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
[2351]	26/10/29	317	320	314	320	+3.0	+0.95	3,700	2,496,602,112
[2351]	26/10/28	320	325	317	317	+1.0	+0.32	4,400	2,473,196,544
[2351]	26/10/27	324	324	316	316	-7.0	-2.17	5,000	2,465,394,688
[2351]	26/10/26	319	323	315	323	+4.0	+1.25	3,600	2,520,007,936
[2351]	26/10/23	324	324	314	319	+1.0	+0.31	3,700	2,488,800,256
[2351]	26/10/22	316	325	316	318	+2.0	+0.63	7,800	2,480,998,400
[2351]	26/10/21	316	320	314	316	-2.0	-0.63	4,700	2,465,394,688
[2351]	26/10/20	320	320	315	318	-2.0	-0.62	2,700	2,480,998,400
[2351]	26/10/19	315	320	312	320	0	+0.00	3,700	2,496,602,112
[2351]	26/10/16	314	323	314	320	+5.0	+1.59	3,500	2,496,602,112
[2351]	26/10/15	320	323	315	315	-8.0	-2.48	14,800	2,457,592,832
[2351]	26/10/14	325	330	320	323	-1.0	-0.31	9,500	2,520,007,936
[2351]	26/10/13	328	328	324	324	0	+0.00	3,300	2,527,809,792
[2351]	26/10/09	322	328	322	324	+1.0	+0.31	1,700	2,527,809,792
[2351]	26/10/08	329	332	323	323	-9.0	-2.71	4,900	2,520,007,936
[2351]	26/10/07	326	334	326	332	+3.0	+0.91	5,200	2,590,224,896
[2351]	26/10/06	329	329	326	329	0	+0.00	1,200	2,566,819,072
[2351]	26/10/05	330	330	328	329	-1.0	-0.30	1,000	2,566,819,072
[2351]	26/10/02	336	336	324	330	-6.0	-1.79	9,400	2,574,621,184
[2351]	26/10/01	331	336	329	336	+2.0	+0.60	3,400	2,621,432,320
[2351]	26/09/30	328	334	328	334	+8.0	+2.45	2,800	2,605,828,608
[2351]	26/09/29	331	331	326	326	-5.0	-1.51	1,800	2,543,413,504
[2351]	26/09/28	335	335	326	331	-6.0	-1.78	4,000	2,582,423,040
[2351]	26/09/25	338	338	333	337	-1.0	-0.30	3,300	2,629,234,176
[2351]	26/09/24	329	338	320	338	+7.0	+2.11	12,500	2,637,036,032
[2351]	26/09/18	337	342	330	331	-6.0	-1.78	9,200	2,582,423,040
[2351]	26/09/17	333	337	332	337	+2.0	+0.60	4,200	2,629,234,176
[2351]	26/09/16	334	340	334	335	+1.0	+0.30	2,000	2,613,630,464
[2351]	26/09/15	335	339	328	334	-3.0	-0.89	6,000	2,605,828,608
[2351]	26/09/14	352	352	337	337	-8.0	-2.32	4,800	2,629,234,176
[2351]	26/09/11	326	355	326	345	+15.0	+4.55	19,700	2,691,649,280
[2351]	26/09/10	331	331	330	330	-1.0	-0.30	2,000	2,574,621,184
[2351]	26/09/09	336	336	331	331	-9.0	-2.65	3,300	2,582,423,040
[2351]	26/09/08	350	350	340	340	-7.0	-2.02	13,800	2,652,640,000
[2351]	26/09/07	342	347	335	347	+13.0	+3.89	10,600	2,707,252,992
[2351]	26/09/04	339	339	333	334	0	+0.00	3,700	2,605,828,608
[2351]	26/09/03	334	335	333	334	0	+0.00	1,900	2,605,828,608
[2351]	26/09/02	336	336	331	334	-4.0	-1.18	2,300	2,605,828,608
[2351]	26/09/01	338	340	330	338	-2.0	-0.59	8,000	2,637,036,032
