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
[2338]	26/10/29	99	101	98	100	0	+0.00	114,100	5,317,879,808
[2338]	26/10/28	100	104	100	100	+1.0	+1.01	216,200	5,317,879,808
[2338]	26/10/27	100	101	99	99	0	+0.00	104,000	5,264,700,928
[2338]	26/10/26	100	103	99	99	-1.0	-1.00	155,000	5,264,700,928
[2338]	26/10/23	99	101	99	100	0	+0.00	105,400	5,317,879,808
[2338]	26/10/22	103	103	99	100	-3.0	-2.91	89,900	5,317,879,808
[2338]	26/10/21	101	104	100	103	+3.0	+3.00	69,200	5,477,415,936
[2338]	26/10/20	102	103	99	100	0	+0.00	55,200	5,317,879,808
[2338]	26/10/19	99	102	99	100	-1.0	-0.99	90,100	5,317,879,808
[2338]	26/10/16	99	102	99	101	+2.0	+2.02	46,300	5,371,058,176
[2338]	26/10/15	101	102	99	99	-3.0	-2.94	166,400	5,264,700,928
[2338]	26/10/14	99	104	99	102	+2.0	+2.00	85,500	5,424,237,056
[2338]	26/10/13	100	101	96	100	-1.0	-0.99	194,000	5,317,879,808
[2338]	26/10/09	100	103	100	101	-1.0	-0.98	58,300	5,371,058,176
[2338]	26/10/08	105	105	100	102	-3.0	-2.86	201,000	5,424,237,056
[2338]	26/10/07	106	108	105	105	-1.0	-0.94	94,500	5,583,773,696
[2338]	26/10/06	106	109	106	106	-1.0	-0.93	78,400	5,636,952,576
[2338]	26/10/05	106	109	105	107	+2.0	+1.90	98,700	5,690,130,944
[2338]	26/10/02	108	108	105	105	-3.0	-2.78	113,000	5,583,773,696
[2338]	26/10/01	108	109	107	108	+1.0	+0.93	42,300	5,743,309,824
[2338]	26/09/30	107	110	106	107	-1.0	-0.93	87,500	5,690,130,944
[2338]	26/09/29	107	109	107	108	-1.0	-0.92	64,700	5,743,309,824
[2338]	26/09/28	110	110	108	109	-1.0	-0.91	113,000	5,796,488,704
[2338]	26/09/25	110	111	108	110	-2.0	-1.79	223,800	5,849,667,584
[2338]	26/09/24	112	114	111	112	-3.0	-2.61	171,600	5,956,025,344
[2338]	26/09/18	112	115	112	115	+1.0	+0.88	102,400	6,115,561,472
[2338]	26/09/17	104	117	104	114	+8.0	+7.55	470,500	6,062,382,592
[2338]	26/09/16	117	118	106	106	-11.0	-9.40	167,400	5,636,952,576
[2338]	26/09/15	117	119	117	117	-1.0	-0.85	144,600	6,221,919,232
[2338]	26/09/14	118	120	118	118	0	+0.00	97,000	6,275,098,112
[2338]	26/09/11	121	123	118	118	-3.0	-2.48	380,300	6,275,098,112
[2338]	26/09/10	124	125	121	121	-4.0	-3.20	234,800	6,434,634,240
[2338]	26/09/09	128	128	120	125	-3.0	-2.34	724,800	6,647,349,248
[2338]	26/09/08	160	164	128	128	+2.0	+1.59	3,908,600	6,806,885,888
[2338]	26/09/07	125	126	124	126	+1.0	+0.80	34,900	6,700,528,128
[2338]	26/09/04	120	129	120	125	+6.0	+5.04	237,000	6,647,349,248
[2338]	26/09/03	121	122	119	119	-2.0	-1.65	63,900	6,328,276,480
[2338]	26/09/02	126	126	121	121	-4.0	-3.20	88,100	6,434,634,240
[2338]	26/09/01	126	132	123	125	0	+0.00	163,900	6,647,349,248
