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
[2345]	26/10/29	88	88	82	86	-3.0	-3.37	276,400	1,597,872,768
[2345]	26/10/28	95	108	83	89	-16.0	-15.24	2,145,600	1,653,612,544
[2345]	26/10/27	77	105	75	105	+30.0	+40.00	2,130,800	1,950,891,136
[2345]	26/10/26	77	78	74	75	-2.0	-2.60	51,300	1,393,493,760
[2345]	26/10/23	77	79	76	77	0	+0.00	57,700	1,430,653,568
[2345]	26/10/22	78	81	77	77	-1.0	-1.28	46,700	1,430,653,568
[2345]	26/10/21	75	80	75	78	+1.0	+1.30	96,900	1,449,233,408
[2345]	26/10/20	81	82	76	77	-5.0	-6.10	204,600	1,430,653,568
[2345]	26/10/19	81	86	80	82	-3.0	-3.53	203,100	1,523,553,152
[2345]	26/10/16	75	105	75	85	+10.0	+13.33	1,014,400	1,579,292,800
[2345]	26/10/15	80	80	73	75	-6.0	-7.41	226,300	1,393,493,760
[2345]	26/10/14	81	82	80	81	0	+0.00	44,300	1,504,973,184
[2345]	26/10/13	82	84	78	81	-1.0	-1.22	106,500	1,504,973,184
[2345]	26/10/09	85	85	81	82	-2.0	-2.38	130,200	1,523,553,152
[2345]	26/10/08	89	90	82	84	-4.0	-4.55	137,900	1,560,712,960
[2345]	26/10/07	94	96	86	88	-7.0	-7.37	313,300	1,635,032,576
[2345]	26/10/06	94	97	94	95	+1.0	+1.06	80,800	1,765,091,968
[2345]	26/10/05	97	105	91	94	-1.0	-1.05	219,200	1,746,512,128
[2345]	26/10/02	97	98	95	95	-3.0	-3.06	52,800	1,765,091,968
[2345]	26/10/01	95	99	95	98	+3.0	+3.16	42,300	1,820,831,744
[2345]	26/09/30	95	99	95	95	+1.0	+1.06	40,600	1,765,091,968
[2345]	26/09/29	97	100	94	94	-6.0	-6.00	101,800	1,746,512,128
[2345]	26/09/28	100	101	99	100	0	+0.00	39,600	1,857,991,552
[2345]	26/09/25	102	102	99	100	-2.0	-1.96	53,300	1,857,991,552
[2345]	26/09/24	102	103	100	102	+2.0	+2.00	54,400	1,895,151,488
[2345]	26/09/18	102	103	99	100	-4.0	-3.85	55,700	1,857,991,552
[2345]	26/09/17	101	104	101	104	+2.0	+1.96	35,300	1,932,311,296
[2345]	26/09/16	102	104	100	102	+1.0	+0.99	76,900	1,895,151,488
[2345]	26/09/15	105	106	101	101	-5.0	-4.72	88,600	1,876,571,520
[2345]	26/09/14	109	110	106	106	-3.0	-2.75	85,400	1,969,471,104
[2345]	26/09/11	108	112	108	109	+1.0	+0.93	95,900	2,025,210,880
[2345]	26/09/10	106	110	106	108	+2.0	+1.89	61,100	2,006,630,912
[2345]	26/09/09	111	111	106	106	-5.0	-4.50	111,800	1,969,471,104
[2345]	26/09/08	107	111	105	111	+4.0	+3.74	115,300	2,062,370,688
[2345]	26/09/07	103	107	103	107	+1.0	+0.94	56,400	1,988,051,072
[2345]	26/09/04	103	106	103	106	+5.0	+4.95	87,400	1,969,471,104
[2345]	26/09/03	103	104	101	101	-1.0	-0.98	50,700	1,876,571,520
[2345]	26/09/02	103	105	102	102	-2.0	-1.92	39,300	1,895,151,488
[2345]	26/09/01	104	105	102	104	-1.0	-0.95	103,900	1,932,311,296