[2351]	26/08/31	329	340	324	340	+12.0	+3.66	8,600	2,652,640,000
[2351]	26/08/28	325	329	324	328	+3.0	+0.92	5,100	2,559,017,216
[2351]	26/08/27	330	330	323	325	+1.0	+0.31	3,000	2,535,611,648
[2351]	26/08/26	326	331	320	324	-1.0	-0.31	13,400	2,527,809,792
[2351]	26/08/25	333	333	321	325	-4.0	-1.22	7,700	2,535,611,648
[2351]	26/08/24	340	340	323	329	-3.0	-0.90	24,500	2,566,819,072
[2351]	26/08/21	316	370	316	332	+14.0	+4.40	175,900	2,590,224,896
[2351]	26/08/20	322	324	311	318	-3.0	-0.93	16,100	2,480,998,400
[2351]	26/08/19	331	331	318	321	-9.0	-2.73	6,000	2,504,404,224
[2351]	26/08/18	327	330	325	330	+3.0	+0.92	2,700	2,574,621,184
[2351]	26/08/17	333	333	321	327	-10.0	-2.97	16,100	2,551,215,360
[2351]	26/08/14	320	342	319	337	+18.0	+5.64	32,600	2,629,234,176
[2351]	26/08/13	312	319	310	319	+8.0	+2.57	7,800	2,488,800,256
[2351]	26/08/12	315	317	310	311	-1.0	-0.32	8,400	2,426,385,408
[2351]	26/08/10	308	312	306	312	-1.0	-0.32	2,000	2,434,187,264
[2351]	26/08/07	315	315	309	313	-5.0	-1.57	2,300	2,441,989,120
[2351]	26/08/06	312	318	311	318	+3.0	+0.95	1,500	2,480,998,400
[2351]	26/08/05	318	318	313	315	+2.0	+0.64	1,900	2,457,592,832
[2351]	26/08/04	310	313	308	313	0	+0.00	1,600	2,441,989,120
[2351]	26/08/03	307	313	301	313	+3.0	+0.97	9,900	2,441,989,120
[2351]	26/07/31	310	315	310	310	0	+0.00	3,300	2,418,583,296
[2351]	26/07/30	313	314	306	310	-6.0	-1.90	27,800	2,418,583,296
[2351]	26/07/29	317	323	316	316	-5.0	-1.56	13,500	2,465,394,688
[2351]	26/07/28	329	334	321	321	-13.0	-3.89	8,100	2,504,404,224
[2351]	26/07/27	342	342	332	334	-6.0	-1.76	5,500	2,605,828,608
[2351]	26/07/24	332	341	332	340	+3.0	+0.89	10,100	2,652,640,000
[2351]	26/07/23	350	351	328	337	-17.0	-4.80	25,100	2,629,234,176
[2351]	26/07/22	357	362	346	354	-3.0	-0.84	15,200	2,761,866,240
[2351]	26/07/21	354	375	354	357	+11.0	+3.18	17,300	2,785,271,808
[2351]	26/07/17	355	355	339	346	-10	-2.81	11,400	-
[2351]	26/07/16	357	360	346	356	-2	-0.56	8,100	-
[2351]	26/07/15	359	360	351	358	+3	+0.85	8,400	-
[2351]	26/07/14	367	367	349	355	-5	-1.39	10,700	-
[2351]	26/07/13	341	360	337	360	+23	+6.82	18,000	-
[2351]	26/07/10	337	337	327	337	-4	-1.17	15,000	-
[2351]	26/07/09	340	355	330	341	+9	+2.71	34,900	-
[2351]	26/07/08	324	341	317	332	+9	+2.79	37,100	-
[2351]	26/07/07	326	339	322	323	+1	+0.31	18,600	-
[2351]	26/07/06	323	329	308	322	+3	+0.94	26,400	-
[2351]	26/07/03	314	323	308	319	+6	+1.92	14,600	-
[2351]	26/07/02	302	316	302	313	+11	+3.64	9,100	-
