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
[2311]	26/10/29	779	783	779	781	+1.0	+0.13	1,400	6,966,213,120
[2311]	26/10/28	782	785	780	780	-2.0	-0.26	2,500	6,957,293,568
[2311]	26/10/27	782	785	779	782	+3.0	+0.39	6,500	6,975,132,672
[2311]	26/10/26	776	784	776	779	+3.0	+0.39	3,400	6,948,374,016
[2311]	26/10/23	780	785	775	776	-5.0	-0.64	7,800	6,921,614,848
[2311]	26/10/22	782	788	781	781	-7.0	-0.89	4,100	6,966,213,120
[2311]	26/10/21	783	788	777	788	+10.0	+1.29	12,100	7,028,650,496
[2311]	26/10/20	782	783	778	778	-2.0	-0.26	3,100	6,939,454,464
[2311]	26/10/19	781	783	777	780	-3.0	-0.38	5,800	6,957,293,568
[2311]	26/10/16	779	785	779	783	+4.0	+0.51	2,500	6,984,052,224
[2311]	26/10/15	781	785	779	779	-3.0	-0.38	4,400	6,948,374,016
[2311]	26/10/14	788	788	781	782	-1.0	-0.13	7,000	6,975,132,672
[2311]	26/10/13	781	788	781	783	0	+0.00	4,800	6,984,052,224
[2311]	26/10/09	782	783	777	783	+6.0	+0.77	1,500	6,984,052,224
[2311]	26/10/08	779	783	777	777	-6.0	-0.77	5,900	6,930,534,400
[2311]	26/10/07	780	783	776	783	-1.0	-0.13	7,100	6,984,052,224
[2311]	26/10/06	780	786	780	784	+3.0	+0.38	4,300	6,992,971,776
[2311]	26/10/05	792	798	780	781	-11.0	-1.39	10,400	6,966,213,120
[2311]	26/10/02	796	796	789	792	-6.0	-0.75	4,200	7,064,328,704
[2311]	26/10/01	794	798	792	798	+4.0	+0.50	4,100	7,117,846,528
[2311]	26/09/30	799	799	789	794	+8.0	+1.02	9,200	7,082,167,808
[2311]	26/09/29	790	792	785	786	-3.0	-0.38	7,300	7,010,810,880
[2311]	26/09/28	794	795	789	789	-5.0	-0.63	15,500	7,037,570,048
[2311]	26/09/25	793	796	792	794	-1.0	-0.13	5,800	7,082,167,808
[2311]	26/09/24	789	795	786	795	+7.0	+0.89	12,700	7,091,087,360
[2311]	26/09/18	783	790	781	788	+8.0	+1.03	8,900	7,028,650,496
[2311]	26/09/17	787	787	780	780	-4.0	-0.51	7,500	6,957,293,568
[2311]	26/09/16	784	791	781	784	0	+0.00	9,100	6,992,971,776
[2311]	26/09/15	781	788	781	784	-1.0	-0.13	1,600	6,992,971,776
[2311]	26/09/14	787	792	785	785	0	+0.00	7,100	7,001,891,328
[2311]	26/09/11	793	793	783	785	-9.0	-1.13	5,000	7,001,891,328
[2311]	26/09/10	785	795	783	794	+5.0	+0.63	7,000	7,082,167,808
[2311]	26/09/09	790	802	782	789	+3.0	+0.38	30,100	7,069,129,728
[2311]	26/09/08	783	788	781	786	+5.0	+0.64	15,500	7,042,251,264
[2311]	26/09/07	785	785	778	781	0	+0.00	6,300	6,997,453,312
[2311]	26/09/04	781	781	777	781	+3.0	+0.39	2,900	6,997,453,312
[2311]	26/09/03	780	780	778	778	-2.0	-0.26	5,400	6,970,574,336
[2311]	26/09/02	782	783	780	780	-3.0	-0.38	5,500	6,988,493,312