[2338]	26/08/31	123	129	122	125	+3.0	+2.46	323,500	6,647,349,248
[2338]	26/08/28	118	123	116	122	+6.0	+5.17	249,100	6,487,813,120
[2338]	26/08/27	117	120	116	116	-1.0	-0.85	206,400	6,168,740,352
[2338]	26/08/26	126	126	117	117	-9.0	-7.14	297,200	6,221,919,232
[2338]	26/08/25	129	129	125	126	-3.0	-2.33	210,800	6,190,732,288
[2338]	26/08/24	132	133	126	129	-4.0	-3.01	407,900	6,338,130,432
[2338]	26/08/21	135	137	131	133	-1.0	-0.75	568,900	6,534,661,632
[2338]	26/08/20	134	137	132	134	+2.0	+1.52	186,400	6,583,794,688
[2338]	26/08/19	138	138	131	132	-6.0	-4.35	113,100	6,485,529,088
[2338]	26/08/18	139	140	134	138	0	+0.00	174,200	6,780,325,888
[2338]	26/08/17	132	140	132	138	+7.0	+5.34	348,800	6,780,325,888
[2338]	26/08/14	130	134	129	131	+1.0	+0.77	138,400	6,436,396,032
[2338]	26/08/13	132	134	129	130	-2.0	-1.52	113,100	6,387,263,488
[2338]	26/08/12	132	134	131	132	+1.0	+0.76	91,300	6,485,529,088
[2338]	26/08/10	131	138	130	131	+1.0	+0.77	162,700	6,436,396,032
[2338]	26/08/07	130	137	129	130	+2.0	+1.56	275,000	6,387,263,488
[2338]	26/08/06	128	133	127	128	0	+0.00	252,600	6,288,997,888
[2338]	26/08/05	128	130	126	128	0	+0.00	49,200	6,288,997,888
[2338]	26/08/04	125	131	125	128	-4.0	-3.03	149,400	6,288,997,888
[2338]	26/08/03	127	133	126	132	+3.0	+2.33	121,300	6,485,529,088
[2338]	26/07/31	128	130	127	129	-2.0	-1.53	51,100	6,338,130,432
[2338]	26/07/30	123	133	120	131	+9.0	+7.38	163,700	6,436,396,032
[2338]	26/07/29	130	131	122	122	-8.0	-6.15	165,500	5,994,201,088
[2338]	26/07/28	135	137	127	130	-7.0	-5.11	228,400	6,387,263,488
[2338]	26/07/27	132	140	130	137	+5.0	+3.79	228,000	6,731,192,832
[2338]	26/07/24	128	132	124	132	+4.0	+3.12	156,600	6,485,529,088
[2338]	26/07/23	133	133	125	128	-5.0	-3.76	148,200	6,288,997,888
[2338]	26/07/22	132	136	129	133	+1.0	+0.76	170,800	6,534,661,632
[2338]	26/07/21	131	137	131	132	+1.0	+0.76	202,500	6,485,529,088
[2338]	26/07/17	129	131	122	131	-2	-1.50	329,100	-
[2338]	26/07/16	134	140	127	133	-5	-3.62	361,000	-
[2338]	26/07/15	133	140	125	138	+8	+6.15	525,300	-
[2338]	26/07/14	121	135	119	130	+10	+8.33	840,100	-
[2338]	26/07/13	121	122	117	120	+1	+0.84	146,300	-
[2338]	26/07/10	116	122	114	119	+4	+3.48	191,600	-
[2338]	26/07/09	119	120	113	115	+1	+0.88	191,400	-
[2338]	26/07/08	112	115	110	114	+2	+1.79	176,600	-
[2338]	26/07/07	120	121	111	112	-8	-6.67	493,900	-
[2338]	26/07/06	117	124	117	120	+3	+2.56	231,000	-
[2338]	26/07/03	120	122	114	117	-6	-4.88	529,000	-
[2338]	26/07/02	129	165	117	123	+8	+6.96	4,981,700	-
[2338]	26/07/01	112	128	112	115	+3	+2.68	442,000	-
