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
[2373]	26/10/29	395	398	392	392	-21.0	-5.08	32,900	5,301,690,880
[2373]	26/10/28	413	419	411	413	-5.0	-1.20	34,900	5,585,709,568
[2373]	26/10/27	417	419	410	418	+4.0	+0.97	21,900	5,653,333,504
[2373]	26/10/26	415	417	412	414	-3.0	-0.72	21,600	5,599,234,560
[2373]	26/10/23	413	421	413	417	-2.0	-0.48	10,900	5,639,808,512
[2373]	26/10/22	424	426	419	419	-9.0	-2.10	11,000	5,666,857,984
[2373]	26/10/21	424	432	415	428	+14.0	+3.38	18,400	5,788,580,352
[2373]	26/10/20	425	425	414	414	-8.0	-1.90	17,600	5,599,234,560
[2373]	26/10/19	412	422	412	422	+7.0	+1.69	16,200	5,707,432,448
[2373]	26/10/16	421	422	415	415	0	+0.00	15,600	5,612,759,040
[2373]	26/10/15	419	422	415	415	-4.0	-0.95	14,500	5,612,759,040
[2373]	26/10/14	423	426	419	419	-8.0	-1.87	15,300	5,666,857,984
[2373]	26/10/13	421	428	421	427	+2.0	+0.47	11,900	5,775,055,872
[2373]	26/10/09	425	433	424	425	+4.0	+0.95	13,500	5,748,006,400
[2373]	26/10/08	427	438	421	421	-11.0	-2.55	25,700	5,693,907,456
[2373]	26/10/07	427	437	427	432	+6.0	+1.41	15,500	5,842,679,296
[2373]	26/10/06	440	440	426	426	-14.0	-3.18	24,500	5,761,531,392
[2373]	26/10/05	437	440	436	440	-4.0	-0.90	7,300	5,950,877,184
[2373]	26/10/02	437	444	430	444	+2.0	+0.45	15,700	6,004,976,128
[2373]	26/10/01	449	450	442	442	-6.0	-1.34	11,200	5,977,926,656
[2373]	26/09/30	450	451	444	448	-3.0	-0.67	14,000	6,059,075,072
[2373]	26/09/29	439	454	439	451	+9.0	+2.04	15,100	6,099,649,024
[2373]	26/09/28	438	442	435	442	+4.0	+0.91	8,500	5,977,926,656
[2373]	26/09/25	441	442	438	438	-4.0	-0.90	3,400	5,923,827,712
[2373]	26/09/24	447	447	442	442	-4.0	-0.90	13,400	5,977,926,656
[2373]	26/09/18	445	447	440	446	+2.0	+0.45	16,700	6,032,025,600
[2373]	26/09/17	440	445	437	444	+4.0	+0.91	11,400	6,004,976,128
[2373]	26/09/16	444	448	434	440	-7.0	-1.57	16,400	5,950,877,184
[2373]	26/09/15	432	447	427	447	0	+0.00	31,600	6,045,550,080
[2373]	26/09/14	455	457	426	447	+45.0	+11.19	150,700	6,045,550,080
[2373]	26/09/11	411	418	402	402	-10.0	-2.43	18,800	5,436,937,728
[2373]	26/09/10	417	417	411	412	-6.0	-1.44	6,300	5,572,185,088
[2373]	26/09/09	419	419	416	418	0	+0.00	4,200	5,653,333,504
[2373]	26/09/08	414	419	412	418	+4.0	+0.97	4,200	5,653,333,504
[2373]	26/09/07	415	418	412	414	+3.0	+0.73	8,600	5,599,234,560
[2373]	26/09/04	417	417	411	411	-5.0	-1.20	8,700	5,558,660,096
[2373]	26/09/03	410	416	408	416	+7.0	+1.71	9,700	5,626,284,032
[2373]	26/09/02	407	409	405	409	+1.0	+0.25	3,600	5,531,611,136