[2311]	26/09/01	784	787	783	783	-2.0	-0.25	4,500	7,015,372,288
[2311]	26/08/31	789	789	783	785	-3.0	-0.38	7,800	7,033,291,264
[2311]	26/08/28	784	788	784	788	+4.0	+0.51	2,600	7,060,170,240
[2311]	26/08/27	787	789	783	784	-3.0	-0.38	11,500	7,024,331,776
[2311]	26/08/26	788	790	786	787	-1.0	-0.13	7,000	7,051,210,752
[2311]	26/08/25	787	791	787	788	-3.0	-0.38	5,000	7,060,170,240
[2311]	26/08/24	785	793	781	791	+6.0	+0.76	11,600	7,087,049,216
[2311]	26/08/21	782	785	778	785	+3.0	+0.38	6,600	7,033,291,264
[2311]	26/08/20	785	786	780	782	-4.0	-0.51	4,900	7,006,412,800
[2311]	26/08/19	787	787	779	786	+1.0	+0.13	12,500	7,042,251,264
[2311]	26/08/18	787	790	784	785	+1.0	+0.13	3,400	7,033,291,264
[2311]	26/08/17	794	794	783	784	-8.0	-1.01	8,200	7,018,941,952
[2311]	26/08/14	784	792	784	792	+5.0	+0.64	7,600	7,090,563,584
[2311]	26/08/13	784	792	784	787	0	+0.00	8,100	7,045,799,936
[2311]	26/08/12	794	794	787	787	-5.0	-0.63	5,900	7,045,799,936
[2311]	26/08/10	785	792	780	792	+7.0	+0.89	17,200	7,090,563,584
[2311]	26/08/07	785	786	778	785	+3.0	+0.38	7,900	7,027,894,784
[2311]	26/08/06	786	786	781	782	+1.0	+0.13	2,600	7,001,036,288
[2311]	26/08/05	788	788	780	781	+3.0	+0.39	5,200	6,992,083,456
[2311]	26/08/04	788	788	777	778	-4.0	-0.51	15,400	6,965,225,472
[2311]	26/08/03	780	793	775	782	+4.0	+0.51	21,000	7,001,036,288
[2311]	26/07/31	790	790	777	778	-3.0	-0.38	9,200	6,965,225,472
[2311]	26/07/30	780	781	774	781	+1.0	+0.13	4,100	6,992,083,456
[2311]	26/07/29	769	786	763	780	-4.0	-0.51	28,800	6,983,131,136
[2311]	26/07/28	791	792	773	784	+15.0	+1.95	37,200	7,018,941,952
[2311]	26/07/27	761	769	759	769	+8.0	+1.05	6,300	6,884,651,008
[2311]	26/07/24	768	769	759	761	-6.0	-0.78	7,600	6,813,028,864
[2311]	26/07/23	763	768	763	767	+4.0	+0.52	49,800	6,866,745,344
[2311]	26/07/22	761	763	758	763	+4.0	+0.53	5,300	6,830,934,528
[2311]	26/07/21	752	760	751	759	+7.0	+0.93	12,900	6,795,123,712
[2311]	26/07/17	750	762	747	752	+1	+0.13	14,000	-
[2311]	26/07/16	747	758	747	751	+2	+0.27	13,000	-
[2311]	26/07/15	751	759	748	749	-4	-0.53	19,000	-
[2311]	26/07/14	753	761	752	753	-1	-0.13	9,000	-
[2311]	26/07/13	755	761	754	754	-6	-0.79	8,400	-
[2311]	26/07/10	757	760	756	760	+3	+0.40	5,900	-
[2311]	26/07/09	752	758	752	757	+1	+0.13	5,500	-
[2311]	26/07/08	759	759	752	756	0	0.00	6,400	-
[2311]	26/07/07	760	760	754	756	0	0.00	9,100	-
[2311]	26/07/06	754	759	752	756	+3	+0.40	15,900	-
[2311]	26/07/03	745	756	745	753	+5	+0.67	25,200	-
[2311]	26/07/02	740	756	736	748	+11	+1.49	34,600	-