[2351]	26/07/01	308	310	302	302	-3	-0.98	4,600	-
[2351]	26/06/30	306	315	305	305	+1	+0.33	6,200	-
[2351]	26/06/29	309	313	301	304	-5	-1.62	16,900	-
[2351]	26/06/26	305	310	298	309	+4	+1.31	17,000	-
[2351]	26/06/25	308	310	303	305	+2	+0.66	8,800	-
[2351]	26/06/24	302	309	301	303	+1	+0.33	12,900	-
[2351]	26/06/23	305	311	302	302	0	0.00	11,200	-
[2351]	26/06/22	298	328	298	302	+4	+1.34	30,600	-
[2351]	26/06/19	318	320	295	298	-20	-6.29	41,800	-
[2351]	26/06/18	313	318	301	318	+5	+1.60	19,000	-
[2351]	26/06/17	319	321	312	313	-3	-0.95	9,900	-
[2351]	26/06/16	320	320	308	316	+2	+0.64	18,900	-
[2351]	26/06/15	334	334	309	314	+3	+0.96	17,000	-
[2351]	26/06/12	311	311	305	311	+8	+2.64	8,500	-
[2351]	26/06/11	306	306	298	303	-1	-0.33	19,700	-
[2351]	26/06/10	308	317	303	304	-4	-1.30	22,400	-
[2351]	26/06/09	304	310	303	308	+5	+1.65	23,700	-
[2351]	26/06/08	317	317	303	303	-12	-3.81	19,200	-
[2351]	26/06/05	314	320	314	315	-1	-0.32	14,600	-
[2351]	26/06/04	326	329	311	316	-6	-1.86	29,500	-
[2351]	26/06/03	337	337	319	322	-18	-5.29	29,600	-
[2351]	26/06/02	366	366	334	340	-30	-8.11	48,600	-
[2351]	26/06/01	342	370	338	370	+36	+10.78	50,200	-
[2351]	26/05/29	321	342	321	334	+5	+1.52	39,000	-
[2351]	26/05/28	328	335	324	329	-2	-0.60	30,800	-
[2351]	26/05/27	349	349	320	331	-17	-4.89	39,400	-
[2351]	26/05/26	358	358	348	348	-10	-2.79	16,800	-
[2351]	26/05/25	369	369	357	358	-12	-3.24	17,500	-
[2351]	26/05/22	367	373	360	370	+15.0	+4.23	21,900	-
[2351]	26/05/21	378	378	351	355	-23.0	-6.08	36,500	-
[2351]	26/05/20	353	386	353	378	+25.0	+7.08	85,000	-
[2351]	26/05/19	361	369	347	353	-6.0	-1.67	40,400	-
[2351]	26/05/18	351	385	350	359	-8.0	-2.18	90,900	-
[2351]	26/05/15	405	426	350	367	-35.0	-8.71	93,100	-
[2351]	26/05/14	430	439	402	402	-23.0	-5.41	63,500	-
[2351]	26/05/13	459	459	415	425	-30.0	-6.59	62,100	-
[2351]	26/05/12	445	466	440	455	+21.0	+4.84	103,100	-
[2351]	26/05/11	405	435	405	434	+30.0	+7.43	74,100	-
[2351]	26/05/08	411	412	404	404	-5.0	-1.22	17,300	-
[2351]	26/05/07	417	417	404	409	-8.0	-1.92	23,500	-
[2351]	26/05/01	418	418	402	417	+4.0	+0.97	26,300	-
[2351]	26/04/30	412	420	406	413	+1.0	+0.24	43,400	-
[2351]	26/04/28	397	412	393	412	+15.0	+3.78	49,800	-
[2351]	26/04/27	394	415	389	397	+11	+2.85	43,500	-
[2351]	26/04/24	417	419	382	386	-23	-5.62	80,900	-
[2351]	26/04/23	380	421	380	409	+29	+7.63	144,900	-
[2351]	26/04/22	382	382	374	380	+4	+1.06	12,600	-
[2351]	26/04/21	384	384	376	376	-4	-1.05	11,800	-
[2351]	26/04/20	384	387	380	380	-1	-0.26	14,000	-