[2373]	26/09/01	411	412	404	408	-2.0	-0.49	18,000	5,518,086,144
[2373]	26/08/31	409	410	409	410	+2.0	+0.49	10,600	5,545,135,616
[2373]	26/08/28	407	409	407	408	+1.0	+0.25	3,300	5,518,086,144
[2373]	26/08/27	408	409	407	407	-1.0	-0.25	3,800	5,504,561,664
[2373]	26/08/26	409	409	407	408	+1.0	+0.25	2,400	5,518,086,144
[2373]	26/08/25	408	411	407	407	-3.0	-0.73	4,500	5,504,561,664
[2373]	26/08/24	408	410	407	410	+1.0	+0.24	5,300	5,545,135,616
[2373]	26/08/21	409	410	406	409	+1.0	+0.25	6,600	5,531,611,136
[2373]	26/08/20	409	409	406	408	+1.0	+0.25	13,900	5,518,086,144
[2373]	26/08/19	405	407	405	407	0	+0.00	5,000	5,504,561,664
[2373]	26/08/18	407	407	404	407	+2.0	+0.49	4,900	5,504,561,664
[2373]	26/08/17	409	409	403	405	-4.0	-0.98	13,800	5,477,512,192
[2373]	26/08/14	409	409	405	409	+4.0	+0.99	15,700	5,531,611,136
[2373]	26/08/13	405	406	403	405	0	+0.00	10,200	5,477,512,192
[2373]	26/08/12	405	405	404	405	+1.0	+0.25	3,400	5,477,512,192
[2373]	26/08/10	404	405	404	404	+1.0	+0.25	4,000	5,463,987,200
[2373]	26/08/07	404	404	401	403	0	+0.00	4,400	5,450,462,720
[2373]	26/08/06	405	405	402	403	0	+0.00	4,100	5,450,462,720
[2373]	26/08/05	407	407	403	403	-2.0	-0.49	2,600	5,450,462,720
[2373]	26/08/04	410	410	404	405	-3.0	-0.74	9,500	5,477,512,192
[2373]	26/08/03	408	410	405	408	0	+0.00	4,300	5,518,086,144
[2373]	26/07/31	403	409	402	408	+3.0	+0.74	8,200	5,518,086,144
[2373]	26/07/30	404	405	402	405	+1.0	+0.25	4,300	5,477,512,192
[2373]	26/07/29	404	404	402	404	+1.0	+0.25	2,200	5,463,987,200
[2373]	26/07/28	402	404	401	403	-1.0	-0.25	5,900	5,450,462,720
[2373]	26/07/27	403	405	403	404	+1.0	+0.25	7,600	5,463,987,200
[2373]	26/07/24	401	404	401	403	0	+0.00	4,400	5,450,462,720
[2373]	26/07/23	403	404	402	403	0	+0.00	2,000	5,450,462,720
[2373]	26/07/22	402	403	401	403	+2.0	+0.50	5,000	5,450,462,720
[2373]	26/07/21	400	402	400	401	+1.0	+0.25	7,000	5,423,413,248
[2373]	26/07/17	402	402	398	400	-2	-0.50	14,800	-
[2373]	26/07/16	401	403	399	402	0	0.00	20,200	-
[2373]	26/07/15	401	402	400	402	+2	+0.50	6,800	-
[2373]	26/07/14	401	403	400	400	0	0.00	11,900	-
[2373]	26/07/13	402	404	399	400	-1	-0.25	11,100	-
[2373]	26/07/10	400	403	398	401	0	0.00	29,100	-
[2373]	26/07/09	405	406	390	401	-4	-0.99	130,500	-
[2373]	26/07/08	408	408	396	405	-1	-0.25	25,400	-
[2373]	26/07/07	409	409	403	406	-2	-0.49	21,000	-
[2373]	26/07/06	412	412	406	408	-2	-0.49	25,900	-
[2373]	26/07/03	412	412	407	410	+2	+0.49	12,000	-
[2373]	26/07/02	412	413	408	408	-3	-0.73	6,800	-
