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
[4350]	26/10/29	527	535	520	530	-1.0	-0.19	443,500	15,491,092,480
[4350]	26/10/28	534	545	530	531	-12.0	-2.21	161,400	15,520,320,512
[4350]	26/10/27	508	571	500	543	+32.0	+6.26	621,600	15,871,062,016
[4350]	26/10/26	511	516	505	511	-3.0	-0.58	73,000	14,935,751,680
[4350]	26/10/23	516	523	507	514	-2.0	-0.39	52,200	15,023,436,800
[4350]	26/10/22	517	522	511	516	-11.0	-2.09	68,400	15,081,893,888
[4350]	26/10/21	516	528	508	527	+18.0	+3.54	79,000	15,403,407,360
[4350]	26/10/20	506	509	500	509	+11.0	+2.21	88,700	14,877,294,592
[4350]	26/10/19	510	512	497	498	0	+0.00	65,000	14,555,781,120
[4350]	26/10/16	495	503	494	498	0	+0.00	51,900	14,555,781,120
[4350]	26/10/15	481	505	481	498	+11.0	+2.26	123,200	14,555,781,120
[4350]	26/10/14	500	500	481	487	-9.0	-1.81	70,600	14,234,267,648
[4350]	26/10/13	512	518	495	496	-18.0	-3.50	82,400	14,497,324,032
[4350]	26/10/09	516	521	508	514	-8.0	-1.53	76,700	15,023,436,800
[4350]	26/10/08	526	533	514	522	-2.0	-0.38	77,800	15,257,264,128
[4350]	26/10/07	518	526	513	524	+8.0	+1.55	67,000	15,315,721,216
[4350]	26/10/06	521	524	516	516	-6.0	-1.15	37,100	15,081,893,888
[4350]	26/10/05	524	528	512	522	+1.0	+0.19	75,900	15,257,264,128
[4350]	26/10/02	531	534	517	521	-10.0	-1.88	55,800	15,228,036,096
[4350]	26/10/01	532	535	525	531	-1.0	-0.19	84,100	15,520,320,512
[4350]	26/09/30	528	535	505	532	+4.0	+0.76	113,200	15,549,549,568
[4350]	26/09/29	525	528	517	528	+3.0	+0.57	111,900	15,432,635,392
[4350]	26/09/28	523	526	514	525	+2.0	+0.38	73,600	15,344,950,272
[4350]	26/09/25	524	530	520	523	+4.0	+0.77	63,200	15,286,493,184
[4350]	26/09/24	525	530	516	519	-1.0	-0.19	83,600	15,169,579,008
[4350]	26/09/18	516	522	511	520	+6.0	+1.17	60,800	15,198,807,040
[4350]	26/09/17	510	515	491	514	+1.0	+0.19	76,300	15,023,436,800
[4350]	26/09/16	507	516	502	513	+8.0	+1.58	100,600	14,994,207,744
[4350]	26/09/15	504	508	501	505	+5.0	+1.00	37,300	14,760,380,416
[4350]	26/09/14	500	503	488	500	-2.0	-0.40	53,400	14,614,238,208
[4350]	26/09/11	492	511	483	502	+14.0	+2.87	738,400	14,672,695,296
[4350]	26/09/10	475	490	472	488	+9.0	+1.88	76,900	14,263,496,704
[4350]	26/09/09	483	488	476	479	-11.0	-2.24	58,300	14,000,440,320
[4350]	26/09/08	486	494	484	490	0	+0.00	58,000	14,321,952,768
[4350]	26/09/07	498	501	489	490	-12.0	-2.39	49,200	14,321,952,768
[4350]	26/09/04	500	507	495	502	-1.0	-0.20	63,500	14,672,695,296
[4350]	26/09/03	509	509	500	503	-7.0	-1.37	35,100	14,701,923,328
[4350]	26/09/02	515	518	506	510	-7.0	-1.35	50,000	14,906,522,624
