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
[2340]	26/10/29	503	504	501	501	-2.0	-0.40	15,700	15,892,683,776
[2340]	26/10/28	503	505	503	503	0	+0.00	10,300	15,956,127,744
[2340]	26/10/27	505	508	503	503	-2.0	-0.40	17,900	15,956,127,744
[2340]	26/10/26	504	509	504	505	+1.0	+0.20	17,800	16,019,571,712
[2340]	26/10/23	505	508	503	504	-1.0	-0.20	22,600	15,987,849,216
[2340]	26/10/22	506	509	505	505	-1.0	-0.20	12,100	16,019,571,712
[2340]	26/10/21	510	510	505	506	-1.0	-0.20	17,500	16,051,293,184
[2340]	26/10/20	508	510	507	507	-1.0	-0.20	12,100	16,083,015,680
[2340]	26/10/19	510	511	508	508	-1.0	-0.20	18,000	16,114,737,152
[2340]	26/10/16	508	513	508	509	+1.0	+0.20	11,800	16,146,459,648
[2340]	26/10/15	510	511	508	508	-2.0	-0.39	20,700	16,114,737,152
[2340]	26/10/14	513	514	510	510	-1.0	-0.20	19,400	16,178,181,120
[2340]	26/10/13	513	518	511	511	0	+0.00	18,200	16,209,903,616
[2340]	26/10/09	507	513	507	511	+4.0	+0.79	12,100	16,209,903,616
[2340]	26/10/08	511	512	507	507	-4.0	-0.78	25,000	16,083,015,680
[2340]	26/10/07	510	513	509	511	+2.0	+0.39	27,500	16,209,903,616
[2340]	26/10/06	508	510	507	509	+1.0	+0.20	27,700	16,146,459,648
[2340]	26/10/05	511	512	508	508	-2.0	-0.39	34,200	16,114,737,152
[2340]	26/10/02	515	515	510	510	-2.0	-0.39	25,700	16,178,181,120
[2340]	26/10/01	516	516	511	512	-4.0	-0.78	34,600	16,241,625,088
[2340]	26/09/30	519	519	512	516	-2.0	-0.39	30,400	16,368,513,024
[2340]	26/09/29	522	524	513	518	-28.0	-5.13	102,400	16,431,956,992
[2340]	26/09/28	550	550	542	546	+6.0	+1.11	158,200	17,320,171,520
[2340]	26/09/25	545	547	537	540	-5.0	-0.92	101,400	17,129,838,592
[2340]	26/09/24	544	545	541	545	+5.0	+0.93	78,500	17,288,448,000
[2340]	26/09/18	538	540	537	540	+3.0	+0.56	38,400	17,129,838,592
[2340]	26/09/17	536	538	534	537	+2.0	+0.37	36,000	17,034,673,152
[2340]	26/09/16	535	538	531	535	+3.0	+0.56	42,100	16,971,229,184
[2340]	26/09/15	528	536	522	532	+4.0	+0.76	94,700	16,876,063,744
[2340]	26/09/14	522	528	521	528	+7.0	+1.34	57,700	16,749,175,808
[2340]	26/09/11	522	522	519	521	0	+0.00	22,900	16,527,122,432
[2340]	26/09/10	521	521	519	521	+1.0	+0.19	22,900	16,527,122,432
[2340]	26/09/09	520	522	519	520	0	+0.00	24,500	16,495,400,960
[2340]	26/09/08	519	521	519	520	0	+0.00	27,400	16,495,400,960
[2340]	26/09/07	522	524	519	520	+1.0	+0.19	50,700	16,495,400,960
[2340]	26/09/04	520	521	518	519	-1.0	-0.19	29,100	16,463,678,464
[2340]	26/09/03	521	521	518	520	+2.0	+0.39	28,600	16,495,400,960
[2340]	26/09/02	525	525	518	518	-2.0	-0.38	36,600	16,431,956,992
