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
[2321]	26/10/29	142	143	136	139	-2.0	-1.42	104,900	7,226,235,392
[2321]	26/10/28	140	145	139	141	+1.0	+0.71	182,400	7,330,209,792
[2321]	26/10/27	138	140	137	140	+2.0	+1.45	169,300	7,278,222,336
[2321]	26/10/26	134	138	133	138	+4.0	+2.99	149,600	7,174,247,936
[2321]	26/10/23	133	135	130	134	-1.0	-0.74	158,900	6,966,298,624
[2321]	26/10/22	137	138	133	135	0	+0.00	86,500	7,018,286,080
[2321]	26/10/21	132	136	131	135	+2.0	+1.50	56,900	7,018,286,080
[2321]	26/10/20	133	133	131	133	-1.0	-0.75	96,100	6,914,311,680
[2321]	26/10/19	136	136	132	134	-2.0	-1.47	79,300	6,966,298,624
[2321]	26/10/16	134	137	133	136	+4.0	+3.03	111,000	7,070,273,536
[2321]	26/10/15	137	138	132	132	-10.0	-7.04	214,800	6,862,324,224
[2321]	26/10/14	138	142	137	142	+3.0	+2.16	116,000	7,382,197,248
[2321]	26/10/13	135	139	135	139	+3.0	+2.21	109,500	7,226,235,392
[2321]	26/10/09	136	137	134	136	0	+0.00	124,900	7,070,273,536
[2321]	26/10/08	138	140	136	136	-2.0	-1.45	106,800	7,070,273,536
[2321]	26/10/07	139	140	138	138	-2.0	-1.43	57,900	7,174,247,936
[2321]	26/10/06	140	141	139	140	-1.0	-0.71	61,400	7,278,222,336
[2321]	26/10/05	141	141	139	141	+2.0	+1.44	51,100	7,330,209,792
[2321]	26/10/02	140	141	138	139	-1.0	-0.71	133,600	7,226,235,392
[2321]	26/10/01	138	141	138	140	+2.0	+1.45	82,100	7,278,222,336
[2321]	26/09/30	141	143	138	138	-4.0	-2.82	200,700	7,174,247,936
[2321]	26/09/29	145	145	142	142	-4.0	-2.74	144,600	7,382,197,248
[2321]	26/09/28	141	148	141	146	+5.0	+3.55	221,300	7,590,146,560
[2321]	26/09/25	141	145	140	141	+1.0	+0.71	187,300	7,330,209,792
[2321]	26/09/24	142	142	139	140	-2.0	-1.41	218,400	7,278,222,336
[2321]	26/09/18	145	146	142	142	-3.0	-2.07	320,100	7,382,197,248
[2321]	26/09/17	145	146	144	145	+1.0	+0.69	194,600	7,538,159,104
[2321]	26/09/16	148	148	143	144	-6.0	-4.00	318,100	7,486,171,648
[2321]	26/09/15	147	150	143	150	-1.0	-0.66	617,900	7,798,095,360
[2321]	26/09/14	160	160	146	151	-10.0	-6.21	1,195,400	7,850,082,816
[2321]	26/09/11	178	183	156	161	-36.0	-18.27	3,155,200	8,369,955,840
[2321]	26/09/10	220	234	192	197	+8.0	+4.23	13,050,700	10,241,499,136
[2321]	26/09/09	179	189	172	189	+50.0	+35.97	4,194,100	9,825,600,512
[2321]	26/09/08	142	142	139	139	-3.0	-2.11	65,600	7,226,235,392
[2321]	26/09/07	144	144	142	142	-2.0	-1.39	109,400	7,382,197,248
[2321]	26/09/04	139	144	139	144	+3.0	+2.13	133,100	7,486,171,648
[2321]	26/09/03	136	141	136	141	+5.0	+3.68	48,500	7,330,209,792
[2321]	26/09/02	140	140	136	136	-4.0	-2.86	45,400	7,070,273,536