[2351]	26/04/17	381	384	381	381	0	0.00	5,500	-
[2351]	26/04/16	395	395	380	381	-6	-1.55	24,500	-
[2351]	26/04/15	366	387	366	387	+27	+7.50	29,600	-
[2351]	26/04/14	375	376	360	360	-15	-4.00	20,200	-
[2351]	26/04/13	386	395	371	375	-7	-1.83	23,100	-
[2351]	26/04/10	407	407	379	382	-21	-5.21	42,200	-
[2351]	26/04/09	400	413	400	403	+6	+1.51	72,900	-
[2351]	26/04/08	391	399	391	397	+9	+2.32	24,900	-
[2351]	26/04/07	391	398	382	388	-3	-0.77	39,100	-
[2351]	26/04/06	385	393	384	391	+7	+1.82	14,200	-
[2351]	26/04/03	384	387	377	384	-4	-1.03	12,800	-
[2351]	26/04/02	397	399	386	388	-9	-2.27	41,600	-
[2351]	26/04/01	383	399	378	397	+19	+5.03	33,900	-
[2351]	26/03/31	394	397	373	378	-12	-3.08	49,200	-
[2351]	26/03/30	374	399	370	390	+12	+3.17	138,600	-
[2351]	26/03/27	367	378	365	378	+4	+1.07	15,000	-
[2351]	26/03/26	377	377	365	374	0	0.00	23,800	-
[2351]	26/03/25	361	378	358	374	+14	+3.89	49,600	-
[2351]	26/03/24	347	369	347	360	+13	+3.75	16,100	-
[2351]	26/03/23	354	361	342	347	-15	-4.14	30,300	-
[2351]	26/03/19	370	375	362	362	-9	-2.43	10,700	-
[2351]	26/03/18	370	375	365	371	+1	+0.27	31,200	-
[2351]	26/03/17	373	379	370	370	-2	-0.54	8,200	-
[2351]	26/03/16	367	372	362	372	+7	+1.92	9,100	-
[2351]	26/03/13	371	373	360	365	-4	-1.08	18,800	-
[2351]	26/03/12	372	375	368	369	+1	+0.27	10,100	-
[2351]	26/03/11	376	377	368	368	0	0.00	22,600	-
[2351]	26/03/10	362	371	360	368	+13	+3.66	24,600	-
[2351]	26/03/09	380	390	341	355	-25	-6.58	145,600	-
[2351]	26/03/06	375	383	371	380	+7	+1.88	29,400	-
[2351]	26/03/05	359	390	350	373	+44	+13.37	79,200	-
[2351]	26/03/04	358	359	326	329	-33	-9.12	42,500	-
[2351]	26/03/03	398	398	362	362	-33	-8.35	27,100	-
[2351]	26/03/02	377	395	377	395	+13	+3.40	42,800	-
[2351]	26/02/27	361	383	360	382	+26	+7.30	39,500	-
[2351]	26/02/26	354	358	353	356	+2	+0.56	7,300	-
[2351]	26/02/25	352	358	350	354	-1	-0.28	14,400	-
[2351]	26/02/24	350	359	350	355	+2	+0.57	10,600	-
[2351]	26/02/20	360	375	351	353	-10	-2.75	34,000	-
[2351]	26/02/19	383	383	362	363	-20	-5.22	42,600	-
[2351]	26/02/18	388	390	362	383	-5	-1.29	76,800	-
[2351]	26/02/17	335	400	335	388	+52	+15.48	203,800	-
[2351]	26/02/16	317	343	317	336	+18	+5.66	26,700	-
[2351]	26/02/13	338	345	318	318	-19	-5.64	36,900	-
[2351]	26/02/12	334	339	329	337	+7	+2.12	19,500	-
[2351]	26/02/10	339	339	325	330	-6	-1.79	19,300	-
[2351]	26/02/09	360	360	335	336	-9	-2.61	53,700	-
[2351]	26/02/06	313	345	313	345	+28	+8.83	95,100	-
[2351]	26/02/05	316	317	313	317	+1	+0.32	3,700	-
