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
[352A]	26/10/29	526	526	523	523	-11.0	-2.06	2,500	6,770,167,296
[352A]	26/10/28	519	544	519	534	+7.0	+1.33	1,700	6,912,561,152
[352A]	26/10/27	548	548	527	527	-21.0	-3.83	700	6,821,946,880
[352A]	26/10/26	547	549	517	548	-5.0	-0.90	2,500	7,093,789,184
[352A]	26/10/23	541	555	520	553	+16.0	+2.98	10,800	7,158,513,664
[352A]	26/10/22	541	550	537	537	-14.0	-2.54	3,400	6,951,395,840
[352A]	26/10/21	550	555	545	551	+1.0	+0.18	4,200	7,132,623,872
[352A]	26/10/20	550	560	545	550	+5.0	+0.92	12,200	7,119,678,976
[352A]	26/10/19	543	552	543	545	+2.0	+0.37	7,000	7,054,954,496
[352A]	26/10/16	529	543	520	543	+18.0	+3.43	10,700	7,029,064,704
[352A]	26/10/15	520	525	504	525	+5.0	+0.96	6,100	6,796,057,088
[352A]	26/10/14	526	526	519	520	-2.0	-0.38	1,800	6,731,333,120
[352A]	26/10/13	513	525	513	522	+4.0	+0.77	2,000	6,757,222,912
[352A]	26/10/09	510	527	510	518	-2.0	-0.38	1,800	6,705,443,328
[352A]	26/10/08	534	542	520	520	-18.0	-3.35	5,700	6,731,333,120
[352A]	26/10/07	532	547	522	538	+3.0	+0.56	5,500	6,964,340,736
[352A]	26/10/06	530	539	509	535	+5.0	+0.94	11,800	6,925,506,048
[352A]	26/10/05	542	543	525	530	-2.0	-0.38	7,100	6,860,781,568
[352A]	26/10/02	533	536	528	532	-4.0	-0.75	4,200	6,886,671,360
[352A]	26/10/01	545	545	526	536	+1.0	+0.19	3,100	6,938,450,944
[352A]	26/09/30	529	542	529	535	0	+0.00	1,300	6,925,506,048
[352A]	26/09/29	530	538	527	535	+5.0	+0.94	1,800	6,925,506,048
[352A]	26/09/28	544	544	530	530	-4.0	-0.75	5,800	6,860,781,568
[352A]	26/09/25	529	537	529	534	-9.0	-1.66	4,100	6,912,561,152
[352A]	26/09/24	536	546	536	543	+2.0	+0.37	3,600	7,029,064,704
[352A]	26/09/18	524	553	524	541	+7.0	+1.31	7,300	7,003,175,424
[352A]	26/09/17	535	541	534	534	-2.0	-0.37	1,200	6,912,561,152
[352A]	26/09/16	534	543	534	536	-8.0	-1.47	4,800	6,938,450,944
[352A]	26/09/15	540	544	534	544	0	+0.00	500	7,042,009,600
[352A]	26/09/14	530	545	528	544	+5.0	+0.93	3,500	7,042,009,600
[352A]	26/09/11	535	550	535	539	+4.0	+0.75	3,800	6,977,285,632
[352A]	26/09/10	529	535	524	535	+4.0	+0.75	10,700	6,925,506,048
[352A]	26/09/09	532	542	531	531	-8.0	-1.48	3,100	6,873,726,464
[352A]	26/09/08	537	546	532	539	+2.0	+0.37	3,800	6,977,285,632
[352A]	26/09/07	552	552	537	537	-6.0	-1.10	4,300	6,951,395,840
[352A]	26/09/04	537	543	536	543	+1.0	+0.18	3,000	7,029,064,704
[352A]	26/09/03	536	544	536	542	+6.0	+1.12	4,700	7,016,120,320
[352A]	26/09/02	536	544	534	536	0	+0.00	1,200	6,938,450,944
[352A]	26/09/01	544	545	536	536	-8.0	-1.47	2,000	6,938,450,944
[352A]	26/08/31	539	545	539	544	+5.0	+0.93	1,700	7,042,009,600
