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
[2315]	26/10/29	67	67	60	60	-1.0	-1.64	6,668,900	10,336,910,336
[2315]	26/10/28	61	62	60	61	0	+0.00	2,522,100	10,509,192,192
[2315]	26/10/27	60	61	60	61	0	+0.00	3,173,800	10,509,192,192
[2315]	26/10/26	60	61	59	61	+1.0	+1.67	4,056,700	10,509,192,192
[2315]	26/10/23	61	61	58	60	0	+0.00	6,005,300	10,336,910,336
[2315]	26/10/22	61	61	59	60	0	+0.00	5,429,000	10,336,910,336
[2315]	26/10/21	60	61	59	60	+2.0	+3.45	4,540,400	10,336,910,336
[2315]	26/10/20	60	61	58	58	-2.0	-3.33	5,710,900	9,992,346,624
[2315]	26/10/19	60	61	59	60	-1.0	-1.64	4,559,100	10,336,910,336
[2315]	26/10/16	61	62	60	61	+2.0	+3.39	4,610,400	10,509,192,192
[2315]	26/10/15	62	62	59	59	-4.0	-6.35	5,890,800	10,164,628,480
[2315]	26/10/14	63	63	61	63	+2.0	+3.28	4,742,700	10,853,755,904
[2315]	26/10/13	61	62	60	61	-1.0	-1.61	3,968,700	10,509,192,192
[2315]	26/10/09	59	62	59	62	+2.0	+3.33	4,859,500	10,681,474,048
[2315]	26/10/08	65	65	60	60	-6.0	-9.09	7,076,200	10,336,910,336
[2315]	26/10/07	66	67	64	66	0	+0.00	7,866,100	11,370,601,472
[2315]	26/10/06	66	68	65	66	-1.0	-1.49	7,651,200	11,370,601,472
[2315]	26/10/05	70	70	67	67	-1.0	-1.47	6,821,000	11,542,883,328
[2315]	26/10/02	70	71	68	68	-3.0	-4.23	5,141,500	11,715,165,184
[2315]	26/10/01	73	73	69	71	+1.0	+1.43	7,523,100	12,232,010,752
[2315]	26/09/30	67	70	66	70	+4.0	+6.06	5,829,900	12,059,728,896
[2315]	26/09/29	68	68	65	66	+1.0	+1.54	3,730,700	11,370,601,472
[2315]	26/09/28	67	67	65	65	-1.0	-1.52	3,135,500	11,198,319,616
[2315]	26/09/25	66	67	65	66	-1.0	-1.49	1,766,900	11,370,601,472
[2315]	26/09/24	66	68	64	67	+2.0	+3.08	4,111,900	11,542,883,328
[2315]	26/09/18	65	68	64	65	-1.0	-1.52	3,996,000	11,198,319,616
[2315]	26/09/17	63	66	62	66	+4.0	+6.45	4,023,300	11,370,601,472
[2315]	26/09/16	63	65	62	62	-3.0	-4.62	6,049,200	10,681,474,048
[2315]	26/09/15	59	65	59	65	+2.0	+3.17	6,561,200	11,524,789,248
[2315]	26/09/14	66	66	63	63	-3.0	-4.55	6,341,900	11,170,180,096
[2315]	26/09/11	67	67	66	66	-2.0	-2.94	3,709,400	11,702,093,824
[2315]	26/09/10	66	68	66	68	+1.0	+1.49	3,333,700	12,056,702,976
[2315]	26/09/09	70	70	67	67	-2.0	-2.90	5,238,400	11,879,398,400
[2315]	26/09/08	70	72	68	69	-1.0	-1.43	7,076,700	12,234,006,528
[2315]	26/09/07	70	71	69	70	-1.0	-1.41	4,598,000	12,411,311,104
[2315]	26/09/04	66	71	66	71	+5.0	+7.58	4,745,000	12,588,615,680
[2315]	26/09/03	66	68	66	66	-1.0	-1.49	3,870,400	11,702,093,824
[2315]	26/09/02	69	70	66	67	-1.0	-1.47	8,444,900	11,879,398,400
