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
[2337]	26/10/30	418	428	417	425	+11.0	+2.66	1,114,400	166,594,117,632
[2337]	26/10/29	413	418	410	414	0	+0.00	1,500,100	162,282,274,816
[2337]	26/10/28	418	423	414	414	-4.0	-0.96	867,500	162,282,274,816
[2337]	26/10/27	424	425	418	418	-10.0	-2.34	872,800	163,850,223,616
[2337]	26/10/26	415	429	415	428	+8.0	+1.90	1,089,900	167,770,079,232
[2337]	26/10/23	425	427	417	420	0	+0.00	1,070,400	164,634,198,016
[2337]	26/10/22	417	425	416	420	+3.0	+0.72	1,222,600	164,634,198,016
[2337]	26/10/21	413	419	411	417	+6.0	+1.46	864,900	163,458,236,416
[2337]	26/10/20	414	419	409	411	-3.0	-0.72	1,213,400	161,106,313,216
[2337]	26/10/19	411	422	411	414	+6.0	+1.47	2,020,100	162,282,274,816
[2337]	26/10/16	411	418	408	408	+4.0	+0.99	1,923,000	159,930,351,616
[2337]	26/10/15	419	419	399	404	+18.0	+4.66	3,323,800	158,362,419,200
[2337]	26/10/14	390	391	384	386	-4.0	-1.03	1,084,100	151,306,665,984
[2337]	26/10/13	390	394	385	390	+2.0	+0.52	1,517,600	152,874,614,784
[2337]	26/10/09	388	389	384	388	+1.0	+0.26	887,800	152,090,640,384
[2337]	26/10/08	384	387	381	387	+3.0	+0.78	1,588,500	151,698,653,184
[2337]	26/10/07	385	385	380	384	-1.0	-0.26	1,077,000	150,522,691,584
[2337]	26/10/06	384	395	381	385	+6.0	+1.58	2,169,700	150,914,678,784
[2337]	26/10/05	379	380	375	379	+3.0	+0.80	1,063,900	148,562,755,584
[2337]	26/10/02	390	390	376	376	-16.0	-4.08	1,449,800	147,386,793,984
[2337]	26/10/01	394	395	389	392	-3.0	-0.76	802,500	153,658,589,184
[2337]	26/09/30	394	395	392	395	+1.0	+0.25	622,600	154,834,534,400
[2337]	26/09/29	399	399	393	394	-6.0	-1.50	724,000	154,442,547,200
[2337]	26/09/28	403	405	400	400	-5.0	-1.23	613,400	156,794,470,400
[2337]	26/09/25	403	405	400	405	+5.0	+1.25	702,200	158,754,406,400
[2337]	26/09/24	406	406	400	400	-6.0	-1.48	739,500	156,794,470,400
[2337]	26/09/18	409	409	403	406	-4.0	-0.98	1,938,300	159,146,393,600
[2337]	26/09/17	406	411	404	410	+7.0	+1.74	898,800	160,714,326,016
[2337]	26/09/16	403	407	402	403	-1.0	-0.25	590,300	157,970,432,000
[2337]	26/09/15	402	406	400	404	+3.0	+0.75	697,000	158,362,419,200
[2337]	26/09/14	401	405	399	401	0	+0.00	750,300	157,186,457,600
[2337]	26/09/11	397	405	397	401	0	+0.00	916,200	157,186,457,600
[2337]	26/09/10	401	404	397	401	+8.0	+2.04	794,800	157,186,457,600
[2337]	26/09/09	391	395	390	393	+2.0	+0.51	690,300	154,050,560,000
[2337]	26/09/08	392	395	389	391	0	+0.00	783,400	153,266,601,984
[2337]	26/09/07	396	396	389	391	-3.0	-0.76	781,600	153,266,601,984
[2337]	26/09/04	392	399	392	394	0	+0.00	730,200	154,442,547,200
[2337]	26/09/03	389	395	387	394	+5.0	+1.29	903,500	154,442,547,200