[4350]	26/09/01	518	527	506	517	+5.0	+0.98	90,400	15,111,121,920
[4350]	26/08/31	501	515	497	512	+11.0	+2.20	94,800	14,964,979,712
[4350]	26/08/28	495	503	494	501	+1.0	+0.20	55,800	14,643,466,240
[4350]	26/08/27	497	503	494	500	-4.0	-0.79	51,900	14,614,238,208
[4350]	26/08/26	487	507	487	504	+11.0	+2.23	114,600	14,731,152,384
[4350]	26/08/25	488	496	476	493	+6.0	+1.23	169,800	14,409,638,912
[4350]	26/08/24	485	494	482	487	+1.0	+0.21	110,900	14,234,267,648
[4350]	26/08/21	476	489	476	486	+7.0	+1.46	115,400	14,205,039,616
[4350]	26/08/20	483	490	470	479	-4.0	-0.83	122,100	14,000,440,320
[4350]	26/08/19	505	507	479	483	-22.0	-4.36	113,800	14,117,353,472
[4350]	26/08/18	494	526	486	505	+11.0	+2.23	335,800	14,760,380,416
[4350]	26/08/17	460	494	458	494	+35.0	+7.63	367,500	14,438,866,944
[4350]	26/08/14	455	459	448	459	+4.0	+0.88	34,600	13,415,870,464
[4350]	26/08/13	463	465	451	455	-8.0	-1.73	80,200	13,298,956,288
[4350]	26/08/12	487	487	463	463	-19.0	-3.94	75,800	13,532,784,640
[4350]	26/08/10	489	504	479	482	-7.0	-1.43	76,400	14,088,125,440
[4350]	26/08/07	488	498	485	489	+4.0	+0.82	94,900	14,292,724,736
[4350]	26/08/06	476	492	474	485	+4.0	+0.83	177,400	14,175,810,560
[4350]	26/08/05	484	491	477	481	-5.0	-1.03	49,800	14,058,897,408
[4350]	26/08/04	481	489	477	486	-1.0	-0.21	116,600	14,205,039,616
[4350]	26/08/03	484	490	479	487	+3.0	+0.62	182,900	14,234,267,648
[4350]	26/07/31	488	491	477	484	+4.0	+0.83	129,800	14,146,582,528
[4350]	26/07/30	490	491	466	480	-10.0	-2.04	182,000	14,029,668,352
[4350]	26/07/29	494	499	485	490	0	+0.00	123,600	14,321,952,768
[4350]	26/07/28	490	498	484	490	+3.0	+0.62	80,200	14,321,952,768
[4350]	26/07/27	490	493	483	487	-3.0	-0.61	53,300	14,234,267,648
[4350]	26/07/24	485	495	479	490	-3.0	-0.61	65,800	14,321,952,768
[4350]	26/07/23	487	494	485	493	+3.0	+0.61	78,400	14,409,638,912
[4350]	26/07/22	484	493	484	490	0	+0.00	41,400	14,321,952,768
[4350]	26/07/21	500	504	489	490	-3.0	-0.61	46,600	14,321,952,768
[4350]	26/07/17	491	499	488	493	+3	+0.61	57,600	-
[4350]	26/07/16	500	500	485	490	-4	-0.81	54,900	-
[4350]	26/07/15	494	500	489	494	+3	+0.61	54,900	-
[4350]	26/07/14	502	503	490	491	-3	-0.61	68,700	-
[4350]	26/07/13	499	503	490	494	-1	-0.20	47,400	-
[4350]	26/07/10	500	502	488	495	-3	-0.60	84,900	-
[4350]	26/07/09	493	499	488	498	+5	+1.01	51,400	-
[4350]	26/07/08	485	498	478	493	+13	+2.71	63,700	-
[4350]	26/07/07	475	486	468	480	0	0.00	78,100	-
[4350]	26/07/06	474	484	470	480	+7	+1.48	87,100	-
