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
[2341]	26/10/29	165	165	164	164	0	+0.00	6,200	2,999,538,432
[2341]	26/10/28	165	165	164	164	0	+0.00	31,400	2,999,538,432
[2341]	26/10/27	165	165	164	164	-1.0	-0.61	9,300	2,999,538,432
[2341]	26/10/26	165	167	165	165	+1.0	+0.61	9,100	3,017,828,096
[2341]	26/10/23	166	166	164	164	0	+0.00	44,000	2,999,538,432
[2341]	26/10/22	165	165	164	164	0	+0.00	17,200	2,999,538,432
[2341]	26/10/21	164	165	164	164	0	+0.00	20,500	2,999,538,432
[2341]	26/10/20	165	165	164	164	-2.0	-1.20	33,800	2,999,538,432
[2341]	26/10/19	163	166	163	166	+2.0	+1.22	34,900	3,036,118,016
[2341]	26/10/16	165	165	164	164	-1.0	-0.61	16,700	2,999,538,432
[2341]	26/10/15	166	166	164	165	-2.0	-1.20	18,900	3,017,828,096
[2341]	26/10/14	165	167	165	167	+1.0	+0.60	13,400	3,054,343,424
[2341]	26/10/13	165	167	164	166	0	+0.00	77,600	3,036,054,016
[2341]	26/10/09	165	168	165	166	-4.0	-2.35	129,000	3,036,054,016
[2341]	26/10/08	170	172	166	170	-10.0	-5.56	204,600	3,109,211,904
[2341]	26/10/07	178	181	177	180	+2.0	+1.12	37,400	3,292,106,752
[2341]	26/10/06	181	181	177	178	-1.0	-0.56	41,800	3,255,527,680
[2341]	26/10/05	180	180	178	179	-1.0	-0.56	16,400	3,273,817,344
[2341]	26/10/02	182	182	178	180	0	+0.00	39,400	3,292,106,752
[2341]	26/10/01	179	180	178	180	+1.0	+0.56	20,000	3,292,106,752
[2341]	26/09/30	176	179	175	179	+3.0	+1.70	32,100	3,273,817,344
[2341]	26/09/29	174	176	173	176	+2.0	+1.15	43,200	3,218,948,864
[2341]	26/09/28	173	174	171	174	+1.0	+0.58	42,100	3,182,369,792
[2341]	26/09/25	172	173	172	173	+3.0	+1.76	12,200	3,164,080,384
[2341]	26/09/24	173	173	167	170	-3.0	-1.73	50,900	3,109,211,904
[2341]	26/09/18	172	173	171	173	+2.0	+1.17	17,500	3,164,080,384
[2341]	26/09/17	172	173	170	171	-1.0	-0.58	15,500	3,127,501,312
[2341]	26/09/16	172	172	171	172	0	+0.00	13,900	3,145,790,976
[2341]	26/09/15	172	173	172	172	0	+0.00	13,400	3,145,790,976
[2341]	26/09/14	172	172	171	172	0	+0.00	6,300	3,145,790,976
[2341]	26/09/11	172	172	171	172	0	+0.00	5,200	3,145,790,976
[2341]	26/09/10	170	173	169	172	+2.0	+1.18	17,500	3,145,790,976
[2341]	26/09/09	171	172	170	170	-1.0	-0.58	11,700	3,109,211,904
[2341]	26/09/08	173	174	170	171	-2.0	-1.16	31,400	3,127,501,312
[2341]	26/09/07	173	174	173	173	+1.0	+0.58	10,400	3,164,080,384
[2341]	26/09/04	172	172	171	172	+2.0	+1.18	8,300	3,145,790,976
[2341]	26/09/03	170	172	170	170	-1.0	-0.58	12,300	3,109,211,904
[2341]	26/09/02	172	172	170	171	-1.0	-0.58	8,000	3,127,501,312
