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
[2342]	26/10/29	214	214	211	214	-1.0	-0.47	17,000	3,563,788,800
[2342]	26/10/28	216	216	212	215	+4.0	+1.90	16,100	3,580,442,112
[2342]	26/10/27	219	219	209	211	-7.0	-3.21	30,200	3,513,829,120
[2342]	26/10/26	209	218	209	218	+11.0	+5.31	37,600	3,630,401,792
[2342]	26/10/23	205	209	204	207	0	+0.00	63,600	3,447,216,384
[2342]	26/10/22	211	214	207	207	-6.0	-2.82	78,000	3,447,216,384
[2342]	26/10/21	219	219	213	213	-4.0	-1.84	39,000	3,547,135,744
[2342]	26/10/20	220	221	217	217	-4.0	-1.81	31,300	3,613,748,480
[2342]	26/10/19	222	224	221	221	-3.0	-1.34	21,100	3,680,361,472
[2342]	26/10/16	223	227	222	224	+1.0	+0.45	18,300	3,730,321,152
[2342]	26/10/15	229	229	223	223	-7.0	-3.04	35,300	3,713,667,840
[2342]	26/10/14	232	232	230	230	-1.0	-0.43	10,500	3,830,240,256
[2342]	26/10/13	232	234	231	231	-3.0	-1.28	11,000	3,846,893,568
[2342]	26/10/09	231	235	230	234	+2.0	+0.86	26,700	3,896,853,248
[2342]	26/10/08	237	237	228	232	-7.0	-2.93	63,900	3,863,546,880
[2342]	26/10/07	243	244	239	239	0	+0.00	13,200	3,980,119,296
[2342]	26/10/06	242	243	238	239	-3.0	-1.24	12,800	3,980,119,296
[2342]	26/10/05	241	242	238	242	-2.0	-0.82	34,500	4,030,078,976
[2342]	26/10/02	251	251	244	244	-7.0	-2.79	23,000	4,063,385,344
[2342]	26/10/01	251	252	249	251	-1.0	-0.40	6,500	4,179,958,016
[2342]	26/09/30	245	252	245	252	+7.0	+2.86	18,500	4,196,611,072
[2342]	26/09/29	255	255	245	245	-2.0	-0.81	28,000	4,080,038,656
[2342]	26/09/28	251	252	247	247	-4.0	-1.59	34,400	4,113,345,024
[2342]	26/09/25	258	258	249	251	-5.0	-1.95	31,300	4,179,958,016
[2342]	26/09/24	255	258	253	256	0	+0.00	22,300	4,263,224,064
[2342]	26/09/18	257	258	253	256	0	+0.00	35,300	4,263,224,064
[2342]	26/09/17	249	257	249	256	+6.0	+2.40	45,200	4,263,224,064
[2342]	26/09/16	249	252	248	250	0	+0.00	22,000	4,163,304,704
[2342]	26/09/15	254	256	250	250	-5.0	-1.96	16,400	4,163,304,704
[2342]	26/09/14	260	260	253	255	-5.0	-1.92	38,900	4,246,570,752
[2342]	26/09/11	254	260	252	260	+6.0	+2.36	53,700	4,329,837,056
[2342]	26/09/10	250	255	247	254	+2.0	+0.79	39,000	4,229,917,696
[2342]	26/09/09	256	256	250	252	-3.0	-1.18	57,200	4,196,611,072
[2342]	26/09/08	258	263	255	255	-5.0	-1.92	81,300	4,246,570,752
[2342]	26/09/07	254	268	254	260	+6.0	+2.36	159,900	4,329,837,056
[2342]	26/09/04	246	255	246	254	+7.0	+2.83	42,500	4,229,917,696
[2342]	26/09/03	247	249	247	247	-2.0	-0.80	22,800	4,113,345,024
[2342]	26/09/02	253	253	247	249	-2.0	-0.80	55,100	4,146,651,648
[2342]	26/09/01	257	257	251	251	-5.0	-1.95	36,000	4,179,958,016