[352A]	26/08/28	539	547	539	539	-10.0	-1.82	3,100	6,977,285,632
[352A]	26/08/27	542	550	528	549	+8.0	+1.48	3,100	7,106,734,080
[352A]	26/08/26	546	549	537	541	+5.0	+0.93	2,600	7,003,175,424
[352A]	26/08/25	544	550	534	536	-8.0	-1.47	14,600	6,938,450,944
[352A]	26/08/24	539	550	535	544	+5.0	+0.93	4,500	7,042,009,600
[352A]	26/08/21	545	545	536	539	-12.0	-2.18	4,000	6,977,285,632
[352A]	26/08/20	554	557	546	551	-3.0	-0.54	3,400	7,132,623,872
[352A]	26/08/19	550	555	545	554	+8.0	+1.47	7,000	7,171,458,560
[352A]	26/08/18	551	557	546	546	-5.0	-0.91	3,500	7,067,899,392
[352A]	26/08/17	542	560	542	551	+9.0	+1.66	5,200	7,119,399,936
[352A]	26/08/14	540	560	540	542	+2.0	+0.37	10,100	7,003,111,936
[352A]	26/08/13	559	559	538	540	-19.0	-3.40	7,700	6,977,270,272
[352A]	26/08/12	527	560	527	559	+26.0	+4.88	8,600	7,222,767,104
[352A]	26/08/10	546	557	518	533	+17.0	+3.29	14,800	6,886,824,448
[352A]	26/08/07	517	538	511	516	-1.0	-0.19	12,200	6,667,169,280
[352A]	26/08/06	524	534	507	517	-17.0	-3.18	5,300	6,680,090,112
[352A]	26/08/05	544	580	517	534	+20.0	+3.89	28,300	6,899,745,280
[352A]	26/08/04	490	576	477	514	+17.0	+3.42	62,800	6,641,327,616
[352A]	26/08/03	500	503	493	497	-23.0	-4.42	116,900	6,421,672,960
[352A]	26/07/31	503	525	503	520	+10.0	+1.96	1,300	6,718,853,120
[352A]	26/07/30	484	529	484	510	+18.0	+3.66	13,900	6,589,644,288
[352A]	26/07/29	478	497	478	492	+21.0	+4.46	4,700	6,357,068,288
[352A]	26/07/28	488	488	468	471	-12.0	-2.48	3,200	6,085,730,304
[352A]	26/07/27	481	486	478	483	-5.0	-1.02	2,100	6,240,780,800
[352A]	26/07/24	488	494	488	488	0	+0.00	600	6,305,384,960
[352A]	26/07/23	480	492	480	488	+5.0	+1.04	2,300	6,305,384,960
[352A]	26/07/22	475	483	475	483	+8.0	+1.68	1,400	6,240,780,800
[352A]	26/07/21	498	509	463	475	-23.0	-4.62	25,800	6,137,413,632
[352A]	26/07/17	523	525	495	498	-34	-6.39	21,700	-
[352A]	26/07/16	514	535	514	532	+14	+2.70	6,300	-
[352A]	26/07/15	518	522	514	518	-3	-0.58	2,500	-
[352A]	26/07/14	508	530	508	521	+3	+0.58	6,700	-
[352A]	26/07/13	500	518	500	518	+16	+3.19	3,400	-
[352A]	26/07/10	507	514	501	502	-6	-1.18	5,300	-
[352A]	26/07/09	518	518	508	508	-10	-1.93	3,500	-
[352A]	26/07/08	508	523	508	518	0	0.00	2,600	-
[352A]	26/07/07	520	525	509	518	-2	-0.38	3,700	-
[352A]	26/07/06	491	528	491	520	+15	+2.97	13,000	-
[352A]	26/07/03	506	521	490	505	-1	-0.20	7,700	-
[352A]	26/07/02	491	535	491	506	+7	+1.40	12,200	-
[352A]	26/07/01	525	525	487	499	-6	-1.19	5,900	-
[352A]	26/06/30	472	535	472	505	+33	+6.99	36,900	-
[352A]	26/06/29	442	472	431	472	+30	+6.79	7,000	-
[352A]	26/06/26	455	455	441	442	-12	-2.64	1,700	-
