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
[2370]	26/10/29	21	21	20	21	0	+0.00	508,100	5,915,012,608
[2370]	26/10/28	20	21	20	21	+1.0	+5.00	462,700	5,915,012,608
[2370]	26/10/27	21	22	20	20	-2.0	-9.09	787,500	5,633,345,536
[2370]	26/10/26	21	22	21	22	0	+0.00	434,200	6,196,679,680
[2370]	26/10/23	21	22	21	22	0	+0.00	594,400	6,196,679,680
[2370]	26/10/22	22	23	22	22	0	+0.00	289,300	6,196,679,680
[2370]	26/10/21	23	23	21	22	0	+0.00	736,700	6,196,679,680
[2370]	26/10/20	22	23	22	22	0	+0.00	1,399,700	6,196,679,680
[2370]	26/10/19	22	23	22	22	0	+0.00	478,800	6,196,679,680
[2370]	26/10/16	22	23	22	22	0	+0.00	385,600	6,196,679,680
[2370]	26/10/15	23	24	22	22	-1.0	-4.35	1,210,200	6,196,679,680
[2370]	26/10/14	23	24	23	23	0	+0.00	254,400	6,478,347,264
[2370]	26/10/13	23	24	23	23	0	+0.00	262,800	6,478,347,264
[2370]	26/10/09	23	24	23	23	0	+0.00	236,700	6,478,347,264
[2370]	26/10/08	24	25	23	23	-1.0	-4.17	1,092,600	6,478,347,264
[2370]	26/10/07	25	25	24	24	0	+0.00	344,700	6,760,014,336
[2370]	26/10/06	24	25	24	24	0	+0.00	119,300	6,760,014,336
[2370]	26/10/05	24	25	24	24	0	+0.00	172,900	6,760,014,336
[2370]	26/10/02	24	25	24	24	-1.0	-4.00	197,600	6,760,014,336
[2370]	26/10/01	25	25	24	25	+1.0	+4.17	165,000	7,041,681,408
[2370]	26/09/30	25	25	24	24	0	+0.00	200,800	6,760,014,336
[2370]	26/09/29	24	25	24	24	-1.0	-4.00	311,800	6,760,014,336
[2370]	26/09/28	25	25	24	25	+1.0	+4.17	257,800	7,041,681,408
[2370]	26/09/25	24	25	24	24	-1.0	-4.00	172,100	6,760,014,336
[2370]	26/09/24	24	25	24	25	0	+0.00	126,600	7,041,681,408
[2370]	26/09/18	24	25	24	25	+1.0	+4.17	215,300	7,041,681,408
[2370]	26/09/17	25	25	24	24	0	+0.00	283,600	6,760,014,336
[2370]	26/09/16	24	25	24	24	0	+0.00	197,500	6,760,014,336
[2370]	26/09/15	24	25	24	24	0	+0.00	238,000	6,760,014,336
[2370]	26/09/14	25	25	24	24	0	+0.00	188,500	6,760,014,336
[2370]	26/09/11	24	25	24	24	0	+0.00	247,800	6,760,014,336
[2370]	26/09/10	25	25	24	24	-1.0	-4.00	304,500	6,760,014,336
[2370]	26/09/09	25	25	24	25	0	+0.00	269,600	7,041,681,408
[2370]	26/09/08	25	25	24	25	0	+0.00	122,100	7,041,681,408
[2370]	26/09/07	24	25	24	25	0	+0.00	162,400	7,041,681,408
[2370]	26/09/04	24	25	24	25	+1.0	+4.17	364,400	7,041,681,408
[2370]	26/09/03	25	25	24	24	-1.0	-4.00	243,700	6,760,014,336
[2370]	26/09/02	25	25	24	25	0	+0.00	513,900	7,041,681,408