[2342]	26/08/31	257	257	254	256	-1.0	-0.39	19,700	4,263,224,064
[2342]	26/08/28	258	263	255	257	+1.0	+0.39	44,700	4,279,877,376
[2342]	26/08/27	252	258	252	256	+5.0	+1.99	42,600	4,263,224,064
[2342]	26/08/26	251	256	249	251	-1.0	-0.40	61,600	4,179,958,016
[2342]	26/08/25	253	254	251	252	-1.0	-0.40	42,500	4,196,611,072
[2342]	26/08/24	255	258	252	253	-4.0	-1.56	45,600	4,213,264,384
[2342]	26/08/21	257	259	253	257	-1.0	-0.39	48,500	4,279,877,376
[2342]	26/08/20	249	261	249	258	+11.0	+4.45	115,100	4,296,530,432
[2342]	26/08/19	252	255	246	247	-8.0	-3.14	116,500	4,113,345,024
[2342]	26/08/18	255	259	250	255	-2.0	-0.78	110,100	4,246,570,752
[2342]	26/08/17	258	264	253	257	+1.0	+0.39	148,400	4,279,877,376
[2342]	26/08/14	258	260	251	256	-3.0	-1.16	204,900	4,263,224,064
[2342]	26/08/13	255	282	246	259	+28.0	+12.12	1,838,800	4,313,183,744
[2342]	26/08/12	224	231	224	231	+10.0	+4.52	82,600	3,846,893,568
[2342]	26/08/10	221	225	220	221	0	+0.00	34,400	3,680,361,472
[2342]	26/08/07	227	227	220	221	-6.0	-2.64	19,600	3,680,361,472
[2342]	26/08/06	216	227	216	227	+13.0	+6.07	34,300	3,780,280,832
[2342]	26/08/05	209	216	209	214	+3.0	+1.42	25,100	3,563,788,800
[2342]	26/08/04	213	213	209	211	+2.0	+0.96	7,200	3,513,829,120
[2342]	26/08/03	210	213	208	209	-1.0	-0.48	12,600	3,480,522,752
[2342]	26/07/31	207	212	207	210	+4.0	+1.94	44,800	3,497,176,064
[2342]	26/07/30	207	209	205	206	0	+0.00	20,000	3,430,563,072
[2342]	26/07/29	211	212	206	206	-5.0	-2.37	34,500	3,430,563,072
[2342]	26/07/28	214	214	210	211	-4.0	-1.86	23,000	3,513,829,120
[2342]	26/07/27	217	218	214	215	+2.0	+0.94	11,400	3,580,442,112
[2342]	26/07/24	216	217	213	213	-6.0	-2.74	18,500	3,547,135,744
[2342]	26/07/23	219	220	217	219	+1.0	+0.46	23,100	3,647,054,848
[2342]	26/07/22	224	224	218	218	-1.0	-0.46	10,400	3,630,401,792
[2342]	26/07/21	215	220	215	219	+7.0	+3.30	28,500	3,647,054,848
[2342]	26/07/17	215	219	211	212	-10	-4.50	46,700	-
[2342]	26/07/16	227	230	220	222	-5	-2.20	30,800	-
[2342]	26/07/15	225	229	222	227	+2	+0.89	49,100	-
[2342]	26/07/14	223	228	222	225	+3	+1.35	26,300	-
[2342]	26/07/13	228	229	222	222	-4	-1.77	28,000	-
[2342]	26/07/10	216	226	216	226	+12	+5.61	54,400	-
[2342]	26/07/09	215	215	213	214	-2	-0.93	20,200	-
[2342]	26/07/08	217	217	214	216	0	0.00	17,400	-
[2342]	26/07/07	221	222	216	216	-4	-1.82	39,000	-
[2342]	26/07/06	217	223	215	220	+4	+1.85	40,200	-
[2342]	26/07/03	210	217	210	216	+4	+1.89	19,100	-
[2342]	26/07/02	209	215	209	212	+3	+1.44	35,500	-
[2342]	26/07/01	209	214	208	209	-1	-0.48	27,500	-