[352A]	26/06/25	444	454	435	454	+10	+2.25	4,100	-
[352A]	26/06/24	441	452	430	444	-2	-0.45	17,900	-
[352A]	26/06/23	476	479	434	446	-30	-6.30	18,600	-
[352A]	26/06/22	475	483	467	476	-7	-1.45	7,600	-
[352A]	26/06/19	476	489	470	483	-1	-0.21	8,700	-
[352A]	26/06/18	498	498	472	484	-10	-2.02	5,500	-
[352A]	26/06/17	482	499	481	494	+19	+4.00	4,000	-
[352A]	26/06/16	473	481	472	475	0	0.00	5,200	-
[352A]	26/06/15	490	490	471	475	-13	-2.66	10,300	-
[352A]	26/06/12	477	492	472	488	+4	+0.83	5,700	-
[352A]	26/06/11	477	484	471	484	-1	-0.21	3,100	-
[352A]	26/06/10	491	491	472	485	-6	-1.22	8,700	-
[352A]	26/06/09	514	514	480	491	-8	-1.60	16,300	-
[352A]	26/06/08	498	507	486	499	+1	+0.20	6,200	-
[352A]	26/06/05	500	514	490	498	-6	-1.19	18,800	-
[352A]	26/06/04	492	511	488	504	+20	+4.13	20,200	-
[352A]	26/06/03	483	494	479	484	+3	+0.62	18,700	-
[352A]	26/06/02	490	491	474	481	-10	-2.04	11,200	-
[352A]	26/06/01	485	492	481	491	-2	-0.41	6,300	-
[352A]	26/05/29	478	495	478	493	+20	+4.23	13,500	-
[352A]	26/05/28	482	487	471	473	-8	-1.66	12,900	-
[352A]	26/05/27	480	486	475	481	0	0.00	13,500	-
[352A]	26/05/26	466	483	462	481	+15	+3.22	16,400	-
[352A]	26/05/25	482	488	460	466	-13	-2.71	24,400	-
[352A]	26/05/22	482	492	479	479	-11.0	-2.24	18,300	-
[352A]	26/05/21	488	494	488	490	-1.0	-0.20	6,800	-
[352A]	26/05/20	506	506	480	491	-17.0	-3.35	18,900	-
[352A]	26/05/19	550	550	507	508	-11.0	-2.12	12,800	-
[352A]	26/05/18	495	533	485	519	+40.0	+8.35	79,500	-
[352A]	26/05/15	495	510	479	479	-16.0	-3.23	34,500	-
[352A]	26/05/14	487	499	485	495	+4.0	+0.81	13,300	-
[352A]	26/05/13	497	503	491	491	-7.0	-1.41	11,000	-
[352A]	26/05/12	498	511	498	498	+1.0	+0.20	16,000	-
[352A]	26/05/11	514	514	496	497	-18.0	-3.50	16,700	-
[352A]	26/05/08	499	515	499	515	+16.0	+3.21	10,900	-
[352A]	26/05/07	542	542	495	499	-23.0	-4.41	29,500	-
[352A]	26/05/01	518	528	513	522	+3.0	+0.58	13,000	-
[352A]	26/04/30	515	525	506	519	+8.0	+1.57	12,400	-
[352A]	26/04/28	540	540	509	511	-28.0	-5.19	32,400	-
[352A]	26/04/27	534	545	524	539	-4	-0.74	17,300	-
[352A]	26/04/24	540	548	534	543	-2	-0.37	16,000	-
[352A]	26/04/23	558	560	544	545	-13	-2.33	20,800	-
[352A]	26/04/22	555	570	544	558	+8	+1.45	30,100	-
[352A]	26/04/21	545	562	526	550	+14	+2.61	47,200	-
[352A]	26/04/20	526	548	525	536	+10	+1.90	38,500	-
[352A]	26/04/17	510	536	506	526	+16	+3.14	30,300	-
[352A]	26/04/16	509	525	500	510	-7	-1.35	59,000	-
[352A]	26/04/15	502	522	481	517	+18	+3.61	65,500	-
[352A]	26/04/14	484	530	484	499	+22	+4.61	145,000	-
[352A]	26/04/13	499	503	475	477	-12	-2.45	38,300	-
[352A]	26/04/10	518	518	487	489	-30	-5.78	73,300	-