[4350]	26/07/03	474	480	465	473	-1	-0.21	37,600	-
[4350]	26/07/02	474	480	466	474	+8	+1.72	65,200	-
[4350]	26/07/01	480	480	463	466	-7	-1.48	108,100	-
[4350]	26/06/30	469	477	463	473	+4	+0.85	77,100	-
[4350]	26/06/29	465	477	460	469	+8	+1.74	74,600	-
[4350]	26/06/26	468	473	459	461	-4	-0.86	80,900	-
[4350]	26/06/25	467	473	459	465	-4	-0.85	79,500	-
[4350]	26/06/24	471	478	466	469	-2	-0.42	28,900	-
[4350]	26/06/23	465	471	460	471	+2	+0.43	28,600	-
[4350]	26/06/22	476	477	469	469	-4	-0.85	26,000	-
[4350]	26/06/19	468	477	468	473	+2	+0.42	32,800	-
[4350]	26/06/18	465	477	457	471	+6	+1.29	65,200	-
[4350]	26/06/17	473	477	465	465	-8	-1.69	22,300	-
[4350]	26/06/16	475	482	467	473	-6	-1.25	62,200	-
[4350]	26/06/15	481	488	477	479	-5	-1.03	21,600	-
[4350]	26/06/12	493	503	481	484	-10	-2.02	60,400	-
[4350]	26/06/11	496	503	485	494	-2	-0.40	35,200	-
[4350]	26/06/10	500	506	494	496	0	0.00	65,400	-
[4350]	26/06/09	502	510	496	496	-9	-1.78	50,000	-
[4350]	26/06/08	488	515	488	505	+13	+2.64	153,400	-
[4350]	26/06/05	494	504	490	492	-1	-0.20	26,900	-
[4350]	26/06/04	502	515	484	493	-18	-3.52	176,300	-
[4350]	26/06/03	511	517	506	511	-7	-1.35	34,200	-
[4350]	26/06/02	508	520	499	518	+4	+0.78	101,400	-
[4350]	26/06/01	515	521	506	514	+3	+0.59	73,200	-
[4350]	26/05/29	504	522	502	511	+9	+1.79	56,100	-
[4350]	26/05/28	505	507	495	502	-6	-1.18	44,100	-
[4350]	26/05/27	503	511	500	508	0	0.00	40,400	-
[4350]	26/05/26	480	510	479	508	+29	+6.05	197,100	-
[4350]	26/05/25	485	493	477	479	-7	-1.44	53,400	-
[4350]	26/05/22	488	494	476	486	-2.0	-0.41	40,900	-
[4350]	26/05/21	485	494	484	488	-5.0	-1.01	28,900	-
[4350]	26/05/20	482	498	479	493	+11.0	+2.28	148,400	-
[4350]	26/05/19	491	491	481	482	-1.0	-0.21	95,900	-
[4350]	26/05/18	485	499	480	483	-2.0	-0.41	111,500	-
[4350]	26/05/15	465	500	457	485	+27.0	+5.90	245,500	-
[4350]	26/05/14	463	470	451	458	-10.0	-2.14	73,100	-
[4350]	26/05/13	460	476	457	468	+8.0	+1.74	64,300	-
[4350]	26/05/12	472	480	433	460	-14.0	-2.95	198,300	-
[4350]	26/05/11	495	495	474	474	-31.0	-6.14	80,600	-
[4350]	26/05/08	510	514	503	505	-10.0	-1.94	50,300	-
[4350]	26/05/07	522	526	515	515	-6.0	-1.15	23,800	-
[4350]	26/05/01	533	533	517	521	-2.0	-0.38	42,300	-
[4350]	26/04/30	510	525	509	523	+8.0	+1.55	56,200	-
[4350]	26/04/28	502	516	502	515	+12.0	+2.39	74,800	-
[4350]	26/04/27	509	516	503	503	-13	-2.52	30,600	-
[4350]	26/04/24	505	522	504	516	+11	+2.18	55,000	-
[4350]	26/04/23	509	518	505	505	-10	-1.94	32,400	-
[4350]	26/04/22	521	527	515	515	-14	-2.65	37,700	-
[4350]	26/04/21	530	539	524	529	-1	-0.19	42,200	-
