	150	153	+1.0	+0.66	18,900	-
[3521]	26/04/30	152	153	149	152	0	+0.00	52,900	-
[3521]	26/04/28	152	153	151	152	0	+0.00	34,300	-
[3521]	26/04/27	157	157	152	152	-5	-3.18	70,200	-
[3521]	26/04/24	157	157	156	157	0	0.00	11,600	-
[3521]	26/04/23	157	158	157	157	0	0.00	15,700	-
[3521]	26/04/22	158	158	157	157	0	0.00	11,800	-
[3521]	26/04/21	159	159	157	157	-1	-0.63	14,600	-
[3521]	26/04/20	159	159	158	158	0	0.00	14,300	-
[3521]	26/04/17	157	159	157	158	+1	+0.64	15,100	-
[3521]	26/04/16	158	159	157	157	0	0.00	14,200	-
[3521]	26/04/15	159	159	157	157	-1	-0.63	14,000	-
[3521]	26/04/14	159	160	157	158	-1	-0.63	21,000	-
[3521]	26/04/13	160	160	158	159	-2	-1.24	14,300	-
[3521]	26/04/10	162	162	160	161	-1	-0.62	8,300	-
[3521]	26/04/09	163	163	160	162	0	0.00	12,400	-
[3521]	26/04/08	159	162	159	162	+4	+2.53	16,000	-
[3521]	26/04/07	160	161	158	158	-2	-1.25	25,400	-
[3521]	26/04/06	159	162	159	160	+1	+0.63	22,400	-
[3521]	26/04/03	158	160	158	159	+1	+0.63	14,300	-
[3521]	26/04/02	160	162	158	158	-1	-0.63	28,200	-
[3521]	26/04/01	159	160	158	159	+3	+1.92	26,300	-
[3521]	26/03/31	160	162	155	156	-3	-1.89	87,600	-
[3521]	26/03/30	159	162	158	159	-13	-7.56	146,800	-
[3521]	26/03/27	174	175	171	172	-3	-1.71	146,200	-
[3521]	26/03/26	174	175	173	175	0	0.00	45,900	-
[3521]	26/03/25	173	175	172	175	+2	+1.16	62,800	-
[3521]	26/03/24	174	175	173	173	0	0.00	28,600	-
[3521]	26/03/23	175	175	172	173	-2	-1.14	63,600	-
[3521]	26/03/19	174	176	174	175	+1	+0.57	29,600	-
[3521]	26/03/18	175	176	173	174	+1	+0.58	38,500	-
[3521]	26/03/17	174	174	172	173	-1	-0.57	23,100	-
[3521]	26/03/16	174	174	173	174	+2	+1.16	19,000	-
[3521]	26/03/13	172	174	172	172	-2	-1.15	27,800	-
[3521]	26/03/12	175	175	173	174	-1	-0.57	21,600	-
[3521]	26/03/11	175	175	174	175	0	0.00	35,200	-
[3521]	26/03/10	174	176	174	175	+2	+1.16	36,100	-
[3521]	26/03/09	174	174	170	173	-2	-1.14	65,200	-
[3521]	26/03/06	175	175	173	175	+1	+0.57	35,000	-
[3521]	26/03/05	174	176	170	174	+4	+2.35	112,100	-
[3521]	26/03/04	173	173	168	170	-3	-1.73	129,400	-
[3521]	26/03/03	177	178	173	173	-4	-2.26	104,400	-
[3521]	26/03/02	177	179	175	177	-1	-0.56	106,300	-
[3521]	26/02/27	178	179	176	178	+1	+0.56	46,100	-
[3521]	26/02/26	178	178	175	177	+1	+0.57	41,100	-
[3521]	26/02/25	175	177	175	176	+1	+0.57	24,700	-
[3521]	26/02/24	175	176	173	175	0	0.00	60,000	-
[3521]	26/02/20	175	178	174	175	-1	-0.57	48,900	-
[3521]	26/02/19	179	179	176	176	-1	-0.56	56,200	-
[3521]	26/02/18	179	180	177	177	-2	-1.12	31,600	-
[3521]	26/02/17	179	180	176	179	+2	+1.13	45,700	-
[3521]	26/02/16	177	178	174	177	+5	+2.91	62,800	-
[3521]	26/02/13	176	177	169	172	-7	-3.91	153,900	-