[2373]	26/07/01	412	412	410	411	0	0.00	3,200	-
[2373]	26/06/30	412	412	406	411	0	0.00	5,600	-
[2373]	26/06/29	410	412	409	411	+1	+0.24	3,600	-
[2373]	26/06/26	409	413	405	410	+1	+0.24	8,300	-
[2373]	26/06/25	412	414	409	409	-3	-0.73	7,600	-
[2373]	26/06/24	409	412	408	412	+5	+1.23	2,600	-
[2373]	26/06/23	406	411	406	407	0	0.00	5,300	-
[2373]	26/06/22	412	414	407	407	-6	-1.45	4,100	-
[2373]	26/06/19	416	416	411	413	-1	-0.24	8,000	-
[2373]	26/06/18	415	415	411	414	-1	-0.24	4,900	-
[2373]	26/06/17	408	416	408	415	+7	+1.72	16,700	-
[2373]	26/06/16	414	414	403	408	-5	-1.21	10,400	-
[2373]	26/06/15	412	417	404	413	+1	+0.24	30,600	-
[2373]	26/06/12	418	419	405	412	-8	-1.90	19,900	-
[2373]	26/06/11	418	422	415	420	+2	+0.48	2,600	-
[2373]	26/06/10	420	423	411	418	-4	-0.95	6,400	-
[2373]	26/06/09	419	422	415	422	+3	+0.72	9,800	-
[2373]	26/06/08	413	420	412	419	-1	-0.24	6,300	-
[2373]	26/06/05	416	420	414	420	+3	+0.72	3,800	-
[2373]	26/06/04	411	417	409	417	+6	+1.46	8,100	-
[2373]	26/06/03	408	412	405	411	+3	+0.74	8,800	-
[2373]	26/06/02	410	412	405	408	-1	-0.24	6,600	-
[2373]	26/06/01	410	412	408	409	-2	-0.49	5,100	-
[2373]	26/05/29	413	413	408	411	-2	-0.48	7,800	-
[2373]	26/05/28	411	414	410	413	+2	+0.49	6,100	-
[2373]	26/05/27	413	417	411	411	-4	-0.96	7,800	-
[2373]	26/05/26	415	417	411	415	0	0.00	3,900	-
[2373]	26/05/25	410	415	410	415	+5	+1.22	9,700	-
[2373]	26/05/22	414	414	409	410	-4.0	-0.97	6,100	-
[2373]	26/05/21	414	418	409	414	-3.0	-0.72	13,300	-
[2373]	26/05/20	418	418	411	417	+1.0	+0.24	11,200	-
[2373]	26/05/19	414	416	411	416	+6.0	+1.46	5,200	-
[2373]	26/05/18	418	418	406	410	-3.0	-0.73	7,300	-
[2373]	26/05/15	416	417	412	413	-1.0	-0.24	8,600	-
[2373]	26/05/14	413	414	408	414	+1.0	+0.24	5,300	-
[2373]	26/05/13	419	419	413	413	-3.0	-0.72	8,800	-
[2373]	26/05/12	415	418	415	416	+1.0	+0.24	3,300	-
[2373]	26/05/11	413	417	413	415	+2.0	+0.48	7,300	-
[2373]	26/05/08	413	416	410	413	0	+0.00	22,600	-
[2373]	26/05/07	416	421	404	413	-3.0	-0.72	108,600	-
[2373]	26/05/01	415	422	415	416	-4.0	-0.95	11,200	-
[2373]	26/04/30	421	426	413	420	-5.0	-1.18	17,300	-
[2373]	26/04/28	428	430	417	425	-14.0	-3.19	24,100	-
[2373]	26/04/27	437	440	435	439	+1	+0.23	12,600	-
[2373]	26/04/24	443	443	437	438	-5	-1.13	6,400	-
[2373]	26/04/23	440	444	436	443	+2	+0.45	10,600	-
[2373]	26/04/22	442	444	438	441	+2	+0.46	4,200	-
[2373]	26/04/21	448	448	439	439	-4	-0.90	10,800	-
[2373]	26/04/20	456	456	438	443	-13	-2.85	99,600	-