[2341]	26/09/01	173	173	172	172	-2.0	-1.15	35,200	3,145,790,976
[2341]	26/08/31	174	174	172	174	0	+0.00	12,500	3,182,369,792
[2341]	26/08/28	172	176	172	174	+2.0	+1.16	53,900	3,182,369,792
[2341]	26/08/27	173	174	172	172	-1.0	-0.58	20,200	3,145,790,976
[2341]	26/08/26	173	173	172	173	0	+0.00	35,300	3,164,080,384
[2341]	26/08/25	173	173	171	173	+2.0	+1.17	27,400	3,164,080,384
[2341]	26/08/24	172	174	171	171	-1.0	-0.58	16,300	3,127,501,312
[2341]	26/08/21	171	172	170	172	+1.0	+0.58	16,500	3,145,790,976
[2341]	26/08/20	169	172	169	171	+2.0	+1.18	42,200	3,127,501,312
[2341]	26/08/19	170	170	168	169	-1.0	-0.59	15,300	3,090,922,496
[2341]	26/08/18	169	170	167	170	+1.0	+0.59	30,400	3,109,211,904
[2341]	26/08/17	168	170	166	169	+3.0	+1.81	49,700	3,090,922,496
[2341]	26/08/14	165	167	165	166	+1.0	+0.61	13,900	3,036,054,016
[2341]	26/08/13	165	166	164	165	0	+0.00	11,700	3,017,764,608
[2341]	26/08/12	166	166	163	165	0	+0.00	21,400	3,017,764,608
[2341]	26/08/10	163	166	163	165	+1.0	+0.61	19,100	3,017,764,608
[2341]	26/08/07	163	164	162	164	0	+0.00	15,800	2,999,474,944
[2341]	26/08/06	164	164	163	164	0	+0.00	12,500	2,999,474,944
[2341]	26/08/05	162	165	162	164	+3.0	+1.86	32,900	2,999,474,944
[2341]	26/08/04	163	163	161	161	0	+0.00	14,200	2,944,606,720
[2341]	26/08/03	162	163	161	161	-1.0	-0.62	15,800	2,944,606,720
[2341]	26/07/31	162	163	161	162	-1.0	-0.61	24,600	2,962,896,128
[2341]	26/07/30	163	164	161	163	-1.0	-0.61	29,900	2,981,185,536
[2341]	26/07/29	166	167	164	164	-3.0	-1.80	32,200	2,999,474,944
[2341]	26/07/28	168	168	167	167	-1.0	-0.60	9,100	3,054,343,424
[2341]	26/07/27	166	168	166	168	0	+0.00	56,100	3,072,633,088
[2341]	26/07/24	169	169	168	168	0	+0.00	7,000	3,072,633,088
[2341]	26/07/23	168	168	167	168	0	+0.00	24,400	3,072,633,088
[2341]	26/07/22	168	170	168	168	0	+0.00	27,500	3,072,633,088
[2341]	26/07/21	169	171	167	168	0	+0.00	26,700	3,072,633,088
[2341]	26/07/17	171	171	168	168	-3	-1.75	27,900	-
[2341]	26/07/16	170	173	169	171	+2	+1.18	26,400	-
[2341]	26/07/15	170	171	168	169	-1	-0.59	34,000	-
[2341]	26/07/14	170	170	169	170	-2	-1.16	36,900	-
[2341]	26/07/13	177	177	168	172	-4	-2.27	158,200	-
[2341]	26/07/10	190	198	173	176	-11	-5.88	595,100	-
[2341]	26/07/09	174	187	174	187	+14	+8.09	202,200	-
[2341]	26/07/08	174	176	171	173	-3	-1.70	58,600	-
[2341]	26/07/07	173	176	171	176	+3	+1.73	34,500	-
[2341]	26/07/06	170	174	170	173	+3	+1.76	36,600	-
[2341]	26/07/03	167	171	167	170	+3	+1.80	26,700	-
[2341]	26/07/02	164	167	163	167	+3	+1.83	22,900	-