[2345]	26/08/31	105	108	104	105	-2.0	-1.87	123,200	1,950,891,136
[2345]	26/08/28	106	110	106	107	+1.0	+0.94	126,600	1,988,051,072
[2345]	26/08/27	109	109	103	106	-2.0	-1.85	126,900	1,969,471,104
[2345]	26/08/26	109	110	107	108	0	+0.00	87,200	2,006,630,912
[2345]	26/08/25	109	113	106	108	-5.0	-4.42	247,400	2,006,630,912
[2345]	26/08/24	107	122	107	113	+5.0	+4.63	688,800	2,099,530,496
[2345]	26/08/21	103	109	103	108	+5.0	+4.85	270,900	2,006,630,912
[2345]	26/08/20	100	105	100	103	+3.0	+3.00	103,600	1,913,731,328
[2345]	26/08/19	100	103	100	100	-2.0	-1.96	59,800	1,857,991,552
[2345]	26/08/18	102	102	100	102	0	+0.00	107,600	1,895,151,488
[2345]	26/08/17	97	104	97	102	+3.0	+3.03	190,100	1,895,151,488
[2345]	26/08/14	98	101	96	99	0	+0.00	116,600	1,839,411,712
[2345]	26/08/13	99	100	97	99	0	+0.00	93,200	1,839,411,712
[2345]	26/08/12	94	100	94	99	+3.0	+3.12	178,100	1,839,411,712
[2345]	26/08/10	95	96	94	96	+1.0	+1.05	52,700	1,783,671,936
[2345]	26/08/07	93	96	93	95	+1.0	+1.06	103,700	1,765,091,968
[2345]	26/08/06	95	96	93	94	-1.0	-1.05	80,300	1,746,512,128
[2345]	26/08/05	96	96	94	95	+1.0	+1.06	48,200	1,765,091,968
[2345]	26/08/04	93	95	93	94	+1.0	+1.08	115,800	1,746,512,128
[2345]	26/08/03	95	95	90	93	0	+0.00	105,300	1,727,932,160
[2345]	26/07/31	91	95	91	93	+1.0	+1.09	97,700	1,727,932,160
[2345]	26/07/30	89	94	89	92	+3.0	+3.37	137,100	1,709,352,320
[2345]	26/07/29	93	95	88	89	-4.0	-4.30	283,800	1,653,612,544
[2345]	26/07/28	97	98	93	93	-4.0	-4.12	251,800	1,727,932,160
[2345]	26/07/27	102	102	96	97	-6.0	-5.83	301,000	1,802,251,904
[2345]	26/07/24	105	105	97	103	-1.0	-0.96	536,200	1,913,731,328
[2345]	26/07/23	98	118	98	104	+9.0	+9.47	3,078,200	1,932,311,296
[2345]	26/07/22	102	108	95	95	-12.0	-11.21	1,377,000	1,765,091,968
[2345]	26/07/21	98	116	94	107	+19.0	+21.59	4,678,500	1,988,051,072
[2345]	26/07/17	102	102	84	88	-14	-13.73	1,073,000	-
[2345]	26/07/16	109	109	101	102	-8	-7.27	320,300	-
[2345]	26/07/15	104	110	103	110	+6	+5.77	203,000	-
[2345]	26/07/14	105	107	102	104	-1	-0.95	262,900	-
[2345]	26/07/13	109	116	104	105	-1	-0.94	455,000	-
[2345]	26/07/10	111	111	105	106	-3	-2.75	300,000	-
[2345]	26/07/09	120	120	108	109	-10	-8.40	619,000	-
[2345]	26/07/08	118	123	118	119	0	0.00	101,000	-
[2345]	26/07/07	119	119	115	119	-2	-1.65	168,900	-
[2345]	26/07/06	122	124	118	121	-1	-0.82	223,500	-
[2345]	26/07/03	116	122	111	122	+10	+8.93	243,000	-
[2345]	26/07/02	114	116	111	112	-5	-4.27	213,600	-
[2345]	26/07/01	106	119	105	117	+12	+11.43	479,000	-
[2345]	26/06/30	110	110	102	105	0	0.00	179,700	-