[2370]	26/09/01	25	26	25	25	0	+0.00	477,100	7,041,681,408
[2370]	26/08/31	25	26	25	25	-1.0	-3.85	716,900	7,041,681,408
[2370]	26/08/28	25	26	24	26	+1.0	+4.00	882,200	7,323,348,992
[2370]	26/08/27	24	26	24	25	0	+0.00	1,109,100	7,041,681,408
[2370]	26/08/26	25	25	24	25	0	+0.00	255,400	7,041,681,408
[2370]	26/08/25	24	25	24	25	0	+0.00	332,800	7,041,681,408
[2370]	26/08/24	26	26	24	25	-1.0	-3.85	1,001,800	7,041,681,408
[2370]	26/08/21	25	26	24	26	+1.0	+4.00	694,600	7,251,848,192
[2370]	26/08/20	25	25	24	25	0	+0.00	1,122,400	6,972,931,072
[2370]	26/08/19	26	26	25	25	0	+0.00	361,100	6,972,931,072
[2370]	26/08/18	25	26	25	25	0	+0.00	300,500	6,972,931,072
[2370]	26/08/17	25	26	24	25	0	+0.00	980,000	6,972,931,072
[2370]	26/08/14	25	26	24	25	-1.0	-3.85	737,100	6,972,931,072
[2370]	26/08/13	25	26	24	26	+1.0	+4.00	1,395,500	7,251,848,192
[2370]	26/08/12	25	26	25	25	0	+0.00	161,100	6,972,931,072
[2370]	26/08/10	25	26	25	25	0	+0.00	128,400	6,972,931,072
[2370]	26/08/07	25	26	25	25	-1.0	-3.85	164,200	6,972,931,072
[2370]	26/08/06	25	26	25	26	+1.0	+4.00	183,100	7,251,848,192
[2370]	26/08/05	25	26	25	25	0	+0.00	220,000	6,972,931,072
[2370]	26/08/04	25	26	25	25	0	+0.00	310,700	6,972,931,072
[2370]	26/08/03	25	26	25	25	0	+0.00	350,100	6,972,931,072
[2370]	26/07/31	25	26	25	25	0	+0.00	215,000	6,972,931,072
[2370]	26/07/30	26	26	25	25	-1.0	-3.85	203,900	6,972,931,072
[2370]	26/07/29	25	26	24	26	+2.0	+8.33	1,368,300	7,251,848,192
[2370]	26/07/28	24	25	24	24	0	+0.00	987,000	6,694,013,952
[2370]	26/07/27	24	25	24	24	-1.0	-4.00	209,100	6,694,013,952
[2370]	26/07/24	24	25	24	25	+1.0	+4.17	307,000	6,972,931,072
[2370]	26/07/23	25	25	24	24	0	+0.00	280,500	6,694,013,952
[2370]	26/07/22	24	25	24	24	0	+0.00	260,300	6,694,013,952
[2370]	26/07/21	24	25	24	24	0	+0.00	1,049,700	6,694,013,952
[2370]	26/07/17	25	25	24	24	-1	-4.00	720,300	-
[2370]	26/07/16	24	25	24	25	0	0.00	199,900	-
[2370]	26/07/15	24	25	24	25	0	0.00	216,500	-
[2370]	26/07/14	25	25	24	25	0	0.00	429,600	-
[2370]	26/07/13	25	25	24	25	0	0.00	268,200	-
[2370]	26/07/10	24	25	24	25	0	0.00	440,200	-
[2370]	26/07/09	25	25	24	25	+1	+4.17	165,700	-
[2370]	26/07/08	26	26	24	24	-1	-4.00	881,200	-
[2370]	26/07/07	25	26	25	25	0	0.00	615,500	-
[2370]	26/07/06	25	26	25	25	-1	-3.85	368,700	-
[2370]	26/07/03	25	26	24	26	+2	+8.33	2,470,200	-
[2370]	26/07/02	24	24	23	24	0	0.00	159,600	-