[2340]	26/09/01	522	523	519	520	-1.0	-0.19	28,700	16,495,400,960
[2340]	26/08/31	520	522	517	521	+4.0	+0.77	36,800	16,527,122,432
[2340]	26/08/28	515	518	515	517	+2.0	+0.39	20,500	16,400,234,496
[2340]	26/08/27	517	518	515	515	0	+0.00	19,900	16,336,790,528
[2340]	26/08/26	518	518	514	515	-1.0	-0.19	37,500	16,336,790,528
[2340]	26/08/25	519	519	515	516	-2.0	-0.39	24,300	16,368,513,024
[2340]	26/08/24	520	522	516	518	+3.0	+0.58	29,200	16,431,956,992
[2340]	26/08/21	518	518	514	515	+2.0	+0.39	21,600	16,336,790,528
[2340]	26/08/20	515	518	513	513	+2.0	+0.39	29,200	16,273,346,560
[2340]	26/08/19	516	517	511	511	-3.0	-0.58	25,800	16,209,903,616
[2340]	26/08/18	524	525	510	514	-9.0	-1.72	67,300	16,305,069,056
[2340]	26/08/17	529	530	521	523	-6.0	-1.13	52,900	16,590,566,400
[2340]	26/08/14	532	533	526	529	+4.0	+0.76	34,400	16,780,898,304
[2340]	26/08/13	535	535	522	525	-8.0	-1.50	44,100	16,654,010,368
[2340]	26/08/12	520	533	519	533	+15.0	+2.90	53,000	16,907,785,216
[2340]	26/08/10	515	520	513	518	+7.0	+1.37	48,700	16,431,956,992
[2340]	26/08/07	515	515	510	511	-3.0	-0.58	20,500	16,209,903,616
[2340]	26/08/06	515	515	511	514	+1.0	+0.19	15,700	16,305,069,056
[2340]	26/08/05	515	515	512	513	+2.0	+0.39	20,100	16,273,346,560
[2340]	26/08/04	508	512	507	511	+5.0	+0.99	29,100	16,209,903,616
[2340]	26/08/03	503	506	502	506	+5.0	+1.00	34,500	16,051,293,184
[2340]	26/07/31	501	502	500	501	0	+0.00	9,300	15,892,683,776
[2340]	26/07/30	502	503	501	501	+1.0	+0.20	10,400	15,892,683,776
[2340]	26/07/29	500	502	500	500	0	+0.00	11,700	15,860,962,304
[2340]	26/07/28	501	502	500	500	0	+0.00	13,600	15,860,962,304
[2340]	26/07/27	500	503	500	500	+1.0	+0.20	30,800	15,860,962,304
[2340]	26/07/24	500	500	498	499	-1.0	-0.20	9,700	15,829,239,808
[2340]	26/07/23	500	500	498	500	0	+0.00	9,800	15,860,962,304
[2340]	26/07/22	499	500	497	500	+1.0	+0.20	12,200	15,860,962,304
[2340]	26/07/21	495	500	494	499	+5.0	+1.01	21,200	15,829,239,808
[2340]	26/07/17	500	500	494	494	-6	-1.20	40,700	-
[2340]	26/07/16	500	500	499	500	0	0.00	14,900	-
[2340]	26/07/15	500	500	499	500	+1	+0.20	19,100	-
[2340]	26/07/14	498	499	497	499	+2	+0.40	13,500	-
[2340]	26/07/13	496	499	495	497	+2	+0.40	27,200	-
[2340]	26/07/10	493	495	492	495	+2	+0.41	15,300	-
[2340]	26/07/09	493	495	492	493	0	0.00	13,600	-
[2340]	26/07/08	494	495	493	493	0	0.00	13,700	-
[2340]	26/07/07	495	495	492	493	+1	+0.20	18,200	-
[2340]	26/07/06	494	495	492	492	0	0.00	25,600	-
[2340]	26/07/03	492	495	491	492	+1	+0.20	21,600	-
