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
[2330]	26/10/29	77	78	76	77	0	+0.00	88,900	3,356,513,280
[2330]	26/10/28	77	80	77	77	0	+0.00	109,100	3,356,513,280
[2330]	26/10/27	77	78	76	77	+1.0	+1.32	115,300	3,356,513,280
[2330]	26/10/26	77	78	76	76	-1.0	-1.30	87,500	3,312,922,112
[2330]	26/10/23	78	78	76	77	-1.0	-1.28	219,500	3,356,513,280
[2330]	26/10/22	78	81	77	78	-1.0	-1.27	140,900	3,400,104,192
[2330]	26/10/21	77	80	77	79	+2.0	+2.60	125,100	3,443,695,360
[2330]	26/10/20	80	81	77	77	-4.0	-4.94	190,700	3,356,513,280
[2330]	26/10/19	81	82	80	81	-1.0	-1.22	88,300	3,530,877,440
[2330]	26/10/16	77	83	77	82	+5.0	+6.49	417,800	3,574,468,608
[2330]	26/10/15	80	80	75	77	-4.0	-4.94	557,300	3,356,513,280
[2330]	26/10/14	81	81	80	81	0	+0.00	21,100	3,530,877,440
[2330]	26/10/13	80	82	79	81	0	+0.00	213,700	3,530,877,440
[2330]	26/10/09	80	84	79	81	0	+0.00	315,400	3,530,877,440
[2330]	26/10/08	82	82	80	81	0	+0.00	197,200	3,530,877,440
[2330]	26/10/07	83	83	81	81	-1.0	-1.22	222,400	3,530,877,440
[2330]	26/10/06	85	86	82	82	-3.0	-3.53	380,800	3,574,468,608
[2330]	26/10/05	85	86	84	85	+1.0	+1.19	204,800	3,705,241,856
[2330]	26/10/02	86	88	84	84	-3.0	-3.45	335,200	3,661,650,688
[2330]	26/10/01	85	88	85	87	+1.0	+1.16	148,900	3,792,423,936
[2330]	26/09/30	86	87	85	86	0	+0.00	163,900	3,748,832,768
[2330]	26/09/29	88	88	84	86	-2.0	-2.27	667,900	3,748,832,768
[2330]	26/09/28	92	92	88	88	-4.0	-4.35	519,900	3,836,015,104
[2330]	26/09/25	94	95	91	92	-2.0	-2.13	447,800	4,010,379,264
[2330]	26/09/24	92	95	91	94	+2.0	+2.17	508,100	4,097,561,600
[2330]	26/09/18	91	94	91	92	0	+0.00	451,500	4,010,379,264
[2330]	26/09/17	92	93	90	92	0	+0.00	658,200	4,010,379,264
[2330]	26/09/16	94	101	91	92	-1.0	-1.08	1,794,900	4,010,379,264
[2330]	26/09/15	93	94	92	93	-2.0	-2.11	575,100	4,053,970,432
[2330]	26/09/14	102	104	91	95	-4.0	-4.04	1,764,500	4,141,152,512
[2330]	26/09/11	107	107	99	99	-7.0	-6.60	2,197,000	4,315,516,928
[2330]	26/09/10	119	120	104	106	-17.0	-13.82	4,034,500	4,620,654,592
[2330]	26/09/09	145	158	115	123	-7.0	-5.38	17,192,500	5,361,702,912
[2330]	26/09/08	120	160	118	130	+20.0	+18.18	32,542,000	5,666,840,576
[2330]	26/09/07	90	115	90	110	+24.0	+27.91	14,067,000	4,795,018,752
[2330]	26/09/04	88	88	85	86	-2.0	-2.27	168,000	3,748,832,768
[2330]	26/09/03	85	89	84	88	+2.0	+2.33	410,600	3,836,015,104
[2330]	26/09/02	85	87	82	86	+2.0	+2.38	387,500	3,748,832,768
[2330]	26/09/01	82	84	80	84	+3.0	+3.70	322,200	3,661,650,688