[2337]	26/09/02	396	396	388	389	-10.0	-2.51	1,124,100	152,482,627,584
[2337]	26/09/01	400	403	398	399	-3.0	-0.75	803,500	156,402,483,200
[2337]	26/08/31	407	407	398	402	-5.0	-1.23	2,036,700	157,578,444,800
[2337]	26/08/28	409	411	406	407	-4.0	-0.97	596,400	159,538,380,800
[2337]	26/08/27	409	412	407	411	-1.0	-0.24	690,300	161,106,313,216
[2337]	26/08/26	412	415	408	412	0	+0.00	739,700	161,498,300,416
[2337]	26/08/25	414	415	411	412	-1.0	-0.24	382,300	161,498,300,416
[2337]	26/08/24	416	417	410	413	0	+0.00	449,300	161,890,287,616
[2337]	26/08/21	409	416	407	413	+6.0	+1.47	714,900	161,890,287,616
[2337]	26/08/20	407	407	402	407	+4.0	+0.99	569,000	159,538,380,800
[2337]	26/08/19	406	406	401	403	-4.0	-0.98	571,400	157,967,040,512
[2337]	26/08/18	406	408	403	407	0	+0.00	544,500	159,534,940,160
[2337]	26/08/17	409	410	405	407	0	+0.00	512,300	159,534,940,160
[2337]	26/08/14	410	410	405	407	-2.0	-0.49	444,400	159,534,940,160
[2337]	26/08/13	406	409	403	409	+6.0	+1.49	386,300	160,318,898,176
[2337]	26/08/12	400	405	400	403	+4.0	+1.00	708,400	157,967,040,512
[2337]	26/08/10	400	400	391	399	0	+0.00	750,500	156,399,124,480
[2337]	26/08/07	397	401	395	399	+3.0	+0.76	598,800	156,399,124,480
[2337]	26/08/06	395	397	392	396	+1.0	+0.25	916,500	155,223,195,648
[2337]	26/08/05	391	395	389	395	+3.0	+0.77	989,800	154,831,208,448
[2337]	26/08/04	399	400	391	392	-9.0	-2.24	1,168,700	153,655,279,616
[2337]	26/08/03	414	415	400	401	-13.0	-3.14	1,135,800	157,183,082,496
[2337]	26/07/31	425	427	413	414	-14.0	-3.27	1,059,400	162,278,785,024
[2337]	26/07/30	423	428	420	428	-3.0	-0.70	1,159,900	167,766,474,752
[2337]	26/07/29	433	438	429	431	+1.0	+0.23	1,010,100	168,942,419,968
[2337]	26/07/28	430	433	426	430	-2.0	-0.46	558,600	168,550,432,768
[2337]	26/07/27	427	432	420	432	+8.0	+1.89	849,900	169,334,390,784
[2337]	26/07/24	426	429	423	424	-3.0	-0.70	591,500	166,198,575,104
[2337]	26/07/23	423	427	421	427	+4.0	+0.95	642,600	167,374,503,936
[2337]	26/07/22	417	426	417	423	+6.0	+1.44	1,184,700	165,806,587,904
[2337]	26/07/21	425	425	411	417	-14.0	-3.25	1,579,600	163,454,730,240
[2337]	26/07/17	421	437	420	431	+17	+4.11	1,904,200	-
[2337]	26/07/16	409	426	407	414	-30	-6.76	2,174,400	-
[2337]	26/07/15	445	446	440	444	+3	+0.68	740,800	-
[2337]	26/07/14	438	442	436	441	+4	+0.92	588,700	-
[2337]	26/07/13	444	446	436	437	-6	-1.35	386,400	-
[2337]	26/07/10	444	448	442	443	+2	+0.45	491,900	-
[2337]	26/07/09	443	444	437	441	-9	-2.00	587,300	-
[2337]	26/07/08	450	452	447	450	+2	+0.45	819,800	-
[2337]	26/07/07	449	452	444	448	+4	+0.90	778,300	-
[2337]	26/07/06	439	450	438	444	+7	+1.60	575,000	-