[2345]	26/06/29	104	118	103	105	+3	+2.94	514,800	-
[2345]	26/06/26	115	116	100	102	-13	-11.30	873,600	-
[2345]	26/06/25	118	119	113	115	-3	-2.54	294,100	-
[2345]	26/06/24	116	120	114	118	+3	+2.61	336,700	-
[2345]	26/06/23	127	127	108	115	-11	-8.73	1,220,100	-
[2345]	26/06/22	131	145	126	126	+4	+3.28	1,150,100	-
[2345]	26/06/19	144	144	116	122	-21	-14.69	1,760,900	-
[2345]	26/06/18	176	176	127	143	-33	-18.75	3,140,800	-
[2345]	26/06/17	198	199	174	176	-26	-12.87	1,039,000	-
[2345]	26/06/16	200	212	197	202	+7	+3.59	399,400	-
[2345]	26/06/15	193	208	189	195	+1	+0.52	590,600	-
[2345]	26/06/12	201	203	193	194	-3	-1.52	595,000	-
[2345]	26/06/11	211	211	197	197	-11	-5.29	553,500	-
[2345]	26/06/10	208	236	197	208	-7	-3.26	1,899,700	-
[2345]	26/06/09	229	239	208	215	-30	-12.24	1,745,500	-
[2345]	26/06/08	216	265	198	245	+26	+11.87	6,539,300	-
[2345]	26/06/05	211	221	211	219	+8	+3.79	97,700	-
[2345]	26/06/04	213	213	208	211	-1	-0.47	56,100	-
[2345]	26/06/03	213	213	207	212	-2	-0.93	90,900	-
[2345]	26/06/02	213	215	208	214	-7	-3.17	146,300	-
[2345]	26/06/01	213	221	210	221	+7	+3.27	118,800	-
[2345]	26/05/29	213	223	213	214	-2	-0.93	171,100	-
[2345]	26/05/28	215	218	202	216	-1	-0.46	256,700	-
[2345]	26/05/27	238	239	214	217	-18	-7.66	596,600	-
[2345]	26/05/26	241	243	228	235	-5	-2.08	358,200	-
[2345]	26/05/25	244	245	235	240	+1	+0.42	425,400	-
[2345]	26/05/22	238	243	235	239	-2.0	-0.83	128,600	-
[2345]	26/05/21	233	242	231	241	+6.0	+2.55	119,600	-
[2345]	26/05/20	240	240	233	235	-5.0	-2.08	153,700	-
[2345]	26/05/19	239	242	234	240	+1.0	+0.42	197,700	-
[2345]	26/05/18	235	240	231	239	0	+0.00	224,700	-
[2345]	26/05/15	243	244	228	239	-4.0	-1.65	646,400	-
[2345]	26/05/14	226	246	221	243	+19.0	+8.48	380,300	-
[2345]	26/05/13	221	226	218	224	+1.0	+0.45	160,500	-
[2345]	26/05/12	219	223	216	223	+1.0	+0.45	216,800	-
[2345]	26/05/11	214	224	211	222	+2.0	+0.91	433,000	-
[2345]	26/05/08	211	230	206	220	+12.0	+5.77	866,300	-
[2345]	26/05/07	190	216	187	208	+22.0	+11.83	1,503,100	-
[2345]	26/05/01	267	268	186	186	-80.0	-30.08	3,386,700	-
[2345]	26/04/30	258	266	253	266	+11.0	+4.31	173,800	-
[2345]	26/04/28	253	270	251	255	+2.0	+0.79	437,300	-
[2345]	26/04/27	253	253	244	253	+1	+0.40	181,500	-
[2345]	26/04/24	242	252	242	252	+10	+4.13	240,500	-
[2345]	26/04/23	246	246	239	242	-4	-1.63	128,300	-
[2345]	26/04/22	248	249	243	246	-6	-2.38	153,500	-
[2345]	26/04/21	254	254	245	252	-1	-0.40	118,400	-
[2345]	26/04/20	258	262	251	253	-6	-2.32	249,700	-
[2345]	26/04/17	257	262	254	259	+3	+1.17	244,000	-