[3521]	26/02/12	181	185	179	179	-1	-0.56	152,500	-
[3521]	26/02/10	178	181	178	180	+2	+1.12	47,200	-
[3521]	26/02/09	179	179	177	178	0	0.00	42,900	-
[3521]	26/02/06	181	181	178	178	-3	-1.66	30,000	-
[3521]	26/02/05	180	182	179	181	+1	+0.56	34,800	-
[3521]	26/02/04	178	182	178	180	+1	+0.56	24,000	-
[3521]	26/02/03	176	180	176	179	+3	+1.70	38,700	-
[3521]	26/02/02	180	180	176	176	-2	-1.12	30,200	-
[3521]	26/01/30	178	178	176	178	+2	+1.14	24,500	-
[3521]	26/01/29	179	179	175	176	-3	-1.68	53,200	-
[3521]	26/01/28	179	180	178	179	0	0.00	30,500	-
[3521]	26/01/27	178	180	178	179	+1	+0.56	22,500	-
[3521]	26/01/26	181	181	178	178	-3	-1.66	79,700	-
[3521]	26/01/23	181	182	180	181	-1	-0.55	127,500	-
[3521]	26/01/22	183	183	182	182	-1	-0.55	67,900	-
[3521]	26/01/21	182	184	182	183	-1	-0.54	39,500	-
[3521]	26/01/20	182	184	181	184	+2	+1.10	30,200	-
[3521]	26/01/19	184	184	180	182	-2	-1.09	63,200	-
[3521]	26/01/16	185	185	183	184	-1	-0.54	63,800	-
[3521]	26/01/15	184	188	181	185	+2	+1.09	145,600	-
[3521]	26/01/14	180	183	180	183	+3	+1.67	52,700	-
[3521]	26/01/13	185	185	180	180	-2	-1.10	65,500	-
[3521]	26/01/09	183	183	179	182	-1	-0.55	67,600	-
[3521]	26/01/08	186	186	181	183	-1	-0.54	72,600	-
[3521]	26/01/07	185	187	183	184	-1	-0.54	82,900	-
[3521]	26/01/06	180	185	178	185	+7	+3.93	97,900	-
[3521]	26/01/05	178	179	176	178	+2	+1.14	69,800	-
[3521]	25/12/30	175	177	174	176	+2	+1.15	49,300	-
[3521]	25/12/29	173	175	172	174	+2	+1.16	67,600	-
[3521]	25/12/26	171	172	170	172	+1	+0.58	35,800	-
[3521]	25/12/25	171	172	170	171	+1	+0.59	38,400	-
[3521]	25/12/24	172	172	170	170	0	0.00	43,500	-
[3521]	25/12/23	172	172	170	170	-1	-0.58	46,400	-
[3521]	25/12/22	171	171	170	171	+2	+1.18	50,500	-
[3521]	25/12/19	170	170	168	169	-1	-0.59	34,300	-
[3521]	25/12/18	169	170	168	170	0	0.00	52,000	-
[3521]	25/12/17	172	172	169	170	-1	-0.58	56,500	-
[3521]	25/12/16	171	172	171	171	-1	-0.58	47,800	-
[3521]	25/12/15	171	172	169	172	+4	+2.38	80,700	-
[3521]	25/12/12	169	169	168	168	+1	+0.60	39,600	-
[3521]	25/12/11	168	169	167	167	0	0.00	65,800	-
[3521]	25/12/10	168	169	167	167	-2	-1.18	53,500	-
[3521]	25/12/09	170	171	168	169	-1	-0.59	67,700	-
[3521]	25/12/08	170	171	166	170	+5	+3.03	155,100	-
[3521]	25/12/05	166	166	161	165	-2	-1.20	130,100	-
[3521]	25/12/04	163	167	162	167	+6	+3.73	180,300	-
[3521]	25/12/03	160	162	157	161	+4	+2.55	129,800	-
[3521]	25/12/02	159	159	156	157	0	0.00	37,000	-
[3521]	25/12/01	158	159	157	157	-1	-0.63	41,900	-
[3521]	25/11/28	158	159	157	158	0	0.00	34,400	-
[3521]	25/11/27	157	159	157	158	-1	-0.63	57,200	-
[3521]	25/11/26	159	159	157	159	+2	+1.27	33,500	-