[2338]	26/06/30	111	114	110	112	0	0.00	146,200	-
[2338]	26/06/29	108	114	105	112	+5	+4.67	250,700	-
[2338]	26/06/26	109	112	107	107	-2	-1.83	133,900	-
[2338]	26/06/25	110	111	108	109	0	0.00	110,600	-
[2338]	26/06/24	109	113	108	109	+2	+1.87	152,200	-
[2338]	26/06/23	112	114	106	107	-5	-4.46	204,200	-
[2338]	26/06/22	116	118	112	112	-4	-3.45	199,700	-
[2338]	26/06/19	115	116	112	116	+5	+4.50	169,400	-
[2338]	26/06/18	114	116	110	111	-3	-2.63	180,100	-
[2338]	26/06/17	114	119	111	114	+2	+1.79	224,900	-
[2338]	26/06/16	113	113	108	112	-1	-0.88	234,200	-
[2338]	26/06/15	110	113	108	113	+5	+4.63	244,300	-
[2338]	26/06/12	106	110	105	108	+3	+2.86	174,400	-
[2338]	26/06/11	108	110	105	105	-6	-5.41	199,300	-
[2338]	26/06/10	112	112	108	111	-1	-0.89	303,900	-
[2338]	26/06/09	115	119	111	112	+1	+0.90	259,300	-
[2338]	26/06/08	117	118	111	111	-8	-6.72	313,300	-
[2338]	26/06/05	128	135	118	119	-14	-10.53	1,166,000	-
[2338]	26/06/04	113	158	112	133	+17	+14.66	6,326,400	-
[2338]	26/06/03	128	129	110	116	-13	-10.08	1,829,300	-
[2338]	26/06/02	136	136	125	129	-7	-5.15	742,700	-
[2338]	26/06/01	130	146	128	136	-2	-1.45	1,499,700	-
[2338]	26/05/29	156	157	133	138	-18	-11.54	2,549,000	-
[2338]	26/05/28	180	193	144	156	-9	-5.45	4,870,200	-
[2338]	26/05/27	206	230	163	165	-41	-19.90	8,465,000	-
[2338]	26/05/26	206	206	206	206	+50	+32.05	427,000	-
[2338]	26/05/25	156	156	156	156	+50	+47.17	268,300	-
[2338]	26/05/22	102	108	98	106	+5.0	+4.95	375,500	-
[2338]	26/05/21	100	108	98	101	+4.0	+4.12	682,500	-
[2338]	26/05/20	103	103	97	97	-6.0	-5.83	210,100	-
[2338]	26/05/19	98	106	95	103	+5.0	+5.10	255,500	-
[2338]	26/05/18	100	102	95	98	-5.0	-4.85	377,300	-
[2338]	26/05/15	101	103	99	103	0	+0.00	362,200	-
[2338]	26/05/14	104	104	101	103	-3.0	-2.83	88,100	-
[2338]	26/05/13	103	106	102	106	+1.0	+0.95	161,700	-
[2338]	26/05/12	107	108	103	105	-1.0	-0.94	106,300	-
[2338]	26/05/11	107	111	104	106	-1.0	-0.93	246,000	-
[2338]	26/05/08	101	108	100	107	+5.0	+4.90	141,100	-
[2338]	26/05/07	104	105	102	102	-1.0	-0.97	123,300	-
[2338]	26/05/01	102	105	101	103	+1.0	+0.98	159,600	-
[2338]	26/04/30	106	107	100	102	-4.0	-3.77	448,800	-
[2338]	26/04/28	105	107	103	106	+3.0	+2.91	451,900	-
[2338]	26/04/27	107	110	102	103	-4	-3.74	657,000	-
[2338]	26/04/24	104	108	103	107	+2	+1.90	290,900	-
[2338]	26/04/23	108	113	103	105	-8	-7.08	1,323,100	-
[2338]	26/04/22	119	121	111	113	-6	-5.04	908,600	-
[2338]	26/04/21	118	121	117	119	0	0.00	380,700	-
[2338]	26/04/20	123	123	114	119	-2	-1.65	603,700	-
[2338]	26/04/17	119	125	119	121	+2	+1.68	505,900	-
[2338]	26/04/16	124	124	118	119	-3	-2.46	749,800	-