[2330]	26/08/31	83	83	81	81	-2.0	-2.41	271,100	3,530,877,440
[2330]	26/08/28	87	87	81	83	-4.0	-4.60	755,100	3,618,059,520
[2330]	26/08/27	80	87	78	87	+9.0	+11.54	1,150,000	3,792,423,936
[2330]	26/08/26	77	78	77	78	+1.0	+1.30	58,600	3,400,104,192
[2330]	26/08/25	77	78	76	77	0	+0.00	79,500	3,356,513,280
[2330]	26/08/24	77	78	77	77	0	+0.00	56,800	3,356,529,152
[2330]	26/08/21	77	80	77	77	+1.0	+1.32	199,000	3,356,529,152
[2330]	26/08/20	75	77	75	76	0	+0.00	130,800	3,312,937,984
[2330]	26/08/19	78	78	75	76	-1.0	-1.30	95,600	3,312,937,984
[2330]	26/08/18	75	78	75	77	+1.0	+1.32	91,600	3,356,529,152
[2330]	26/08/17	76	77	74	76	-2.0	-2.56	280,700	3,312,937,984
[2330]	26/08/14	74	78	74	78	+3.0	+4.00	401,400	3,400,120,576
[2330]	26/08/13	74	77	74	75	0	+0.00	204,600	3,269,346,560
[2330]	26/08/12	72	75	72	75	+3.0	+4.17	165,700	3,269,346,560
[2330]	26/08/10	73	74	72	72	-1.0	-1.37	127,400	3,138,572,800
[2330]	26/08/07	73	74	72	73	0	+0.00	69,700	3,182,163,968
[2330]	26/08/06	74	74	72	73	0	+0.00	102,000	3,182,163,968
[2330]	26/08/05	73	74	72	73	0	+0.00	71,600	3,182,163,968
[2330]	26/08/04	73	74	72	73	-1.0	-1.35	337,300	3,182,163,968
[2330]	26/08/03	72	74	72	74	+1.0	+1.37	47,900	3,225,755,392
[2330]	26/07/31	73	76	72	73	0	+0.00	249,700	3,182,163,968
[2330]	26/07/30	72	74	72	73	0	+0.00	99,800	3,182,163,968
[2330]	26/07/29	73	75	72	73	0	+0.00	175,600	3,182,163,968
[2330]	26/07/28	75	75	72	73	-2.0	-2.67	115,100	3,182,163,968
[2330]	26/07/27	73	75	73	75	+2.0	+2.74	50,200	3,269,346,560
[2330]	26/07/24	75	75	73	73	-1.0	-1.35	69,600	3,182,163,968
[2330]	26/07/23	74	75	74	74	0	+0.00	79,100	3,225,755,392
[2330]	26/07/22	77	77	74	74	-2.0	-2.63	85,500	3,225,755,392
[2330]	26/07/21	73	76	73	76	+1.0	+1.33	108,600	3,312,937,984
[2330]	26/07/17	79	79	74	75	-4	-5.06	283,200	-
[2330]	26/07/16	79	80	79	79	-1	-1.25	45,800	-
[2330]	26/07/15	77	80	77	80	+2	+2.56	138,800	-
[2330]	26/07/14	78	79	77	78	-1	-1.27	44,900	-
[2330]	26/07/13	80	81	78	79	-1	-1.25	73,800	-
[2330]	26/07/10	78	81	77	80	+2	+2.56	109,400	-
[2330]	26/07/09	77	78	76	78	0	0.00	88,700	-
[2330]	26/07/08	77	79	76	78	0	0.00	146,900	-
[2330]	26/07/07	80	82	76	78	-1	-1.27	233,700	-
[2330]	26/07/06	77	81	77	79	+2	+2.60	184,200	-
[2330]	26/07/03	76	78	75	77	+2	+2.67	85,000	-
[2330]	26/07/02	75	76	73	75	0	0.00	101,400	-
[2330]	26/07/01	78	78	74	75	-1	-1.32	114,200	-
[2330]	26/06/30	73	78	72	76	+4	+5.56	188,000	-
[2330]	26/06/29	75	75	72	72	-1	-1.37	112,600	-
[2330]	26/06/26	70	85	70	73	+3	+4.29	1,949,200	-