[2351]	26/02/04	311	316	310	316	+5	+1.61	5,800	-
[2351]	26/02/03	315	320	309	311	-4	-1.27	11,200	-
[2351]	26/02/02	320	320	311	315	-3	-0.94	17,700	-
[2351]	26/01/30	306	320	306	318	+13	+4.26	21,500	-
[2351]	26/01/29	304	307	303	305	0	0.00	4,700	-
[2351]	26/01/28	303	305	300	305	+3	+0.99	4,300	-
[2351]	26/01/27	305	307	299	302	-1	-0.33	12,100	-
[2351]	26/01/26	305	315	301	303	+1	+0.33	36,900	-
[2351]	26/01/23	307	307	302	302	0	0.00	5,500	-
[2351]	26/01/22	307	307	301	302	-5	-1.63	10,300	-
[2351]	26/01/21	301	309	299	307	+6	+1.99	15,000	-
[2351]	26/01/20	299	301	297	301	+2	+0.67	9,200	-
[2351]	26/01/19	300	302	292	299	-1	-0.33	24,200	-
[2351]	26/01/16	302	302	296	300	-2	-0.66	15,800	-
[2351]	26/01/15	300	302	295	302	+2	+0.67	13,100	-
[2351]	26/01/14	303	304	300	300	-1	-0.33	7,100	-
[2351]	26/01/13	310	310	298	301	-6	-1.95	18,600	-
[2351]	26/01/09	298	310	298	307	+9	+3.02	19,300	-
[2351]	26/01/08	294	299	293	298	+1	+0.34	10,600	-
[2351]	26/01/07	293	297	293	297	+5	+1.71	10,700	-
[2351]	26/01/06	293	296	291	292	-1	-0.34	8,700	-
[2351]	26/01/05	293	300	287	293	+1	+0.34	22,800	-
[2351]	25/12/30	288	292	288	292	-1	-0.34	10,400	-
[2351]	25/12/29	288	296	288	293	+5	+1.74	14,100	-
[2351]	25/12/26	289	297	286	288	-2	-0.69	33,400	-
[2351]	25/12/25	290	290	286	290	+2	+0.69	33,100	-
[2351]	25/12/24	286	290	285	288	+1	+0.35	12,100	-
[2351]	25/12/23	285	288	285	287	+2	+0.70	18,300	-
[2351]	25/12/22	288	288	285	285	0	0.00	25,600	-
[2351]	25/12/19	285	288	285	285	-5	-1.72	16,400	-
[2351]	25/12/18	290	291	287	290	0	0.00	19,500	-
[2351]	25/12/17	300	300	289	290	-10	-3.33	34,200	-
[2351]	25/12/16	301	301	300	300	0	0.00	9,900	-
[2351]	25/12/15	302	302	300	300	-2	-0.66	3,200	-
[2351]	25/12/12	301	303	300	302	0	0.00	6,200	-
[2351]	25/12/11	302	305	301	302	0	0.00	4,900	-
[2351]	25/12/10	301	306	300	302	0	0.00	8,500	-
[2351]	25/12/09	304	307	302	302	-2	-0.66	5,300	-
[2351]	25/12/08	306	308	304	304	-4	-1.30	6,100	-
[2351]	25/12/05	307	310	304	308	+2	+0.65	8,800	-
[2351]	25/12/04	314	314	306	306	-7	-2.24	8,900	-
[2351]	25/12/03	314	316	311	313	0	0.00	4,200	-
[2351]	25/12/02	321	322	303	313	-13	-3.99	44,200	-
[2351]	25/12/01	336	339	325	326	-8	-2.40	9,300	-
[2351]	25/11/28	330	335	330	334	+5	+1.52	11,800	-
[2351]	25/11/27	325	332	314	329	+4	+1.23	16,500	-
[2351]	25/11/26	324	327	320	325	+1	+0.31	38,400	-
[2351]	25/11/25	321	326	321	324	+1	+0.31	10,900	-
[2351]	25/11/21	321	323	320	323	+2	+0.62	7,300	-
[2351]	25/11/20	322	327	321	321	0	0.00	8,300	-