[2321]	26/09/01	138	143	136	140	+1.0	+0.72	115,100	7,278,222,336
[2321]	26/08/31	139	140	139	139	0	+0.00	27,600	7,226,235,392
[2321]	26/08/28	136	143	136	139	+3.0	+2.21	210,300	7,226,235,392
[2321]	26/08/27	132	136	132	136	+5.0	+3.82	243,600	7,070,273,536
[2321]	26/08/26	130	132	130	131	0	+0.00	6,300	6,810,336,768
[2321]	26/08/25	133	133	130	131	-2.0	-1.50	41,300	6,810,336,768
[2321]	26/08/24	131	134	130	133	+2.0	+1.53	94,600	6,914,311,680
[2321]	26/08/21	133	133	130	131	-3.0	-2.24	29,600	6,810,336,768
[2321]	26/08/20	129	134	128	134	+7.0	+5.51	152,300	6,966,298,624
[2321]	26/08/19	130	130	126	127	-3.0	-2.31	159,800	6,602,387,456
[2321]	26/08/18	131	132	130	130	-1.0	-0.76	54,200	6,758,349,312
[2321]	26/08/17	134	134	130	131	+1.0	+0.77	82,800	6,810,336,768
[2321]	26/08/14	130	134	130	130	-1.0	-0.76	167,800	6,758,349,312
[2321]	26/08/13	131	132	122	131	-2.0	-1.50	405,200	6,810,336,768
[2321]	26/08/12	133	134	130	133	-1.0	-0.75	97,500	6,914,311,680
[2321]	26/08/10	133	134	130	134	+3.0	+2.29	112,400	6,966,298,624
[2321]	26/08/07	134	134	131	131	-3.0	-2.24	22,600	6,810,336,768
[2321]	26/08/06	136	137	132	134	-4.0	-2.90	107,300	6,966,298,624
[2321]	26/08/05	129	138	129	138	+7.0	+5.34	193,100	7,174,247,936
[2321]	26/08/04	127	131	127	131	+4.0	+3.15	157,600	6,810,336,768
[2321]	26/08/03	125	128	122	127	+1.0	+0.79	174,100	6,602,387,456
[2321]	26/07/31	119	126	119	126	+6.0	+5.00	88,800	6,550,400,512
[2321]	26/07/30	119	121	119	120	+1.0	+0.84	27,900	6,238,476,288
[2321]	26/07/29	121	122	117	119	-4.0	-3.25	144,900	6,186,489,344
[2321]	26/07/28	126	126	120	123	-3.0	-2.38	134,700	6,394,438,144
[2321]	26/07/27	121	128	121	126	+5.0	+4.13	198,700	6,550,400,512
[2321]	26/07/24	123	123	119	121	-2.0	-1.63	238,800	6,290,463,744
[2321]	26/07/23	123	124	122	123	0	+0.00	107,000	6,394,438,144
[2321]	26/07/22	129	131	122	123	-6.0	-4.65	339,300	6,394,438,144
[2321]	26/07/21	132	132	129	129	-1.0	-0.77	260,900	6,706,362,368
[2321]	26/07/17	136	137	129	130	-9	-6.47	375,800	-
[2321]	26/07/16	143	143	138	139	-4	-2.80	126,400	-
[2321]	26/07/15	144	145	140	143	-1	-0.69	153,800	-
[2321]	26/07/14	137	145	137	144	+6	+4.35	180,000	-
[2321]	26/07/13	145	147	138	138	-7	-4.83	308,300	-
[2321]	26/07/10	142	150	142	145	+4	+2.84	481,200	-
[2321]	26/07/09	140	156	140	141	+4	+2.92	1,328,100	-
[2321]	26/07/08	140	142	136	137	-5	-3.52	158,800	-
[2321]	26/07/07	145	148	142	142	-5	-3.40	176,500	-
[2321]	26/07/06	142	154	142	147	+5	+3.52	290,300	-
[2321]	26/07/03	146	147	138	142	-6	-4.05	417,300	-
[2321]	26/07/02	132	152	132	148	+14	+10.45	857,900	-
[2321]	26/07/01	131	137	130	134	+3	+2.29	119,500	-