[2330]	26/06/25	70	71	70	70	-1	-1.41	74,900	-
[2330]	26/06/24	71	72	70	71	0	0.00	114,700	-
[2330]	26/06/23	73	73	70	71	-3	-4.05	283,800	-
[2330]	26/06/22	73	76	73	74	0	0.00	148,900	-
[2330]	26/06/19	77	77	74	74	-3	-3.90	113,000	-
[2330]	26/06/18	75	78	75	77	+1	+1.32	87,000	-
[2330]	26/06/17	77	78	74	76	-1	-1.30	215,800	-
[2330]	26/06/16	74	79	73	77	+3	+4.05	311,200	-
[2330]	26/06/15	73	77	73	74	+1	+1.37	92,100	-
[2330]	26/06/12	72	75	71	73	+1	+1.39	138,300	-
[2330]	26/06/11	73	74	70	72	0	0.00	169,000	-
[2330]	26/06/10	72	76	71	72	0	0.00	211,600	-
[2330]	26/06/09	73	74	72	72	-1	-1.37	77,500	-
[2330]	26/06/08	74	75	71	73	-2	-2.67	166,300	-
[2330]	26/06/05	72	75	72	75	+3	+4.17	116,700	-
[2330]	26/06/04	74	75	72	72	-3	-4.00	208,000	-
[2330]	26/06/03	75	76	72	75	0	0.00	252,800	-
[2330]	26/06/02	77	77	73	75	-2	-2.60	260,900	-
[2330]	26/06/01	80	80	75	77	-2	-2.53	278,600	-
[2330]	26/05/29	79	82	75	79	-1	-1.25	806,800	-
[2330]	26/05/28	72	94	70	80	+9	+12.68	4,790,000	-
[2330]	26/05/27	73	73	69	71	-1	-1.39	595,300	-
[2330]	26/05/26	76	76	72	72	-5	-6.49	395,100	-
[2330]	26/05/25	78	78	76	77	-1	-1.28	181,100	-
[2330]	26/05/22	77	79	77	78	0	+0.00	118,000	-
[2330]	26/05/21	78	79	77	78	+1.0	+1.30	149,000	-
[2330]	26/05/20	78	78	76	77	-1.0	-1.28	181,800	-
[2330]	26/05/19	79	79	78	78	0	+0.00	159,200	-
[2330]	26/05/18	79	81	76	78	+1.0	+1.30	647,400	-
[2330]	26/05/15	87	87	77	77	-9.0	-10.47	1,118,100	-
[2330]	26/05/14	91	91	86	86	-20.0	-18.87	1,390,300	-
[2330]	26/05/13	101	108	100	106	+5.0	+4.95	265,600	-
[2330]	26/05/12	101	101	99	101	0	+0.00	161,100	-
[2330]	26/05/11	101	103	100	101	0	+0.00	213,800	-
[2330]	26/05/08	101	102	100	101	0	+0.00	75,900	-
[2330]	26/05/07	102	103	101	101	-1.0	-0.98	99,600	-
[2330]	26/05/01	100	103	100	102	+2.0	+2.00	76,900	-
[2330]	26/04/30	100	102	99	100	0	+0.00	238,000	-
[2330]	26/04/28	103	104	99	100	-3.0	-2.91	324,400	-
[2330]	26/04/27	105	105	103	103	-4	-3.74	222,600	-
[2330]	26/04/24	108	109	105	107	-1	-0.93	331,300	-
[2330]	26/04/23	110	110	108	108	-2	-1.82	272,300	-
[2330]	26/04/22	111	112	110	110	-1	-0.90	71,500	-
[2330]	26/04/21	111	112	110	111	+1	+0.91	53,100	-
[2330]	26/04/20	110	112	110	110	-2	-1.79	209,000	-
[2330]	26/04/17	112	113	111	112	0	0.00	96,300	-
[2330]	26/04/16	112	112	111	112	0	0.00	184,600	-
[2330]	26/04/15	112	112	111	112	+1	+0.90	89,600	-
[2330]	26/04/14	111	112	110	111	+2	+1.83	104,300	-
[2330]	26/04/13	112	112	109	109	-3	-2.68	185,400	-