[2342]	26/06/30	206	211	206	210	-1	-0.47	96,300	-
[2342]	26/06/29	206	212	205	211	+4	+1.93	68,200	-
[2342]	26/06/26	210	210	206	207	-2	-0.96	22,100	-
[2342]	26/06/25	213	213	205	209	-1	-0.48	76,100	-
[2342]	26/06/24	209	216	208	210	+2	+0.96	75,100	-
[2342]	26/06/23	212	212	208	208	-1	-0.48	32,700	-
[2342]	26/06/22	206	213	206	209	+1	+0.48	75,700	-
[2342]	26/06/19	210	213	207	208	-3	-1.42	66,400	-
[2342]	26/06/18	214	217	209	211	-3	-1.40	66,800	-
[2342]	26/06/17	213	219	212	214	0	0.00	57,400	-
[2342]	26/06/16	219	225	210	214	-3	-1.38	147,100	-
[2342]	26/06/15	214	219	213	217	+5	+2.36	65,100	-
[2342]	26/06/12	211	213	209	212	+4	+1.92	46,700	-
[2342]	26/06/11	207	211	206	208	-2	-0.95	82,400	-
[2342]	26/06/10	216	216	207	210	-5	-2.33	144,000	-
[2342]	26/06/09	218	225	215	215	-7	-3.15	184,600	-
[2342]	26/06/08	225	227	220	222	-8	-3.48	108,200	-
[2342]	26/06/05	221	232	221	230	+10	+4.55	112,600	-
[2342]	26/06/04	229	231	220	220	-12	-5.17	199,400	-
[2342]	26/06/03	231	237	227	232	+1	+0.43	134,700	-
[2342]	26/06/02	235	236	229	231	-9	-3.75	148,900	-
[2342]	26/06/01	247	247	236	240	-6	-2.44	160,600	-
[2342]	26/05/29	247	251	246	246	-1	-0.40	64,500	-
[2342]	26/05/28	250	252	246	247	-5	-1.98	59,800	-
[2342]	26/05/27	254	257	248	252	-5	-1.95	162,000	-
[2342]	26/05/26	260	264	255	257	-5	-1.91	104,800	-
[2342]	26/05/25	265	265	254	262	0	0.00	126,500	-
[2342]	26/05/22	251	266	251	262	+9.0	+3.56	240,200	-
[2342]	26/05/21	253	256	247	253	+3.0	+1.20	113,900	-
[2342]	26/05/20	255	255	246	250	-6.0	-2.34	120,400	-
[2342]	26/05/19	250	257	247	256	+6.0	+2.40	161,900	-
[2342]	26/05/18	248	251	246	250	+2.0	+0.81	70,400	-
[2342]	26/05/15	259	260	246	248	-12.0	-4.62	151,900	-
[2342]	26/05/14	273	273	257	260	+2.0	+0.78	172,300	-
[2342]	26/05/13	254	263	254	258	+4.0	+1.57	73,600	-
[2342]	26/05/12	261	266	253	254	-6.0	-2.31	120,500	-
[2342]	26/05/11	268	269	259	260	-6.0	-2.26	101,200	-
[2342]	26/05/08	261	271	260	266	+5.0	+1.92	102,900	-
[2342]	26/05/07	261	264	260	261	+3.0	+1.16	103,000	-
[2342]	26/05/01	255	262	255	258	+1.0	+0.39	92,100	-
[2342]	26/04/30	259	262	256	257	-6.0	-2.28	105,200	-
[2342]	26/04/28	265	266	258	263	+1.0	+0.38	139,500	-
[2342]	26/04/27	265	265	257	262	-1	-0.38	222,500	-
[2342]	26/04/24	284	290	263	263	-20	-7.07	557,600	-
[2342]	26/04/23	327	327	283	283	-44	-13.46	1,820,700	-
[2342]	26/04/22	288	338	287	327	+44	+15.55	5,906,700	-
[2342]	26/04/21	274	286	274	283	+10	+3.66	217,000	-
[2342]	26/04/20	266	273	264	273	+9	+3.41	75,800	-
[2342]	26/04/17	264	268	260	264	0	0.00	59,800	-