[2338]	26/04/15	125	134	122	122	-10	-7.58	1,230,700	-
[2338]	26/04/14	131	141	126	132	+5	+3.94	1,732,400	-
[2338]	26/04/13	129	143	123	127	+2	+1.60	3,057,400	-
[2338]	26/04/10	129	129	124	125	-3	-2.34	349,500	-
[2338]	26/04/09	136	137	127	128	-8	-5.88	575,500	-
[2338]	26/04/08	134	143	132	136	+7	+5.43	842,900	-
[2338]	26/04/07	128	140	128	129	0	0.00	1,138,900	-
[2338]	26/04/06	122	135	118	129	+12	+10.26	1,342,400	-
[2338]	26/04/03	120	123	117	117	-4	-3.31	363,300	-
[2338]	26/04/02	125	129	120	121	-8	-6.20	650,200	-
[2338]	26/04/01	133	137	128	129	-1	-0.77	367,700	-
[2338]	26/03/31	133	142	126	130	-7	-5.11	433,900	-
[2338]	26/03/30	128	139	127	137	+1	+0.74	541,100	-
[2338]	26/03/27	130	143	126	136	+1	+0.74	1,385,900	-
[2338]	26/03/26	148	152	131	135	-13	-8.78	1,444,400	-
[2338]	26/03/25	152	154	146	148	-3	-1.99	547,200	-
[2338]	26/03/24	161	167	151	151	-5	-3.21	963,600	-
[2338]	26/03/23	150	156	143	156	+3	+1.96	1,309,900	-
[2338]	26/03/19	161	178	152	153	-18	-10.53	2,029,100	-
[2338]	26/03/18	177	182	166	171	-21	-10.94	1,813,400	-
[2338]	26/03/17	191	231	166	192	+5	+2.67	8,108,400	-
[2338]	26/03/16	172	207	156	187	+24	+14.72	4,679,300	-
[2338]	26/03/13	156	165	146	163	+4	+2.52	2,177,900	-
[2338]	26/03/12	190	192	155	159	-21	-11.67	5,998,700	-
[2338]	26/03/11	130	180	130	180	+50	+38.46	12,723,100	-
[2338]	26/03/10	115	139	110	130	+18	+16.07	4,430,700	-
[2338]	26/03/09	114	114	104	112	-5	-4.27	1,711,700	-
[2338]	26/03/06	152	153	113	117	-10	-7.87	7,026,100	-
[2338]	26/03/05	107	127	105	127	+30	+30.93	7,668,900	-
[2338]	26/03/04	99	103	93	97	-5	-4.90	1,752,200	-
[2338]	26/03/03	105	136	100	102	-1	-0.97	8,419,000	-
[2338]	26/03/02	94	111	93	103	+9	+9.57	2,657,500	-
[2338]	26/02/27	97	99	91	94	-5	-5.05	2,648,500	-
[2338]	26/02/26	109	118	93	99	-7	-6.60	3,523,600	-
[2338]	26/02/25	110	114	96	106	-4	-3.64	1,857,300	-
[2338]	26/02/24	123	125	103	110	-12	-9.84	848,700	-
[2338]	26/02/20	134	134	119	122	-12	-8.96	538,700	-
[2338]	26/02/19	137	140	131	134	-12	-8.22	590,400	-
[2338]	26/02/18	135	146	130	146	+11	+8.15	701,600	-
[2338]	26/02/17	142	142	131	135	-8	-5.59	360,000	-
[2338]	26/02/16	147	148	139	143	-1	-0.69	252,300	-
[2338]	26/02/13	165	166	141	144	-24	-14.29	674,300	-
[2338]	26/02/12	171	172	163	168	-3	-1.75	168,400	-
[2338]	26/02/10	175	176	155	171	-4	-2.29	595,100	-
[2338]	26/02/09	200	200	164	175	-15	-7.89	851,300	-
[2338]	26/02/06	200	200	186	190	-12	-5.94	419,200	-
[2338]	26/02/05	210	221	200	202	-4	-1.94	370,900	-
[2338]	26/02/04	218	219	201	206	-20	-8.85	449,300	-