[2315]	26/09/01	70	71	67	68	-3.0	-4.23	5,395,600	12,056,702,976
[2315]	26/08/31	70	73	70	71	-2.0	-2.74	4,866,500	12,588,615,680
[2315]	26/08/28	68	74	67	73	+7.0	+10.61	7,446,200	12,943,224,832
[2315]	26/08/27	67	67	65	66	+1.0	+1.54	4,983,700	11,702,093,824
[2315]	26/08/26	66	67	65	65	-1.0	-1.52	3,564,700	11,524,789,248
[2315]	26/08/25	65	66	63	66	0	+0.00	4,453,800	11,702,093,824
[2315]	26/08/24	64	67	64	66	+2.0	+3.12	6,240,000	11,702,093,824
[2315]	26/08/21	65	66	63	64	-1.0	-1.54	4,669,600	11,347,484,672
[2315]	26/08/20	62	65	62	65	+4.0	+6.56	4,508,500	11,524,789,248
[2315]	26/08/19	64	64	61	61	-4.0	-6.15	3,698,200	10,815,570,944
[2315]	26/08/18	67	68	64	65	-1.0	-1.52	5,187,600	11,524,789,248
[2315]	26/08/17	67	67	65	66	+1.0	+1.54	3,028,200	11,702,093,824
[2315]	26/08/14	63	67	62	65	+2.0	+3.17	5,505,700	11,524,789,248
[2315]	26/08/13	62	64	61	63	+2.0	+3.28	3,540,900	11,170,180,096
[2315]	26/08/12	60	63	60	61	-1.0	-1.61	3,605,900	10,815,570,944
[2315]	26/08/10	61	63	60	62	+2.0	+3.33	3,815,800	10,992,875,520
[2315]	26/08/07	60	61	60	60	-1.0	-1.64	3,984,500	10,638,266,368
[2315]	26/08/06	62	63	61	61	-3.0	-4.69	3,748,500	10,815,570,944
[2315]	26/08/05	60	64	59	64	+3.0	+4.92	4,422,100	11,347,484,672
[2315]	26/08/04	60	61	59	61	+3.0	+5.17	3,591,600	10,815,570,944
[2315]	26/08/03	59	59	57	58	-1.0	-1.69	4,511,500	10,283,658,240
[2315]	26/07/31	59	62	59	59	-1.0	-1.67	4,087,500	10,460,962,816
[2315]	26/07/30	59	60	58	60	+3.0	+5.26	3,800,200	10,638,266,368
[2315]	26/07/29	60	60	57	57	-1.0	-1.72	3,607,200	10,106,353,664
[2315]	26/07/28	62	62	58	58	-2.0	-3.33	3,285,900	10,283,658,240
[2315]	26/07/27	61	61	58	60	0	+0.00	3,217,000	10,638,266,368
[2315]	26/07/24	63	65	59	60	-2.0	-3.23	4,566,100	10,638,266,368
[2315]	26/07/23	62	63	62	62	-1.0	-1.59	2,911,500	10,992,875,520
[2315]	26/07/22	64	65	62	63	-1.0	-1.56	3,776,400	11,170,180,096
[2315]	26/07/21	61	66	61	64	+3.0	+4.92	4,151,100	11,347,484,672
[2315]	26/07/17	64	64	60	61	-3	-4.69	4,623,900	-
[2315]	26/07/16	66	67	63	64	-1	-1.54	3,778,100	-
[2315]	26/07/15	61	65	61	65	+3	+4.84	5,597,900	-
[2315]	26/07/14	61	64	61	62	+1	+1.64	5,083,300	-
[2315]	26/07/13	61	62	60	61	0	0.00	3,240,900	-
[2315]	26/07/10	56	61	56	61	+4	+7.02	3,377,300	-
[2315]	26/07/09	57	58	56	57	-2	-3.39	3,973,000	-
[2315]	26/07/08	59	60	58	59	-1	-1.67	4,604,100	-
[2315]	26/07/07	60	62	60	60	-1	-1.64	3,085,000	-
[2315]	26/07/06	61	63	61	61	0	0.00	3,627,000	-
[2315]	26/07/03	59	61	58	61	+1	+1.67	3,531,800	-
[2315]	26/07/02	60	62	58	60	0	0.00	3,456,200	-
