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
[2317]	26/10/29	449	449	435	440	-7.0	-1.57	2,670,400	157,280,567,296
[2317]	26/10/28	447	455	445	447	-3.0	-0.67	746,100	159,782,764,544
[2317]	26/10/27	450	457	446	450	-4.0	-0.88	584,100	160,855,130,112
[2317]	26/10/26	454	460	453	454	+2.0	+0.44	721,000	162,284,945,408
[2317]	26/10/23	464	465	449	452	-6.0	-1.31	827,500	161,570,045,952
[2317]	26/10/22	450	462	449	458	+12.0	+2.69	1,359,700	163,714,777,088
[2317]	26/10/21	450	452	445	446	-3.0	-0.67	574,000	159,425,298,432
[2317]	26/10/20	451	453	445	449	-5.0	-1.10	794,600	160,497,664,000
[2317]	26/10/19	455	460	451	454	-4.0	-0.87	1,006,300	162,284,945,408
[2317]	26/10/16	444	465	443	458	+19.0	+4.33	2,146,700	163,714,777,088
[2317]	26/10/15	436	439	433	439	+2.0	+0.46	789,500	156,923,117,568
[2317]	26/10/14	436	439	434	437	-1.0	-0.23	975,100	156,208,201,728
[2317]	26/10/13	440	441	432	438	+5.0	+1.15	637,200	156,565,651,456
[2317]	26/10/09	428	437	426	433	+8.0	+1.88	768,100	154,778,386,432
[2317]	26/10/08	424	426	420	425	0	+0.00	648,200	151,918,739,456
[2317]	26/10/07	422	427	422	425	+1.0	+0.24	549,700	151,918,739,456
[2317]	26/10/06	426	426	421	424	+2.0	+0.47	518,500	151,561,273,344
[2317]	26/10/05	421	422	417	422	-2.0	-0.47	663,600	150,846,357,504
[2317]	26/10/02	424	425	419	424	+1.0	+0.24	841,200	151,561,273,344
[2317]	26/10/01	422	425	419	423	+1.0	+0.24	842,200	151,203,823,616
[2317]	26/09/30	422	423	416	422	0	+0.00	1,012,200	150,846,357,504
[2317]	26/09/29	427	428	422	422	-13.0	-2.99	795,200	150,846,357,504
[2317]	26/09/28	437	439	434	435	-1.0	-0.23	903,200	155,493,285,888
[2317]	26/09/25	437	441	435	436	-1.0	-0.23	682,900	155,850,752,000
[2317]	26/09/24	432	439	431	437	-3.0	-0.68	844,700	156,208,201,728
[2317]	26/09/18	441	442	438	440	-1.0	-0.23	742,500	157,280,567,296
[2317]	26/09/17	438	443	438	441	+4.0	+0.92	711,800	157,638,033,408
[2317]	26/09/16	441	442	437	437	-4.0	-0.91	487,300	156,208,201,728
[2317]	26/09/15	447	447	437	441	-2.0	-0.45	663,900	157,638,033,408
[2317]	26/09/14	433	443	430	443	+18.0	+4.24	1,077,900	158,352,932,864
[2317]	26/09/11	420	427	420	425	-3.0	-0.70	1,103,600	151,918,739,456
[2317]	26/09/10	423	429	421	428	+4.0	+0.94	615,700	152,991,105,024
[2317]	26/09/09	431	431	423	424	-10.0	-2.30	824,800	151,561,273,344
[2317]	26/09/08	435	437	432	434	-1.0	-0.23	723,500	155,135,836,160
[2317]	26/09/07	449	450	435	435	-18.0	-3.97	1,045,800	155,493,285,888
[2317]	26/09/04	452	456	450	453	+2.0	+0.44	1,124,300	161,927,495,680
[2317]	26/09/03	447	454	446	451	+1.0	+0.22	836,500	161,212,579,840
[2317]	26/09/02	456	460	450	450	-17.0	-3.64	1,589,600	160,855,130,112