[2345]	26/04/16	253	264	253	256	+6	+2.40	305,800	-
[2345]	26/04/15	252	258	249	250	-2	-0.79	86,200	-
[2345]	26/04/14	246	253	245	252	-2	-0.79	81,600	-
[2345]	26/04/13	244	254	244	254	+10	+4.10	81,400	-
[2345]	26/04/10	249	251	242	244	-11	-4.31	111,400	-
[2345]	26/04/09	259	263	251	255	-6	-2.30	200,700	-
[2345]	26/04/08	256	262	252	261	+11	+4.40	252,800	-
[2345]	26/04/07	249	260	248	250	+2	+0.81	203,900	-
[2345]	26/04/06	247	250	244	248	-2	-0.80	123,700	-
[2345]	26/04/03	245	251	245	250	+3	+1.21	76,900	-
[2345]	26/04/02	247	250	239	247	-3	-1.20	145,800	-
[2345]	26/04/01	236	251	234	250	+17	+7.30	267,200	-
[2345]	26/03/31	230	242	228	233	-2	-0.85	129,100	-
[2345]	26/03/30	228	235	218	235	-6	-2.49	316,700	-
[2345]	26/03/27	227	242	224	241	+10	+4.33	222,600	-
[2345]	26/03/26	235	235	229	231	-3	-1.28	65,800	-
[2345]	26/03/25	232	235	226	234	+9	+4.00	202,500	-
[2345]	26/03/24	227	234	219	225	+3	+1.35	287,700	-
[2345]	26/03/23	221	225	212	222	-12	-5.13	325,100	-
[2345]	26/03/19	229	234	220	234	0	0.00	203,800	-
[2345]	26/03/18	235	235	225	234	-3	-1.27	247,200	-
[2345]	26/03/17	227	246	223	237	+7	+3.04	452,300	-
[2345]	26/03/16	236	237	227	230	-3	-1.29	212,000	-
[2345]	26/03/13	233	233	228	233	-1	-0.43	367,800	-
[2345]	26/03/12	231	234	227	234	0	0.00	316,900	-
[2345]	26/03/11	230	237	228	234	+8	+3.54	235,000	-
[2345]	26/03/10	227	231	220	226	+4	+1.80	146,500	-
[2345]	26/03/09	223	224	211	222	-9	-3.90	269,400	-
[2345]	26/03/06	229	236	228	231	+6	+2.67	163,300	-
[2345]	26/03/05	222	235	222	225	+4	+1.81	190,800	-
[2345]	26/03/04	219	226	207	221	-4	-1.78	419,000	-
[2345]	26/03/03	219	228	219	225	+3	+1.35	250,600	-
[2345]	26/03/02	222	230	216	222	-8	-3.48	238,200	-
[2345]	26/02/27	220	231	218	230	+9	+4.07	175,400	-
[2345]	26/02/26	232	234	221	221	-12	-5.15	180,400	-
[2345]	26/02/25	218	242	216	233	+14	+6.39	499,800	-
[2345]	26/02/24	211	221	209	219	+8	+3.79	171,900	-
[2345]	26/02/20	205	212	202	211	+3	+1.44	212,000	-
[2345]	26/02/19	205	209	201	208	+5	+2.46	82,400	-
[2345]	26/02/18	205	205	203	203	-1	-0.49	84,000	-
[2345]	26/02/17	204	205	199	204	+1	+0.49	103,400	-
[2345]	26/02/16	202	207	196	203	+1	+0.50	278,500	-
[2345]	26/02/13	216	216	202	202	-10	-4.72	231,200	-
[2345]	26/02/12	215	216	210	212	-4	-1.85	109,500	-
[2345]	26/02/10	214	217	213	216	+4	+1.89	103,400	-
[2345]	26/02/09	210	213	207	212	+1	+0.47	239,900	-
[2345]	26/02/06	227	227	209	211	-16	-7.05	523,900	-
[2345]	26/02/05	228	230	222	227	+1	+0.44	164,500	-
[2345]	26/02/04	238	238	225	226	-14	-5.83	362,400	-
[2345]	26/02/03	241	242	232	240	0	0.00	347,900	-