[2315]	26/07/01	58	60	56	60	+2	+3.45	4,323,200	-
[2315]	26/06/30	58	59	56	58	+2	+3.57	4,097,300	-
[2315]	26/06/29	55	58	54	56	+1	+1.82	3,869,500	-
[2315]	26/06/26	54	55	53	55	+1	+1.85	4,136,600	-
[2315]	26/06/25	56	56	54	54	0	0.00	5,821,700	-
[2315]	26/06/24	56	57	54	54	-1	-1.82	6,019,800	-
[2315]	26/06/23	58	59	55	55	-1	-1.79	6,968,600	-
[2315]	26/06/22	59	61	56	56	-3	-5.08	5,012,100	-
[2315]	26/06/19	60	61	59	59	-3	-4.84	5,225,500	-
[2315]	26/06/18	60	62	58	62	+1	+1.64	3,889,100	-
[2315]	26/06/17	59	64	58	61	+2	+3.39	8,634,000	-
[2315]	26/06/16	68	69	57	59	+3	+5.36	14,894,900	-
[2315]	26/06/15	56	58	55	56	+1	+1.82	4,077,300	-
[2315]	26/06/12	56	56	54	55	0	0.00	2,839,700	-
[2315]	26/06/11	55	56	53	55	0	0.00	2,619,300	-
[2315]	26/06/10	57	57	53	55	-3	-5.17	3,825,700	-
[2315]	26/06/09	59	59	57	58	0	0.00	1,739,800	-
[2315]	26/06/08	60	61	58	58	-4	-6.45	1,491,100	-
[2315]	26/06/05	59	63	59	62	+3	+5.08	1,549,300	-
[2315]	26/06/04	60	61	59	59	-3	-4.84	2,064,700	-
[2315]	26/06/03	62	62	59	62	+2	+3.33	1,589,800	-
[2315]	26/06/02	63	64	58	60	-3	-4.76	3,338,700	-
[2315]	26/06/01	64	64	62	63	-1	-1.56	1,052,200	-
[2315]	26/05/29	65	66	64	64	0	0.00	1,324,900	-
[2315]	26/05/28	65	66	63	64	-2	-3.03	1,426,400	-
[2315]	26/05/27	65	66	64	66	0	0.00	1,207,500	-
[2315]	26/05/26	68	68	65	66	-1	-1.49	1,596,900	-
[2315]	26/05/25	69	69	66	67	0	0.00	1,524,200	-
[2315]	26/05/22	66	67	64	67	+2.0	+3.08	1,460,500	-
[2315]	26/05/21	63	66	62	65	+3.0	+4.84	1,776,200	-
[2315]	26/05/20	64	65	61	62	-3.0	-4.62	1,862,200	-
[2315]	26/05/19	61	66	61	65	+4.0	+6.56	2,596,300	-
[2315]	26/05/18	63	63	60	61	-1.0	-1.61	1,795,600	-
[2315]	26/05/15	65	66	62	62	-2.0	-3.12	2,087,800	-
[2315]	26/05/14	65	66	62	64	-3.0	-4.48	2,369,200	-
[2315]	26/05/13	66	67	64	67	0	+0.00	3,019,600	-
[2315]	26/05/12	70	71	67	67	-3.0	-4.29	2,156,900	-
[2315]	26/05/11	73	73	70	70	-2.0	-2.78	1,707,400	-
[2315]	26/05/08	71	74	71	72	+1.0	+1.41	1,069,800	-
[2315]	26/05/07	73	74	71	71	-2.0	-2.74	1,197,000	-
[2315]	26/05/01	72	73	71	73	+2.0	+2.82	888,800	-
[2315]	26/04/30	72	73	71	71	-1.0	-1.39	1,171,100	-
[2315]	26/04/28	71	73	71	72	+2.0	+2.86	1,046,500	-
[2315]	26/04/27	74	75	70	70	-4	-5.41	2,219,800	-
[2315]	26/04/24	75	76	74	74	-1	-1.33	935,500	-
[2315]	26/04/23	79	79	75	75	-2	-2.60	1,723,800	-
[2315]	26/04/22	80	80	77	77	0	0.00	1,061,700	-
[2315]	26/04/21	79	79	77	77	-2	-2.53	1,016,800	-
[2315]	26/04/20	78	79	77	79	0	0.00	980,500	-
[2315]	26/04/17	77	79	77	79	0	0.00	1,130,900	-
[2315]	26/04/16	78	79	77	79	+1	+1.28	1,401,100	-