[4350]	26/04/20	535	538	525	530	-5	-0.93	43,100	-
[4350]	26/04/17	542	549	535	535	-14	-2.55	17,600	-
[4350]	26/04/16	541	550	541	549	+8	+1.48	24,000	-
[4350]	26/04/15	544	546	536	541	+7	+1.31	26,800	-
[4350]	26/04/14	536	540	533	534	-1	-0.19	16,900	-
[4350]	26/04/13	536	540	532	535	-4	-0.74	22,000	-
[4350]	26/04/10	541	543	537	539	-1	-0.19	24,300	-
[4350]	26/04/09	550	550	538	540	-10	-1.82	23,800	-
[4350]	26/04/08	557	557	544	550	+2	+0.36	29,200	-
[4350]	26/04/07	544	552	543	548	+2	+0.37	22,900	-
[4350]	26/04/06	544	548	543	546	-2	-0.36	16,700	-
[4350]	26/04/03	555	557	543	548	-7	-1.26	21,100	-
[4350]	26/04/02	555	558	544	555	+3	+0.54	58,600	-
[4350]	26/04/01	550	552	544	552	+12	+2.22	38,300	-
[4350]	26/03/31	547	547	534	540	-6	-1.10	44,700	-
[4350]	26/03/30	535	548	527	546	+3	+0.55	69,100	-
[4350]	26/03/27	522	543	522	543	+21	+4.02	89,300	-
[4350]	26/03/26	516	522	516	522	0	0.00	20,200	-
[4350]	26/03/25	518	526	517	522	+4	+0.77	43,100	-
[4350]	26/03/24	511	522	511	518	+8	+1.57	37,400	-
[4350]	26/03/23	507	522	504	510	-4	-0.78	48,000	-
[4350]	26/03/19	517	522	513	514	-5	-0.96	48,700	-
[4350]	26/03/18	511	520	511	519	+11	+2.17	65,100	-
[4350]	26/03/17	516	521	508	508	-10	-1.93	36,200	-
[4350]	26/03/16	506	521	506	518	+7	+1.37	44,100	-
[4350]	26/03/13	506	521	506	511	-1	-0.20	70,500	-
[4350]	26/03/12	513	517	509	512	-8	-1.54	73,100	-
[4350]	26/03/11	514	527	514	520	+5	+0.97	38,500	-
[4350]	26/03/10	506	518	504	515	+9	+1.78	56,700	-
[4350]	26/03/09	507	514	500	506	-10	-1.94	52,700	-
[4350]	26/03/06	520	523	509	516	-2	-0.39	73,300	-
[4350]	26/03/05	516	530	514	518	+2	+0.39	55,000	-
[4350]	26/03/04	511	524	508	516	+2	+0.39	164,300	-
[4350]	26/03/03	514	523	512	514	-4	-0.77	45,300	-
[4350]	26/03/02	521	532	510	518	-3	-0.58	203,100	-
[4350]	26/02/27	521	524	518	521	-2	-0.38	33,100	-
[4350]	26/02/26	520	527	520	523	+3	+0.58	23,100	-
[4350]	26/02/25	520	523	518	520	-3	-0.57	63,000	-
[4350]	26/02/24	516	526	515	523	+8	+1.55	39,100	-
[4350]	26/02/20	517	523	515	515	-8	-1.53	50,400	-
[4350]	26/02/19	520	526	519	523	+2	+0.38	33,800	-
[4350]	26/02/18	521	526	521	521	+1	+0.19	23,100	-
[4350]	26/02/17	528	534	520	520	-10	-1.89	25,900	-
[4350]	26/02/16	527	536	526	530	-5	-0.93	38,500	-
[4350]	26/02/13	546	546	530	535	-11	-2.01	48,900	-
[4350]	26/02/12	533	548	531	546	+22	+4.20	85,200	-
[4350]	26/02/10	524	525	517	524	+1	+0.19	31,200	-
[4350]	26/02/09	518	531	512	523	0	0.00	87,400	-
[4350]	26/02/06	511	533	511	523	+11	+2.15	55,000	-
[4350]	26/02/05	529	532	512	512	-14	-2.66	44,300	-