[2321]	26/06/30	132	134	126	131	0	0.00	180,900	-
[2321]	26/06/29	125	134	125	131	+6	+4.80	95,500	-
[2321]	26/06/26	127	128	124	125	-3	-2.34	74,200	-
[2321]	26/06/25	133	133	127	128	-2	-1.54	55,000	-
[2321]	26/06/24	133	133	130	130	-1	-0.76	31,800	-
[2321]	26/06/23	134	135	130	131	-3	-2.24	110,900	-
[2321]	26/06/22	131	139	131	134	+4	+3.08	162,400	-
[2321]	26/06/19	133	134	130	130	-2	-1.52	62,000	-
[2321]	26/06/18	134	135	130	132	0	0.00	138,300	-
[2321]	26/06/17	129	137	129	132	+3	+2.33	194,900	-
[2321]	26/06/16	132	133	127	129	-4	-3.01	157,100	-
[2321]	26/06/15	134	138	132	133	+4	+3.10	158,700	-
[2321]	26/06/12	129	135	127	129	-4	-3.01	179,500	-
[2321]	26/06/11	135	135	130	133	-6	-4.32	110,800	-
[2321]	26/06/10	139	139	135	139	0	0.00	44,800	-
[2321]	26/06/09	143	145	138	139	-3	-2.11	141,200	-
[2321]	26/06/08	145	146	141	142	-10	-6.58	292,900	-
[2321]	26/06/05	145	154	145	152	+5	+3.40	232,200	-
[2321]	26/06/04	147	148	144	147	+1	+0.68	62,600	-
[2321]	26/06/03	145	149	143	146	-2	-1.35	80,700	-
[2321]	26/06/02	143	149	143	148	+4	+2.78	133,800	-
[2321]	26/06/01	152	153	144	144	-8	-5.26	307,500	-
[2321]	26/05/29	157	157	151	152	0	0.00	130,200	-
[2321]	26/05/28	157	159	152	152	-5	-3.18	234,200	-
[2321]	26/05/27	157	159	154	157	0	0.00	71,600	-
[2321]	26/05/26	159	162	153	157	-1	-0.63	176,500	-
[2321]	26/05/25	164	164	157	158	-5	-3.07	112,900	-
[2321]	26/05/22	160	164	160	163	+5.0	+3.16	181,800	-
[2321]	26/05/21	165	166	156	158	-3.0	-1.86	261,200	-
[2321]	26/05/20	167	169	161	161	-6.0	-3.59	173,000	-
[2321]	26/05/19	166	170	165	167	-2.0	-1.18	123,300	-
[2321]	26/05/18	167	172	167	169	+2.0	+1.20	130,900	-
[2321]	26/05/15	173	174	166	167	-4.0	-2.34	136,400	-
[2321]	26/05/14	177	181	170	171	-6.0	-3.39	274,300	-
[2321]	26/05/13	178	179	174	177	0	+0.00	156,100	-
[2321]	26/05/12	180	181	176	177	-5.0	-2.75	159,600	-
[2321]	26/05/11	182	184	180	182	+1.0	+0.55	138,200	-
[2321]	26/05/08	179	184	179	181	+3.0	+1.69	235,700	-
[2321]	26/05/07	179	181	177	178	+1.0	+0.56	129,300	-
[2321]	26/05/01	183	185	176	177	-6.0	-3.28	208,700	-
[2321]	26/04/30	179	184	176	183	+5.0	+2.81	196,200	-
[2321]	26/04/28	181	182	178	178	-3.0	-1.66	81,800	-
[2321]	26/04/27	180	183	178	181	0	0.00	89,900	-
[2321]	26/04/24	180	183	177	181	+5	+2.84	304,300	-
[2321]	26/04/23	187	187	173	176	-10	-5.38	630,000	-
[2321]	26/04/22	193	195	184	186	-8	-4.12	562,200	-
[2321]	26/04/21	195	196	190	194	+1	+0.52	368,900	-
[2321]	26/04/20	189	198	187	193	+5	+2.66	506,600	-
[2321]	26/04/17	190	192	186	188	-1	-0.53	271,700	-