[2338]	26/02/03	211	226	205	226	+21	+10.24	367,100	-
[2338]	26/02/02	208	213	201	205	-6	-2.84	290,400	-
[2338]	26/01/30	228	228	208	211	-1	-0.47	292,800	-
[2338]	26/01/29	239	239	210	212	-22	-9.40	434,900	-
[2338]	26/01/28	244	244	230	234	-7	-2.90	225,600	-
[2338]	26/01/27	245	246	234	241	-2	-0.82	295,200	-
[2338]	26/01/26	278	279	240	243	-35	-12.59	690,000	-
[2338]	26/01/23	284	284	274	278	+2	+0.72	122,000	-
[2338]	26/01/22	285	287	272	276	-17	-5.80	255,100	-
[2338]	26/01/21	310	310	285	293	-20	-6.39	366,400	-
[2338]	26/01/20	307	321	305	313	+6	+1.95	202,200	-
[2338]	26/01/19	331	331	305	307	-28	-8.36	331,200	-
[2338]	26/01/16	344	344	329	335	-9	-2.62	211,500	-
[2338]	26/01/15	352	364	340	344	-8	-2.27	223,300	-
[2338]	26/01/14	340	368	333	352	+12	+3.53	253,000	-
[2338]	26/01/13	365	365	337	340	-27	-7.36	282,900	-
[2338]	26/01/09	363	377	356	367	+7	+1.94	152,800	-
[2338]	26/01/08	366	366	353	360	-3	-0.83	174,300	-
[2338]	26/01/07	360	367	343	363	+27	+8.04	248,500	-
[2338]	26/01/06	315	390	315	336	+25	+8.04	902,000	-
[2338]	26/01/05	340	346	306	311	-30	-8.80	647,200	-
[2338]	25/12/30	345	349	338	341	-4	-1.16	60,700	-
[2338]	25/12/29	350	354	340	345	-3	-0.86	90,600	-
[2338]	25/12/26	346	356	344	348	+2	+0.58	116,600	-
[2338]	25/12/25	358	360	345	346	-8	-2.26	201,000	-
[2338]	25/12/24	358	369	353	354	-9	-2.48	338,400	-
[2338]	25/12/23	365	370	358	363	+1	+0.28	60,100	-
[2338]	25/12/22	381	385	355	362	-24	-6.22	473,300	-
[2338]	25/12/19	375	391	368	386	+6	+1.58	328,600	-
[2338]	25/12/18	377	391	373	380	+3	+0.80	157,300	-
[2338]	25/12/17	405	412	371	377	-33	-8.05	221,200	-
[2338]	25/12/16	420	420	405	410	-10	-2.38	94,900	-
[2338]	25/12/15	415	434	405	420	+4	+0.96	147,700	-
[2338]	25/12/12	426	436	413	416	-14	-3.26	282,800	-
[2338]	25/12/11	415	431	410	430	+7	+1.65	278,400	-
[2338]	25/12/10	392	431	380	423	+31	+7.91	412,500	-
[2338]	25/12/09	362	393	356	392	+37	+10.42	416,300	-
[2338]	25/12/08	369	372	354	355	-15	-4.05	281,800	-
[2338]	25/12/05	375	376	353	370	0	0.00	237,400	-
[2338]	25/12/04	386	392	352	370	0	0.00	258,100	-
[2338]	25/12/03	391	406	339	370	-20	-5.13	615,100	-
[2338]	25/12/02	420	425	375	390	-33	-7.80	402,200	-
[2338]	25/12/01	429	430	420	423	+2	+0.48	103,800	-
[2338]	25/11/28	430	442	417	421	-11	-2.55	182,100	-
[2338]	25/11/27	434	440	424	432	-1	-0.23	188,700	-
[2338]	25/11/26	430	445	429	433	+3	+0.70	110,100	-
[2338]	25/11/25	440	446	418	430	+14	+3.37	259,900	-
[2338]	25/11/21	472	475	416	416	-54	-11.49	581,200	-
[2338]	25/11/20	474	474	460	470	+2	+0.43	137,800	-
[2338]	25/11/19	489	495	461	468	-16	-3.31	207,900	-