[2317]	26/09/01	460	468	460	467	+8.0	+1.74	1,309,100	166,931,873,792
[2317]	26/08/31	459	466	457	459	+3.0	+0.66	1,601,700	164,072,226,816
[2317]	26/08/28	449	457	445	456	+13.0	+2.93	1,846,300	162,999,861,248
[2317]	26/08/27	445	449	442	443	-1.0	-0.23	496,100	158,352,932,864
[2317]	26/08/26	445	449	443	444	0	+0.00	530,300	158,710,398,976
[2317]	26/08/25	450	450	442	444	-3.0	-0.67	603,200	158,710,398,976
[2317]	26/08/24	445	451	443	447	+7.0	+1.59	649,300	159,782,764,544
[2317]	26/08/21	440	443	439	440	-2.0	-0.45	539,100	157,280,567,296
[2317]	26/08/20	442	446	439	442	+11.0	+2.55	1,145,900	157,995,483,136
[2317]	26/08/19	434	434	427	431	-2.0	-0.46	1,111,600	154,063,470,592
[2317]	26/08/18	430	437	429	433	-1.0	-0.23	895,400	154,778,386,432
[2317]	26/08/17	434	438	431	434	-4.0	-0.91	937,500	155,135,836,160
[2317]	26/08/14	428	441	428	438	+10.0	+2.34	1,247,400	156,565,651,456
[2317]	26/08/13	428	432	423	428	-5.0	-1.15	1,688,700	152,991,105,024
[2317]	26/08/12	425	433	422	433	+13.0	+3.10	1,239,800	154,778,386,432
[2317]	26/08/10	424	424	419	420	-2.0	-0.47	941,600	150,131,458,048
[2317]	26/08/07	420	423	418	422	+5.0	+1.20	1,010,000	150,846,357,504
[2317]	26/08/06	416	420	412	417	-1.0	-0.24	1,294,000	149,059,092,480
[2317]	26/08/05	415	423	414	418	+3.0	+0.72	1,100,900	149,416,542,208
[2317]	26/08/04	425	425	412	415	-9.0	-2.12	1,207,100	148,344,176,640
[2317]	26/08/03	423	427	418	424	+4.0	+0.95	1,540,800	151,561,273,344
[2317]	26/07/31	422	428	413	420	-48.0	-10.26	3,731,500	150,131,458,048
[2317]	26/07/30	459	469	455	468	+13.0	+2.86	2,859,700	167,289,339,904
[2317]	26/07/29	446	458	441	455	+14.0	+3.17	1,594,700	162,642,411,520
[2317]	26/07/28	441	444	438	441	+3.0	+0.68	1,072,100	157,638,033,408
[2317]	26/07/27	430	438	428	438	+14.0	+3.30	1,116,900	156,565,651,456
[2317]	26/07/24	416	424	416	424	+6.0	+1.44	1,227,600	151,561,273,344
[2317]	26/07/23	417	422	416	418	-4.0	-0.95	799,700	149,416,542,208
[2317]	26/07/22	420	424	417	422	+1.0	+0.24	810,600	150,846,357,504
[2317]	26/07/21	423	427	421	421	+3.0	+0.72	812,200	150,488,907,776
[2317]	26/07/17	421	425	417	418	-2	-0.48	939,600	-
[2317]	26/07/16	420	425	418	420	-2	-0.47	1,146,700	-
[2317]	26/07/15	416	423	414	422	+2	+0.48	1,003,900	-
[2317]	26/07/14	425	427	420	420	-1	-0.24	673,000	-
[2317]	26/07/13	424	427	419	421	-1	-0.24	716,000	-
[2317]	26/07/10	424	427	421	422	-2	-0.47	739,000	-
[2317]	26/07/09	419	428	419	424	+4	+0.95	566,900	-
[2317]	26/07/08	424	425	420	420	-1	-0.24	742,800	-
[2317]	26/07/07	419	425	418	421	+5	+1.20	835,600	-
[2317]	26/07/06	413	416	413	416	+3	+0.73	677,200	-
