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
[2329]	26/10/30	470	475	470	472	+1.0	+0.21	74,800	55,960,686,592
[2329]	26/10/29	471	472	470	471	0	+0.00	36,100	55,842,123,776
[2329]	26/10/28	471	473	470	471	-1.0	-0.21	71,700	55,842,123,776
[2329]	26/10/27	474	475	471	472	-2.0	-0.42	86,600	55,960,686,592
[2329]	26/10/26	474	476	473	474	+2.0	+0.42	35,800	56,197,808,128
[2329]	26/10/23	473	475	471	472	-2.0	-0.42	59,500	55,960,686,592
[2329]	26/10/22	475	476	473	474	+1.0	+0.21	39,100	56,197,808,128
[2329]	26/10/21	472	475	471	473	+1.0	+0.21	56,500	56,079,245,312
[2329]	26/10/20	477	477	472	472	-5.0	-1.05	62,300	55,960,686,592
[2329]	26/10/19	474	479	471	477	0	+0.00	55,500	56,553,488,384
[2329]	26/10/16	470	478	470	477	+7.0	+1.49	77,000	56,553,488,384
[2329]	26/10/15	470	473	468	470	-3.0	-0.63	67,900	55,723,565,056
[2329]	26/10/14	470	474	469	473	+1.0	+0.21	62,800	56,079,245,312
[2329]	26/10/13	474	474	468	472	-1.0	-0.21	93,000	55,960,686,592
[2329]	26/10/09	467	473	467	473	+4.0	+0.85	84,100	56,079,245,312
[2329]	26/10/08	470	471	466	469	-4.0	-0.85	166,700	55,605,002,240
[2329]	26/10/07	471	475	469	473	-2.0	-0.42	155,900	56,079,245,312
[2329]	26/10/06	478	480	473	475	-4.0	-0.84	165,100	56,316,366,848
[2329]	26/10/05	487	487	477	479	-8.0	-1.64	261,500	56,790,609,920
[2329]	26/10/02	494	494	482	487	-3.0	-0.61	188,200	57,739,096,064
[2329]	26/10/01	490	490	486	490	0	+0.00	57,500	58,094,780,416
[2329]	26/09/30	488	491	488	490	+2.0	+0.41	23,800	58,094,780,416
[2329]	26/09/29	491	491	486	488	-8.0	-1.61	166,700	57,857,658,880
[2329]	26/09/28	500	500	493	496	-2.0	-0.40	224,400	58,806,145,024
[2329]	26/09/25	502	502	498	498	-2.0	-0.40	74,600	59,043,266,560
[2329]	26/09/24	505	505	500	500	-4.0	-0.79	64,000	59,280,388,096
[2329]	26/09/18	501	506	501	504	+2.0	+0.40	43,200	59,754,631,168
[2329]	26/09/17	501	504	501	502	+2.0	+0.40	38,200	59,517,509,632
[2329]	26/09/16	506	506	499	500	0	+0.00	81,100	59,280,388,096
[2329]	26/09/15	497	500	497	500	+3.0	+0.60	39,000	59,280,388,096
[2329]	26/09/14	496	499	495	497	+2.0	+0.40	32,900	58,924,703,744
[2329]	26/09/11	495	495	492	495	0	+0.00	46,400	58,687,582,208
[2329]	26/09/10	492	497	492	495	+1.0	+0.20	59,800	58,687,582,208
[2329]	26/09/09	496	496	492	494	-4.0	-0.80	91,600	58,569,023,488
[2329]	26/09/08	498	500	497	498	-2.0	-0.40	46,000	59,043,266,560
[2329]	26/09/07	500	501	498	500	-1.0	-0.20	61,500	59,280,388,096
[2329]	26/09/04	502	503	501	501	-1.0	-0.20	32,600	59,398,946,816
[2329]	26/09/03	501	504	500	502	-1.0	-0.20	46,800	59,517,509,632