[2341]	26/07/01	162	165	162	164	+2	+1.23	20,700	-
[2341]	26/06/30	161	162	160	162	+1	+0.62	10,000	-
[2341]	26/06/29	158	161	158	161	+2	+1.26	10,700	-
[2341]	26/06/26	158	160	158	159	-1	-0.63	11,800	-
[2341]	26/06/25	163	163	159	160	+2	+1.27	27,700	-
[2341]	26/06/24	158	158	156	158	-1	-0.63	5,400	-
[2341]	26/06/23	160	161	155	159	-2	-1.24	18,500	-
[2341]	26/06/22	161	162	160	161	-1	-0.62	10,400	-
[2341]	26/06/19	162	163	161	162	-2	-1.22	9,500	-
[2341]	26/06/18	162	164	161	164	+2	+1.23	10,600	-
[2341]	26/06/17	159	163	159	162	0	0.00	15,500	-
[2341]	26/06/16	157	162	157	162	+4	+2.53	15,200	-
[2341]	26/06/15	155	158	155	158	+2	+1.28	14,900	-
[2341]	26/06/12	155	156	154	156	+1	+0.65	12,100	-
[2341]	26/06/11	156	156	153	155	-1	-0.64	10,900	-
[2341]	26/06/10	154	156	153	156	+1	+0.65	8,500	-
[2341]	26/06/09	151	155	151	155	+4	+2.65	15,000	-
[2341]	26/06/08	153	155	151	151	-5	-3.21	47,100	-
[2341]	26/06/05	155	156	155	156	-1	-0.64	10,600	-
[2341]	26/06/04	157	157	154	157	0	0.00	6,800	-
[2341]	26/06/03	155	158	154	157	0	0.00	22,200	-
[2341]	26/06/02	164	164	153	157	-5	-3.09	95,600	-
[2341]	26/06/01	168	168	160	162	-4	-2.41	33,600	-
[2341]	26/05/29	166	168	165	166	+1	+0.61	26,100	-
[2341]	26/05/28	161	166	161	165	+4	+2.48	20,300	-
[2341]	26/05/27	161	161	159	161	-1	-0.62	30,300	-
[2341]	26/05/26	161	163	161	162	-1	-0.61	41,400	-
[2341]	26/05/25	167	167	162	163	-4	-2.40	48,000	-
[2341]	26/05/22	167	169	166	167	0	+0.00	20,900	-
[2341]	26/05/21	168	169	166	167	0	+0.00	32,000	-
[2341]	26/05/20	168	169	167	167	-2.0	-1.18	14,400	-
[2341]	26/05/19	171	171	167	169	-4.0	-2.31	116,500	-
[2341]	26/05/18	169	173	167	173	+6.0	+3.59	94,900	-
[2341]	26/05/15	185	186	164	167	-18.0	-9.73	234,200	-
[2341]	26/05/14	187	187	185	185	-2.0	-1.07	9,100	-
[2341]	26/05/13	186	188	186	187	0	+0.00	12,400	-
[2341]	26/05/12	185	190	185	187	+2.0	+1.08	30,400	-
[2341]	26/05/11	185	186	185	185	0	+0.00	13,200	-
[2341]	26/05/08	185	186	184	185	0	+0.00	31,400	-
[2341]	26/05/07	189	189	185	185	-1.0	-0.54	76,100	-
[2341]	26/05/01	190	190	184	186	-5.0	-2.62	59,900	-
[2341]	26/04/30	200	201	190	191	+1.0	+0.53	56,200	-
[2341]	26/04/28	190	191	189	190	+2.0	+1.06	18,000	-
[2341]	26/04/27	189	190	185	188	-4	-2.08	61,300	-
[2341]	26/04/24	198	198	192	192	-4	-2.04	35,300	-
[2341]	26/04/23	200	200	195	196	-5	-2.49	81,900	-
[2341]	26/04/22	202	204	201	201	-2	-0.99	15,400	-
[2341]	26/04/21	203	205	201	203	0	0.00	81,800	-
[2341]	26/04/20	205	205	203	203	-2	-0.98	49,700	-