[2311]	26/07/01	751	752	737	737	-15	-1.99	27,500	-
[2311]	26/06/30	760	760	752	752	-1	-0.13	9,500	-
[2311]	26/06/29	751	773	750	753	-35	-4.44	39,400	-
[2311]	26/06/26	794	794	784	788	-8	-1.01	46,000	-
[2311]	26/06/25	793	798	793	796	+5	+0.63	14,200	-
[2311]	26/06/24	791	792	788	791	+1	+0.13	9,400	-
[2311]	26/06/23	793	793	786	790	0	0.00	7,400	-
[2311]	26/06/22	798	799	790	790	-2	-0.25	13,800	-
[2311]	26/06/19	792	798	790	792	-1	-0.13	7,000	-
[2311]	26/06/18	795	795	788	793	+1	+0.13	7,200	-
[2311]	26/06/17	781	794	781	792	+11	+1.41	12,600	-
[2311]	26/06/16	788	788	780	781	-4	-0.51	10,300	-
[2311]	26/06/15	795	795	785	785	-4	-0.51	8,100	-
[2311]	26/06/12	787	789	780	789	+4	+0.51	4,600	-
[2311]	26/06/11	785	786	776	785	0	0.00	9,400	-
[2311]	26/06/10	784	787	777	785	+8	+1.03	8,500	-
[2311]	26/06/09	780	783	777	777	+2	+0.26	6,000	-
[2311]	26/06/08	782	788	775	775	-13	-1.65	14,700	-
[2311]	26/06/05	770	788	770	788	+18	+2.34	13,900	-
[2311]	26/06/04	770	778	770	770	-2	-0.26	13,800	-
[2311]	26/06/03	775	777	771	772	-3	-0.39	13,800	-
[2311]	26/06/02	780	784	773	775	-5	-0.64	17,000	-
[2311]	26/06/01	792	794	778	780	-11	-1.39	32,700	-
[2311]	26/05/29	803	810	790	791	-15	-1.86	63,600	-
[2311]	26/05/28	802	807	802	806	+4	+0.50	5,300	-
[2311]	26/05/27	812	812	801	802	-4	-0.50	9,500	-
[2311]	26/05/26	803	806	801	806	+2	+0.25	12,000	-
[2311]	26/05/25	803	814	802	804	+2	+0.25	10,900	-
[2311]	26/05/22	804	808	799	802	-4.0	-0.50	14,400	-
[2311]	26/05/21	810	817	801	806	-2.0	-0.25	4,900	-
[2311]	26/05/20	834	834	792	808	-24.0	-2.88	58,900	-
[2311]	26/05/19	823	832	820	832	+9.0	+1.09	7,100	-
[2311]	26/05/18	810	823	809	823	+9.0	+1.11	12,000	-
[2311]	26/05/15	803	825	801	814	-4.0	-0.49	28,700	-
[2311]	26/05/14	842	845	817	818	-15.0	-1.80	15,900	-
[2311]	26/05/13	838	842	833	833	-5.0	-0.60	7,200	-
[2311]	26/05/12	851	851	833	838	-6.0	-0.71	13,400	-
[2311]	26/05/11	846	864	844	844	-1.0	-0.12	61,400	-
[2311]	26/05/08	827	845	827	845	+23.0	+2.80	39,400	-
[2311]	26/05/07	836	836	818	822	-2.0	-0.24	9,700	-
[2311]	26/05/01	826	826	816	824	-8.0	-0.96	12,800	-
[2311]	26/04/30	838	839	820	832	0	+0.00	31,300	-
[2311]	26/04/28	815	832	815	832	+32.0	+4.00	39,300	-
[2311]	26/04/27	801	809	800	800	0	0.00	7,700	-
[2311]	26/04/24	808	811	800	800	-8	-0.99	10,900	-
[2311]	26/04/23	810	812	806	808	+2	+0.25	2,500	-
[2311]	26/04/22	820	820	806	806	-7	-0.86	10,400	-
[2311]	26/04/21	815	816	813	813	-2	-0.25	3,000	-
[2311]	26/04/20	817	818	811	815	-2	-0.24	10,200	-
[2311]	26/04/17	814	821	809	817	+8	+0.99	29,200	-