[2315]	26/04/15	77	78	76	78	+2	+2.63	2,062,100	-
[2315]	26/04/14	77	77	76	76	+1	+1.33	925,500	-
[2315]	26/04/13	75	77	74	75	-1	-1.32	1,389,100	-
[2315]	26/04/10	78	78	75	76	-2	-2.56	2,565,900	-
[2315]	26/04/09	83	83	78	78	-3	-3.70	1,500,000	-
[2315]	26/04/08	79	82	78	81	+3	+3.85	3,187,800	-
[2315]	26/04/07	77	79	76	78	+2	+2.63	1,381,100	-
[2315]	26/04/06	77	77	76	76	0	0.00	1,383,100	-
[2315]	26/04/03	77	78	76	76	-1	-1.30	1,241,900	-
[2315]	26/04/02	80	81	76	77	-3	-3.75	2,324,000	-
[2315]	26/04/01	78	80	77	80	+4	+5.26	1,328,700	-
[2315]	26/03/31	75	77	74	76	0	0.00	1,123,400	-
[2315]	26/03/30	76	77	73	76	-2	-2.56	1,534,900	-
[2315]	26/03/27	76	79	76	78	+2	+2.63	1,014,200	-
[2315]	26/03/26	79	79	75	76	-4	-5.00	2,719,100	-
[2315]	26/03/25	77	80	77	80	+4	+5.26	1,974,600	-
[2315]	26/03/24	77	77	75	76	+1	+1.33	1,485,900	-
[2315]	26/03/23	77	77	74	75	-4	-5.06	2,736,900	-
[2315]	26/03/19	80	81	78	79	-3	-3.66	3,214,800	-
[2315]	26/03/18	81	82	79	82	-2	-2.38	4,035,800	-
[2315]	26/03/17	86	87	84	84	-2	-2.33	1,808,000	-
[2315]	26/03/16	83	86	82	86	+2	+2.38	1,606,400	-
[2315]	26/03/13	84	85	83	84	0	0.00	1,421,400	-
[2315]	26/03/12	84	86	83	84	-1	-1.18	1,792,700	-
[2315]	26/03/11	85	87	85	85	0	0.00	1,324,600	-
[2315]	26/03/10	85	87	84	85	0	0.00	1,829,100	-
[2315]	26/03/09	84	85	79	85	-2	-2.30	3,672,000	-
[2315]	26/03/06	84	88	84	87	+1	+1.16	1,989,900	-
[2315]	26/03/05	84	87	83	86	+6	+7.50	3,189,600	-
[2315]	26/03/04	80	83	77	80	-3	-3.61	5,003,200	-
[2315]	26/03/03	89	92	83	83	-2	-2.35	7,048,400	-
[2315]	26/03/02	87	87	84	85	-4	-4.49	2,255,800	-
[2315]	26/02/27	87	90	87	89	+1	+1.14	2,119,900	-
[2315]	26/02/26	84	89	84	88	+3	+3.53	2,541,300	-
[2315]	26/02/25	83	87	82	85	+3	+3.66	2,197,500	-
[2315]	26/02/24	85	86	82	82	-4	-4.65	2,372,300	-
[2315]	26/02/20	89	90	85	86	-1	-1.15	3,006,200	-
[2315]	26/02/19	87	89	85	87	+1	+1.16	2,234,000	-
[2315]	26/02/18	86	87	85	86	+1	+1.18	2,134,000	-
[2315]	26/02/17	86	88	82	85	-1	-1.16	5,081,900	-
[2315]	26/02/16	89	90	86	86	-3	-3.37	3,971,600	-
[2315]	26/02/13	93	93	89	89	-5	-5.32	4,860,000	-
[2315]	26/02/12	97	99	93	94	-3	-3.09	5,204,600	-
[2315]	26/02/10	101	102	96	97	-4	-3.96	6,258,100	-
[2315]	26/02/09	102	103	100	101	0	0.00	2,262,800	-
[2315]	26/02/06	98	101	96	101	+2	+2.02	2,854,300	-
[2315]	26/02/05	101	102	99	99	-2	-1.98	2,074,500	-
[2315]	26/02/04	104	104	100	101	-2	-1.94	2,348,300	-
[2315]	26/02/03	103	104	102	103	+1	+0.98	1,063,300	-
[2315]	26/02/02	101	106	100	102	0	0.00	2,694,000	-