[2330]	26/04/10	112	112	111	112	0	0.00	67,000	-
[2330]	26/04/09	114	115	112	112	-2	-1.75	113,000	-
[2330]	26/04/08	111	114	111	114	+4	+3.64	172,800	-
[2330]	26/04/07	111	112	110	110	-1	-0.90	171,300	-
[2330]	26/04/06	111	112	110	111	0	0.00	67,900	-
[2330]	26/04/03	111	113	110	111	0	0.00	90,900	-
[2330]	26/04/02	113	114	111	111	-2	-1.77	88,900	-
[2330]	26/04/01	112	114	111	113	+2	+1.80	143,000	-
[2330]	26/03/31	109	111	109	111	0	0.00	202,000	-
[2330]	26/03/30	112	112	109	111	-3	-2.63	259,700	-
[2330]	26/03/27	114	116	112	114	-1	-0.87	503,900	-
[2330]	26/03/26	117	118	114	115	-1	-0.86	260,600	-
[2330]	26/03/25	117	119	116	116	-1	-0.85	268,000	-
[2330]	26/03/24	115	117	113	117	+6	+5.41	247,000	-
[2330]	26/03/23	113	114	109	111	-3	-2.63	470,400	-
[2330]	26/03/19	124	131	114	114	-11	-8.80	1,578,600	-
[2330]	26/03/18	121	130	121	125	+4	+3.31	660,800	-
[2330]	26/03/17	118	122	117	121	+4	+3.42	316,600	-
[2330]	26/03/16	119	119	116	117	-2	-1.68	165,600	-
[2330]	26/03/13	116	119	115	119	+3	+2.59	175,900	-
[2330]	26/03/12	118	118	114	116	-1	-0.85	350,100	-
[2330]	26/03/11	117	119	117	117	0	0.00	168,800	-
[2330]	26/03/10	115	117	114	117	+5	+4.46	159,200	-
[2330]	26/03/09	113	113	110	112	-3	-2.61	449,000	-
[2330]	26/03/06	116	118	115	115	-1	-0.86	273,800	-
[2330]	26/03/05	113	117	113	116	+5	+4.50	361,300	-
[2330]	26/03/04	112	114	109	111	-1	-0.89	539,500	-
[2330]	26/03/03	116	118	112	112	-4	-3.45	744,300	-
[2330]	26/03/02	119	119	116	116	-4	-3.33	505,100	-
[2330]	26/02/27	122	123	120	120	-1	-0.83	207,800	-
[2330]	26/02/26	121	124	120	121	+1	+0.83	253,200	-
[2330]	26/02/25	118	122	118	120	+2	+1.69	392,100	-
[2330]	26/02/24	122	122	118	118	-4	-3.28	564,900	-
[2330]	26/02/20	125	127	122	122	-5	-3.94	551,300	-
[2330]	26/02/19	128	128	125	127	0	0.00	544,300	-
[2330]	26/02/18	128	130	126	127	+2	+1.60	1,202,400	-
[2330]	26/02/17	131	132	124	125	-6	-4.58	2,422,500	-
[2330]	26/02/16	131	141	131	131	-50	-27.62	3,754,900	-
[2330]	26/02/13	167	185	165	181	+11	+6.47	2,345,000	-
[2330]	26/02/12	166	173	166	170	+4	+2.41	592,800	-
[2330]	26/02/10	164	168	164	166	+2	+1.22	261,400	-
[2330]	26/02/09	168	168	163	164	-1	-0.61	322,400	-
[2330]	26/02/06	167	167	161	165	-2	-1.20	443,100	-
[2330]	26/02/05	164	168	163	167	+2	+1.21	281,900	-
[2330]	26/02/04	164	165	163	165	-1	-0.60	169,400	-
[2330]	26/02/03	165	167	162	166	+1	+0.61	336,900	-
[2330]	26/02/02	168	168	165	165	-3	-1.79	250,200	-
[2330]	26/01/30	167	170	166	168	-1	-0.59	199,200	-