[2311]	26/04/16	815	815	808	809	-5	-0.61	24,200	-
[2311]	26/04/15	804	814	804	814	+13	+1.62	20,900	-
[2311]	26/04/14	814	814	800	801	-1	-0.12	15,700	-
[2311]	26/04/13	805	808	802	802	-9	-1.11	7,800	-
[2311]	26/04/10	819	819	806	811	-7	-0.86	9,500	-
[2311]	26/04/09	822	822	815	818	+3	+0.37	6,400	-
[2311]	26/04/08	822	828	813	815	-5	-0.61	16,500	-
[2311]	26/04/07	822	827	820	820	-3	-0.36	6,700	-
[2311]	26/04/06	822	833	822	823	+1	+0.12	19,600	-
[2311]	26/04/03	809	822	809	822	+13	+1.61	22,800	-
[2311]	26/04/02	816	823	807	809	-3	-0.37	18,100	-
[2311]	26/04/01	804	814	800	812	+13	+1.63	14,000	-
[2311]	26/03/31	800	807	795	799	+2	+0.25	8,800	-
[2311]	26/03/30	800	804	790	797	-9	-1.12	18,300	-
[2311]	26/03/27	800	809	791	806	+1	+0.12	14,400	-
[2311]	26/03/26	803	813	798	805	0	0.00	76,900	-
[2311]	26/03/25	811	814	801	805	+9	+1.13	35,800	-
[2311]	26/03/24	792	802	786	796	+19	+2.45	13,800	-
[2311]	26/03/23	788	790	770	777	-26	-3.24	41,400	-
[2311]	26/03/19	820	824	797	803	-25	-3.02	36,400	-
[2311]	26/03/18	814	829	810	828	+21	+2.60	35,900	-
[2311]	26/03/17	808	811	805	807	0	0.00	7,400	-
[2311]	26/03/16	803	811	795	807	+6	+0.75	24,600	-
[2311]	26/03/13	801	812	801	801	0	0.00	13,400	-
[2311]	26/03/12	812	820	801	801	-10	-1.23	24,500	-
[2311]	26/03/11	804	816	803	811	+8	+1.00	38,500	-
[2311]	26/03/10	802	803	796	803	+16	+2.03	5,000	-
[2311]	26/03/09	800	800	785	787	-19	-2.36	26,200	-
[2311]	26/03/06	797	808	797	806	-6	-0.74	8,700	-
[2311]	26/03/05	796	815	796	812	+25	+3.18	16,600	-
[2311]	26/03/04	801	803	785	787	-18	-2.24	50,100	-
[2311]	26/03/03	812	813	805	805	-8	-0.98	21,800	-
[2311]	26/03/02	826	826	812	813	-13	-1.57	20,200	-
[2311]	26/02/27	820	828	820	826	+9	+1.10	12,300	-
[2311]	26/02/26	816	822	814	817	+2	+0.25	15,100	-
[2311]	26/02/25	814	817	812	815	+3	+0.37	6,100	-
[2311]	26/02/24	811	815	806	812	+2	+0.25	11,200	-
[2311]	26/02/20	814	814	809	810	-5	-0.61	9,000	-
[2311]	26/02/19	815	817	815	815	-2	-0.24	8,100	-
[2311]	26/02/18	805	820	805	817	+12	+1.49	21,900	-
[2311]	26/02/17	811	812	805	805	-7	-0.86	23,200	-
[2311]	26/02/16	808	814	805	812	+6	+0.74	15,400	-
[2311]	26/02/13	811	816	803	806	-22	-2.66	73,200	-
[2311]	26/02/12	834	834	827	828	-3	-0.36	34,600	-
[2311]	26/02/10	832	837	830	831	-4	-0.48	25,300	-
[2311]	26/02/09	843	843	832	835	+3	+0.36	25,700	-
[2311]	26/02/06	843	843	830	832	-7	-0.83	16,400	-
[2311]	26/02/05	833	839	831	839	+11	+1.33	14,300	-
[2311]	26/02/04	825	838	825	828	+1	+0.12	21,000	-