[2342]	26/04/16	263	272	262	264	0	0.00	96,000	-
[2342]	26/04/15	267	273	261	264	-3	-1.12	82,000	-
[2342]	26/04/14	264	271	264	267	+4	+1.52	36,100	-
[2342]	26/04/13	267	269	260	263	-5	-1.87	81,600	-
[2342]	26/04/10	270	273	266	268	-1	-0.37	29,400	-
[2342]	26/04/09	280	280	269	269	-11	-3.93	99,100	-
[2342]	26/04/08	267	282	267	280	+16	+6.06	165,300	-
[2342]	26/04/07	264	269	262	264	-1	-0.38	25,900	-
[2342]	26/04/06	260	268	257	265	+8	+3.11	66,200	-
[2342]	26/04/03	264	269	256	257	-4	-1.53	85,800	-
[2342]	26/04/02	267	274	259	261	-6	-2.25	80,400	-
[2342]	26/04/01	257	267	257	267	+11	+4.30	71,300	-
[2342]	26/03/31	258	261	255	256	-2	-0.78	57,300	-
[2342]	26/03/30	260	264	258	258	-14	-5.15	83,300	-
[2342]	26/03/27	261	273	259	272	+12	+4.62	109,900	-
[2342]	26/03/26	271	271	258	260	-11	-4.06	72,900	-
[2342]	26/03/25	270	272	267	271	+6	+2.26	167,600	-
[2342]	26/03/24	262	265	261	265	+7	+2.71	87,100	-
[2342]	26/03/23	265	265	255	258	-14	-5.15	176,600	-
[2342]	26/03/19	278	278	269	272	-9	-3.20	114,100	-
[2342]	26/03/18	278	282	274	281	+8	+2.93	102,700	-
[2342]	26/03/17	280	284	272	273	-6	-2.15	105,600	-
[2342]	26/03/16	280	282	275	279	-2	-0.71	91,300	-
[2342]	26/03/13	280	282	274	281	-4	-1.40	104,000	-
[2342]	26/03/12	287	288	282	285	-5	-1.72	78,800	-
[2342]	26/03/11	292	297	289	290	-2	-0.68	87,900	-
[2342]	26/03/10	283	294	283	292	+14	+5.04	127,300	-
[2342]	26/03/09	275	278	270	278	-11	-3.81	208,000	-
[2342]	26/03/06	288	293	283	289	-1	-0.34	90,700	-
[2342]	26/03/05	280	292	280	290	+19	+7.01	201,000	-
[2342]	26/03/04	275	286	267	271	-20	-6.87	465,800	-
[2342]	26/03/03	303	307	291	291	-5	-1.69	334,000	-
[2342]	26/03/02	307	307	295	296	-15	-4.82	274,100	-
[2342]	26/02/27	299	314	298	311	+10	+3.32	291,800	-
[2342]	26/02/26	299	305	299	301	+2	+0.67	93,400	-
[2342]	26/02/25	300	312	299	299	0	0.00	178,300	-
[2342]	26/02/24	290	304	288	299	+8	+2.75	249,400	-
[2342]	26/02/20	312	313	289	291	-14	-4.59	542,700	-
[2342]	26/02/19	314	320	300	305	-5	-1.61	372,900	-
[2342]	26/02/18	313	315	302	310	-19	-5.78	744,200	-
[2342]	26/02/17	315	354	309	329	+27	+8.94	3,000,000	-
[2342]	26/02/16	296	305	296	302	+6	+2.03	174,200	-
[2342]	26/02/13	305	313	294	296	-7	-2.31	360,500	-
[2342]	26/02/12	310	314	294	303	-15	-4.72	634,600	-
[2342]	26/02/10	310	318	306	318	+12	+3.92	604,900	-
[2342]	26/02/09	304	308	300	306	+6	+2.00	233,700	-
[2342]	26/02/06	300	302	292	300	-3	-0.99	191,100	-
[2342]	26/02/05	300	310	299	303	+3	+1.00	191,700	-
[2342]	26/02/04	294	304	292	300	+7	+2.39	179,800	-
[2342]	26/02/03	297	300	289	293	-1	-0.34	167,500	-