[2340]	26/07/02	493	494	491	491	-1	-0.20	24,400	-
[2340]	26/07/01	490	493	490	492	+4	+0.82	23,800	-
[2340]	26/06/30	489	492	486	488	+2	+0.41	34,600	-
[2340]	26/06/29	486	489	484	486	+3	+0.62	36,500	-
[2340]	26/06/26	485	486	482	483	+1	+0.21	45,000	-
[2340]	26/06/25	483	485	478	482	+4	+0.84	46,100	-
[2340]	26/06/24	481	483	478	478	-2	-0.42	25,200	-
[2340]	26/06/23	480	480	477	480	+1	+0.21	16,100	-
[2340]	26/06/22	480	480	475	479	+3	+0.63	33,600	-
[2340]	26/06/19	475	478	475	476	-2	-0.42	29,900	-
[2340]	26/06/18	477	481	477	478	-2	-0.42	50,600	-
[2340]	26/06/17	480	482	479	480	0	0.00	25,200	-
[2340]	26/06/16	479	480	477	480	+1	+0.21	27,900	-
[2340]	26/06/15	475	479	473	479	+6	+1.27	36,300	-
[2340]	26/06/12	474	474	471	473	+2	+0.42	21,200	-
[2340]	26/06/11	474	474	470	471	-1	-0.21	30,600	-
[2340]	26/06/10	472	473	471	472	+1	+0.21	12,300	-
[2340]	26/06/09	474	474	471	471	0	0.00	17,400	-
[2340]	26/06/08	473	475	471	471	-1	-0.21	51,300	-
[2340]	26/06/05	472	474	472	472	0	0.00	21,400	-
[2340]	26/06/04	472	473	471	472	0	0.00	20,700	-
[2340]	26/06/03	474	475	471	472	0	0.00	23,700	-
[2340]	26/06/02	474	474	471	472	-1	-0.21	24,200	-
[2340]	26/06/01	478	479	472	473	-4	-0.84	71,400	-
[2340]	26/05/29	478	478	475	477	+1	+0.21	24,400	-
[2340]	26/05/28	476	477	475	476	0	0.00	16,800	-
[2340]	26/05/27	478	479	475	476	-1	-0.21	35,500	-
[2340]	26/05/26	478	479	476	477	-1	-0.21	33,000	-
[2340]	26/05/25	478	479	477	478	0	0.00	28,200	-
[2340]	26/05/22	478	481	477	478	-2.0	-0.42	45,400	-
[2340]	26/05/21	482	485	478	480	+3.0	+0.63	98,300	-
[2340]	26/05/20	480	480	477	477	-1.0	-0.21	30,000	-
[2340]	26/05/19	478	480	478	478	0	+0.00	25,400	-
[2340]	26/05/18	481	481	478	478	-2.0	-0.42	18,200	-
[2340]	26/05/15	480	481	478	480	0	+0.00	22,600	-
[2340]	26/05/14	482	482	478	480	-2.0	-0.41	23,700	-
[2340]	26/05/13	481	482	479	482	+1.0	+0.21	56,900	-
[2340]	26/05/12	483	483	480	481	-1.0	-0.21	16,000	-
[2340]	26/05/11	483	483	481	482	-1.0	-0.21	19,600	-
[2340]	26/05/08	482	483	480	483	+1.0	+0.21	22,500	-
[2340]	26/05/07	482	483	481	482	0	+0.00	24,900	-
[2340]	26/05/01	481	482	480	482	+1.0	+0.21	15,300	-
[2340]	26/04/30	482	483	481	481	-1.0	-0.21	10,200	-
[2340]	26/04/28	481	482	480	482	+2.0	+0.42	20,100	-
[2340]	26/04/27	481	482	480	480	-2	-0.41	23,300	-
[2340]	26/04/24	483	483	480	482	-1	-0.21	18,000	-
[2340]	26/04/23	484	484	481	483	0	0.00	21,100	-
[2340]	26/04/22	484	485	482	483	-1	-0.21	20,500	-
[2340]	26/04/21	484	485	484	484	-1	-0.21	13,000	-