[2321]	26/04/16	192	198	188	189	-1	-0.53	360,500	-
[2321]	26/04/15	194	197	188	190	-3	-1.55	395,000	-
[2321]	26/04/14	196	198	192	193	+1	+0.52	448,600	-
[2321]	26/04/13	195	199	191	192	-1	-0.52	330,500	-
[2321]	26/04/10	198	201	193	193	-3	-1.53	356,000	-
[2321]	26/04/09	204	205	195	196	-8	-3.92	425,700	-
[2321]	26/04/08	203	208	201	204	+6	+3.03	551,600	-
[2321]	26/04/07	213	222	198	198	-9	-4.35	1,009,400	-
[2321]	26/04/06	214	214	207	207	-6	-2.82	328,200	-
[2321]	26/04/03	215	218	210	213	+6	+2.90	255,200	-
[2321]	26/04/02	226	230	207	207	-24	-10.39	966,500	-
[2321]	26/04/01	225	231	218	231	+6	+2.67	572,900	-
[2321]	26/03/31	216	226	214	225	+6	+2.74	196,600	-
[2321]	26/03/30	218	221	210	219	0	0.00	349,300	-
[2321]	26/03/27	222	230	219	219	-1	-0.45	466,900	-
[2321]	26/03/26	241	243	219	220	-26	-10.57	798,900	-
[2321]	26/03/25	233	246	230	246	+18	+7.89	704,600	-
[2321]	26/03/24	245	245	214	228	-9	-3.80	2,785,500	-
[2321]	26/03/23	305	314	237	237	-80	-25.24	2,964,400	-
[2321]	26/03/19	343	355	313	317	-23	-6.76	1,460,400	-
[2321]	26/03/18	317	356	307	340	+19	+5.92	2,844,200	-
[2321]	26/03/17	398	403	321	321	-80	-19.95	3,601,300	-
[2321]	26/03/16	402	420	392	401	-9	-2.20	1,083,900	-
[2321]	26/03/13	382	430	381	410	+27	+7.05	3,242,000	-
[2321]	26/03/12	414	430	370	383	-23	-5.67	1,779,800	-
[2321]	26/03/11	414	438	382	406	0	0.00	3,001,700	-
[2321]	26/03/10	350	417	348	406	+55	+15.67	4,482,900	-
[2321]	26/03/09	381	449	323	351	-52	-12.90	8,273,100	-
[2321]	26/03/06	348	426	338	403	+45	+12.57	10,012,800	-
[2321]	26/03/05	305	359	285	358	+55	+18.15	6,034,400	-
[2321]	26/03/04	267	322	261	303	+28	+10.18	8,770,900	-
[2321]	26/03/03	220	290	218	275	+50	+22.22	9,149,800	-
[2321]	26/03/02	202	228	197	225	+21	+10.29	3,271,700	-
[2321]	26/02/27	192	205	192	204	+10	+5.15	764,800	-
[2321]	26/02/26	183	195	182	194	+13	+7.18	1,256,500	-
[2321]	26/02/25	180	182	179	181	+2	+1.12	113,600	-
[2321]	26/02/24	178	180	173	179	0	0.00	278,900	-
[2321]	26/02/20	181	185	179	179	-5	-2.72	126,700	-
[2321]	26/02/19	177	184	175	184	+7	+3.95	217,100	-
[2321]	26/02/18	177	178	174	177	+1	+0.57	172,900	-
[2321]	26/02/17	181	181	172	176	-6	-3.30	287,000	-
[2321]	26/02/16	179	186	179	182	+7	+4.00	542,500	-
[2321]	26/02/13	178	184	175	175	-13	-6.91	733,000	-
[2321]	26/02/12	191	194	186	188	-4	-2.08	672,200	-
[2321]	26/02/10	188	203	188	192	+5	+2.67	361,100	-
[2321]	26/02/09	189	189	186	187	+3	+1.63	143,300	-
[2321]	26/02/06	193	195	183	184	-12	-6.12	808,200	-
[2321]	26/02/05	197	201	195	196	0	0.00	470,900	-
[2321]	26/02/04	198	199	195	196	0	0.00	221,500	-