[4350]	26/02/04	515	528	515	526	+12	+2.33	28,700	-
[4350]	26/02/03	514	522	508	514	-3	-0.58	44,000	-
[4350]	26/02/02	527	528	516	517	-3	-0.58	36,900	-
[4350]	26/01/30	513	520	509	520	+15	+2.97	35,400	-
[4350]	26/01/29	509	520	505	505	-4	-0.79	52,400	-
[4350]	26/01/28	516	526	509	509	-11	-2.12	31,000	-
[4350]	26/01/27	519	524	509	520	+1	+0.19	61,300	-
[4350]	26/01/26	509	523	509	519	+9	+1.76	34,000	-
[4350]	26/01/23	515	520	510	510	-5	-0.97	20,000	-
[4350]	26/01/22	523	523	515	515	-1	-0.19	10,800	-
[4350]	26/01/21	519	522	513	516	-7	-1.34	24,300	-
[4350]	26/01/20	523	527	520	523	-4	-0.76	23,100	-
[4350]	26/01/19	526	533	521	527	-1	-0.19	34,700	-
[4350]	26/01/16	517	528	512	528	+10	+1.93	27,800	-
[4350]	26/01/15	515	524	515	518	-7	-1.33	22,500	-
[4350]	26/01/14	510	525	510	525	+15	+2.94	20,300	-
[4350]	26/01/13	511	515	507	510	+2	+0.39	36,400	-
[4350]	26/01/09	506	512	506	508	+2	+0.40	42,100	-
[4350]	26/01/08	509	512	506	506	-3	-0.59	30,100	-
[4350]	26/01/07	515	521	509	509	-10	-1.93	18,100	-
[4350]	26/01/06	517	523	517	519	+2	+0.39	20,300	-
[4350]	26/01/05	536	536	517	517	-4	-0.77	47,500	-
[4350]	25/12/30	532	532	520	521	-6	-1.14	21,700	-
[4350]	25/12/29	531	531	521	527	+8	+1.54	24,500	-
[4350]	25/12/26	514	519	512	519	+7	+1.37	27,900	-
[4350]	25/12/25	519	519	512	512	0	0.00	16,600	-
[4350]	25/12/24	518	522	511	512	-5	-0.97	31,600	-
[4350]	25/12/23	515	522	515	517	-5	-0.96	26,500	-
[4350]	25/12/22	523	533	515	522	-1	-0.19	60,100	-
[4350]	25/12/19	513	523	509	523	+10	+1.95	27,500	-
[4350]	25/12/18	503	514	501	513	+10	+1.99	23,800	-
[4350]	25/12/17	509	509	502	503	-3	-0.59	23,300	-
[4350]	25/12/16	510	510	505	506	0	0.00	22,100	-
[4350]	25/12/15	502	509	502	506	+4	+0.80	24,100	-
[4350]	25/12/12	500	508	500	502	+2	+0.40	27,700	-
[4350]	25/12/11	502	509	498	500	-3	-0.60	52,300	-
[4350]	25/12/10	508	512	503	503	-2	-0.40	22,700	-
[4350]	25/12/09	502	507	499	505	0	0.00	31,200	-
[4350]	25/12/08	502	508	499	505	0	0.00	37,500	-
[4350]	25/12/05	508	511	504	505	-3	-0.59	23,700	-
[4350]	25/12/04	501	511	501	508	+6	+1.20	31,500	-
[4350]	25/12/03	508	513	502	502	-9	-1.76	35,800	-
[4350]	25/12/02	507	519	504	511	+4	+0.79	60,900	-
[4350]	25/12/01	517	517	507	507	-10	-1.93	48,900	-
[4350]	25/11/28	519	522	515	517	-2	-0.39	33,600	-
[4350]	25/11/27	527	530	518	519	-1	-0.19	28,500	-
[4350]	25/11/26	519	525	517	520	+4	+0.78	31,800	-
[4350]	25/11/25	515	526	513	516	+1	+0.19	41,800	-
[4350]	25/11/21	495	525	492	515	+14	+2.79	143,900	-
[4350]	25/11/20	504	506	495	501	+5	+1.01	17,000	-