[2317]	26/07/03	414	417	411	413	+7	+1.72	1,220,800	-
[2317]	26/07/02	407	409	402	406	+15	+3.84	1,448,700	-
[2317]	26/07/01	394	396	389	391	-5	-1.26	909,800	-
[2317]	26/06/30	398	401	394	396	-2	-0.50	1,471,300	-
[2317]	26/06/29	397	405	391	398	+7	+1.79	1,557,100	-
[2317]	26/06/26	389	391	385	391	+5	+1.30	891,800	-
[2317]	26/06/25	390	391	386	386	-2	-0.52	1,119,700	-
[2317]	26/06/24	391	396	386	388	0	0.00	1,449,000	-
[2317]	26/06/23	394	394	386	388	-8	-2.02	1,257,000	-
[2317]	26/06/22	394	402	391	396	+1	+0.25	842,400	-
[2317]	26/06/19	400	400	395	395	-7	-1.74	1,337,400	-
[2317]	26/06/18	397	405	396	402	+6	+1.52	1,137,900	-
[2317]	26/06/17	402	402	396	396	0	0.00	1,423,800	-
[2317]	26/06/16	401	402	395	396	-6	-1.49	1,249,000	-
[2317]	26/06/15	405	406	401	402	0	0.00	612,200	-
[2317]	26/06/12	407	410	401	402	-6	-1.47	1,046,100	-
[2317]	26/06/11	417	418	405	408	-4	-0.97	770,300	-
[2317]	26/06/10	407	414	403	412	0	0.00	1,110,000	-
[2317]	26/06/09	419	419	411	412	-5	-1.20	859,000	-
[2317]	26/06/08	419	423	414	417	-6	-1.42	880,200	-
[2317]	26/06/05	420	424	415	423	+7	+1.68	925,300	-
[2317]	26/06/04	410	418	408	416	0	0.00	889,600	-
[2317]	26/06/03	418	420	408	416	-3	-0.72	1,454,500	-
[2317]	26/06/02	421	422	413	419	+2	+0.48	1,720,600	-
[2317]	26/06/01	420	425	413	417	-1	-0.24	2,041,300	-
[2317]	26/05/29	427	435	418	418	-3	-0.71	1,395,600	-
[2317]	26/05/28	420	427	416	421	+1	+0.24	1,014,500	-
[2317]	26/05/27	416	420	412	420	+1	+0.24	924,300	-
[2317]	26/05/26	421	424	419	419	-5	-1.18	781,200	-
[2317]	26/05/25	421	424	417	424	+4	+0.95	1,041,400	-
[2317]	26/05/22	418	423	415	420	0	+0.00	935,300	-
[2317]	26/05/21	428	428	418	420	0	+0.00	959,600	-
[2317]	26/05/20	423	427	417	420	-5.0	-1.18	1,096,200	-
[2317]	26/05/19	416	425	413	425	+15.0	+3.66	1,319,000	-
[2317]	26/05/18	413	415	406	410	-2.0	-0.49	1,066,200	-
[2317]	26/05/15	405	412	403	412	+5.0	+1.23	1,453,300	-
[2317]	26/05/14	396	407	395	407	-13.0	-3.10	2,828,900	-
[2317]	26/05/13	420	425	417	420	-6.0	-1.41	1,653,300	-
[2317]	26/05/12	427	431	425	426	-4.0	-0.93	824,800	-
[2317]	26/05/11	432	432	426	430	-3.0	-0.69	1,048,800	-
[2317]	26/05/08	429	436	426	433	+8.0	+1.88	1,071,600	-
[2317]	26/05/07	428	428	421	425	+5.0	+1.19	1,460,600	-
[2317]	26/05/01	423	424	419	420	-6.0	-1.41	1,027,900	-
[2317]	26/04/30	428	429	425	426	-10.0	-2.29	960,400	-
[2317]	26/04/28	430	437	428	436	+8.0	+1.87	941,800	-
[2317]	26/04/27	430	433	425	428	-6	-1.38	2,028,100	-
[2317]	26/04/24	433	437	431	434	-4	-0.91	891,600	-
[2317]	26/04/23	440	441	434	438	-4	-0.90	1,058,800	-
[2317]	26/04/22	446	447	440	442	0	0.00	726,900	-
[2317]	26/04/21	446	448	438	442	+3	+0.68	986,800	-