[2321]	26/02/03	200	200	195	196	-1	-0.51	101,600	-
[2321]	26/02/02	198	202	195	197	-2	-1.01	522,100	-
[2321]	26/01/30	210	210	199	199	-9	-4.33	412,800	-
[2321]	26/01/29	210	210	208	208	-2	-0.95	134,200	-
[2321]	26/01/28	214	215	209	210	-4	-1.87	172,400	-
[2321]	26/01/27	213	215	211	214	+2	+0.94	134,400	-
[2321]	26/01/26	216	216	208	212	-5	-2.30	585,600	-
[2321]	26/01/23	215	220	214	217	+3	+1.40	210,200	-
[2321]	26/01/22	225	226	214	214	+1	+0.47	856,900	-
[2321]	26/01/21	212	214	210	213	-4	-1.84	274,100	-
[2321]	26/01/20	219	219	211	217	-1	-0.46	394,800	-
[2321]	26/01/19	222	224	218	218	-2	-0.91	292,300	-
[2321]	26/01/16	230	230	218	220	-4	-1.79	586,700	-
[2321]	26/01/15	212	225	212	224	+13	+6.16	1,040,200	-
[2321]	26/01/14	214	216	210	211	-3	-1.40	346,800	-
[2321]	26/01/13	213	215	209	214	+2	+0.94	304,200	-
[2321]	26/01/09	213	214	210	212	0	0.00	287,600	-
[2321]	26/01/08	216	218	211	212	-3	-1.40	344,700	-
[2321]	26/01/07	208	215	208	215	+7	+3.37	521,800	-
[2321]	26/01/06	211	219	208	208	-2	-0.95	1,339,500	-
[2321]	26/01/05	211	217	208	210	-3	-1.41	796,800	-
[2321]	25/12/30	211	213	204	213	+5	+2.40	428,300	-
[2321]	25/12/29	208	214	207	208	+1	+0.48	289,900	-
[2321]	25/12/26	207	215	204	207	0	0.00	728,900	-
[2321]	25/12/25	190	212	189	207	+20	+10.70	2,674,500	-
[2321]	25/12/24	178	190	178	187	+7	+3.89	368,600	-
[2321]	25/12/23	179	183	179	180	+2	+1.12	222,300	-
[2321]	25/12/22	181	182	177	178	-3	-1.66	187,900	-
[2321]	25/12/19	174	187	174	181	+7	+4.02	744,100	-
[2321]	25/12/18	176	178	165	174	-4	-2.25	815,100	-
[2321]	25/12/17	183	184	176	178	-5	-2.73	455,600	-
[2321]	25/12/16	194	196	181	183	-10	-5.18	766,500	-
[2321]	25/12/15	201	201	193	193	-5	-2.53	585,800	-
[2321]	25/12/12	194	199	194	198	+2	+1.02	215,400	-
[2321]	25/12/11	203	203	193	196	-3	-1.51	382,000	-
[2321]	25/12/10	204	206	195	199	-6	-2.93	639,200	-
[2321]	25/12/09	209	210	201	205	-2	-0.97	358,900	-
[2321]	25/12/08	210	212	205	207	-3	-1.43	262,100	-
[2321]	25/12/05	212	220	208	210	0	0.00	364,600	-
[2321]	25/12/04	210	213	205	210	+2	+0.96	418,700	-
[2321]	25/12/03	212	215	208	208	-2	-0.95	307,200	-
[2321]	25/12/02	217	227	210	210	-3	-1.41	947,000	-
[2321]	25/12/01	220	223	213	213	-7	-3.18	478,400	-
[2321]	25/11/28	214	220	210	220	+10	+4.76	567,700	-
[2321]	25/11/27	207	212	206	210	+3	+1.45	234,900	-
[2321]	25/11/26	206	210	205	207	-1	-0.48	242,800	-
[2321]	25/11/25	212	215	206	208	-6	-2.80	276,100	-
[2321]	25/11/21	215	219	208	214	0	0.00	573,200	-
[2321]	25/11/20	212	220	210	214	+5	+2.39	1,171,200	-
[2321]	25/11/19	215	220	203	209	-8	-3.69	913,400	-