[352A]	26/04/09	534	535	516	519	-8	-1.52	25,500	-
[352A]	26/04/08	532	544	526	527	+6	+1.15	28,400	-
[352A]	26/04/07	550	553	518	521	-19	-3.52	80,100	-
[352A]	26/04/06	599	600	540	540	-58	-9.70	42,300	-
[352A]	26/04/03	591	604	578	598	+8	+1.36	12,200	-
[352A]	26/04/02	587	606	581	590	+3	+0.51	25,300	-
[352A]	26/04/01	575	589	575	587	+12	+2.09	10,400	-
[352A]	26/03/31	575	590	566	575	0	0.00	13,700	-
[352A]	26/03/30	574	605	564	575	+1	+0.17	11,800	-
[352A]	26/03/27	589	598	567	574	-10	-1.71	42,100	-
[352A]	26/03/26	628	630	583	584	-4	-0.68	58,600	-
[352A]	26/03/25	589	621	587	588	0	0.00	55,600	-
[352A]	26/03/24	577	603	575	588	+14	+2.44	77,600	-
[352A]	26/03/23	611	611	572	574	-41	-6.67	58,000	-
[352A]	26/03/19	623	637	610	615	-8	-1.28	26,700	-
[352A]	26/03/18	652	652	623	623	-31	-4.74	30,000	-
[352A]	26/03/17	667	667	646	654	-14	-2.10	6,300	-
[352A]	26/03/16	681	688	661	668	-20	-2.91	18,500	-
[352A]	26/03/13	723	723	688	688	-10	-1.43	15,000	-
[352A]	26/03/12	707	707	677	698	+11	+1.60	9,000	-
[352A]	26/03/11	715	720	685	687	-3	-0.43	24,600	-
[352A]	26/03/10	705	710	683	690	-8	-1.15	28,000	-
[352A]	26/03/09	710	713	689	698	-37	-5.03	20,100	-
[352A]	26/03/06	753	768	735	735	-24	-3.16	17,700	-
[352A]	26/03/05	787	797	751	759	+17	+2.29	30,300	-
[352A]	26/03/04	740	780	677	742	+2	+0.27	92,200	-
[352A]	26/03/03	766	767	731	740	-26	-3.39	28,700	-
[352A]	26/03/02	773	777	766	766	-18	-2.30	7,300	-
[352A]	26/02/27	767	798	767	784	+14	+1.82	12,000	-
[352A]	26/02/26	787	799	767	770	-16	-2.04	15,600	-
[352A]	26/02/25	805	829	756	786	-30	-3.68	21,600	-
[352A]	26/02/24	811	844	808	816	+5	+0.62	38,500	-
[352A]	26/02/20	816	840	801	811	+9	+1.12	48,100	-
[352A]	26/02/19	791	842	791	802	+9	+1.13	317,400	-
[352A]	26/02/18	761	806	732	793	+33	+4.34	552,100	-
[352A]	26/02/17	621	856	610	760	+54	+7.65	635,300	-
[352A]	26/02/16	706	706	706	706	-300	-29.82	15,800	-
[352A]	26/02/13	1,029	1,036	992	1,006	-21	-2.04	35,300	-
[352A]	26/02/12	1,020	1,056	1,013	1,027	+25	+2.50	28,500	-
[352A]	26/02/10	1,000	1,016	998	1,002	+8	+0.80	42,900	-
[352A]	26/02/09	1,024	1,041	994	994	-27	-2.64	36,000	-
[352A]	26/02/06	1,018	1,032	993	1,021	+4	+0.39	22,100	-
[352A]	26/02/05	1,000	1,032	998	1,017	+28	+2.83	21,100	-
[352A]	26/02/04	1,000	1,000	974	989	-22	-2.18	18,200	-
[352A]	26/02/03	990	1,029	978	1,011	+22	+2.22	21,000	-
[352A]	26/02/02	960	989	950	989	+29	+3.02	26,800	-
[352A]	26/01/30	953	990	948	960	+45	+4.92	40,800	-
[352A]	26/01/29	961	961	912	915	-54	-5.57	44,000	-
[352A]	26/01/28	1,014	1,014	961	969	-43	-4.25	32,400	-