[2337]	26/07/03	438	438	431	437	+3	+0.69	607,000	-
[2337]	26/07/02	437	438	431	434	+2	+0.46	500,300	-
[2337]	26/07/01	439	440	429	432	-8	-1.82	606,700	-
[2337]	26/06/30	445	445	437	440	-5	-1.12	736,800	-
[2337]	26/06/29	442	448	441	445	+10	+2.30	847,000	-
[2337]	26/06/26	426	438	425	435	+10	+2.35	1,003,800	-
[2337]	26/06/25	431	431	422	425	+2	+0.47	1,090,200	-
[2337]	26/06/24	430	431	422	423	-6	-1.40	691,200	-
[2337]	26/06/23	435	435	426	429	-2	-0.46	765,600	-
[2337]	26/06/22	435	439	427	431	-5	-1.15	1,131,000	-
[2337]	26/06/19	426	436	423	436	+10	+2.35	1,496,700	-
[2337]	26/06/18	428	430	420	426	-6	-1.39	1,301,300	-
[2337]	26/06/17	444	444	430	432	-9	-2.04	921,700	-
[2337]	26/06/16	445	446	436	441	-4	-0.90	664,000	-
[2337]	26/06/15	448	451	443	445	+4	+0.91	846,500	-
[2337]	26/06/12	441	442	434	441	-1	-0.23	1,052,500	-
[2337]	26/06/11	444	446	434	442	-3	-0.67	893,100	-
[2337]	26/06/10	442	447	438	445	+8	+1.83	965,000	-
[2337]	26/06/09	444	446	432	437	-2	-0.46	1,125,300	-
[2337]	26/06/08	445	450	430	439	-9	-2.01	973,300	-
[2337]	26/06/05	451	457	445	448	+1	+0.22	730,800	-
[2337]	26/06/04	447	455	445	447	-2	-0.45	1,071,100	-
[2337]	26/06/03	449	456	446	449	+6	+1.35	851,800	-
[2337]	26/06/02	440	447	435	443	-2	-0.45	911,700	-
[2337]	26/06/01	450	453	442	445	-6	-1.33	883,800	-
[2337]	26/05/29	451	455	443	451	-2	-0.44	1,874,400	-
[2337]	26/05/28	455	456	448	453	-3	-0.66	829,400	-
[2337]	26/05/27	461	467	450	456	-13	-2.77	968,000	-
[2337]	26/05/26	462	473	458	469	+1	+0.21	737,400	-
[2337]	26/05/25	486	487	463	468	-15	-3.11	928,700	-
[2337]	26/05/22	491	491	479	483	-8.0	-1.63	930,100	-
[2337]	26/05/21	491	494	488	491	+7.0	+1.45	764,200	-
[2337]	26/05/20	498	498	478	484	-10.0	-2.02	1,236,000	-
[2337]	26/05/19	490	497	487	494	+8.0	+1.65	1,010,800	-
[2337]	26/05/18	489	489	481	486	-3.0	-0.61	769,500	-
[2337]	26/05/15	488	494	484	489	+1.0	+0.20	929,400	-
[2337]	26/05/14	493	493	484	488	0	+0.00	718,700	-
[2337]	26/05/13	493	497	487	488	+2.0	+0.41	953,700	-
[2337]	26/05/12	493	494	482	486	-8.0	-1.62	1,066,300	-
[2337]	26/05/11	488	496	487	494	+6.0	+1.23	731,600	-
[2337]	26/05/08	493	495	477	488	-3.0	-0.61	1,250,500	-
[2337]	26/05/07	496	499	491	491	-5.0	-1.01	1,063,100	-
[2337]	26/05/01	499	500	490	496	-4.0	-0.80	953,200	-
[2337]	26/04/30	502	503	496	500	-7.0	-1.38	887,800	-
[2337]	26/04/28	510	513	503	507	-4.0	-0.78	1,153,300	-
[2337]	26/04/27	509	515	507	511	-4	-0.78	685,100	-
[2337]	26/04/24	512	518	509	515	+2	+0.39	530,100	-
[2337]	26/04/23	509	517	507	513	+4	+0.79	1,104,200	-
[2337]	26/04/22	510	515	506	509	-4	-0.78	965,800	-
[2337]	26/04/21	526	529	511	513	-11	-2.10	853,800	-