[2321]	25/11/18	207	219	200	217	+9	+4.33	767,500	-
[2321]	25/11/17	199	211	198	208	+11	+5.58	949,600	-
[2321]	25/11/14	205	206	194	197	-11	-5.29	1,254,200	-
[2321]	25/11/13	209	221	207	208	-9	-4.15	910,100	-
[2321]	25/11/12	219	223	205	217	-3	-1.36	2,019,500	-
[2321]	25/11/11	219	220	212	220	+6	+2.80	1,229,500	-
[2321]	25/11/10	209	218	209	214	+9	+4.39	581,300	-
[2321]	25/11/07	212	214	201	205	-10	-4.65	966,400	-
[2321]	25/11/06	217	221	205	215	-4	-1.83	1,850,700	-
[2321]	25/11/05	235	235	217	219	-17	-7.20	1,981,500	-
[2321]	25/11/04	245	256	236	236	-11	-4.45	2,947,800	-
[2321]	25/10/31	229	247	223	247	+18	+7.86	3,394,800	-
[2321]	25/10/30	201	235	198	229	+26	+12.81	3,584,900	-
[2321]	25/10/29	224	224	195	203	-20	-8.97	2,508,200	-
[2321]	25/10/28	205	228	197	223	+18	+8.78	3,391,400	-
[2321]	25/10/27	191	206	191	205	+15	+7.89	1,253,000	-
[2321]	25/10/24	195	199	188	190	-4	-2.06	411,800	-
[2321]	25/10/23	192	200	192	194	+1	+0.52	716,100	-
[2321]	25/10/22	188	194	187	193	+5	+2.66	340,500	-
[2321]	25/10/21	192	192	187	188	-4	-2.08	367,400	-
[2321]	25/10/20	190	195	188	192	+4	+2.13	371,500	-
[2321]	25/10/17	190	191	183	188	-3	-1.57	735,700	-
[2321]	25/10/16	190	193	186	191	+3	+1.60	422,400	-
[2321]	25/10/15	187	196	187	188	+2	+1.08	569,700	-
[2321]	25/10/14	190	197	186	186	-6	-3.13	849,800	-
[2321]	25/10/10	192	198	191	192	0	0.00	652,300	-
[2321]	25/10/09	189	193	188	192	+3	+1.59	291,100	-
[2321]	25/10/08	193	200	189	189	-4	-2.07	706,300	-
[2321]	25/10/07	200	202	193	193	-6	-3.02	768,100	-
[2321]	25/10/06	200	201	195	199	0	0.00	643,800	-
[2321]	25/10/03	198	210	197	199	0	0.00	1,690,700	-
[2321]	25/10/02	186	207	183	199	+13	+6.99	2,745,000	-
[2321]	25/10/01	182	188	177	186	+1	+0.54	563,300	-
[2321]	25/09/30	186	186	183	185	-2	-1.07	289,300	-
[2321]	25/09/29	190	192	187	187	-1	-0.53	356,200	-
[2321]	25/09/26	188	193	187	188	-1	-0.53	379,000	-
[2321]	25/09/25	196	198	189	189	-7	-3.57	757,800	-
[2321]	25/09/24	200	203	195	196	-2	-1.01	571,300	-
[2321]	25/09/22	200	205	198	198	-3	-1.49	466,700	-
[2321]	25/09/19	203	206	197	201	+8	+4.15	1,696,900	-
[2321]	25/09/18	197	199	188	193	-4	-2.03	1,031,000	-
[2321]	25/09/17	198	205	196	197	-4	-1.99	793,600	-
[2321]	25/09/16	189	204	188	201	+13	+6.91	1,218,300	-
[2321]	25/09/12	190	196	186	188	-3	-1.57	1,061,500	-
[2321]	25/09/11	196	202	191	191	-3	-1.55	1,078,000	-
[2321]	25/09/10	201	208	192	194	-11	-5.37	2,950,600	-
[2321]	25/09/09	215	221	205	205	-13	-5.96	2,599,400	-
[2321]	25/09/08	208	225	206	218	+10	+4.81	5,177,800	-
[2321]	25/09/05	189	208	187	208	+22	+11.83	2,833,500	-