[2315]	26/01/30	102	103	101	102	0	0.00	1,182,100	-
[2315]	26/01/29	102	103	100	102	0	0.00	1,868,900	-
[2315]	26/01/28	103	104	101	102	0	0.00	1,815,000	-
[2315]	26/01/27	102	104	101	102	-1	-0.97	1,631,600	-
[2315]	26/01/26	103	104	100	103	0	0.00	2,142,700	-
[2315]	26/01/23	99	104	99	103	+4	+4.04	2,385,300	-
[2315]	26/01/22	102	102	98	99	-2	-1.98	3,048,900	-
[2315]	26/01/21	106	106	101	101	-8	-7.34	4,560,200	-
[2315]	26/01/20	113	115	108	109	-4	-3.54	6,259,500	-
[2315]	26/01/19	111	114	110	113	+4	+3.67	4,681,900	-
[2315]	26/01/16	113	113	107	109	-4	-3.54	3,996,400	-
[2315]	26/01/15	105	113	104	113	+9	+8.65	6,638,200	-
[2315]	26/01/14	101	105	100	104	+2	+1.96	3,036,400	-
[2315]	26/01/13	108	108	102	102	-2	-1.92	4,830,600	-
[2315]	26/01/09	105	105	103	104	-1	-0.95	1,614,900	-
[2315]	26/01/08	106	107	103	105	0	0.00	2,871,000	-
[2315]	26/01/07	103	106	101	105	+3	+2.94	3,891,400	-
[2315]	26/01/06	103	104	100	102	0	0.00	3,025,500	-
[2315]	26/01/05	97	103	97	102	+6	+6.25	4,560,200	-
[2315]	25/12/30	96	97	95	96	-1	-1.03	1,624,800	-
[2315]	25/12/29	95	100	94	97	+2	+2.11	4,474,800	-
[2315]	25/12/26	95	97	93	95	+1	+1.06	4,186,900	-
[2315]	25/12/25	90	100	89	94	+5	+5.62	9,602,300	-
[2315]	25/12/24	99	99	88	89	-6	-6.32	9,367,500	-
[2315]	25/12/23	94	96	93	95	+3	+3.26	3,970,700	-
[2315]	25/12/22	92	95	90	92	-5	-5.15	6,159,400	-
[2315]	25/12/19	95	98	95	97	+3	+3.19	3,918,800	-
[2315]	25/12/18	97	98	94	94	-6	-6.00	5,676,100	-
[2315]	25/12/17	102	102	96	100	-3	-2.91	5,191,200	-
[2315]	25/12/16	104	105	102	103	0	0.00	3,944,100	-
[2315]	25/12/15	99	105	99	103	+2	+1.98	3,155,200	-
[2315]	25/12/12	99	102	98	101	+2	+2.02	3,012,900	-
[2315]	25/12/11	101	102	99	99	-4	-3.88	3,865,000	-
[2315]	25/12/10	103	106	101	103	0	0.00	2,788,800	-
[2315]	25/12/09	106	107	102	103	-2	-1.90	2,482,700	-
[2315]	25/12/08	106	107	102	105	-1	-0.94	4,970,700	-
[2315]	25/12/05	109	110	105	106	-3	-2.75	3,259,800	-
[2315]	25/12/04	109	115	104	109	0	0.00	8,128,300	-
[2315]	25/12/03	106	115	104	109	+3	+2.83	8,146,800	-
[2315]	25/12/02	116	118	105	106	-7	-6.19	8,405,100	-
[2315]	25/12/01	129	137	110	113	-11	-8.87	24,197,100	-
[2315]	25/11/28	124	128	117	124	-3	-2.36	19,828,900	-
[2315]	25/11/27	105	128	103	127	+22	+20.95	32,695,800	-
[2315]	25/11/26	101	109	97	105	+5	+5.00	14,109,900	-
[2315]	25/11/25	104	108	98	100	-1	-0.99	15,274,800	-
[2315]	25/11/21	101	109	93	101	+15	+17.44	38,828,000	-
[2315]	25/11/20	86	87	82	86	+2	+2.38	2,793,600	-
[2315]	25/11/19	85	85	82	84	0	0.00	3,003,700	-