[2329]	26/09/02	505	505	500	503	-2.0	-0.40	73,400	59,636,068,352
[2329]	26/09/01	514	514	504	505	-10.0	-1.94	138,000	69,485,453,312
[2329]	26/08/31	523	527	515	515	+2.0	+0.39	216,100	70,861,406,208
[2329]	26/08/28	513	522	512	513	0	+0.00	98,900	70,586,212,352
[2329]	26/08/27	507	513	506	513	+7.0	+1.38	140,100	70,586,212,352
[2329]	26/08/26	505	510	505	506	+4.0	+0.80	172,300	69,623,046,144
[2329]	26/08/25	495	505	495	502	+9.0	+1.83	249,700	69,072,666,624
[2329]	26/08/24	491	496	490	493	+5.0	+1.02	141,000	67,834,314,752
[2329]	26/08/21	486	490	484	488	+3.0	+0.62	100,800	67,146,342,400
[2329]	26/08/20	475	488	469	485	+9.0	+1.89	325,400	66,733,555,712
[2329]	26/08/19	488	488	476	476	-14.0	-2.86	441,200	65,495,199,744
[2329]	26/08/18	489	492	485	490	+2.0	+0.41	212,800	67,421,532,160
[2329]	26/08/17	490	492	482	488	-2.0	-0.41	470,200	67,146,342,400
[2329]	26/08/14	499	499	485	490	-9.0	-1.80	829,500	67,421,532,160
[2329]	26/08/13	500	501	499	499	-1.0	-0.20	60,000	68,659,884,032
[2329]	26/08/12	501	501	499	500	+1.0	+0.20	70,400	68,797,480,960
[2329]	26/08/10	500	501	499	499	-1.0	-0.20	120,000	68,659,884,032
[2329]	26/08/07	501	503	499	500	0	+0.00	72,200	68,797,480,960
[2329]	26/08/06	500	500	499	500	0	+0.00	38,500	68,797,480,960
[2329]	26/08/05	500	500	499	500	+1.0	+0.20	24,100	68,797,480,960
[2329]	26/08/04	500	500	499	499	-1.0	-0.20	33,800	68,659,884,032
[2329]	26/08/03	501	501	497	500	+2.0	+0.40	105,200	68,797,480,960
[2329]	26/07/31	500	500	498	498	0	+0.00	70,600	68,522,291,200
[2329]	26/07/30	499	500	498	498	-1.0	-0.20	31,000	68,522,291,200
[2329]	26/07/29	499	500	498	499	-1.0	-0.20	25,500	68,659,884,032
[2329]	26/07/28	500	500	498	500	0	+0.00	91,900	68,797,480,960
[2329]	26/07/27	500	501	499	500	+1.0	+0.20	53,600	68,797,480,960
[2329]	26/07/24	500	500	499	499	-1.0	-0.20	33,000	68,659,884,032
[2329]	26/07/23	500	501	499	500	0	+0.00	87,500	68,797,480,960
[2329]	26/07/22	499	501	499	500	+1.0	+0.20	157,900	68,797,480,960
[2329]	26/07/21	500	500	498	499	+1.0	+0.20	16,400	68,659,884,032
[2329]	26/07/17	500	501	497	498	-1	-0.20	216,900	-
[2329]	26/07/16	500	500	499	499	0	0.00	80,400	-
[2329]	26/07/15	500	502	499	499	-1	-0.20	223,500	-
[2329]	26/07/14	500	501	497	500	+1	+0.20	163,200	-
[2329]	26/07/13	500	501	498	499	-1	-0.20	118,600	-
[2329]	26/07/10	500	504	496	500	0	0.00	447,500	-
[2329]	26/07/09	515	515	498	500	-20	-3.85	546,600	-
[2329]	26/07/08	519	520	513	520	0	0.00	31,900	-
[2329]	26/07/07	519	520	516	520	0	0.00	37,900	-
[2329]	26/07/06	520	522	518	520	0	0.00	149,800	-