[352A]	26/01/27	1,005	1,012	990	1,012	+8	+0.80	13,800	-
[352A]	26/01/26	1,020	1,038	1,000	1,004	-16	-1.57	30,700	-
[352A]	26/01/23	1,001	1,037	990	1,020	+20	+2.00	24,300	-
[352A]	26/01/22	1,005	1,016	1,000	1,000	-5	-0.50	17,500	-
[352A]	26/01/21	1,019	1,026	1,005	1,005	-27	-2.62	53,200	-
[352A]	26/01/20	1,036	1,052	1,024	1,032	-4	-0.39	27,600	-
[352A]	26/01/19	1,056	1,075	1,027	1,036	+13	+1.27	33,700	-
[352A]	26/01/16	1,042	1,042	1,012	1,023	-12	-1.16	28,100	-
[352A]	26/01/15	1,022	1,040	1,017	1,035	+13	+1.27	14,500	-
[352A]	26/01/14	1,014	1,040	1,001	1,022	+23	+2.30	37,600	-
[352A]	26/01/13	1,017	1,024	977	999	-12	-1.19	59,800	-
[352A]	26/01/09	1,040	1,040	1,009	1,011	-1	-0.10	35,400	-
[352A]	26/01/08	1,079	1,080	1,011	1,012	-15	-1.46	46,200	-
[352A]	26/01/07	1,059	1,079	1,026	1,027	-80	-7.23	70,600	-
[352A]	26/01/06	1,060	1,199	1,036	1,107	+99	+9.82	178,300	-
[352A]	26/01/05	1,101	1,132	1,004	1,008	-83	-7.61	104,100	-
[352A]	25/12/30	1,048	1,212	1,047	1,091	+57	+5.51	391,100	-
[352A]	25/12/29	1,015	1,060	997	1,034	+42	+4.23	169,100	-
[352A]	25/12/26	930	1,003	920	992	+92	+10.22	184,900	-
[352A]	25/12/25	854	900	850	900	+48	+5.63	72,700	-
[352A]	25/12/24	878	878	844	852	-14	-1.62	54,100	-
[352A]	25/12/23	881	895	864	866	+15	+1.76	502,500	-
[352A]	25/12/22	845	857	836	851	+14	+1.67	48,000	-
[352A]	25/12/19	826	848	826	837	+26	+3.21	31,400	-
[352A]	25/12/18	840	840	803	811	-29	-3.45	94,200	-
[352A]	25/12/17	892	892	826	840	-40	-4.55	90,900	-
[352A]	25/12/16	909	909	865	880	-29	-3.19	48,300	-
[352A]	25/12/15	884	909	883	909	+19	+2.13	19,400	-
[352A]	25/12/12	898	909	888	890	+7	+0.79	18,200	-
[352A]	25/12/11	897	897	874	883	+1	+0.11	245,800	-
[352A]	25/12/10	885	899	875	882	-3	-0.34	29,900	-
[352A]	25/12/09	895	905	884	885	-8	-0.90	24,600	-
[352A]	25/12/08	901	909	884	893	+2	+0.22	29,400	-
[352A]	25/12/05	903	907	882	891	+2	+0.22	37,400	-
[352A]	25/12/04	886	903	886	889	+3	+0.34	14,800	-
[352A]	25/12/03	915	915	885	886	-29	-3.17	34,700	-
[352A]	25/12/02	885	920	875	915	+30	+3.39	88,200	-
[352A]	25/12/01	888	901	874	885	-1	-0.11	58,800	-
[352A]	25/11/28	887	899	874	886	-3	-0.34	83,600	-
[352A]	25/11/27	900	908	885	889	-6	-0.67	26,900	-
[352A]	25/11/26	867	906	867	895	+28	+3.23	47,600	-
[352A]	25/11/25	864	900	840	867	-12	-1.37	155,600	-
[352A]	25/11/21	850	886	847	879	+24	+2.81	112,300	-
[352A]	25/11/20	910	914	855	855	-50	-5.52	137,100	-
[352A]	25/11/19	913	928	900	905	-13	-1.42	59,900	-
[352A]	25/11/18	913	930	880	918	-10	-1.08	173,400	-
[352A]	25/11/17	1,020	1,045	903	928	-42	-4.33	445,400	-
[352A]	25/11/14	975	1,006	969	970	-15	-1.52	57,700	-