[2340]	26/04/20	486	486	484	485	-1	-0.21	25,100	-
[2340]	26/04/17	485	486	485	486	+1	+0.21	10,600	-
[2340]	26/04/16	487	487	485	485	-1	-0.21	12,500	-
[2340]	26/04/15	486	487	485	486	-1	-0.21	14,300	-
[2340]	26/04/14	487	487	486	487	0	0.00	8,900	-
[2340]	26/04/13	487	488	486	487	0	0.00	12,200	-
[2340]	26/04/10	485	488	485	487	+2	+0.41	10,700	-
[2340]	26/04/09	487	488	485	485	-1	-0.21	14,400	-
[2340]	26/04/08	487	489	486	486	-1	-0.21	12,700	-
[2340]	26/04/07	488	489	486	487	0	0.00	14,500	-
[2340]	26/04/06	485	488	485	487	+2	+0.41	15,500	-
[2340]	26/04/03	487	487	485	485	-1	-0.21	12,700	-
[2340]	26/04/02	485	487	485	486	+1	+0.21	10,800	-
[2340]	26/04/01	486	487	485	485	0	0.00	14,900	-
[2340]	26/03/31	490	490	485	485	0	0.00	14,800	-
[2340]	26/03/30	489	489	484	485	-7	-1.42	33,000	-
[2340]	26/03/27	490	493	489	492	+2	+0.41	40,400	-
[2340]	26/03/26	489	490	488	490	+1	+0.20	21,000	-
[2340]	26/03/25	486	490	486	489	+5	+1.03	21,000	-
[2340]	26/03/24	485	486	484	484	0	0.00	17,900	-
[2340]	26/03/23	489	489	484	484	-2	-0.41	42,300	-
[2340]	26/03/19	486	489	486	486	-3	-0.61	14,900	-
[2340]	26/03/18	489	489	486	489	+1	+0.20	16,700	-
[2340]	26/03/17	488	489	486	488	+2	+0.41	8,800	-
[2340]	26/03/16	487	490	486	486	0	0.00	34,900	-
[2340]	26/03/13	486	489	485	486	-2	-0.41	18,200	-
[2340]	26/03/12	490	490	486	488	-1	-0.20	18,200	-
[2340]	26/03/11	490	490	488	489	0	0.00	14,900	-
[2340]	26/03/10	489	489	487	489	+2	+0.41	17,100	-
[2340]	26/03/09	488	488	481	487	-3	-0.61	50,800	-
[2340]	26/03/06	487	490	486	490	+3	+0.62	15,100	-
[2340]	26/03/05	485	490	485	487	+6	+1.25	29,400	-
[2340]	26/03/04	485	485	480	481	-4	-0.82	52,500	-
[2340]	26/03/03	490	490	485	485	-5	-1.02	36,200	-
[2340]	26/03/02	492	493	489	490	-2	-0.41	41,500	-
[2340]	26/02/27	494	494	492	492	0	0.00	26,200	-
[2340]	26/02/26	493	494	491	492	+1	+0.20	15,400	-
[2340]	26/02/25	493	493	490	491	-1	-0.20	16,700	-
[2340]	26/02/24	493	493	491	492	+1	+0.20	23,500	-
[2340]	26/02/20	495	495	490	491	-2	-0.41	14,700	-
[2340]	26/02/19	490	494	490	493	+3	+0.61	22,200	-
[2340]	26/02/18	491	493	490	490	-1	-0.20	21,300	-
[2340]	26/02/17	492	492	488	491	+2	+0.41	23,400	-
[2340]	26/02/16	495	495	488	489	-5	-1.01	46,400	-
[2340]	26/02/13	494	494	491	494	+3	+0.61	24,600	-
[2340]	26/02/12	492	494	491	491	+2	+0.41	33,900	-
[2340]	26/02/10	488	493	488	489	+2	+0.41	54,400	-
[2340]	26/02/09	486	488	486	487	+1	+0.21	26,600	-
[2340]	26/02/06	485	487	484	486	+1	+0.21	20,700	-
[2340]	26/02/05	487	488	485	485	-2	-0.41	23,800	-