[2373]	26/04/17	442	456	441	456	+16	+3.64	27,200	-
[2373]	26/04/16	439	443	437	440	+2	+0.46	29,900	-
[2373]	26/04/15	436	439	436	438	+4	+0.92	7,100	-
[2373]	26/04/14	435	440	434	434	0	0.00	5,600	-
[2373]	26/04/13	439	439	432	434	-2	-0.46	6,100	-
[2373]	26/04/10	439	439	433	436	-2	-0.46	11,100	-
[2373]	26/04/09	437	440	437	438	+1	+0.23	5,100	-
[2373]	26/04/08	438	440	436	437	-1	-0.23	11,800	-
[2373]	26/04/07	439	440	437	438	0	0.00	3,700	-
[2373]	26/04/06	437	439	437	438	+1	+0.23	6,100	-
[2373]	26/04/03	438	438	436	437	+2	+0.46	4,400	-
[2373]	26/04/02	437	440	434	435	-2	-0.46	7,400	-
[2373]	26/04/01	437	437	434	437	+3	+0.69	4,200	-
[2373]	26/03/31	431	438	430	434	+3	+0.70	10,900	-
[2373]	26/03/30	429	436	428	431	+1	+0.23	8,400	-
[2373]	26/03/27	427	431	427	430	0	0.00	2,900	-
[2373]	26/03/26	435	435	429	430	-5	-1.15	4,600	-
[2373]	26/03/25	429	435	425	435	+9	+2.11	10,300	-
[2373]	26/03/24	425	430	422	426	+1	+0.24	5,900	-
[2373]	26/03/23	429	432	417	425	-2	-0.47	9,000	-
[2373]	26/03/19	431	433	424	427	-8	-1.84	12,700	-
[2373]	26/03/18	430	435	430	435	+6	+1.40	8,400	-
[2373]	26/03/17	434	437	427	429	-5	-1.15	7,600	-
[2373]	26/03/16	429	435	421	434	+3	+0.70	36,400	-
[2373]	26/03/13	431	431	427	431	-4	-0.92	11,400	-
[2373]	26/03/12	435	435	428	435	0	0.00	7,300	-
[2373]	26/03/11	435	436	430	435	+4	+0.93	13,900	-
[2373]	26/03/10	431	435	425	431	+3	+0.70	11,400	-
[2373]	26/03/09	424	431	417	428	-4	-0.93	23,800	-
[2373]	26/03/06	421	435	421	432	+9	+2.13	6,900	-
[2373]	26/03/05	423	425	418	423	+3	+0.71	11,700	-
[2373]	26/03/04	420	424	417	420	-3	-0.71	11,000	-
[2373]	26/03/03	430	430	422	423	-7	-1.63	12,300	-
[2373]	26/03/02	437	437	426	430	-8	-1.83	20,700	-
[2373]	26/02/27	438	440	436	438	-1	-0.23	7,600	-
[2373]	26/02/26	442	444	439	439	-3	-0.68	8,300	-
[2373]	26/02/25	444	444	442	442	-3	-0.67	2,800	-
[2373]	26/02/24	451	451	442	445	-4	-0.89	6,700	-
[2373]	26/02/20	457	457	449	449	-3	-0.66	14,000	-
[2373]	26/02/19	451	456	451	452	+3	+0.67	8,200	-
[2373]	26/02/18	442	449	441	449	+10	+2.28	7,000	-
[2373]	26/02/17	448	450	437	439	-9	-2.01	13,600	-
[2373]	26/02/16	459	459	445	448	+5	+1.13	23,800	-
[2373]	26/02/13	441	451	441	443	+2	+0.45	14,800	-
[2373]	26/02/12	435	444	433	441	+7	+1.61	12,900	-
[2373]	26/02/10	431	434	431	434	+4	+0.93	5,900	-
[2373]	26/02/09	443	448	429	430	-13	-2.93	17,500	-
[2373]	26/02/06	439	443	437	443	+6	+1.37	5,200	-
[2373]	26/02/05	434	442	434	437	+3	+0.69	10,200	-
[2373]	26/02/04	432	437	432	434	+4	+0.93	7,500	-