[2345]	26/02/02	245	250	240	240	-4	-1.64	145,000	-
[2345]	26/01/30	240	247	237	244	+2	+0.83	144,800	-
[2345]	26/01/29	248	248	240	242	-11	-4.35	227,100	-
[2345]	26/01/28	255	255	246	253	-4	-1.56	273,200	-
[2345]	26/01/27	247	259	244	257	+8	+3.21	274,300	-
[2345]	26/01/26	246	255	246	249	-1	-0.40	226,700	-
[2345]	26/01/23	256	265	243	250	-12	-4.58	670,600	-
[2345]	26/01/22	244	263	240	262	+18	+7.38	772,200	-
[2345]	26/01/21	240	245	235	244	-1	-0.41	203,100	-
[2345]	26/01/20	246	257	243	245	-1	-0.41	548,300	-
[2345]	26/01/19	226	248	225	246	+21	+9.33	999,200	-
[2345]	26/01/16	234	235	221	225	-15	-6.25	722,700	-
[2345]	26/01/15	214	251	213	240	+27	+12.68	1,612,700	-
[2345]	26/01/14	218	222	213	213	-4	-1.84	397,400	-
[2345]	26/01/13	228	230	216	217	-10	-4.41	508,300	-
[2345]	26/01/09	226	235	221	227	+4	+1.79	308,500	-
[2345]	26/01/08	222	227	217	223	+1	+0.45	359,700	-
[2345]	26/01/07	224	229	219	222	-4	-1.77	345,100	-
[2345]	26/01/06	220	231	219	226	+9	+4.15	437,600	-
[2345]	26/01/05	218	221	211	217	-1	-0.46	524,200	-
[2345]	25/12/30	237	237	215	218	-20	-8.40	1,076,000	-
[2345]	25/12/29	243	245	228	238	-11	-4.42	1,639,600	-
[2345]	25/12/26	237	262	225	249	+4	+1.63	5,137,700	-
[2345]	25/12/25	284	285	245	245	+40	+19.51	9,770,100	-
[2345]	25/12/24	201	206	198	205	+1	+0.49	210,400	-
[2345]	25/12/23	209	209	198	204	+6	+3.03	375,500	-
[2345]	25/12/22	193	208	193	198	+9	+4.76	653,000	-
[2345]	25/12/19	185	190	183	189	+5	+2.72	353,900	-
[2345]	25/12/18	186	190	184	184	-5	-2.65	147,000	-
[2345]	25/12/17	187	193	186	189	+2	+1.07	238,100	-
[2345]	25/12/16	199	199	186	187	-17	-8.33	350,700	-
[2345]	25/12/15	201	206	169	204	-5	-2.39	755,100	-
[2345]	25/12/12	214	214	208	209	-6	-2.79	116,300	-
[2345]	25/12/11	216	218	212	215	-1	-0.46	104,200	-
[2345]	25/12/10	214	219	214	216	+1	+0.47	84,300	-
[2345]	25/12/09	215	218	214	215	0	0.00	77,500	-
[2345]	25/12/08	217	220	214	215	-3	-1.38	93,800	-
[2345]	25/12/05	218	222	216	218	-1	-0.46	75,500	-
[2345]	25/12/04	216	223	213	219	+3	+1.39	118,800	-
[2345]	25/12/03	223	227	216	216	-9	-4.00	156,300	-
[2345]	25/12/02	231	233	225	225	-9	-3.85	127,700	-
[2345]	25/12/01	239	240	231	234	-5	-2.09	152,600	-
[2345]	25/11/28	245	253	232	239	-6	-2.45	272,400	-
[2345]	25/11/27	229	253	227	245	+16	+6.99	846,600	-
[2345]	25/11/26	218	233	218	229	+9	+4.09	261,500	-
[2345]	25/11/25	215	223	215	220	+5	+2.33	137,600	-
[2345]	25/11/21	215	219	213	215	-1	-0.46	90,500	-
[2345]	25/11/20	218	224	214	216	-4	-1.82	157,300	-
[2345]	25/11/19	218	226	217	220	0	0.00	68,100	-