[2341]	26/04/17	206	207	205	205	-2	-0.97	26,500	-
[2341]	26/04/16	205	209	205	207	+3	+1.47	39,400	-
[2341]	26/04/15	206	208	203	204	-3	-1.45	103,900	-
[2341]	26/04/14	209	210	207	207	-4	-1.90	72,100	-
[2341]	26/04/13	207	214	206	211	-1	-0.47	134,600	-
[2341]	26/04/10	235	245	207	212	-8	-3.64	1,290,400	-
[2341]	26/04/09	207	230	207	220	+9	+4.27	459,900	-
[2341]	26/04/08	209	211	206	211	+6	+2.93	69,200	-
[2341]	26/04/07	211	212	205	205	-11	-5.09	166,700	-
[2341]	26/04/06	232	248	211	216	+16	+8.00	1,332,900	-
[2341]	26/04/03	198	200	197	200	+1	+0.50	25,100	-
[2341]	26/04/02	200	201	197	199	-1	-0.50	34,200	-
[2341]	26/04/01	196	203	195	200	+7	+3.63	148,500	-
[2341]	26/03/31	188	195	188	193	+3	+1.58	27,400	-
[2341]	26/03/30	190	191	189	190	-1	-0.52	13,900	-
[2341]	26/03/27	192	192	190	191	-1	-0.52	4,700	-
[2341]	26/03/26	194	194	192	192	-2	-1.03	9,900	-
[2341]	26/03/25	195	195	193	194	+2	+1.04	14,700	-
[2341]	26/03/24	192	194	187	192	+1	+0.52	23,900	-
[2341]	26/03/23	190	193	188	191	-2	-1.04	14,000	-
[2341]	26/03/19	195	195	192	193	-2	-1.03	28,200	-
[2341]	26/03/18	193	195	191	195	+2	+1.04	17,600	-
[2341]	26/03/17	186	195	186	193	+6	+3.21	66,700	-
[2341]	26/03/16	186	188	185	187	+1	+0.54	10,000	-
[2341]	26/03/13	183	189	182	186	+1	+0.54	20,300	-
[2341]	26/03/12	190	190	184	185	-3	-1.60	29,200	-
[2341]	26/03/11	189	189	186	188	+3	+1.62	16,100	-
[2341]	26/03/10	185	188	185	185	0	0.00	32,100	-
[2341]	26/03/09	184	185	181	185	-1	-0.54	47,800	-
[2341]	26/03/06	185	186	184	186	-1	-0.53	19,300	-
[2341]	26/03/05	180	187	180	187	+8	+4.47	54,200	-
[2341]	26/03/04	180	182	172	179	-3	-1.65	87,600	-
[2341]	26/03/03	185	185	181	182	-4	-2.15	68,300	-
[2341]	26/03/02	186	187	185	186	-2	-1.06	26,800	-
[2341]	26/02/27	187	188	186	188	+1	+0.53	22,200	-
[2341]	26/02/26	186	189	185	187	-3	-1.58	70,100	-
[2341]	26/02/25	190	192	187	190	+2	+1.06	105,900	-
[2341]	26/02/24	189	190	188	188	0	0.00	36,600	-
[2341]	26/02/20	187	189	186	188	+1	+0.53	47,500	-
[2341]	26/02/19	187	189	186	187	0	0.00	51,700	-
[2341]	26/02/18	187	189	187	187	+1	+0.54	34,100	-
[2341]	26/02/17	188	189	186	186	-2	-1.06	48,800	-
[2341]	26/02/16	189	191	187	188	+1	+0.53	40,100	-
[2341]	26/02/13	191	191	186	187	-3	-1.58	57,200	-
[2341]	26/02/12	190	191	188	190	0	0.00	61,800	-
[2341]	26/02/10	190	191	189	190	0	0.00	52,200	-
[2341]	26/02/09	190	193	189	190	+4	+2.15	46,800	-
[2341]	26/02/06	191	192	184	186	-6	-3.13	104,300	-
[2341]	26/02/05	192	193	190	192	0	0.00	23,600	-
[2341]	26/02/04	192	193	191	192	0	0.00	16,800	-