[2317]	26/04/20	448	449	435	439	-6	-1.35	1,043,600	-
[2317]	26/04/17	436	447	436	445	+13	+3.01	1,481,700	-
[2317]	26/04/16	441	444	432	432	+3	+0.70	1,125,800	-
[2317]	26/04/15	423	436	422	429	+7	+1.66	1,229,500	-
[2317]	26/04/14	423	424	420	422	+8	+1.93	681,200	-
[2317]	26/04/13	410	415	408	414	+1	+0.24	882,900	-
[2317]	26/04/10	419	421	411	413	-8	-1.90	1,326,500	-
[2317]	26/04/09	430	431	421	421	-12	-2.77	672,700	-
[2317]	26/04/08	433	435	430	433	+7	+1.64	862,500	-
[2317]	26/04/07	424	429	423	426	+2	+0.47	707,700	-
[2317]	26/04/06	424	425	420	424	+5	+1.19	531,800	-
[2317]	26/04/03	419	422	418	419	+2	+0.48	575,100	-
[2317]	26/04/02	423	424	414	417	-5	-1.18	718,900	-
[2317]	26/04/01	420	422	416	422	+9	+2.18	683,700	-
[2317]	26/03/31	410	415	407	413	+11	+2.74	1,058,100	-
[2317]	26/03/30	399	404	396	402	-17	-4.06	1,191,600	-
[2317]	26/03/27	415	421	415	419	+2	+0.48	1,100,200	-
[2317]	26/03/26	417	419	412	417	-5	-1.18	1,040,700	-
[2317]	26/03/25	417	424	416	422	+2	+0.48	977,400	-
[2317]	26/03/24	417	420	415	420	+11	+2.69	673,600	-
[2317]	26/03/23	411	413	407	409	-9	-2.15	1,128,600	-
[2317]	26/03/19	420	422	416	418	-4	-0.95	1,073,500	-
[2317]	26/03/18	421	424	420	422	+3	+0.72	648,200	-
[2317]	26/03/17	423	426	419	419	-5	-1.18	598,200	-
[2317]	26/03/16	419	426	418	424	+5	+1.19	901,200	-
[2317]	26/03/13	418	421	416	419	-2	-0.48	871,200	-
[2317]	26/03/12	420	423	418	421	-5	-1.17	881,900	-
[2317]	26/03/11	428	432	425	426	-3	-0.70	654,300	-
[2317]	26/03/10	429	432	424	429	+4	+0.94	1,009,500	-
[2317]	26/03/09	412	427	412	425	-3	-0.70	1,233,700	-
[2317]	26/03/06	419	429	418	428	+10	+2.39	1,858,900	-
[2317]	26/03/05	420	421	416	418	+8	+1.95	1,129,600	-
[2317]	26/03/04	410	415	406	410	-4	-0.97	1,639,100	-
[2317]	26/03/03	423	423	413	414	-11	-2.59	1,523,300	-
[2317]	26/03/02	428	435	423	425	-17	-3.85	1,362,500	-
[2317]	26/02/27	441	442	436	442	+7	+1.61	1,269,000	-
[2317]	26/02/26	429	440	424	435	+13	+3.08	2,081,100	-
[2317]	26/02/25	418	425	416	422	+12	+2.93	1,224,600	-
[2317]	26/02/24	420	421	408	410	-22	-5.09	1,726,500	-
[2317]	26/02/20	433	435	428	432	-5	-1.14	903,300	-
[2317]	26/02/19	438	440	433	437	+6	+1.39	987,500	-
[2317]	26/02/18	430	433	426	431	+2	+0.47	961,700	-
[2317]	26/02/17	437	438	427	429	-9	-2.05	1,219,900	-
[2317]	26/02/16	425	438	422	438	+13	+3.06	2,114,900	-
[2317]	26/02/13	440	441	425	425	-16	-3.63	1,739,000	-
[2317]	26/02/12	447	450	441	441	-14	-3.08	2,010,000	-
[2317]	26/02/10	440	458	439	455	+20	+4.60	1,937,200	-
[2317]	26/02/09	447	450	430	435	0	0.00	2,688,300	-
[2317]	26/02/06	454	454	430	435	-43	-9.00	5,369,400	-