[2329]	26/07/03	519	522	517	520	+1	+0.19	64,000	-
[2329]	26/07/02	510	520	510	519	+9	+1.76	52,900	-
[2329]	26/07/01	520	520	508	510	-10	-1.92	89,900	-
[2329]	26/06/30	520	522	518	520	0	0.00	22,700	-
[2329]	26/06/29	520	525	513	520	0	0.00	83,400	-
[2329]	26/06/26	520	526	518	520	0	0.00	47,200	-
[2329]	26/06/25	520	520	517	520	0	0.00	25,100	-
[2329]	26/06/24	526	527	516	520	-9	-1.70	164,300	-
[2329]	26/06/23	535	535	526	529	-2	-0.38	22,800	-
[2329]	26/06/22	536	536	527	531	-5	-0.93	38,800	-
[2329]	26/06/19	540	540	526	536	-1	-0.19	39,400	-
[2329]	26/06/18	544	544	532	537	+2	+0.37	23,300	-
[2329]	26/06/17	537	542	533	535	+4	+0.75	28,400	-
[2329]	26/06/16	533	534	531	531	-2	-0.38	20,600	-
[2329]	26/06/15	550	550	531	533	-6	-1.11	98,500	-
[2329]	26/06/12	534	539	534	539	+8	+1.51	21,400	-
[2329]	26/06/11	536	537	526	531	-7	-1.30	38,800	-
[2329]	26/06/10	535	538	529	538	+3	+0.56	26,100	-
[2329]	26/06/09	532	541	531	535	+3	+0.56	41,000	-
[2329]	26/06/08	527	534	527	532	+2	+0.38	14,700	-
[2329]	26/06/05	526	538	526	530	+4	+0.76	28,800	-
[2329]	26/06/04	531	531	520	526	-7	-1.31	61,300	-
[2329]	26/06/03	543	543	530	533	-8	-1.48	64,600	-
[2329]	26/06/02	540	542	534	541	+1	+0.19	29,700	-
[2329]	26/06/01	550	550	538	540	-10	-1.82	103,000	-
[2329]	26/05/29	550	557	548	550	+1	+0.18	39,400	-
[2329]	26/05/28	550	551	545	549	-8	-1.44	54,300	-
[2329]	26/05/27	551	557	544	557	+5	+0.91	54,800	-
[2329]	26/05/26	562	562	552	552	-2	-0.36	28,000	-
[2329]	26/05/25	564	564	552	554	-7	-1.25	47,000	-
[2329]	26/05/22	565	565	558	561	-3.0	-0.53	29,600	-
[2329]	26/05/21	566	569	545	564	-6.0	-1.05	136,800	-
[2329]	26/05/20	597	597	565	570	-28.0	-4.68	135,000	-
[2329]	26/05/19	596	600	596	598	-2.0	-0.33	10,200	-
[2329]	26/05/18	601	601	594	600	-8.0	-1.32	38,700	-
[2329]	26/05/15	606	609	605	608	+1.0	+0.16	35,000	-
[2329]	26/05/14	608	608	602	607	-1.0	-0.16	15,400	-
[2329]	26/05/13	600	608	598	608	+10.0	+1.67	26,100	-
[2329]	26/05/12	601	601	596	598	+1.0	+0.17	13,900	-
[2329]	26/05/11	598	600	596	597	-1.0	-0.17	24,300	-
[2329]	26/05/08	598	599	596	598	-2.0	-0.33	40,000	-
[2329]	26/05/07	606	607	598	600	-1.0	-0.17	67,900	-
[2329]	26/05/01	600	601	597	601	+1.0	+0.17	44,200	-
[2329]	26/04/30	603	603	600	600	-3.0	-0.50	12,200	-
[2329]	26/04/28	603	603	600	603	0	+0.00	26,100	-
[2329]	26/04/27	603	605	601	603	0	0.00	29,300	-
[2329]	26/04/24	601	604	599	603	+2	+0.33	23,500	-
[2329]	26/04/23	602	602	599	601	-1	-0.17	79,200	-
[2329]	26/04/22	608	608	602	602	-6	-0.99	65,300	-