[2345]	25/11/18	229	232	218	220	-12	-5.17	344,200	-
[2345]	25/11/17	228	232	223	232	+2	+0.87	155,200	-
[2345]	25/11/14	236	237	227	230	-8	-3.36	219,400	-
[2345]	25/11/13	244	245	234	238	-6	-2.46	182,500	-
[2345]	25/11/12	241	248	239	244	+2	+0.83	98,100	-
[2345]	25/11/11	242	244	238	242	-1	-0.41	57,000	-
[2345]	25/11/10	237	247	237	243	+6	+2.53	120,100	-
[2345]	25/11/07	241	243	234	237	-4	-1.66	121,400	-
[2345]	25/11/06	243	247	241	241	-1	-0.41	79,800	-
[2345]	25/11/05	244	244	235	242	-1	-0.41	138,700	-
[2345]	25/11/04	247	249	241	243	-6	-2.41	168,800	-
[2345]	25/10/31	242	251	239	249	+7	+2.89	255,700	-
[2345]	25/10/30	235	244	234	242	+3	+1.26	266,300	-
[2345]	25/10/29	245	247	231	239	-4	-1.65	401,100	-
[2345]	25/10/28	251	252	242	243	-11	-4.33	239,600	-
[2345]	25/10/27	261	262	251	254	-4	-1.55	406,100	-
[2345]	25/10/24	266	268	257	258	-6	-2.27	259,000	-
[2345]	25/10/23	277	279	263	264	-15	-5.38	504,100	-
[2345]	25/10/22	259	280	259	279	+20	+7.72	764,400	-
[2345]	25/10/21	263	266	256	259	0	0.00	259,500	-
[2345]	25/10/20	256	262	249	259	+5	+1.97	334,500	-
[2345]	25/10/17	255	256	248	254	-1	-0.39	314,300	-
[2345]	25/10/16	256	259	249	255	-2	-0.78	369,300	-
[2345]	25/10/15	261	270	257	257	-3	-1.15	738,600	-
[2345]	25/10/14	254	270	252	260	+9	+3.59	1,257,300	-
[2345]	25/10/10	249	257	246	251	+5	+2.03	436,100	-
[2345]	25/10/09	250	252	243	246	-12	-4.65	383,700	-
[2345]	25/10/08	240	259	237	258	+15	+6.17	854,100	-
[2345]	25/10/07	235	244	231	243	+10	+4.29	331,600	-
[2345]	25/10/06	236	243	228	233	-1	-0.43	432,900	-
[2345]	25/10/03	236	241	231	234	-1	-0.43	256,900	-
[2345]	25/10/02	242	248	234	235	-5	-2.08	449,400	-
[2345]	25/10/01	228	243	227	240	+10	+4.35	309,500	-
[2345]	25/09/30	231	235	227	230	-3	-1.29	263,100	-
[2345]	25/09/29	231	236	226	233	+3	+1.30	185,100	-
[2345]	25/09/26	233	233	226	230	0	0.00	153,000	-
[2345]	25/09/25	231	233	225	230	+1	+0.44	302,500	-
[2345]	25/09/24	239	240	226	229	-6	-2.55	511,500	-
[2345]	25/09/22	240	246	235	235	-2	-0.84	306,000	-
[2345]	25/09/19	230	248	229	237	0	0.00	614,400	-
[2345]	25/09/18	257	263	233	237	-20	-7.78	1,304,700	-
[2345]	25/09/17	256	267	251	257	+4	+1.58	786,000	-
[2345]	25/09/16	253	260	249	253	0	0.00	701,600	-
[2345]	25/09/12	261	262	250	253	-11	-4.17	587,200	-
[2345]	25/09/11	262	264	252	264	+2	+0.76	660,200	-
[2345]	25/09/10	261	264	246	262	0	0.00	796,900	-
[2345]	25/09/09	266	268	251	262	-2	-0.76	1,288,300	-
[2345]	25/09/08	298	302	244	264	-48	-15.38	4,828,900	-
[2345]	25/09/05	304	323	299	312	+4	+1.30	1,761,500	-