[2337]	26/04/20	514	526	509	524	+10	+1.95	1,051,600	-
[2337]	26/04/17	508	518	508	514	+14	+2.80	1,552,000	-
[2337]	26/04/16	494	505	491	500	+7	+1.42	1,399,000	-
[2337]	26/04/15	493	505	486	493	0	0.00	1,978,400	-
[2337]	26/04/14	496	499	487	493	0	0.00	1,226,800	-
[2337]	26/04/13	492	494	486	493	-1	-0.20	798,800	-
[2337]	26/04/10	498	501	492	494	0	0.00	454,000	-
[2337]	26/04/09	502	504	492	494	-5	-1.00	899,300	-
[2337]	26/04/08	502	505	497	499	+9	+1.84	898,700	-
[2337]	26/04/07	488	493	486	490	+7	+1.45	515,500	-
[2337]	26/04/06	486	491	483	483	-3	-0.62	482,400	-
[2337]	26/04/03	489	497	484	486	-2	-0.41	569,000	-
[2337]	26/04/02	483	495	483	488	+5	+1.04	1,118,600	-
[2337]	26/04/01	474	483	469	483	+17	+3.65	824,600	-
[2337]	26/03/31	471	477	465	466	-7	-1.48	702,500	-
[2337]	26/03/30	459	473	455	473	-2	-0.42	789,000	-
[2337]	26/03/27	475	479	473	475	+2	+0.42	790,800	-
[2337]	26/03/26	473	476	469	473	0	0.00	640,300	-
[2337]	26/03/25	468	476	467	473	+13	+2.83	1,133,700	-
[2337]	26/03/24	462	468	455	460	+6	+1.32	1,039,700	-
[2337]	26/03/23	470	471	450	454	-29	-6.00	1,712,500	-
[2337]	26/03/19	486	491	483	483	-10	-2.03	991,100	-
[2337]	26/03/18	497	504	491	493	-2	-0.40	1,020,500	-
[2337]	26/03/17	491	502	489	495	+11	+2.27	715,800	-
[2337]	26/03/16	489	490	484	484	-5	-1.02	885,000	-
[2337]	26/03/13	486	498	481	489	+3	+0.62	876,500	-
[2337]	26/03/12	490	506	484	486	-12	-2.41	2,563,600	-
[2337]	26/03/11	489	508	483	498	+11	+2.26	2,659,800	-
[2337]	26/03/10	473	498	467	487	+22	+4.73	2,713,000	-
[2337]	26/03/09	465	477	459	465	-12	-2.52	2,988,100	-
[2337]	26/03/06	462	483	462	477	+17	+3.70	2,714,200	-
[2337]	26/03/05	447	461	444	460	+26	+5.99	3,022,600	-
[2337]	26/03/04	438	439	428	434	-8	-1.81	1,440,000	-
[2337]	26/03/03	440	451	437	442	-1	-0.23	1,671,400	-
[2337]	26/03/02	441	444	436	443	0	0.00	932,400	-
[2337]	26/02/27	435	445	433	443	+8	+1.84	954,300	-
[2337]	26/02/26	427	435	427	435	+5	+1.16	1,757,200	-
[2337]	26/02/25	426	434	425	430	+4	+0.94	1,207,700	-
[2337]	26/02/24	427	431	426	426	-1	-0.23	675,900	-
[2337]	26/02/20	435	436	425	427	-11	-2.51	728,600	-
[2337]	26/02/19	437	440	431	438	0	0.00	698,800	-
[2337]	26/02/18	441	442	437	438	+1	+0.23	489,500	-
[2337]	26/02/17	435	439	432	437	0	0.00	575,800	-
[2337]	26/02/16	441	444	434	437	-1	-0.23	630,500	-
[2337]	26/02/13	450	456	438	438	-11	-2.45	904,300	-
[2337]	26/02/12	446	454	446	449	+5	+1.13	831,800	-
[2337]	26/02/10	440	446	440	444	+6	+1.37	793,800	-
[2337]	26/02/09	439	443	437	438	+7	+1.62	861,100	-
[2337]	26/02/06	432	435	427	431	+1	+0.23	719,900	-
[2337]	26/02/05	426	438	426	430	+6	+1.42	1,167,800	-