[3521]	25/11/25	159	159	157	157	+2	+1.29	53,800	-
[3521]	25/11/21	155	157	155	155	-1	-0.64	24,100	-
[3521]	25/11/20	156	156	154	156	+2	+1.30	22,500	-
[3521]	25/11/19	154	157	154	154	0	0.00	24,300	-
[3521]	25/11/18	155	156	153	154	0	0.00	51,600	-
[3521]	25/11/17	156	158	154	154	0	0.00	76,900	-
[3521]	25/11/14	155	156	153	154	-6	-3.75	110,400	-
[3521]	25/11/13	158	160	156	160	+3	+1.91	122,800	-
[3521]	25/11/12	157	158	156	157	-1	-0.63	27,400	-
[3521]	25/11/11	157	159	156	158	+1	+0.64	50,400	-
[3521]	25/11/10	157	158	155	157	+2	+1.29	46,600	-
[3521]	25/11/07	157	157	155	155	-4	-2.52	13,600	-
[3521]	25/11/06	158	159	154	159	+2	+1.27	51,000	-
[3521]	25/11/05	158	158	155	157	-1	-0.63	18,700	-
[3521]	25/11/04	156	159	155	158	+3	+1.94	68,200	-
[3521]	25/10/31	156	157	155	155	0	0.00	19,800	-
[3521]	25/10/30	155	156	153	155	0	0.00	10,400	-
[3521]	25/10/29	156	156	154	155	0	0.00	20,800	-
[3521]	25/10/28	156	156	153	155	-1	-0.64	52,900	-
[3521]	25/10/27	156	157	155	156	+1	+0.65	21,600	-
[3521]	25/10/24	156	156	154	155	-1	-0.64	12,000	-
[3521]	25/10/23	156	156	154	156	0	0.00	15,500	-
[3521]	25/10/22	155	156	152	156	+2	+1.30	67,200	-
[3521]	25/10/21	153	154	152	154	+1	+0.65	72,400	-
[3521]	25/10/20	155	155	153	153	-1	-0.65	13,400	-
[3521]	25/10/17	154	156	153	154	0	0.00	16,200	-
[3521]	25/10/16	155	155	153	154	0	0.00	17,500	-
[3521]	25/10/15	155	155	153	154	+1	+0.65	10,100	-
[3521]	25/10/14	150	155	150	153	-2	-1.29	122,400	-
[3521]	25/10/10	155	156	155	155	0	0.00	12,000	-
[3521]	25/10/09	155	156	155	155	0	0.00	15,500	-
[3521]	25/10/08	156	157	155	155	-1	-0.64	14,500	-
[3521]	25/10/07	156	157	155	156	+1	+0.65	17,800	-
[3521]	25/10/06	156	156	153	155	-1	-0.64	67,900	-
[3521]	25/10/03	157	158	153	156	+1	+0.65	76,600	-
[3521]	25/10/02	157	158	155	155	-3	-1.90	60,800	-
[3521]	25/10/01	157	158	156	158	+2	+1.28	29,900	-
[3521]	25/09/30	158	158	156	156	-2	-1.27	30,700	-
[3521]	25/09/29	157	158	157	158	0	0.00	31,200	-
[3521]	25/09/26	157	158	156	158	+2	+1.28	10,200	-
[3521]	25/09/25	158	158	156	156	-1	-0.64	11,400	-
[3521]	25/09/24	158	158	156	157	-1	-0.63	27,300	-
[3521]	25/09/22	157	158	156	158	+2	+1.28	25,000	-
[3521]	25/09/19	157	158	156	156	-2	-1.27	37,700	-
[3521]	25/09/18	158	158	156	158	0	0.00	65,100	-
[3521]	25/09/17	159	161	156	158	+2	+1.28	210,400	-
[3521]	25/09/16	155	156	153	156	+3	+1.96	55,800	-
[3521]	25/09/12	152	153	152	153	0	0.00	13,200	-
[3521]	25/09/11	153	154	152	153	0	0.00	35,500	-
[3521]	25/09/10	154	154	153	153	-2	-1.29	67,700	-
[3521]	25/09/09	152	155	152	155	+2	+1.31	98,300	-
[3521]	25/09/08	155	155	153	153	0	0.00	36,800	-
[3521]	25/09/05	154	155	153	153	-1	-0.65	82,000	-