[2341]	26/02/03	193	194	189	192	+1	+0.52	72,000	-
[2341]	26/02/02	194	195	191	191	-1	-0.52	64,300	-
[2341]	26/01/30	191	195	189	192	+2	+1.05	61,900	-
[2341]	26/01/29	191	193	189	190	0	0.00	60,700	-
[2341]	26/01/28	188	191	188	190	+4	+2.15	32,900	-
[2341]	26/01/27	189	190	186	186	-3	-1.59	22,000	-
[2341]	26/01/26	190	195	188	189	0	0.00	33,000	-
[2341]	26/01/23	189	191	188	189	+1	+0.53	33,200	-
[2341]	26/01/22	185	195	185	188	+3	+1.62	121,800	-
[2341]	26/01/21	185	187	184	185	+1	+0.54	34,700	-
[2341]	26/01/20	185	188	184	184	+1	+0.55	51,800	-
[2341]	26/01/19	184	185	182	183	-1	-0.54	35,000	-
[2341]	26/01/16	182	184	181	184	+2	+1.10	54,400	-
[2341]	26/01/15	181	183	180	182	+1	+0.55	38,900	-
[2341]	26/01/14	180	185	180	181	0	0.00	93,700	-
[2341]	26/01/13	185	185	181	181	-4	-2.16	138,400	-
[2341]	26/01/09	186	190	184	185	-10	-5.13	236,700	-
[2341]	26/01/08	195	197	193	195	0	0.00	154,200	-
[2341]	26/01/07	196	197	192	195	+1	+0.52	99,900	-
[2341]	26/01/06	190	194	188	194	+6	+3.19	107,000	-
[2341]	26/01/05	186	188	184	188	+2	+1.08	34,400	-
[2341]	25/12/30	187	187	184	186	-2	-1.06	21,400	-
[2341]	25/12/29	185	188	181	188	+3	+1.62	53,600	-
[2341]	25/12/26	181	185	181	185	+3	+1.65	51,900	-
[2341]	25/12/25	182	182	179	182	+3	+1.68	30,000	-
[2341]	25/12/24	179	182	179	179	-1	-0.56	36,400	-
[2341]	25/12/23	177	180	177	180	+3	+1.69	23,400	-
[2341]	25/12/22	178	178	176	177	-1	-0.56	23,500	-
[2341]	25/12/19	178	178	176	178	0	0.00	22,100	-
[2341]	25/12/18	176	178	176	178	+3	+1.71	14,900	-
[2341]	25/12/17	178	178	175	175	-1	-0.57	16,100	-
[2341]	25/12/16	176	178	176	176	+1	+0.57	14,100	-
[2341]	25/12/15	174	176	174	175	0	0.00	15,700	-
[2341]	25/12/12	175	176	175	175	-1	-0.57	9,800	-
[2341]	25/12/11	175	176	174	176	+1	+0.57	21,100	-
[2341]	25/12/10	175	176	175	175	-1	-0.57	21,700	-
[2341]	25/12/09	177	177	175	176	-1	-0.56	42,100	-
[2341]	25/12/08	176	178	176	177	+2	+1.14	9,300	-
[2341]	25/12/05	177	178	175	175	-3	-1.69	24,600	-
[2341]	25/12/04	178	180	174	178	0	0.00	28,900	-
[2341]	25/12/03	179	180	178	178	-1	-0.56	8,300	-
[2341]	25/12/02	181	181	178	179	-3	-1.65	17,800	-
[2341]	25/12/01	179	184	179	182	+2	+1.11	22,400	-
[2341]	25/11/28	178	180	178	180	+2	+1.12	4,500	-
[2341]	25/11/27	178	180	178	178	-1	-0.56	9,000	-
[2341]	25/11/26	178	182	178	179	+2	+1.13	29,700	-
[2341]	25/11/25	177	179	174	177	+2	+1.14	53,000	-
[2341]	25/11/21	175	176	175	175	0	0.00	9,700	-
[2341]	25/11/20	175	176	174	175	0	0.00	14,000	-