[4350]	25/11/19	500	505	496	496	-2	-0.40	32,400	-
[4350]	25/11/18	496	503	496	498	+2	+0.40	19,400	-
[4350]	25/11/17	496	501	491	496	0	0.00	36,500	-
[4350]	25/11/14	506	509	496	496	-6	-1.20	21,300	-
[4350]	25/11/13	514	514	502	502	-7	-1.38	19,500	-
[4350]	25/11/12	513	519	508	509	-4	-0.78	31,000	-
[4350]	25/11/11	508	513	501	513	+11	+2.19	30,500	-
[4350]	25/11/10	500	511	486	502	+2	+0.40	141,600	-
[4350]	25/11/07	503	507	499	500	0	0.00	37,500	-
[4350]	25/11/06	498	505	498	500	+2	+0.40	27,000	-
[4350]	25/11/05	498	503	494	498	0	0.00	48,000	-
[4350]	25/11/04	487	498	481	498	+6	+1.22	89,500	-
[4350]	25/10/31	493	498	486	492	+7	+1.44	51,800	-
[4350]	25/10/30	489	492	480	485	-6	-1.22	71,100	-
[4350]	25/10/29	495	497	483	491	-7	-1.41	53,900	-
[4350]	25/10/28	499	500	494	498	-3	-0.60	43,300	-
[4350]	25/10/27	501	511	499	501	0	0.00	60,700	-
[4350]	25/10/24	502	504	496	501	-2	-0.40	88,700	-
[4350]	25/10/23	488	522	488	503	+20	+4.14	228,600	-
[4350]	25/10/22	487	501	480	483	-1	-0.21	318,900	-
[4350]	25/10/21	479	490	479	484	+5	+1.04	65,000	-
[4350]	25/10/20	486	486	476	479	0	0.00	70,600	-
[4350]	25/10/17	473	480	468	479	+10	+2.13	88,400	-
[4350]	25/10/16	467	473	467	469	-1	-0.21	44,900	-
[4350]	25/10/15	470	473	468	470	+6	+1.29	41,100	-
[4350]	25/10/14	472	478	463	464	-13	-2.73	51,500	-
[4350]	25/10/10	473	482	473	477	-3	-0.63	64,900	-
[4350]	25/10/09	476	484	475	480	+3	+0.63	59,600	-
[4350]	25/10/08	476	483	476	477	-2	-0.42	60,400	-
[4350]	25/10/07	482	488	474	479	-3	-0.62	109,600	-
[4350]	25/10/06	472	482	470	482	+11	+2.34	116,800	-
[4350]	25/10/03	462	474	462	471	+4	+0.86	17,600	-
[4350]	25/10/02	462	475	462	467	+3	+0.65	40,000	-
[4350]	25/10/01	478	479	464	464	-12	-2.52	102,200	-
[4350]	25/09/30	483	490	476	476	-7	-1.45	64,500	-
[4350]	25/09/29	489	489	480	483	-6	-1.23	66,200	-
[4350]	25/09/26	487	492	480	489	+3	+0.62	66,200	-
[4350]	25/09/25	478	490	478	486	+3	+0.62	57,600	-
[4350]	25/09/24	479	484	478	483	+1	+0.21	57,000	-
[4350]	25/09/22	480	485	480	482	+2	+0.42	25,600	-
[4350]	25/09/19	487	489	480	480	-8	-1.64	59,000	-
[4350]	25/09/18	486	488	482	488	+2	+0.41	22,300	-
[4350]	25/09/17	482	490	481	486	-3	-0.61	34,800	-
[4350]	25/09/16	485	490	483	489	0	0.00	64,100	-
[4350]	25/09/12	489	492	488	489	0	0.00	34,800	-
[4350]	25/09/11	491	495	489	489	-2	-0.41	28,600	-
[4350]	25/09/10	490	494	487	491	+1	+0.20	57,300	-
[4350]	25/09/09	490	493	488	490	0	0.00	34,200	-
[4350]	25/09/08	487	491	486	490	+4	+0.82	28,900	-
[4350]	25/09/05	488	490	481	486	-1	-0.21	35,800	-