[2317]	26/02/05	466	483	462	478	+13	+2.80	3,219,000	-
[2317]	26/02/04	494	497	465	465	-31	-6.25	2,229,900	-
[2317]	26/02/03	495	500	494	496	+1	+0.20	621,300	-
[2317]	26/02/02	511	511	495	495	-13	-2.56	987,500	-
[2317]	26/01/30	511	511	503	508	-3	-0.59	718,500	-
[2317]	26/01/29	513	519	501	511	-9	-1.73	1,490,600	-
[2317]	26/01/28	510	527	509	520	+15	+2.97	2,296,100	-
[2317]	26/01/27	508	510	501	505	-4	-0.79	885,000	-
[2317]	26/01/26	517	518	508	509	-9	-1.74	882,200	-
[2317]	26/01/23	514	523	513	518	+4	+0.78	654,000	-
[2317]	26/01/22	517	517	511	514	+4	+0.78	657,200	-
[2317]	26/01/21	514	518	510	510	-9	-1.73	955,400	-
[2317]	26/01/20	516	528	512	519	+1	+0.19	1,184,500	-
[2317]	26/01/19	522	527	518	518	-3	-0.58	629,300	-
[2317]	26/01/16	515	522	510	521	+3	+0.58	827,900	-
[2317]	26/01/15	524	525	514	518	-3	-0.58	1,123,500	-
[2317]	26/01/14	522	526	518	521	0	0.00	700,600	-
[2317]	26/01/13	521	522	516	521	+5	+0.97	615,100	-
[2317]	26/01/09	523	527	514	516	-3	-0.58	538,000	-
[2317]	26/01/08	514	520	513	519	+4	+0.78	730,000	-
[2317]	26/01/07	517	521	513	515	-7	-1.34	624,500	-
[2317]	26/01/06	519	525	517	522	+7	+1.36	689,300	-
[2317]	26/01/05	519	522	512	515	+1	+0.19	889,000	-
[2317]	25/12/30	520	520	514	514	-4	-0.77	337,500	-
[2317]	25/12/29	525	525	514	518	-7	-1.33	674,500	-
[2317]	25/12/26	521	527	521	525	+4	+0.77	438,200	-
[2317]	25/12/25	520	521	516	521	+2	+0.39	220,500	-
[2317]	25/12/24	521	524	517	519	-2	-0.38	318,100	-
[2317]	25/12/23	520	521	516	521	+4	+0.77	404,200	-
[2317]	25/12/22	532	533	517	517	-8	-1.52	883,100	-
[2317]	25/12/19	522	528	520	525	+3	+0.57	578,700	-
[2317]	25/12/18	520	526	520	522	+2	+0.38	556,200	-
[2317]	25/12/17	522	524	515	520	0	0.00	625,600	-
[2317]	25/12/16	520	525	520	520	-6	-1.14	514,900	-
[2317]	25/12/15	532	534	520	526	-12	-2.23	1,020,100	-
[2317]	25/12/12	531	547	526	538	+27	+5.28	2,798,900	-
[2317]	25/12/11	520	522	509	511	-8	-1.54	660,600	-
[2317]	25/12/10	520	523	512	519	0	0.00	709,600	-
[2317]	25/12/09	515	519	509	519	+3	+0.58	708,700	-
[2317]	25/12/08	513	522	510	516	+13	+2.58	724,500	-
[2317]	25/12/05	510	515	503	503	-12	-2.33	805,500	-
[2317]	25/12/04	512	518	512	515	+6	+1.18	613,900	-
[2317]	25/12/03	519	520	509	509	-8	-1.55	616,800	-
[2317]	25/12/02	519	521	513	517	-1	-0.19	447,700	-
[2317]	25/12/01	525	529	516	518	-6	-1.15	755,300	-
[2317]	25/11/28	519	530	518	524	+4	+0.77	1,300,100	-
[2317]	25/11/27	513	521	513	520	+8	+1.56	614,500	-
[2317]	25/11/26	513	513	509	512	+5	+0.99	449,900	-
[2317]	25/11/25	523	526	507	507	-16	-3.06	776,800	-
[2317]	25/11/21	495	523	495	523	+29	+5.87	1,169,600	-
[2317]	25/11/20	502	504	494	494	0	0.00	790,800	-