[2340]	26/02/04	484	487	484	487	+3	+0.62	15,400	-
[2340]	26/02/03	486	487	484	484	-2	-0.41	22,100	-
[2340]	26/02/02	487	488	485	486	-1	-0.21	26,700	-
[2340]	26/01/30	485	487	482	487	+5	+1.04	22,700	-
[2340]	26/01/29	488	488	482	482	-4	-0.82	35,200	-
[2340]	26/01/28	489	489	484	486	-1	-0.21	29,800	-
[2340]	26/01/27	487	488	487	487	0	0.00	7,800	-
[2340]	26/01/26	486	488	486	487	+1	+0.21	20,800	-
[2340]	26/01/23	487	488	486	486	-1	-0.21	17,800	-
[2340]	26/01/22	484	488	484	487	+3	+0.62	17,300	-
[2340]	26/01/21	486	486	484	484	-2	-0.41	27,800	-
[2340]	26/01/20	490	490	486	486	-2	-0.41	21,900	-
[2340]	26/01/19	487	489	486	488	+2	+0.41	36,500	-
[2340]	26/01/16	485	488	485	486	+1	+0.21	22,600	-
[2340]	26/01/15	486	488	485	485	-1	-0.21	30,900	-
[2340]	26/01/14	487	488	485	486	0	0.00	21,900	-
[2340]	26/01/13	488	489	485	486	-1	-0.21	39,100	-
[2340]	26/01/09	488	488	485	487	-1	-0.20	21,600	-
[2340]	26/01/08	485	488	485	488	+3	+0.62	29,400	-
[2340]	26/01/07	482	485	482	485	+2	+0.41	20,000	-
[2340]	26/01/06	482	485	480	483	+2	+0.42	60,700	-
[2340]	26/01/05	483	483	481	481	0	0.00	37,200	-
[2340]	25/12/30	479	482	478	481	+2	+0.42	37,100	-
[2340]	25/12/29	479	479	477	479	+1	+0.21	32,400	-
[2340]	25/12/26	477	478	475	478	+3	+0.63	45,600	-
[2340]	25/12/25	476	477	475	475	0	0.00	32,200	-
[2340]	25/12/24	475	477	475	475	0	0.00	23,500	-
[2340]	25/12/23	475	477	475	475	0	0.00	25,400	-
[2340]	25/12/22	477	478	475	475	-2	-0.42	49,800	-
[2340]	25/12/19	477	478	476	477	0	0.00	22,900	-
[2340]	25/12/18	477	477	475	477	+2	+0.42	14,700	-
[2340]	25/12/17	476	477	475	475	-1	-0.21	18,700	-
[2340]	25/12/16	477	478	476	476	-1	-0.21	25,300	-
[2340]	25/12/15	475	477	474	477	+2	+0.42	41,800	-
[2340]	25/12/12	473	475	473	475	+2	+0.42	15,700	-
[2340]	25/12/11	475	476	473	473	-2	-0.42	22,100	-
[2340]	25/12/10	473	475	473	475	+2	+0.42	22,500	-
[2340]	25/12/09	474	475	473	473	-1	-0.21	17,400	-
[2340]	25/12/08	474	476	473	474	0	0.00	31,400	-
[2340]	25/12/05	472	474	472	474	0	0.00	14,900	-
[2340]	25/12/04	474	475	472	474	0	0.00	22,900	-
[2340]	25/12/03	474	475	472	474	0	0.00	30,700	-
[2340]	25/12/02	475	476	473	474	-1	-0.21	16,400	-
[2340]	25/12/01	477	477	474	475	-2	-0.42	34,000	-
[2340]	25/11/28	475	477	474	477	+3	+0.63	28,000	-
[2340]	25/11/27	472	476	472	474	+2	+0.42	34,400	-
[2340]	25/11/26	471	474	471	472	+1	+0.21	34,300	-
[2340]	25/11/25	474	475	471	471	0	0.00	26,600	-
[2340]	25/11/21	469	474	469	471	-1	-0.21	32,600	-
[2340]	25/11/20	471	473	468	472	+1	+0.21	53,800	-