[2311]	26/02/03	828	831	826	827	-1	-0.12	8,300	-
[2311]	26/02/02	827	830	824	828	+5	+0.61	9,800	-
[2311]	26/01/30	825	826	820	823	-2	-0.24	5,800	-
[2311]	26/01/29	825	825	815	825	+1	+0.12	12,900	-
[2311]	26/01/28	828	828	821	824	-4	-0.48	7,600	-
[2311]	26/01/27	832	833	820	828	+3	+0.36	7,500	-
[2311]	26/01/26	835	837	825	825	-19	-2.25	14,500	-
[2311]	26/01/23	839	848	837	844	+10	+1.20	21,900	-
[2311]	26/01/22	826	838	825	834	+9	+1.09	22,700	-
[2311]	26/01/21	828	828	820	825	-3	-0.36	30,800	-
[2311]	26/01/20	837	837	828	828	-4	-0.48	11,700	-
[2311]	26/01/19	837	838	830	832	-3	-0.36	29,600	-
[2311]	26/01/16	823	836	821	835	+15	+1.83	36,100	-
[2311]	26/01/15	809	820	809	820	+11	+1.36	28,300	-
[2311]	26/01/14	807	809	807	809	+2	+0.25	11,800	-
[2311]	26/01/13	811	811	805	807	-2	-0.25	15,900	-
[2311]	26/01/09	810	813	809	809	-1	-0.12	8,800	-
[2311]	26/01/08	813	814	810	810	-1	-0.12	11,400	-
[2311]	26/01/07	809	813	807	811	-2	-0.25	14,600	-
[2311]	26/01/06	806	814	804	813	+9	+1.12	20,600	-
[2311]	26/01/05	804	810	798	804	0	0.00	30,600	-
[2311]	25/12/30	813	817	804	804	-10	-1.23	34,600	-
[2311]	25/12/29	810	824	810	814	-31	-3.67	73,300	-
[2311]	25/12/26	841	847	834	845	-7	-0.82	106,800	-
[2311]	25/12/25	850	853	843	852	+3	+0.35	32,600	-
[2311]	25/12/24	846	849	843	849	+9	+1.07	21,500	-
[2311]	25/12/23	842	843	836	840	+5	+0.60	20,700	-
[2311]	25/12/22	835	849	831	835	+7	+0.85	34,700	-
[2311]	25/12/19	827	833	827	828	+2	+0.24	19,500	-
[2311]	25/12/18	828	838	825	826	+1	+0.12	31,300	-
[2311]	25/12/17	834	835	825	825	-6	-0.72	24,300	-
[2311]	25/12/16	829	837	829	831	+6	+0.73	25,900	-
[2311]	25/12/15	825	828	815	825	+7	+0.86	26,300	-
[2311]	25/12/12	815	822	815	818	+4	+0.49	52,100	-
[2311]	25/12/11	821	823	814	814	-7	-0.85	65,900	-
[2311]	25/12/10	826	826	820	821	-1	-0.12	27,400	-
[2311]	25/12/09	825	826	821	822	-3	-0.36	11,300	-
[2311]	25/12/08	827	831	825	825	-2	-0.24	12,500	-
[2311]	25/12/05	820	828	820	827	+5	+0.61	8,800	-
[2311]	25/12/04	824	839	816	822	-10	-1.20	60,500	-
[2311]	25/12/03	830	837	825	832	+3	+0.36	17,200	-
[2311]	25/12/02	840	840	829	829	-11	-1.31	18,300	-
[2311]	25/12/01	841	847	833	840	0	0.00	30,800	-
[2311]	25/11/28	845	845	837	840	-1	-0.12	17,900	-
[2311]	25/11/27	853	853	830	841	-1	-0.12	32,800	-
[2311]	25/11/26	851	854	833	842	+36	+4.47	91,400	-
[2311]	25/11/25	802	814	795	806	+9	+1.13	16,500	-
[2311]	25/11/21	796	805	791	797	+1	+0.13	17,700	-
[2311]	25/11/20	792	797	790	796	+6	+0.76	7,000	-
[2311]	25/11/19	794	797	790	790	-1	-0.13	9,500	-