[2330]	26/01/29	166	169	164	169	+2	+1.20	211,000	-
[2330]	26/01/28	171	171	167	167	-4	-2.34	334,700	-
[2330]	26/01/27	172	173	171	171	-1	-0.58	78,100	-
[2330]	26/01/26	173	174	171	172	-3	-1.71	160,500	-
[2330]	26/01/23	172	178	172	175	+4	+2.34	179,700	-
[2330]	26/01/22	173	174	171	171	-3	-1.72	199,100	-
[2330]	26/01/21	173	174	170	174	-2	-1.14	376,400	-
[2330]	26/01/20	179	179	175	176	-4	-2.22	308,800	-
[2330]	26/01/19	181	181	177	180	-1	-0.55	234,800	-
[2330]	26/01/16	184	184	176	181	+1	+0.56	526,300	-
[2330]	26/01/15	175	180	172	180	+8	+4.65	469,300	-
[2330]	26/01/14	174	176	172	172	-1	-0.58	175,000	-
[2330]	26/01/13	173	175	171	173	+2	+1.17	215,500	-
[2330]	26/01/09	171	172	170	171	0	0.00	114,400	-
[2330]	26/01/08	173	174	170	171	-2	-1.16	245,900	-
[2330]	26/01/07	168	175	166	173	+6	+3.59	269,400	-
[2330]	26/01/06	169	170	167	167	+2	+1.21	346,100	-
[2330]	26/01/05	162	167	162	165	+4	+2.48	297,200	-
[2330]	25/12/30	164	165	161	161	-3	-1.83	346,400	-
[2330]	25/12/29	163	168	162	164	-2	-1.20	276,300	-
[2330]	25/12/26	166	169	164	166	0	0.00	498,400	-
[2330]	25/12/25	166	168	165	166	+1	+0.61	417,500	-
[2330]	25/12/24	165	168	163	165	0	0.00	270,000	-
[2330]	25/12/23	164	172	164	165	+2	+1.23	367,100	-
[2330]	25/12/22	163	163	160	163	0	0.00	265,500	-
[2330]	25/12/19	165	165	162	163	+2	+1.24	470,700	-
[2330]	25/12/18	164	165	161	161	-5	-3.01	349,100	-
[2330]	25/12/17	176	177	163	166	-11	-6.21	1,215,900	-
[2330]	25/12/16	183	183	177	177	-6	-3.28	210,200	-
[2330]	25/12/15	176	185	176	183	+6	+3.39	359,400	-
[2330]	25/12/12	179	181	175	177	+1	+0.57	363,400	-
[2330]	25/12/11	184	184	176	176	-5	-2.76	294,600	-
[2330]	25/12/10	176	183	176	181	+6	+3.43	294,200	-
[2330]	25/12/09	179	181	175	175	-4	-2.23	211,500	-
[2330]	25/12/08	174	181	172	179	+5	+2.87	357,400	-
[2330]	25/12/05	178	180	170	174	-4	-2.25	781,800	-
[2330]	25/12/04	176	180	176	178	0	0.00	341,800	-
[2330]	25/12/03	181	182	176	178	-4	-2.20	434,800	-
[2330]	25/12/02	186	188	182	182	-4	-2.15	321,200	-
[2330]	25/12/01	192	192	186	186	-2	-1.06	340,600	-
[2330]	25/11/28	186	190	185	188	+2	+1.08	268,300	-
[2330]	25/11/27	186	189	184	186	+2	+1.09	347,900	-
[2330]	25/11/26	179	185	178	184	+4	+2.22	295,200	-
[2330]	25/11/25	190	191	179	180	-7	-3.74	746,500	-
[2330]	25/11/21	184	190	184	187	-2	-1.06	391,500	-
[2330]	25/11/20	187	190	184	189	+7	+3.85	642,400	-
[2330]	25/11/19	190	193	182	182	-3	-1.62	1,062,800	-
[2330]	25/11/18	196	200	185	185	-17	-8.42	1,852,800	-