[2351]	25/11/19	321	324	321	321	0	0.00	6,700	-
[2351]	25/11/18	320	325	320	321	-1	-0.31	13,100	-
[2351]	25/11/17	328	330	322	322	-10	-3.01	13,800	-
[2351]	25/11/14	343	344	330	332	-9	-2.64	10,700	-
[2351]	25/11/13	345	347	336	341	-4	-1.16	10,400	-
[2351]	25/11/12	338	349	338	345	+4	+1.17	8,100	-
[2351]	25/11/11	340	346	340	341	+2	+0.59	5,200	-
[2351]	25/11/10	332	342	332	339	+7	+2.11	5,500	-
[2351]	25/11/07	335	337	332	332	-2	-0.60	7,200	-
[2351]	25/11/06	335	343	334	334	-3	-0.89	11,800	-
[2351]	25/11/05	338	340	335	337	-1	-0.30	8,200	-
[2351]	25/11/04	341	344	338	338	0	0.00	8,500	-
[2351]	25/10/31	336	343	336	338	+2	+0.60	12,100	-
[2351]	25/10/30	339	341	332	336	-3	-0.88	10,400	-
[2351]	25/10/29	340	341	334	339	-3	-0.88	8,800	-
[2351]	25/10/28	346	352	342	342	-3	-0.87	13,600	-
[2351]	25/10/27	343	355	343	345	+2	+0.58	15,700	-
[2351]	25/10/24	345	345	338	343	-6	-1.72	17,000	-
[2351]	25/10/23	335	349	335	349	+14	+4.18	14,300	-
[2351]	25/10/22	336	344	334	335	-1	-0.30	23,600	-
[2351]	25/10/21	344	345	335	336	-6	-1.75	8,600	-
[2351]	25/10/20	340	342	336	342	+5	+1.48	24,900	-
[2351]	25/10/17	345	351	336	337	-3	-0.88	17,500	-
[2351]	25/10/16	343	348	336	340	-6	-1.73	21,700	-
[2351]	25/10/15	337	348	337	346	+10	+2.98	8,100	-
[2351]	25/10/14	325	341	325	336	-5	-1.47	48,600	-
[2351]	25/10/10	350	351	341	341	-12	-3.40	8,200	-
[2351]	25/10/09	342	365	342	353	+11	+3.22	33,700	-
[2351]	25/10/08	356	359	341	342	-18	-5.00	30,700	-
[2351]	25/10/07	354	366	352	360	+8	+2.27	34,500	-
[2351]	25/10/06	375	382	352	352	-31	-8.09	124,200	-
[2351]	25/10/03	355	395	349	383	+36	+10.37	159,700	-
[2351]	25/10/02	349	350	342	347	-2	-0.57	11,700	-
[2351]	25/10/01	362	362	340	349	-13	-3.59	28,300	-
[2351]	25/09/30	365	365	352	362	+9	+2.55	15,400	-
[2351]	25/09/29	371	372	353	353	-22	-5.87	31,000	-
[2351]	25/09/26	380	383	375	375	-9	-2.34	17,700	-
[2351]	25/09/25	388	392	384	384	-4	-1.03	11,600	-
[2351]	25/09/24	394	394	386	388	-6	-1.52	16,200	-
[2351]	25/09/22	396	398	389	394	+6	+1.55	29,900	-
[2351]	25/09/19	380	392	379	388	+9	+2.37	36,800	-
[2351]	25/09/18	384	392	379	379	-2	-0.52	45,700	-
[2351]	25/09/17	384	385	378	381	-2	-0.52	9,500	-
[2351]	25/09/16	380	386	376	383	+4	+1.06	18,600	-
[2351]	25/09/12	384	384	379	379	-8	-2.07	22,000	-
[2351]	25/09/11	392	392	380	387	-5	-1.28	23,600	-
[2351]	25/09/10	408	408	382	392	-12	-2.97	79,000	-
[2351]	25/09/09	373	406	373	404	+35	+9.49	143,100	-
[2351]	25/09/08	373	373	368	369	-4	-1.07	11,500	-
[2351]	25/09/05	367	375	364	373	+6	+1.63	19,300	-