[2341]	25/11/19	174	176	173	175	-1	-0.57	14,900	-
[2341]	25/11/18	177	178	171	176	+2	+1.15	27,600	-
[2341]	25/11/17	176	176	173	174	-3	-1.69	46,800	-
[2341]	25/11/14	179	181	177	177	-3	-1.67	27,600	-
[2341]	25/11/13	181	181	180	180	-2	-1.10	10,400	-
[2341]	25/11/12	180	183	180	182	+2	+1.11	11,800	-
[2341]	25/11/11	180	184	180	180	0	0.00	98,800	-
[2341]	25/11/10	176	180	176	180	+3	+1.69	28,400	-
[2341]	25/11/07	177	178	175	177	0	0.00	39,300	-
[2341]	25/11/06	174	179	174	177	+2	+1.14	27,000	-
[2341]	25/11/05	177	177	170	175	-2	-1.13	67,200	-
[2341]	25/11/04	178	178	174	177	-1	-0.56	30,600	-
[2341]	25/10/31	171	184	171	178	+8	+4.71	164,500	-
[2341]	25/10/30	169	171	167	170	+3	+1.80	33,700	-
[2341]	25/10/29	167	169	166	167	0	0.00	38,700	-
[2341]	25/10/28	168	168	167	167	-2	-1.18	36,200	-
[2341]	25/10/27	169	169	167	169	+1	+0.60	44,900	-
[2341]	25/10/24	171	171	168	168	-2	-1.18	22,300	-
[2341]	25/10/23	172	172	169	170	-2	-1.16	16,200	-
[2341]	25/10/22	168	172	167	172	+4	+2.38	55,700	-
[2341]	25/10/21	167	168	166	168	+1	+0.60	52,500	-
[2341]	25/10/20	169	170	166	167	-1	-0.60	130,300	-
[2341]	25/10/17	170	171	167	168	-3	-1.75	176,500	-
[2341]	25/10/16	169	173	168	171	+3	+1.79	125,100	-
[2341]	25/10/15	169	172	168	168	-3	-1.75	155,900	-
[2341]	25/10/14	179	180	167	171	-14	-7.57	513,400	-
[2341]	25/10/10	195	218	180	185	+10	+5.71	5,875,300	-
[2341]	25/10/09	172	179	171	175	+5	+2.94	255,100	-
[2341]	25/10/08	170	172	170	170	-1	-0.58	47,700	-
[2341]	25/10/07	173	173	170	171	-1	-0.58	13,900	-
[2341]	25/10/06	170	172	169	172	+2	+1.18	47,200	-
[2341]	25/10/03	168	172	168	170	-1	-0.58	45,700	-
[2341]	25/10/02	171	171	166	171	+1	+0.59	17,500	-
[2341]	25/10/01	173	173	165	170	-1	-0.58	115,400	-
[2341]	25/09/30	169	171	166	171	+5	+3.01	56,300	-
[2341]	25/09/29	167	168	166	166	-2	-1.19	30,200	-
[2341]	25/09/26	165	169	165	168	+3	+1.82	39,500	-
[2341]	25/09/25	165	166	165	165	0	0.00	31,400	-
[2341]	25/09/24	165	165	163	165	+1	+0.61	69,400	-
[2341]	25/09/22	164	166	164	164	-1	-0.61	22,600	-
[2341]	25/09/19	163	165	163	165	+1	+0.61	6,800	-
[2341]	25/09/18	165	165	163	164	+1	+0.61	8,700	-
[2341]	25/09/17	164	165	163	163	-2	-1.21	14,300	-
[2341]	25/09/16	168	168	161	165	-2	-1.20	72,800	-
[2341]	25/09/12	166	170	164	167	0	0.00	87,600	-
[2341]	25/09/11	167	167	165	167	0	0.00	21,900	-
[2341]	25/09/10	167	168	166	167	-1	-0.60	21,500	-
[2341]	25/09/09	168	169	166	168	0	0.00	42,100	-
[2341]	25/09/08	168	169	167	168	-1	-0.59	24,900	-
[2341]	25/09/05	169	169	167	169	0	0.00	34,400	-