[2370]	26/07/01	23	24	23	24	+1	+4.35	514,600	-
[2370]	26/06/30	24	24	23	23	-1	-4.17	168,200	-
[2370]	26/06/29	24	24	23	24	0	0.00	722,100	-
[2370]	26/06/26	24	24	23	24	0	0.00	1,543,900	-
[2370]	26/06/25	24	25	24	24	0	0.00	308,800	-
[2370]	26/06/24	24	25	24	24	0	0.00	390,000	-
[2370]	26/06/23	25	26	24	24	-1	-4.00	987,900	-
[2370]	26/06/22	25	26	25	25	0	0.00	500,500	-
[2370]	26/06/19	26	26	25	25	-1	-3.85	292,000	-
[2370]	26/06/18	25	26	25	26	0	0.00	507,000	-
[2370]	26/06/17	26	26	25	26	+1	+4.00	197,500	-
[2370]	26/06/16	25	26	25	25	-1	-3.85	562,200	-
[2370]	26/06/15	25	26	25	26	+1	+4.00	329,300	-
[2370]	26/06/12	25	26	25	25	0	0.00	2,125,000	-
[2370]	26/06/11	24	25	24	25	+1	+4.17	1,434,500	-
[2370]	26/06/10	26	26	24	24	-1	-4.00	1,669,000	-
[2370]	26/06/09	26	27	25	25	-1	-3.85	1,599,000	-
[2370]	26/06/08	27	27	26	26	-1	-3.70	2,028,200	-
[2370]	26/06/05	28	28	27	27	-1	-3.57	784,800	-
[2370]	26/06/04	28	28	27	28	0	0.00	565,900	-
[2370]	26/06/03	28	29	27	28	0	0.00	737,500	-
[2370]	26/06/02	28	28	27	28	0	0.00	835,700	-
[2370]	26/06/01	28	28	27	28	0	0.00	794,100	-
[2370]	26/05/29	28	28	27	28	0	0.00	1,497,000	-
[2370]	26/05/28	28	28	27	28	0	0.00	572,900	-
[2370]	26/05/27	28	28	27	28	0	0.00	370,700	-
[2370]	26/05/26	29	29	27	28	0	0.00	1,192,100	-
[2370]	26/05/25	28	29	27	28	0	0.00	1,635,300	-
[2370]	26/05/22	28	28	27	28	0	+0.00	1,156,000	-
[2370]	26/05/21	28	28	27	28	0	+0.00	426,900	-
[2370]	26/05/20	27	28	27	28	+1.0	+3.70	701,000	-
[2370]	26/05/19	28	29	27	27	-2.0	-6.90	1,306,900	-
[2370]	26/05/18	29	29	27	29	+1.0	+3.57	2,953,900	-
[2370]	26/05/15	29	29	28	28	0	+0.00	935,400	-
[2370]	26/05/14	29	29	28	28	0	+0.00	1,295,500	-
[2370]	26/05/13	29	29	28	28	0	+0.00	464,000	-
[2370]	26/05/12	29	29	28	28	0	+0.00	922,600	-
[2370]	26/05/11	29	29	28	28	0	+0.00	488,000	-
[2370]	26/05/08	29	29	28	28	-1.0	-3.45	544,100	-
[2370]	26/05/07	29	29	28	29	+1.0	+3.57	390,800	-
[2370]	26/05/01	28	29	28	28	0	+0.00	240,900	-
[2370]	26/04/30	29	29	28	28	0	+0.00	340,200	-
[2370]	26/04/28	29	29	28	28	-1.0	-3.45	399,800	-
[2370]	26/04/27	29	29	28	29	0	0.00	344,400	-
[2370]	26/04/24	29	30	28	29	0	0.00	1,982,400	-
[2370]	26/04/23	30	30	29	29	-1	-3.33	562,500	-
[2370]	26/04/22	30	30	29	30	0	0.00	246,100	-
[2370]	26/04/21	29	30	29	30	0	0.00	433,600	-
[2370]	26/04/20	29	30	28	30	+1	+3.45	1,934,500	-
[2370]	26/04/17	30	30	29	29	0	0.00	1,866,700	-