[352A]	25/11/13	988	994	976	985	-2	-0.20	21,100	-
[352A]	25/11/12	1,005	1,020	985	987	-7	-0.70	35,300	-
[352A]	25/11/11	1,013	1,024	992	994	-4	-0.40	38,300	-
[352A]	25/11/10	990	1,002	978	998	+15	+1.53	28,100	-
[352A]	25/11/07	984	1,005	971	983	0	0.00	31,000	-
[352A]	25/11/06	974	993	972	983	+18	+1.87	13,200	-
[352A]	25/11/05	976	987	955	965	-12	-1.23	46,000	-
[352A]	25/11/04	988	990	977	977	-11	-1.11	25,200	-
[352A]	25/10/31	989	998	984	988	-1	-0.10	11,700	-
[352A]	25/10/30	967	995	960	989	+20	+2.06	23,200	-
[352A]	25/10/29	991	996	955	969	-21	-2.12	125,700	-
[352A]	25/10/28	1,004	1,013	990	990	-14	-1.39	33,100	-
[352A]	25/10/27	1,029	1,029	996	1,004	-1	-0.10	22,700	-
[352A]	25/10/24	1,014	1,014	999	1,005	-15	-1.47	24,200	-
[352A]	25/10/23	1,014	1,033	1,009	1,020	-6	-0.58	27,400	-
[352A]	25/10/22	1,011	1,030	1,011	1,026	+10	+0.98	42,700	-
[352A]	25/10/21	1,015	1,040	1,009	1,016	+6	+0.59	54,200	-
[352A]	25/10/20	1,013	1,038	1,009	1,010	+2	+0.20	29,000	-
[352A]	25/10/17	1,030	1,030	990	1,008	-27	-2.61	65,500	-
[352A]	25/10/16	1,026	1,040	1,000	1,035	+3	+0.29	88,700	-
[352A]	25/10/15	975	1,032	975	1,032	+72	+7.50	77,100	-
[352A]	25/10/14	980	993	948	960	-22	-2.24	154,400	-
[352A]	25/10/10	997	1,012	980	982	-16	-1.60	57,100	-
[352A]	25/10/09	1,017	1,025	996	998	-21	-2.06	52,100	-
[352A]	25/10/08	1,034	1,042	1,019	1,019	-3	-0.29	27,800	-
[352A]	25/10/07	1,040	1,041	1,011	1,022	-17	-1.64	42,600	-
[352A]	25/10/06	1,040	1,050	1,006	1,039	+18	+1.76	85,500	-
[352A]	25/10/03	980	1,029	974	1,021	+36	+3.65	115,000	-
[352A]	25/10/02	991	1,006	971	985	+7	+0.72	132,800	-
[352A]	25/10/01	1,020	1,025	973	978	-41	-4.02	243,300	-
[352A]	25/09/30	1,048	1,048	1,005	1,019	-16	-1.55	117,500	-
[352A]	25/09/29	1,075	1,085	1,035	1,035	-37	-3.45	99,800	-
[352A]	25/09/26	1,114	1,124	1,069	1,072	-46	-4.11	92,100	-
[352A]	25/09/25	1,162	1,173	1,109	1,118	-51	-4.36	96,900	-
[352A]	25/09/24	1,200	1,210	1,160	1,169	-18	-1.52	88,800	-
[352A]	25/09/22	1,147	1,187	1,147	1,187	+48	+4.21	72,000	-
[352A]	25/09/19	1,142	1,147	1,115	1,139	-2	-0.18	57,700	-
[352A]	25/09/18	1,130	1,150	1,102	1,141	+34	+3.07	44,500	-
[352A]	25/09/17	1,114	1,129	1,099	1,107	-2	-0.18	41,300	-
[352A]	25/09/16	1,086	1,111	1,050	1,109	+23	+2.12	78,400	-
[352A]	25/09/12	1,128	1,130	1,084	1,086	-21	-1.90	107,800	-
[352A]	25/09/11	1,124	1,133	1,090	1,107	-28	-2.47	84,200	-
[352A]	25/09/10	1,152	1,169	1,120	1,135	-38	-3.24	122,800	-
[352A]	25/09/09	1,156	1,219	1,141	1,173	+26	+2.27	357,300	-
[352A]	25/09/08	1,062	1,151	1,055	1,147	+102	+9.76	258,400	-
[352A]	25/09/05	1,005	1,045	998	1,045	+26	+2.55	118,600	-