[2315]	25/11/18	86	86	82	84	-3	-3.45	4,169,700	-
[2315]	25/11/17	88	88	85	87	-2	-2.25	4,153,200	-
[2315]	25/11/14	90	93	88	89	-2	-2.20	3,029,400	-
[2315]	25/11/13	95	95	91	91	-4	-4.21	1,939,300	-
[2315]	25/11/12	92	96	91	95	+3	+3.26	2,170,500	-
[2315]	25/11/11	92	94	90	92	-2	-2.13	3,156,500	-
[2315]	25/11/10	91	95	91	94	+2	+2.17	3,080,300	-
[2315]	25/11/07	90	92	90	92	0	0.00	2,763,700	-
[2315]	25/11/06	94	94	91	92	-2	-2.13	2,919,400	-
[2315]	25/11/05	91	94	90	94	+1	+1.08	3,939,100	-
[2315]	25/11/04	97	99	93	93	-4	-4.12	3,240,800	-
[2315]	25/10/31	96	101	96	97	0	0.00	4,654,100	-
[2315]	25/10/30	93	99	93	97	+6	+6.59	6,344,900	-
[2315]	25/10/29	95	96	90	91	-5	-5.21	5,605,200	-
[2315]	25/10/28	103	103	96	96	-10	-9.43	9,541,800	-
[2315]	25/10/27	100	115	99	106	+10	+10.42	25,446,200	-
[2315]	25/10/24	97	99	94	96	0	0.00	2,930,000	-
[2315]	25/10/23	100	100	96	96	-4	-4.00	3,519,700	-
[2315]	25/10/22	99	104	97	100	+1	+1.01	6,107,700	-
[2315]	25/10/21	103	107	98	99	-1	-1.00	10,767,200	-
[2315]	25/10/20	93	101	91	100	+12	+13.64	9,920,600	-
[2315]	25/10/17	105	106	88	88	-12	-12.00	13,237,900	-
[2315]	25/10/16	99	100	97	100	+2	+2.04	4,062,300	-
[2315]	25/10/15	93	98	93	98	+6	+6.52	3,174,900	-
[2315]	25/10/14	96	99	92	92	-7	-7.07	4,706,600	-
[2315]	25/10/10	97	99	95	99	+2	+2.06	3,141,700	-
[2315]	25/10/09	94	99	93	97	+3	+3.19	5,762,000	-
[2315]	25/10/08	98	98	92	94	-3	-3.09	5,504,900	-
[2315]	25/10/07	98	99	93	97	0	0.00	4,323,500	-
[2315]	25/10/06	100	101	97	97	-1	-1.02	4,299,300	-
[2315]	25/10/03	97	102	96	98	+1	+1.03	7,380,600	-
[2315]	25/10/02	100	106	95	97	-4	-3.96	10,850,200	-
[2315]	25/10/01	109	111	100	101	-8	-7.34	6,454,200	-
[2315]	25/09/30	110	113	108	109	+2	+1.87	4,332,600	-
[2315]	25/09/29	111	114	107	107	0	0.00	4,897,600	-
[2315]	25/09/26	111	112	105	107	-6	-5.31	6,131,600	-
[2315]	25/09/25	121	125	113	113	-12	-9.60	6,542,900	-
[2315]	25/09/24	116	125	114	125	+8	+6.84	10,391,800	-
[2315]	25/09/22	120	122	112	117	-1	-0.85	7,900,000	-
[2315]	25/09/19	111	118	107	118	+6	+5.36	9,213,300	-
[2315]	25/09/18	107	116	104	112	+2	+1.82	10,836,900	-
[2315]	25/09/17	128	128	109	110	-16	-12.70	15,804,800	-
[2315]	25/09/16	132	140	125	126	-15	-10.64	13,506,900	-
[2315]	25/09/12	142	144	136	141	-5	-3.42	9,534,800	-
[2315]	25/09/11	132	148	131	146	+11	+8.15	12,247,100	-
[2315]	25/09/10	140	142	132	135	-6	-4.26	8,969,700	-
[2315]	25/09/09	137	147	135	141	+3	+2.17	14,275,100	-
[2315]	25/09/08	145	157	133	138	+13	+10.40	41,459,600	-
[2315]	25/09/05	131	140	123	125	-8	-6.02	15,954,400	-