[2370]	26/04/16	29	30	29	29	0	0.00	1,171,200	-
[2370]	26/04/15	30	30	28	29	0	0.00	2,915,900	-
[2370]	26/04/14	29	30	29	29	0	0.00	343,200	-
[2370]	26/04/13	30	30	29	29	0	0.00	317,600	-
[2370]	26/04/10	30	30	29	29	-1	-3.33	195,900	-
[2370]	26/04/09	29	30	29	30	0	0.00	199,800	-
[2370]	26/04/08	30	30	29	30	+1	+3.45	603,800	-
[2370]	26/04/07	29	30	29	29	-1	-3.33	310,200	-
[2370]	26/04/06	30	30	29	30	+1	+3.45	331,200	-
[2370]	26/04/03	29	30	29	29	0	0.00	281,900	-
[2370]	26/04/02	30	30	29	29	-1	-3.33	202,900	-
[2370]	26/04/01	30	30	29	30	+1	+3.45	173,500	-
[2370]	26/03/31	30	30	29	29	0	0.00	271,700	-
[2370]	26/03/30	29	30	28	29	0	0.00	2,431,700	-
[2370]	26/03/27	29	30	29	29	-1	-3.33	228,000	-
[2370]	26/03/26	30	30	29	30	0	0.00	292,800	-
[2370]	26/03/25	29	30	29	30	+1	+3.45	117,600	-
[2370]	26/03/24	29	30	29	29	0	0.00	502,600	-
[2370]	26/03/23	29	30	29	29	-1	-3.33	1,679,100	-
[2370]	26/03/19	30	31	29	30	0	0.00	2,340,400	-
[2370]	26/03/18	30	31	30	30	0	0.00	523,500	-
[2370]	26/03/17	30	31	30	30	0	0.00	526,100	-
[2370]	26/03/16	30	31	29	30	0	0.00	4,682,600	-
[2370]	26/03/13	30	31	30	30	-1	-3.23	688,100	-
[2370]	26/03/12	32	33	30	31	-1	-3.13	2,257,100	-
[2370]	26/03/11	31	33	30	32	+1	+3.23	4,133,100	-
[2370]	26/03/10	31	31	30	31	+1	+3.33	275,700	-
[2370]	26/03/09	30	31	30	30	-1	-3.23	966,800	-
[2370]	26/03/06	31	32	30	31	+1	+3.33	2,347,800	-
[2370]	26/03/05	30	32	30	30	0	0.00	4,109,600	-
[2370]	26/03/04	30	31	29	30	-1	-3.23	3,058,000	-
[2370]	26/03/03	32	32	30	31	-1	-3.13	3,327,700	-
[2370]	26/03/02	31	34	30	32	+1	+3.23	8,911,000	-
[2370]	26/02/27	31	32	31	31	0	0.00	2,539,300	-
[2370]	26/02/26	32	32	31	31	-1	-3.13	788,300	-
[2370]	26/02/25	33	33	32	32	-1	-3.03	2,756,700	-
[2370]	26/02/24	35	35	32	33	-1	-2.94	5,621,800	-
[2370]	26/02/20	35	39	32	34	+3	+9.68	29,303,600	-
[2370]	26/02/19	32	32	31	31	-1	-3.13	449,500	-
[2370]	26/02/18	30	32	30	32	+2	+6.67	1,674,000	-
[2370]	26/02/17	31	31	30	30	-1	-3.23	311,500	-
[2370]	26/02/16	30	31	29	31	+1	+3.33	833,700	-
[2370]	26/02/13	30	31	30	30	0	0.00	386,300	-
[2370]	26/02/12	30	31	30	30	0	0.00	1,392,000	-
[2370]	26/02/10	30	31	30	30	0	0.00	534,400	-
[2370]	26/02/09	30	31	29	30	0	0.00	1,249,300	-
[2370]	26/02/06	30	31	29	30	0	0.00	2,369,800	-
[2370]	26/02/05	30	31	30	30	0	0.00	796,300	-
[2370]	26/02/04	30	31	30	30	-1	-3.23	336,300	-