[2311]	25/11/18	798	799	789	791	-5	-0.63	10,600	-
[2311]	25/11/17	795	802	792	796	+11	+1.40	13,000	-
[2311]	25/11/14	801	810	782	785	-38	-4.62	71,700	-
[2311]	25/11/13	835	836	823	823	-10	-1.20	20,900	-
[2311]	25/11/12	820	836	820	833	+11	+1.34	10,800	-
[2311]	25/11/11	823	826	815	822	-1	-0.12	5,000	-
[2311]	25/11/10	810	826	810	823	+13	+1.60	5,600	-
[2311]	25/11/07	817	818	810	810	-5	-0.61	6,600	-
[2311]	25/11/06	820	822	815	815	+3	+0.37	10,900	-
[2311]	25/11/05	810	816	799	812	+3	+0.37	15,000	-
[2311]	25/11/04	825	825	800	809	-13	-1.58	12,100	-
[2311]	25/10/31	820	860	819	822	+5	+0.61	39,200	-
[2311]	25/10/30	794	817	792	817	+22	+2.77	20,800	-
[2311]	25/10/29	810	810	795	795	-12	-1.49	15,000	-
[2311]	25/10/28	814	814	807	807	0	0.00	15,400	-
[2311]	25/10/27	806	808	803	807	+1	+0.12	13,600	-
[2311]	25/10/24	811	818	801	806	-8	-0.98	13,700	-
[2311]	25/10/23	820	821	808	814	-6	-0.73	9,200	-
[2311]	25/10/22	812	820	812	820	+7	+0.86	9,400	-
[2311]	25/10/21	820	820	808	813	+3	+0.37	5,900	-
[2311]	25/10/20	807	810	799	810	+16	+2.02	8,200	-
[2311]	25/10/17	811	811	793	794	-14	-1.73	15,300	-
[2311]	25/10/16	810	816	806	808	+1	+0.12	11,700	-
[2311]	25/10/15	791	808	791	807	+17	+2.15	19,800	-
[2311]	25/10/14	790	804	788	790	-13	-1.62	25,400	-
[2311]	25/10/10	817	817	803	803	-14	-1.71	23,200	-
[2311]	25/10/09	828	828	816	817	-11	-1.33	11,100	-
[2311]	25/10/08	821	831	821	828	+9	+1.10	6,500	-
[2311]	25/10/07	823	825	819	819	-4	-0.49	9,000	-
[2311]	25/10/06	824	839	819	823	+6	+0.73	21,200	-
[2311]	25/10/03	815	820	812	817	-3	-0.37	8,300	-
[2311]	25/10/02	823	827	813	820	-5	-0.61	15,100	-
[2311]	25/10/01	821	830	817	825	+4	+0.49	21,700	-
[2311]	25/09/30	829	837	821	821	-5	-0.61	23,600	-
[2311]	25/09/29	834	836	825	826	-11	-1.31	19,900	-
[2311]	25/09/26	848	851	834	837	-31	-3.57	52,300	-
[2311]	25/09/25	869	869	829	868	-4	-0.46	39,100	-
[2311]	25/09/24	856	872	844	872	+15	+1.75	29,500	-
[2311]	25/09/22	855	872	855	857	+2	+0.23	27,400	-
[2311]	25/09/19	861	861	833	855	-9	-1.04	37,200	-
[2311]	25/09/18	861	875	860	864	-2	-0.23	15,000	-
[2311]	25/09/17	880	881	862	866	-20	-2.26	32,500	-
[2311]	25/09/16	911	911	885	886	-25	-2.74	27,900	-
[2311]	25/09/12	909	912	890	911	+7	+0.77	36,700	-
[2311]	25/09/11	872	914	872	904	+36	+4.15	63,800	-
[2311]	25/09/10	887	887	853	868	-21	-2.36	54,700	-
[2311]	25/09/09	892	917	888	889	-2	-0.22	47,300	-
[2311]	25/09/08	927	927	891	891	-21	-2.30	81,800	-
[2311]	25/09/05	925	935	900	912	+30	+3.40	141,500	-