[2340]	25/11/19	470	475	468	471	+1	+0.21	63,800	-
[2340]	25/11/18	471	474	470	470	-2	-0.42	74,500	-
[2340]	25/11/17	476	479	471	472	-12	-2.48	108,300	-
[2340]	25/11/14	478	484	477	484	+5	+1.04	77,400	-
[2340]	25/11/13	480	483	478	479	-6	-1.24	69,400	-
[2340]	25/11/12	487	487	484	485	0	0.00	34,000	-
[2340]	25/11/11	483	485	483	485	+3	+0.62	17,000	-
[2340]	25/11/10	483	483	481	482	+2	+0.42	15,100	-
[2340]	25/11/07	479	482	479	480	+1	+0.21	15,100	-
[2340]	25/11/06	481	482	479	479	-1	-0.21	20,500	-
[2340]	25/11/05	481	481	478	480	-1	-0.21	23,800	-
[2340]	25/11/04	482	483	480	481	+1	+0.21	22,600	-
[2340]	25/10/31	481	482	480	480	0	0.00	14,900	-
[2340]	25/10/30	480	482	479	480	0	0.00	29,000	-
[2340]	25/10/29	484	484	480	480	-2	-0.41	24,600	-
[2340]	25/10/28	483	485	482	482	-3	-0.62	29,900	-
[2340]	25/10/27	484	486	483	485	+4	+0.83	32,300	-
[2340]	25/10/24	485	485	481	481	-2	-0.41	25,400	-
[2340]	25/10/23	484	485	483	483	-1	-0.21	17,900	-
[2340]	25/10/22	481	484	480	484	+3	+0.62	36,600	-
[2340]	25/10/21	481	483	480	481	0	0.00	20,100	-
[2340]	25/10/20	480	481	478	481	+3	+0.63	25,800	-
[2340]	25/10/17	480	481	478	478	-2	-0.42	17,100	-
[2340]	25/10/16	479	481	477	480	+3	+0.63	17,100	-
[2340]	25/10/15	474	480	474	477	+4	+0.85	44,400	-
[2340]	25/10/14	478	478	471	473	-5	-1.05	99,800	-
[2340]	25/10/10	481	481	476	478	-4	-0.83	64,600	-
[2340]	25/10/09	484	484	480	482	-2	-0.41	30,300	-
[2340]	25/10/08	482	485	482	484	+3	+0.62	24,400	-
[2340]	25/10/07	484	484	480	481	-3	-0.62	39,700	-
[2340]	25/10/06	480	485	478	484	+6	+1.26	56,400	-
[2340]	25/10/03	478	480	476	478	+2	+0.42	40,800	-
[2340]	25/10/02	484	485	475	476	-7	-1.45	119,500	-
[2340]	25/10/01	487	487	481	483	-4	-0.82	90,000	-
[2340]	25/09/30	492	494	487	487	-4	-0.81	60,100	-
[2340]	25/09/29	487	494	483	491	-14	-2.77	145,200	-
[2340]	25/09/26	507	507	502	505	-1	-0.20	203,900	-
[2340]	25/09/25	505	506	503	506	+3	+0.60	81,400	-
[2340]	25/09/24	505	506	502	503	-1	-0.20	95,400	-
[2340]	25/09/22	504	504	502	504	+2	+0.40	54,900	-
[2340]	25/09/19	504	504	500	502	-1	-0.20	54,200	-
[2340]	25/09/18	505	505	501	503	-3	-0.59	62,600	-
[2340]	25/09/17	508	508	504	506	-2	-0.39	60,800	-
[2340]	25/09/16	507	508	504	508	+5	+0.99	71,000	-
[2340]	25/09/12	503	505	501	503	0	0.00	34,100	-
[2340]	25/09/11	505	506	500	503	-2	-0.40	60,200	-
[2340]	25/09/10	505	505	502	505	+1	+0.20	33,500	-
[2340]	25/09/09	509	509	501	504	0	0.00	61,200	-
[2340]	25/09/08	510	513	503	504	+3	+0.60	72,100	-
[2340]	25/09/05	502	503	498	501	+5	+1.01	110,400	-