[2342]	26/02/02	308	310	294	294	-17	-5.47	262,700	-
[2342]	26/01/30	298	313	298	311	+17	+5.78	386,900	-
[2342]	26/01/29	289	301	287	294	+3	+1.03	204,300	-
[2342]	26/01/28	296	296	289	291	-6	-2.02	217,900	-
[2342]	26/01/27	299	305	292	297	-1	-0.34	443,900	-
[2342]	26/01/26	313	318	297	298	-18	-5.70	385,800	-
[2342]	26/01/23	294	324	294	316	+22	+7.48	658,100	-
[2342]	26/01/22	293	296	290	294	+3	+1.03	143,500	-
[2342]	26/01/21	295	297	287	291	-11	-3.64	258,400	-
[2342]	26/01/20	302	311	299	302	+3	+1.00	251,200	-
[2342]	26/01/19	298	303	288	299	0	0.00	320,100	-
[2342]	26/01/16	311	314	294	299	-17	-5.38	508,600	-
[2342]	26/01/15	288	316	288	316	+26	+8.97	774,600	-
[2342]	26/01/14	285	300	284	290	-1	-0.34	335,700	-
[2342]	26/01/13	295	296	286	291	-3	-1.02	373,600	-
[2342]	26/01/09	296	304	284	294	+14	+5.00	1,010,500	-
[2342]	26/01/08	282	287	278	280	-1	-0.36	226,800	-
[2342]	26/01/07	277	283	272	281	+4	+1.44	372,700	-
[2342]	26/01/06	297	298	276	277	-12	-4.15	700,200	-
[2342]	26/01/05	302	308	286	289	-16	-5.25	1,639,200	-
[2342]	25/12/30	344	384	300	305	-27	-8.13	7,119,000	-
[2342]	25/12/29	290	353	283	332	+53	+19.00	6,968,800	-
[2342]	25/12/26	275	285	267	279	-3	-1.06	1,524,200	-
[2342]	25/12/25	255	316	251	282	+28	+11.02	7,307,700	-
[2342]	25/12/24	245	261	243	254	+8	+3.25	423,800	-
[2342]	25/12/23	247	253	244	246	-1	-0.40	292,800	-
[2342]	25/12/22	263	265	243	247	-8	-3.14	461,700	-
[2342]	25/12/19	261	270	250	255	-5	-1.92	778,900	-
[2342]	25/12/18	243	271	243	260	+13	+5.26	1,232,500	-
[2342]	25/12/17	245	252	237	247	-6	-2.37	508,800	-
[2342]	25/12/16	247	261	240	253	+6	+2.43	1,396,900	-
[2342]	25/12/15	256	259	246	247	-13	-5.00	526,500	-
[2342]	25/12/12	269	278	253	260	-12	-4.41	795,800	-
[2342]	25/12/11	292	296	272	272	-23	-7.80	733,500	-
[2342]	25/12/10	330	330	295	295	-25	-7.81	1,591,600	-
[2342]	25/12/09	377	379	316	320	-43	-11.85	5,061,300	-
[2342]	25/12/08	307	363	306	363	+80	+28.27	5,217,200	-
[2342]	25/12/05	320	325	270	283	-32	-10.16	3,698,500	-
[2342]	25/12/04	335	407	302	315	-12	-3.67	17,960,300	-
[2342]	25/12/03	327	327	327	327	-80	-19.66	172,400	-
[2342]	25/12/02	407	407	407	407	-80	-16.43	592,300	-
[2342]	25/12/01	487	487	487	487	+80	+19.66	112,300	-
[2342]	25/11/28	407	407	407	407	+80	+24.46	1,312,700	-
[2342]	25/11/27	263	327	250	327	+80	+32.39	9,290,900	-
[2342]	25/11/26	233	247	221	247	+19	+8.33	1,591,400	-
[2342]	25/11/25	214	232	207	228	+18	+8.57	1,190,400	-
[2342]	25/11/21	202	220	201	210	-1	-0.47	1,542,900	-
[2342]	25/11/20	234	269	206	211	-15	-6.64	7,622,300	-