[2329]	26/04/21	605	608	604	608	0	0.00	47,700	-
[2329]	26/04/20	608	608	605	608	+1	+0.16	25,600	-
[2329]	26/04/17	605	607	602	607	+3	+0.50	54,100	-
[2329]	26/04/16	606	609	604	604	-1	-0.17	41,800	-
[2329]	26/04/15	609	609	604	605	-5	-0.82	61,600	-
[2329]	26/04/14	618	618	610	610	-3	-0.49	24,700	-
[2329]	26/04/13	611	617	608	613	+2	+0.33	28,800	-
[2329]	26/04/10	621	622	611	611	-10	-1.61	36,900	-
[2329]	26/04/09	623	629	621	621	-4	-0.64	13,200	-
[2329]	26/04/08	620	625	620	625	+5	+0.81	11,500	-
[2329]	26/04/07	621	626	618	620	-5	-0.80	36,400	-
[2329]	26/04/06	619	625	619	625	+6	+0.97	8,100	-
[2329]	26/04/03	623	624	617	619	+1	+0.16	27,900	-
[2329]	26/04/02	622	625	612	618	0	0.00	25,800	-
[2329]	26/04/01	620	622	616	618	+4	+0.65	19,100	-
[2329]	26/03/31	614	620	612	614	0	0.00	35,300	-
[2329]	26/03/30	619	620	613	614	-21	-3.31	48,500	-
[2329]	26/03/27	632	640	630	635	+7	+1.11	38,000	-
[2329]	26/03/26	626	632	626	628	0	0.00	30,100	-
[2329]	26/03/25	630	635	622	628	+3	+0.48	75,400	-
[2329]	26/03/24	620	629	620	625	+3	+0.48	44,900	-
[2329]	26/03/23	634	634	619	622	-14	-2.20	58,400	-
[2329]	26/03/19	641	643	634	636	-9	-1.40	64,000	-
[2329]	26/03/18	655	655	640	645	-2	-0.31	68,000	-
[2329]	26/03/17	657	665	644	647	-11	-1.67	73,100	-
[2329]	26/03/16	655	661	650	658	+8	+1.23	34,200	-
[2329]	26/03/13	650	652	648	650	-1	-0.15	33,400	-
[2329]	26/03/12	650	655	649	651	+1	+0.15	57,800	-
[2329]	26/03/11	652	660	648	650	0	0.00	84,900	-
[2329]	26/03/10	652	658	645	650	0	0.00	78,800	-
[2329]	26/03/09	644	652	637	650	0	0.00	61,800	-
[2329]	26/03/06	646	656	645	650	0	0.00	59,500	-
[2329]	26/03/05	650	656	647	650	+8	+1.25	46,300	-
[2329]	26/03/04	647	658	638	642	-11	-1.68	117,800	-
[2329]	26/03/03	654	668	644	653	+7	+1.08	159,600	-
[2329]	26/03/02	646	660	641	646	0	0.00	186,900	-
[2329]	26/02/27	649	649	644	646	-4	-0.62	55,600	-
[2329]	26/02/26	651	655	648	650	+2	+0.31	122,100	-
[2329]	26/02/25	652	661	644	648	+1	+0.15	124,000	-
[2329]	26/02/24	650	650	644	647	-3	-0.46	20,200	-
[2329]	26/02/20	644	654	640	650	+7	+1.09	26,900	-
[2329]	26/02/19	642	651	640	643	+3	+0.47	75,400	-
[2329]	26/02/18	644	644	632	640	+2	+0.31	23,200	-
[2329]	26/02/17	647	647	638	638	0	0.00	31,700	-
[2329]	26/02/16	650	650	638	638	-14	-2.15	67,600	-
[2329]	26/02/13	643	652	641	652	+9	+1.40	30,700	-
[2329]	26/02/12	644	649	640	643	0	0.00	32,200	-
[2329]	26/02/10	640	649	620	643	+3	+0.47	37,900	-
[2329]	26/02/09	646	646	640	640	-4	-0.62	23,600	-
[2329]	26/02/06	649	649	639	644	-3	-0.46	12,100	-
[2329]	26/02/05	648	648	642	647	+5	+0.78	8,300	-