[2337]	26/02/04	415	424	414	424	+8	+1.92	605,700	-
[2337]	26/02/03	410	420	408	416	+12	+2.97	1,177,700	-
[2337]	26/02/02	407	410	404	404	-3	-0.74	988,000	-
[2337]	26/01/30	405	409	403	407	+6	+1.50	753,400	-
[2337]	26/01/29	398	403	397	401	-2	-0.50	805,500	-
[2337]	26/01/28	400	406	398	403	-2	-0.49	1,281,900	-
[2337]	26/01/27	404	408	400	405	-2	-0.49	1,261,100	-
[2337]	26/01/26	407	410	404	407	0	0.00	1,014,200	-
[2337]	26/01/23	410	415	406	407	-5	-1.21	1,375,600	-
[2337]	26/01/22	413	416	407	412	-2	-0.48	1,576,600	-
[2337]	26/01/21	418	426	405	414	-32	-7.17	3,225,400	-
[2337]	26/01/20	438	450	436	446	+2	+0.45	1,148,300	-
[2337]	26/01/19	456	460	444	444	-8	-1.77	1,286,200	-
[2337]	26/01/16	447	457	445	452	+8	+1.80	1,012,600	-
[2337]	26/01/15	452	462	442	444	-5	-1.11	2,132,900	-
[2337]	26/01/14	459	459	449	449	-4	-0.88	1,060,300	-
[2337]	26/01/13	459	459	452	453	0	0.00	974,300	-
[2337]	26/01/09	452	455	450	453	+2	+0.44	828,000	-
[2337]	26/01/08	452	456	451	451	0	0.00	897,600	-
[2337]	26/01/07	446	452	442	451	+4	+0.89	790,700	-
[2337]	26/01/06	441	451	441	447	+6	+1.36	1,031,200	-
[2337]	26/01/05	438	442	435	441	+3	+0.68	912,600	-
[2337]	25/12/30	442	442	438	438	-1	-0.23	777,800	-
[2337]	25/12/29	442	448	439	439	-3	-0.68	977,500	-
[2337]	25/12/26	436	446	435	442	+8	+1.84	1,176,500	-
[2337]	25/12/25	426	435	426	434	+11	+2.60	847,000	-
[2337]	25/12/24	421	426	420	423	+3	+0.71	682,300	-
[2337]	25/12/23	417	424	416	420	+3	+0.72	754,700	-
[2337]	25/12/22	424	427	416	417	-7	-1.65	1,114,200	-
[2337]	25/12/19	420	425	416	424	+4	+0.95	1,207,400	-
[2337]	25/12/18	418	423	416	420	+2	+0.48	1,060,500	-
[2337]	25/12/17	421	425	416	418	-3	-0.71	1,330,100	-
[2337]	25/12/16	420	428	418	421	+1	+0.24	1,430,700	-
[2337]	25/12/15	407	424	406	420	+13	+3.19	1,491,800	-
[2337]	25/12/12	405	410	405	407	+6	+1.50	738,600	-
[2337]	25/12/11	405	407	400	401	-6	-1.47	981,100	-
[2337]	25/12/10	408	411	407	407	-2	-0.49	759,900	-
[2337]	25/12/09	406	414	404	409	+2	+0.49	1,266,000	-
[2337]	25/12/08	402	407	401	407	+9	+2.26	738,200	-
[2337]	25/12/05	400	400	397	398	-3	-0.75	948,800	-
[2337]	25/12/04	400	402	398	401	+1	+0.25	980,700	-
[2337]	25/12/03	403	405	400	400	-5	-1.23	1,061,800	-
[2337]	25/12/02	406	410	404	405	-1	-0.25	805,000	-
[2337]	25/12/01	406	409	404	406	0	0.00	981,500	-
[2337]	25/11/28	405	409	404	406	+1	+0.25	1,028,800	-
[2337]	25/11/27	403	406	401	405	+4	+1.00	482,100	-
[2337]	25/11/26	398	404	397	401	+3	+0.75	605,500	-
[2337]	25/11/25	403	403	395	398	-1	-0.25	545,200	-
[2337]	25/11/21	397	399	395	399	0	0.00	948,200	-
[2337]	25/11/20	394	402	393	399	+8	+2.05	1,321,600	-