[2342]	25/11/19	195	241	194	226	+33	+17.10	4,027,800	-
[2342]	25/11/18	196	199	193	193	-4	-2.03	87,800	-
[2342]	25/11/17	203	203	197	197	-8	-3.90	79,800	-
[2342]	25/11/14	197	206	196	205	+7	+3.54	128,900	-
[2342]	25/11/13	206	206	194	198	-5	-2.46	216,700	-
[2342]	25/11/12	200	206	199	203	+3	+1.50	190,200	-
[2342]	25/11/11	203	203	195	200	-3	-1.48	89,500	-
[2342]	25/11/10	199	204	196	203	+7	+3.57	132,100	-
[2342]	25/11/07	188	197	188	196	+5	+2.62	94,800	-
[2342]	25/11/06	188	194	188	191	+3	+1.60	73,100	-
[2342]	25/11/05	191	191	182	188	-3	-1.57	160,300	-
[2342]	25/11/04	193	195	190	191	-4	-2.05	53,900	-
[2342]	25/10/31	196	197	192	195	0	0.00	40,900	-
[2342]	25/10/30	195	195	192	195	+4	+2.09	24,600	-
[2342]	25/10/29	198	198	191	191	-8	-4.02	53,000	-
[2342]	25/10/28	204	204	197	199	-4	-1.97	59,500	-
[2342]	25/10/27	204	206	201	203	0	0.00	103,000	-
[2342]	25/10/24	201	203	200	203	+1	+0.50	50,900	-
[2342]	25/10/23	203	205	200	202	-2	-0.98	33,100	-
[2342]	25/10/22	202	206	200	204	+1	+0.49	64,700	-
[2342]	25/10/21	202	205	200	203	+1	+0.50	91,300	-
[2342]	25/10/20	196	203	196	202	+7	+3.59	73,100	-
[2342]	25/10/17	199	199	195	195	-2	-1.02	89,100	-
[2342]	25/10/16	199	201	197	197	-3	-1.50	45,100	-
[2342]	25/10/15	198	203	198	200	+1	+0.50	55,700	-
[2342]	25/10/14	204	204	198	199	-7	-3.40	69,800	-
[2342]	25/10/10	209	209	201	206	-5	-2.37	147,900	-
[2342]	25/10/09	213	213	208	211	-3	-1.40	98,900	-
[2342]	25/10/08	215	217	212	214	-3	-1.38	66,500	-
[2342]	25/10/07	226	229	217	217	-4	-1.81	125,700	-
[2342]	25/10/06	217	223	217	221	+7	+3.27	98,300	-
[2342]	25/10/03	210	217	209	214	+6	+2.88	103,000	-
[2342]	25/10/02	211	211	206	208	-1	-0.48	85,600	-
[2342]	25/10/01	216	216	209	209	-7	-3.24	85,400	-
[2342]	25/09/30	215	216	212	216	0	0.00	60,700	-
[2342]	25/09/29	217	219	215	216	-1	-0.46	41,100	-
[2342]	25/09/26	220	220	215	217	-3	-1.36	70,600	-
[2342]	25/09/25	220	224	217	220	+1	+0.46	97,900	-
[2342]	25/09/24	221	221	216	219	0	0.00	60,900	-
[2342]	25/09/22	218	221	218	219	+2	+0.92	53,300	-
[2342]	25/09/19	215	219	212	217	+2	+0.93	79,800	-
[2342]	25/09/18	220	220	215	215	-6	-2.71	80,500	-
[2342]	25/09/17	218	221	217	221	+3	+1.38	85,800	-
[2342]	25/09/16	222	222	217	218	-4	-1.80	112,000	-
[2342]	25/09/12	220	225	218	222	+3	+1.37	95,900	-
[2342]	25/09/11	224	224	218	219	-5	-2.23	69,000	-
[2342]	25/09/10	224	225	220	224	-1	-0.44	82,800	-
[2342]	25/09/09	224	238	222	225	+4	+1.81	413,400	-
[2342]	25/09/08	229	229	212	221	-8	-3.49	328,100	-
[2342]	25/09/05	233	234	228	229	-5	-2.14	134,800	-