[2317]	25/11/19	491	498	488	494	-1	-0.20	827,700	-
[2317]	25/11/18	502	504	492	495	-10	-1.98	803,300	-
[2317]	25/11/17	510	512	503	505	-7	-1.37	657,300	-
[2317]	25/11/14	514	518	510	512	-2	-0.39	651,000	-
[2317]	25/11/13	523	528	514	514	-7	-1.34	801,500	-
[2317]	25/11/12	515	524	514	521	+7	+1.36	796,700	-
[2317]	25/11/11	515	516	509	514	-5	-0.96	615,900	-
[2317]	25/11/10	516	519	511	519	+3	+0.58	978,000	-
[2317]	25/11/07	510	520	508	516	+6	+1.18	890,600	-
[2317]	25/11/06	511	511	501	510	-7	-1.35	1,120,100	-
[2317]	25/11/05	525	528	504	517	-16	-3.00	1,322,800	-
[2317]	25/11/04	528	536	520	533	+2	+0.38	1,496,800	-
[2317]	25/10/31	549	555	517	531	+22	+4.32	4,475,600	-
[2317]	25/10/30	510	515	506	509	+6	+1.19	1,556,900	-
[2317]	25/10/29	514	515	500	503	-8	-1.57	1,031,200	-
[2317]	25/10/28	517	519	508	511	-11	-2.11	1,075,400	-
[2317]	25/10/27	509	524	509	522	+17	+3.37	848,600	-
[2317]	25/10/24	507	513	505	505	-6	-1.17	539,400	-
[2317]	25/10/23	498	515	498	511	+11	+2.20	941,500	-
[2317]	25/10/22	498	506	496	500	+8	+1.63	876,300	-
[2317]	25/10/21	486	499	480	492	+3	+0.61	837,300	-
[2317]	25/10/20	486	490	484	489	+7	+1.45	327,700	-
[2317]	25/10/17	485	487	479	482	-2	-0.41	507,900	-
[2317]	25/10/16	495	497	480	484	-9	-1.83	545,000	-
[2317]	25/10/15	493	495	487	493	+5	+1.02	585,400	-
[2317]	25/10/14	488	494	484	488	-8	-1.61	690,900	-
[2317]	25/10/10	500	504	494	496	-11	-2.17	534,500	-
[2317]	25/10/09	502	510	500	507	-4	-0.78	690,000	-
[2317]	25/10/08	511	517	510	511	-3	-0.58	535,900	-
[2317]	25/10/07	524	524	511	514	-3	-0.58	781,200	-
[2317]	25/10/06	512	518	505	517	+15	+2.99	748,200	-
[2317]	25/10/03	490	504	489	502	+14	+2.87	885,000	-
[2317]	25/10/02	502	505	485	488	-19	-3.75	1,222,800	-
[2317]	25/10/01	521	522	503	507	-23	-4.34	886,800	-
[2317]	25/09/30	524	535	518	530	+11	+2.12	934,100	-
[2317]	25/09/29	524	525	514	519	-11	-2.08	736,100	-
[2317]	25/09/26	529	533	526	530	+5	+0.95	902,800	-
[2317]	25/09/25	519	530	519	525	+7	+1.35	990,800	-
[2317]	25/09/24	516	518	513	518	+2	+0.39	608,900	-
[2317]	25/09/22	514	518	513	516	+3	+0.58	426,600	-
[2317]	25/09/19	528	530	511	513	-10	-1.91	1,089,400	-
[2317]	25/09/18	522	525	515	523	+3	+0.58	641,700	-
[2317]	25/09/17	520	522	515	520	+1	+0.19	634,100	-
[2317]	25/09/16	517	523	514	519	+4	+0.78	898,800	-
[2317]	25/09/12	516	517	508	515	+9	+1.78	957,800	-
[2317]	25/09/11	500	506	499	506	+4	+0.80	510,500	-
[2317]	25/09/10	499	502	497	502	+3	+0.60	365,000	-
[2317]	25/09/09	495	501	495	499	+7	+1.42	494,500	-
[2317]	25/09/08	489	493	486	492	+7	+1.44	486,300	-
[2317]	25/09/05	485	489	479	485	-4	-0.82	749,400	-