[2329]	26/02/04	642	645	639	642	0	0.00	9,000	-
[2329]	26/02/03	650	650	642	642	0	0.00	19,400	-
[2329]	26/02/02	641	643	636	642	+7	+1.10	12,600	-
[2329]	26/01/30	633	638	630	635	+2	+0.32	17,300	-
[2329]	26/01/29	642	642	632	633	-4	-0.63	17,600	-
[2329]	26/01/28	642	643	637	637	-5	-0.78	22,400	-
[2329]	26/01/27	645	645	640	642	-3	-0.47	15,800	-
[2329]	26/01/26	647	648	643	645	-5	-0.77	16,900	-
[2329]	26/01/23	647	651	647	650	+1	+0.15	26,800	-
[2329]	26/01/22	648	652	648	649	+2	+0.31	38,400	-
[2329]	26/01/21	650	653	646	647	-13	-1.97	40,000	-
[2329]	26/01/20	664	664	655	660	0	0.00	16,100	-
[2329]	26/01/19	660	665	656	660	0	0.00	37,600	-
[2329]	26/01/16	658	660	651	660	+7	+1.07	14,600	-
[2329]	26/01/15	657	662	653	653	-4	-0.61	16,300	-
[2329]	26/01/14	658	663	652	657	+1	+0.15	42,300	-
[2329]	26/01/13	658	660	650	656	+4	+0.61	31,300	-
[2329]	26/01/09	647	654	646	652	+6	+0.93	22,200	-
[2329]	26/01/08	652	653	639	646	-4	-0.62	45,500	-
[2329]	26/01/07	640	650	640	650	+11	+1.72	23,300	-
[2329]	26/01/06	637	643	637	639	+4	+0.63	13,200	-
[2329]	26/01/05	654	654	634	635	-3	-0.47	66,800	-
[2329]	25/12/30	645	645	637	638	-7	-1.09	19,800	-
[2329]	25/12/29	637	649	636	645	0	0.00	59,300	-
[2329]	25/12/26	655	655	640	645	-7	-1.07	51,300	-
[2329]	25/12/25	653	655	643	652	+2	+0.31	39,000	-
[2329]	25/12/24	647	657	640	650	+3	+0.46	21,500	-
[2329]	25/12/23	643	650	638	647	+9	+1.41	31,400	-
[2329]	25/12/22	643	648	634	638	+1	+0.16	46,600	-
[2329]	25/12/19	630	638	628	637	+11	+1.76	15,500	-
[2329]	25/12/18	633	633	623	626	-7	-1.11	46,100	-
[2329]	25/12/17	643	643	627	633	-2	-0.31	47,800	-
[2329]	25/12/16	699	699	629	635	+7	+1.11	120,700	-
[2329]	25/12/15	620	629	618	628	+10	+1.62	36,300	-
[2329]	25/12/12	629	629	618	618	-6	-0.96	39,200	-
[2329]	25/12/11	638	638	617	624	-14	-2.19	50,500	-
[2329]	25/12/10	630	638	630	638	+8	+1.27	13,200	-
[2329]	25/12/09	642	650	626	630	-9	-1.41	35,800	-
[2329]	25/12/08	641	644	632	639	-2	-0.31	25,000	-
[2329]	25/12/05	641	642	637	641	0	0.00	10,400	-
[2329]	25/12/04	639	644	636	641	+2	+0.31	23,000	-
[2329]	25/12/03	653	653	639	639	-5	-0.78	28,100	-
[2329]	25/12/02	656	656	643	644	-13	-1.98	26,500	-
[2329]	25/12/01	660	667	652	657	+4	+0.61	54,600	-
[2329]	25/11/28	636	654	636	653	+12	+1.87	32,200	-
[2329]	25/11/27	633	642	633	641	+4	+0.63	9,300	-
[2329]	25/11/26	640	640	629	637	-4	-0.62	18,100	-
[2329]	25/11/25	657	662	641	641	-15	-2.29	42,000	-
[2329]	25/11/21	641	656	641	656	+1	+0.15	24,000	-
[2329]	25/11/20	645	659	645	655	+11	+1.71	61,000	-