[2338]	25/11/18	454	489	440	484	+14	+2.98	345,800	-
[2338]	25/11/17	505	510	448	470	-27	-5.43	332,700	-
[2338]	25/11/14	501	507	472	497	+4	+0.81	364,300	-
[2338]	25/11/13	505	505	483	493	-5	-1.00	131,800	-
[2338]	25/11/12	517	531	496	498	-29	-5.50	462,400	-
[2338]	25/11/11	540	540	510	527	-3	-0.57	198,000	-
[2338]	25/11/10	530	547	520	530	+20	+3.92	470,500	-
[2338]	25/11/07	530	530	480	510	-30	-5.56	540,100	-
[2338]	25/11/06	508	552	459	540	+39	+7.78	744,200	-
[2338]	25/11/05	567	567	494	501	-67	-11.80	593,600	-
[2338]	25/11/04	590	592	564	568	-18	-3.07	395,500	-
[2338]	25/10/31	590	617	580	586	-3	-0.51	168,800	-
[2338]	25/10/30	590	594	573	589	+10	+1.73	168,500	-
[2338]	25/10/29	578	594	563	579	+4	+0.70	226,500	-
[2338]	25/10/28	586	588	560	575	-21	-3.52	280,500	-
[2338]	25/10/27	601	603	538	596	+31	+5.49	443,100	-
[2338]	25/10/24	595	597	551	565	0	0.00	336,300	-
[2338]	25/10/23	575	585	536	565	-10	-1.74	470,000	-
[2338]	25/10/22	600	603	562	575	-30	-4.96	433,000	-
[2338]	25/10/21	661	668	570	605	-25	-3.97	681,000	-
[2338]	25/10/20	714	736	579	630	-99	-13.58	1,362,600	-
[2338]	25/10/17	787	805	726	729	-58	-7.37	438,900	-
[2338]	25/10/16	789	826	758	787	-16	-1.99	648,200	-
[2338]	25/10/15	785	843	785	803	+3	+0.37	460,000	-
[2338]	25/10/14	798	845	755	800	-28	-3.38	752,600	-
[2338]	25/10/10	700	850	700	828	+98	+13.42	1,253,700	-
[2338]	25/10/09	731	788	715	730	+8	+1.11	573,200	-
[2338]	25/10/08	740	755	705	722	-18	-2.43	532,200	-
[2338]	25/10/07	750	759	728	740	-2	-0.27	359,800	-
[2338]	25/10/06	735	764	720	742	+3	+0.41	701,700	-
[2338]	25/10/03	664	740	658	739	+75	+11.30	847,500	-
[2338]	25/10/02	638	665	627	664	+46	+7.44	531,800	-
[2338]	25/10/01	615	631	603	618	-5	-0.80	354,300	-
[2338]	25/09/30	639	654	618	623	-26	-4.01	505,800	-
[2338]	25/09/29	625	660	593	649	-6	-0.92	1,168,300	-
[2338]	25/09/26	600	672	600	655	+55	+9.17	2,053,100	-
[2338]	25/09/25	599	619	583	600	+7	+1.18	503,000	-
[2338]	25/09/24	600	604	574	593	+17	+2.95	604,300	-
[2338]	25/09/22	599	604	576	576	-14	-2.37	665,900	-
[2338]	25/09/19	579	593	557	590	+16	+2.79	319,100	-
[2338]	25/09/18	581	589	571	574	-6	-1.03	408,200	-
[2338]	25/09/17	545	592	529	580	+25	+4.50	1,018,200	-
[2338]	25/09/16	527	563	514	555	+34	+6.53	673,900	-
[2338]	25/09/12	506	524	492	521	+23	+4.62	368,600	-
[2338]	25/09/11	493	508	488	498	+5	+1.01	180,100	-
[2338]	25/09/10	485	495	483	493	+10	+2.07	134,700	-
[2338]	25/09/09	480	496	478	483	+5	+1.05	148,200	-
[2338]	25/09/08	511	515	478	478	-33	-6.46	136,500	-
[2338]	25/09/05	505	517	503	511	+8	+1.59	259,000	-