[2370]	26/02/03	30	31	30	31	0	0.00	358,400	-
[2370]	26/02/02	31	32	30	31	0	0.00	737,200	-
[2370]	26/01/30	31	32	30	31	0	0.00	709,800	-
[2370]	26/01/29	33	33	30	31	0	0.00	3,655,100	-
[2370]	26/01/28	31	32	31	31	0	0.00	303,600	-
[2370]	26/01/27	32	32	31	31	-1	-3.13	590,000	-
[2370]	26/01/26	33	33	31	32	-1	-3.03	1,138,600	-
[2370]	26/01/23	32	33	31	33	+1	+3.13	678,000	-
[2370]	26/01/22	32	32	31	32	0	0.00	248,900	-
[2370]	26/01/21	32	33	31	32	0	0.00	769,400	-
[2370]	26/01/20	33	33	32	32	0	0.00	793,900	-
[2370]	26/01/19	31	33	31	32	+1	+3.23	1,824,200	-
[2370]	26/01/16	30	31	30	31	+1	+3.33	487,100	-
[2370]	26/01/15	31	31	30	30	-1	-3.23	1,169,400	-
[2370]	26/01/14	32	32	31	31	-1	-3.13	223,500	-
[2370]	26/01/13	32	32	31	32	0	0.00	305,500	-
[2370]	26/01/09	32	32	31	32	0	0.00	477,100	-
[2370]	26/01/08	31	32	31	32	+1	+3.23	1,375,500	-
[2370]	26/01/07	31	31	30	31	-1	-3.13	3,204,600	-
[2370]	26/01/06	29	32	29	32	+3	+10.34	4,704,500	-
[2370]	26/01/05	29	29	28	29	0	0.00	725,800	-
[2370]	25/12/30	28	29	28	29	+1	+3.57	390,200	-
[2370]	25/12/29	28	29	27	28	+1	+3.70	2,511,200	-
[2370]	25/12/26	28	29	27	27	-1	-3.57	1,833,800	-
[2370]	25/12/25	28	29	27	28	0	0.00	1,663,700	-
[2370]	25/12/24	28	29	27	28	0	0.00	2,338,400	-
[2370]	25/12/23	28	29	27	28	0	0.00	1,933,800	-
[2370]	25/12/22	29	29	28	28	0	0.00	1,453,300	-
[2370]	25/12/19	29	29	28	28	-1	-3.45	862,200	-
[2370]	25/12/18	29	30	28	29	0	0.00	2,607,100	-
[2370]	25/12/17	29	30	29	29	-1	-3.33	594,500	-
[2370]	25/12/16	30	30	29	30	+1	+3.45	353,400	-
[2370]	25/12/15	30	30	29	29	0	0.00	596,700	-
[2370]	25/12/12	29	30	29	29	-1	-3.33	826,700	-
[2370]	25/12/11	30	31	29	30	0	0.00	1,255,600	-
[2370]	25/12/10	30	31	29	30	0	0.00	1,966,300	-
[2370]	25/12/09	30	31	29	30	0	0.00	3,575,800	-
[2370]	25/12/08	30	31	30	30	-1	-3.23	457,000	-
[2370]	25/12/05	31	31	30	31	+1	+3.33	792,900	-
[2370]	25/12/04	31	32	30	30	-2	-6.25	1,790,900	-
[2370]	25/12/03	33	33	32	32	-1	-3.03	1,084,800	-
[2370]	25/12/02	33	33	32	33	+1	+3.13	481,300	-
[2370]	25/12/01	33	33	32	32	-1	-3.03	331,800	-
[2370]	25/11/28	33	33	32	33	+1	+3.13	600,000	-
[2370]	25/11/27	33	33	31	32	0	0.00	696,300	-
[2370]	25/11/26	32	33	32	32	0	0.00	304,400	-
[2370]	25/11/25	33	34	31	32	-1	-3.03	1,315,600	-
[2370]	25/11/21	31	33	30	33	+2	+6.45	2,935,600	-
[2370]	25/11/20	32	32	31	31	0	0.00	663,400	-
[2370]	25/11/19	31	32	31	31	0	0.00	633,600	-