[2337]	25/11/19	388	393	386	391	+8	+2.09	963,000	-
[2337]	25/11/18	389	391	383	383	-9	-2.30	1,551,100	-
[2337]	25/11/17	395	395	389	392	-4	-1.01	1,261,500	-
[2337]	25/11/14	393	399	390	396	+3	+0.76	1,250,100	-
[2337]	25/11/13	391	396	391	393	+2	+0.51	1,002,700	-
[2337]	25/11/12	393	395	390	391	0	0.00	1,013,200	-
[2337]	25/11/11	391	395	389	391	-3	-0.76	1,531,200	-
[2337]	25/11/10	388	397	387	394	+7	+1.81	1,900,700	-
[2337]	25/11/07	376	389	376	387	+19	+5.16	1,950,600	-
[2337]	25/11/06	363	372	363	368	+5	+1.38	988,500	-
[2337]	25/11/05	363	367	359	363	0	0.00	1,818,300	-
[2337]	25/11/04	370	372	363	363	-12	-3.20	1,951,000	-
[2337]	25/10/31	372	375	369	375	+7	+1.90	1,484,000	-
[2337]	25/10/30	366	373	366	368	-3	-0.81	1,694,900	-
[2337]	25/10/29	368	375	367	371	-1	-0.27	1,975,100	-
[2337]	25/10/28	375	377	369	372	-5	-1.33	2,104,500	-
[2337]	25/10/27	378	380	377	377	-1	-0.26	839,000	-
[2337]	25/10/24	380	382	376	378	-2	-0.53	1,241,100	-
[2337]	25/10/23	385	386	380	380	-3	-0.78	874,300	-
[2337]	25/10/22	384	389	382	383	+1	+0.26	1,314,300	-
[2337]	25/10/21	376	385	372	382	+10	+2.69	1,723,700	-
[2337]	25/10/20	366	376	366	372	+8	+2.20	1,873,100	-
[2337]	25/10/17	369	369	364	364	-5	-1.36	1,111,600	-
[2337]	25/10/16	368	372	365	369	0	0.00	1,150,500	-
[2337]	25/10/15	353	370	347	369	-5	-1.34	2,962,000	-
[2337]	25/10/14	372	378	371	374	-4	-1.06	1,527,200	-
[2337]	25/10/10	380	385	377	378	-9	-2.33	1,511,900	-
[2337]	25/10/09	385	391	384	387	+5	+1.31	2,272,900	-
[2337]	25/10/08	416	416	381	382	-29	-7.06	2,950,000	-
[2337]	25/10/07	405	413	405	411	+1	+0.24	1,229,600	-
[2337]	25/10/06	413	414	407	410	+5	+1.23	1,034,400	-
[2337]	25/10/03	409	411	405	405	-2	-0.49	470,300	-
[2337]	25/10/02	407	411	403	407	-4	-0.97	962,600	-
[2337]	25/10/01	419	419	409	411	-11	-2.61	1,048,800	-
[2337]	25/09/30	423	426	418	422	-1	-0.24	782,100	-
[2337]	25/09/29	438	438	423	423	-12	-2.76	925,800	-
[2337]	25/09/26	428	437	428	435	+6	+1.40	945,300	-
[2337]	25/09/25	431	433	429	429	-2	-0.46	701,000	-
[2337]	25/09/24	430	433	427	431	+2	+0.47	570,400	-
[2337]	25/09/22	433	434	427	429	-4	-0.92	508,800	-
[2337]	25/09/19	437	440	431	433	-3	-0.69	820,000	-
[2337]	25/09/18	432	437	430	436	+1	+0.23	978,700	-
[2337]	25/09/17	439	440	434	435	-4	-0.91	657,100	-
[2337]	25/09/16	436	442	436	439	+2	+0.46	606,800	-
[2337]	25/09/12	437	440	434	437	+3	+0.69	872,500	-
[2337]	25/09/11	445	445	433	434	-7	-1.59	726,000	-
[2337]	25/09/10	442	445	440	441	0	0.00	410,700	-
[2337]	25/09/09	445	445	438	441	-2	-0.45	576,600	-
[2337]	25/09/08	436	445	434	443	+10	+2.31	964,800	-
[2337]	25/09/05	429	435	427	433	+3	+0.70	613,300	-