[2329]	25/11/19	643	649	633	644	+3	+0.47	45,800	-
[2329]	25/11/18	640	643	629	641	0	0.00	54,500	-
[2329]	25/11/17	631	651	625	641	+26	+4.23	137,900	-
[2329]	25/11/14	608	617	606	615	+7	+1.15	107,900	-
[2329]	25/11/13	606	610	604	608	+3	+0.50	25,500	-
[2329]	25/11/12	600	609	600	605	+6	+1.00	55,100	-
[2329]	25/11/11	603	609	598	599	-1	-0.17	56,300	-
[2329]	25/11/10	600	600	598	600	0	0.00	21,300	-
[2329]	25/11/07	606	607	599	600	-7	-1.15	23,300	-
[2329]	25/11/06	599	607	594	607	+11	+1.85	52,500	-
[2329]	25/11/05	596	600	589	596	0	0.00	47,800	-
[2329]	25/11/04	611	611	596	596	-8	-1.32	44,900	-
[2329]	25/10/31	602	608	597	604	+5	+0.83	37,200	-
[2329]	25/10/30	605	606	595	599	-5	-0.83	73,500	-
[2329]	25/10/29	612	614	603	604	-7	-1.15	52,900	-
[2329]	25/10/28	624	624	610	611	-13	-2.08	46,100	-
[2329]	25/10/27	620	625	619	624	+4	+0.65	35,900	-
[2329]	25/10/24	625	629	620	620	-4	-0.64	33,700	-
[2329]	25/10/23	632	634	624	624	+2	+0.32	40,800	-
[2329]	25/10/22	635	646	622	622	-8	-1.27	337,600	-
[2329]	25/10/21	640	642	630	630	-13	-2.02	41,700	-
[2329]	25/10/20	638	643	627	643	+9	+1.42	55,900	-
[2329]	25/10/17	627	636	624	634	+7	+1.12	51,400	-
[2329]	25/10/16	625	632	621	627	+22	+3.64	105,000	-
[2329]	25/10/15	612	618	605	605	-3	-0.49	69,400	-
[2329]	25/10/14	614	629	603	608	-7	-1.14	86,700	-
[2329]	25/10/10	627	628	615	615	-17	-2.69	29,400	-
[2329]	25/10/09	640	640	630	632	-4	-0.63	11,400	-
[2329]	25/10/08	635	640	635	636	-2	-0.31	9,700	-
[2329]	25/10/07	637	645	637	638	0	0.00	28,000	-
[2329]	25/10/06	640	643	636	638	-2	-0.31	29,600	-
[2329]	25/10/03	643	643	634	640	+10	+1.59	27,500	-
[2329]	25/10/02	633	644	630	630	-3	-0.47	26,500	-
[2329]	25/10/01	642	643	628	633	-11	-1.71	26,300	-
[2329]	25/09/30	648	649	640	644	-4	-0.62	18,700	-
[2329]	25/09/29	656	656	647	648	-11	-1.67	21,100	-
[2329]	25/09/26	662	666	657	659	-3	-0.45	27,600	-
[2329]	25/09/25	656	663	656	662	+5	+0.76	23,200	-
[2329]	25/09/24	662	662	654	657	-3	-0.45	22,200	-
[2329]	25/09/22	664	664	660	660	-4	-0.60	24,900	-
[2329]	25/09/19	663	664	654	664	+2	+0.30	42,700	-
[2329]	25/09/18	662	663	658	662	0	0.00	22,400	-
[2329]	25/09/17	684	684	661	662	-3	-0.45	69,700	-
[2329]	25/09/16	662	671	662	665	+3	+0.45	32,800	-
[2329]	25/09/12	667	669	662	662	-5	-0.75	24,200	-
[2329]	25/09/11	675	675	664	667	-8	-1.19	29,100	-
[2329]	25/09/10	670	675	670	675	+6	+0.90	14,300	-
[2329]	25/09/09	675	678	668	669	-6	-0.89	27,300	-
[2329]	25/09/08	676	681	674	675	-1	-0.15	12,300	-
[2329]	25/09/05	669	679	666	676	+8	+1.20	44,800	-