[2370]	25/11/18	31	32	31	31	0	0.00	491,000	-
[2370]	25/11/17	32	33	31	31	-1	-3.13	1,042,200	-
[2370]	25/11/14	32	33	32	32	-1	-3.03	430,500	-
[2370]	25/11/13	33	33	32	33	+1	+3.13	608,600	-
[2370]	25/11/12	33	34	32	32	-2	-5.88	2,125,900	-
[2370]	25/11/11	33	34	32	34	+1	+3.03	921,600	-
[2370]	25/11/10	33	34	32	33	0	0.00	1,526,000	-
[2370]	25/11/07	33	34	33	33	0	0.00	333,900	-
[2370]	25/11/06	33	34	33	33	-1	-2.94	1,140,600	-
[2370]	25/11/05	34	34	33	34	0	0.00	196,700	-
[2370]	25/11/04	34	35	33	34	0	0.00	1,605,600	-
[2370]	25/10/31	34	35	34	34	0	0.00	285,900	-
[2370]	25/10/30	34	35	34	34	0	0.00	695,000	-
[2370]	25/10/29	35	35	34	34	0	0.00	294,800	-
[2370]	25/10/28	36	37	34	34	-1	-2.86	1,876,600	-
[2370]	25/10/27	35	35	34	35	0	0.00	473,400	-
[2370]	25/10/24	35	36	34	35	0	0.00	605,200	-
[2370]	25/10/23	35	36	34	35	-1	-2.78	1,624,000	-
[2370]	25/10/22	35	36	35	36	+1	+2.86	424,900	-
[2370]	25/10/21	35	36	34	35	0	0.00	1,647,000	-
[2370]	25/10/20	35	36	35	35	+1	+2.94	688,000	-
[2370]	25/10/17	35	35	34	34	-1	-2.86	957,900	-
[2370]	25/10/16	36	36	34	35	-1	-2.78	2,401,500	-
[2370]	25/10/15	36	38	35	36	+1	+2.86	2,958,000	-
[2370]	25/10/14	34	43	34	35	+1	+2.94	17,435,100	-
[2370]	25/10/10	36	36	34	34	-1	-2.86	1,022,500	-
[2370]	25/10/09	35	35	34	35	0	0.00	1,310,300	-
[2370]	25/10/08	38	38	35	35	-4	-10.26	3,298,900	-
[2370]	25/10/07	38	40	36	39	+4	+11.43	7,203,300	-
[2370]	25/10/06	35	35	34	35	+1	+2.94	279,400	-
[2370]	25/10/03	34	35	34	34	0	0.00	365,100	-
[2370]	25/10/02	34	35	32	34	0	0.00	2,888,800	-
[2370]	25/10/01	35	35	34	34	-1	-2.86	225,900	-
[2370]	25/09/30	36	37	34	35	-1	-2.78	2,019,600	-
[2370]	25/09/29	36	37	36	36	-1	-2.70	661,600	-
[2370]	25/09/26	36	37	35	37	+1	+2.78	1,324,200	-
[2370]	25/09/25	35	36	35	36	+1	+2.86	252,200	-
[2370]	25/09/24	36	36	34	35	-1	-2.78	972,600	-
[2370]	25/09/22	34	36	34	36	+2	+5.88	1,288,200	-
[2370]	25/09/19	35	35	34	34	-1	-2.86	1,280,300	-
[2370]	25/09/18	35	36	35	35	-1	-2.78	520,100	-
[2370]	25/09/17	36	36	35	36	+1	+2.86	388,200	-
[2370]	25/09/16	37	37	34	35	-2	-5.41	2,156,300	-
[2370]	25/09/12	38	38	36	37	0	0.00	1,751,500	-
[2370]	25/09/11	37	38	37	37	-1	-2.63	434,800	-
[2370]	25/09/10	38	38	37	38	0	0.00	314,000	-
[2370]	25/09/09	38	39	37	38	-1	-2.56	616,500	-
[2370]	25/09/08	39	39	38	39	+1	+2.63	701,100	-
[2370]	25/09/05	38	39	37	38	0	0.00	787,500	-