[2330]	25/11/17	209	210	201	202	-10	-4.72	814,700	-
[2330]	25/11/14	217	221	209	212	-21	-9.01	1,909,300	-
[2330]	25/11/13	234	238	230	233	-1	-0.43	1,304,300	-
[2330]	25/11/12	225	236	225	234	+10	+4.46	655,900	-
[2330]	25/11/11	225	227	223	224	+1	+0.45	434,500	-
[2330]	25/11/10	213	224	213	223	+10	+4.69	557,900	-
[2330]	25/11/07	213	213	208	213	-2	-0.93	238,000	-
[2330]	25/11/06	215	217	212	215	+3	+1.42	189,300	-
[2330]	25/11/05	217	218	208	212	-6	-2.75	458,400	-
[2330]	25/11/04	220	225	218	218	+2	+0.93	371,700	-
[2330]	25/10/31	210	216	210	216	+7	+3.35	262,700	-
[2330]	25/10/30	209	212	207	209	+2	+0.97	247,000	-
[2330]	25/10/29	215	216	207	207	-8	-3.72	438,200	-
[2330]	25/10/28	224	224	215	215	-9	-4.02	368,700	-
[2330]	25/10/27	224	228	224	224	0	0.00	328,800	-
[2330]	25/10/24	225	227	222	224	+1	+0.45	373,400	-
[2330]	25/10/23	231	233	222	223	-8	-3.46	982,300	-
[2330]	25/10/22	218	235	218	231	+15	+6.94	975,300	-
[2330]	25/10/21	219	224	216	216	0	0.00	641,600	-
[2330]	25/10/20	212	217	212	216	+6	+2.86	351,800	-
[2330]	25/10/17	212	215	209	210	-2	-0.94	399,500	-
[2330]	25/10/16	211	217	210	212	+2	+0.95	657,900	-
[2330]	25/10/15	205	210	203	210	+14	+7.14	494,000	-
[2330]	25/10/14	207	208	195	196	-15	-7.11	1,031,100	-
[2330]	25/10/10	212	214	211	211	-3	-1.40	255,500	-
[2330]	25/10/09	211	215	208	214	+3	+1.42	354,700	-
[2330]	25/10/08	213	217	210	211	0	0.00	580,400	-
[2330]	25/10/07	210	211	204	211	+4	+1.93	226,400	-
[2330]	25/10/06	210	211	205	207	0	0.00	353,000	-
[2330]	25/10/03	211	211	204	207	+5	+2.48	386,100	-
[2330]	25/10/02	204	207	201	202	-3	-1.46	547,500	-
[2330]	25/10/01	209	212	205	205	-3	-1.44	582,400	-
[2330]	25/09/30	215	217	205	208	+1	+0.48	964,200	-
[2330]	25/09/29	221	223	207	207	-13	-5.91	1,014,200	-
[2330]	25/09/26	221	225	219	220	+1	+0.46	553,000	-
[2330]	25/09/25	219	223	219	219	-1	-0.45	455,100	-
[2330]	25/09/24	223	225	219	220	-3	-1.35	405,300	-
[2330]	25/09/22	226	231	223	223	-1	-0.45	598,100	-
[2330]	25/09/19	220	225	219	224	+3	+1.36	570,500	-
[2330]	25/09/18	228	230	217	221	-1	-0.45	852,800	-
[2330]	25/09/17	226	231	222	222	-4	-1.77	1,184,100	-
[2330]	25/09/16	224	229	221	226	+8	+3.67	733,700	-
[2330]	25/09/12	227	227	217	218	-6	-2.68	918,700	-
[2330]	25/09/11	228	230	221	224	+4	+1.82	839,300	-
[2330]	25/09/10	224	230	218	220	-6	-2.65	1,695,100	-
[2330]	25/09/09	261	264	226	226	-36	-13.74	6,143,600	-
[2330]	25/09/08	265	267	261	262	-4	-1.50	824,900	-
[2330]	25/09/05	269	273	265	266	-3	-1.12	918,100	-