[2373]	26/02/03	431	433	430	430	0	0.00	8,600	-
[2373]	26/02/02	433	433	430	430	0	0.00	5,600	-
[2373]	26/01/30	429	431	429	430	+1	+0.23	2,400	-
[2373]	26/01/29	425	430	425	429	+4	+0.94	2,100	-
[2373]	26/01/28	430	430	424	425	-5	-1.16	8,000	-
[2373]	26/01/27	431	434	430	430	-1	-0.23	2,700	-
[2373]	26/01/26	435	435	430	431	-1	-0.23	6,100	-
[2373]	26/01/23	436	437	427	432	-1	-0.23	9,700	-
[2373]	26/01/22	434	440	433	433	-1	-0.23	4,500	-
[2373]	26/01/21	433	437	426	434	-4	-0.91	10,500	-
[2373]	26/01/20	440	443	437	438	-4	-0.90	12,000	-
[2373]	26/01/19	447	447	437	442	-1	-0.23	18,100	-
[2373]	26/01/16	450	450	439	443	-1	-0.23	20,200	-
[2373]	26/01/15	439	444	438	444	+6	+1.37	15,500	-
[2373]	26/01/14	434	441	430	438	+4	+0.92	16,800	-
[2373]	26/01/13	435	435	426	434	+10	+2.36	22,600	-
[2373]	26/01/09	421	424	420	424	+3	+0.71	10,600	-
[2373]	26/01/08	422	422	420	421	-1	-0.24	6,900	-
[2373]	26/01/07	425	427	421	422	-3	-0.71	21,600	-
[2373]	26/01/06	425	428	424	425	0	0.00	9,400	-
[2373]	26/01/05	433	433	424	425	-7	-1.62	14,200	-
[2373]	25/12/30	426	434	423	432	+5	+1.17	17,700	-
[2373]	25/12/29	417	428	417	427	+10	+2.40	32,500	-
[2373]	25/12/26	412	420	412	417	+4	+0.97	25,900	-
[2373]	25/12/25	415	417	411	413	-2	-0.48	25,000	-
[2373]	25/12/24	419	420	415	415	-3	-0.72	9,600	-
[2373]	25/12/23	420	420	416	418	+2	+0.48	7,100	-
[2373]	25/12/22	420	421	416	416	0	0.00	18,400	-
[2373]	25/12/19	417	419	414	416	-1	-0.24	14,000	-
[2373]	25/12/18	413	417	411	417	+7	+1.71	29,800	-
[2373]	25/12/17	410	415	408	410	0	0.00	28,900	-
[2373]	25/12/16	422	422	410	410	-8	-1.91	36,400	-
[2373]	25/12/15	441	441	413	418	-31	-6.90	118,700	-
[2373]	25/12/12	450	460	445	449	+4	+0.90	34,800	-
[2373]	25/12/11	444	447	442	445	+8	+1.83	11,600	-
[2373]	25/12/10	440	444	437	437	-4	-0.91	12,700	-
[2373]	25/12/09	437	441	437	441	+3	+0.68	6,500	-
[2373]	25/12/08	443	446	435	438	-5	-1.13	15,200	-
[2373]	25/12/05	450	450	443	443	-2	-0.45	14,300	-
[2373]	25/12/04	442	449	442	445	+3	+0.68	3,900	-
[2373]	25/12/03	445	449	442	442	-3	-0.67	11,500	-
[2373]	25/12/02	452	455	444	445	-11	-2.41	16,300	-
[2373]	25/12/01	467	467	451	456	-11	-2.36	8,600	-
[2373]	25/11/28	457	467	456	467	+11	+2.41	7,300	-
[2373]	25/11/27	458	463	450	456	+5	+1.11	9,700	-
[2373]	25/11/26	455	460	451	451	-3	-0.66	10,700	-
[2373]	25/11/25	457	461	451	454	0	0.00	17,200	-
[2373]	25/11/21	446	454	442	454	+8	+1.79	13,100	-
[2373]	25/11/20	443	446	442	446	+3	+0.68	14,700	-
[2373]	25/11/19	453	456	439	443	-15	-3.28	27,200	-
[2373]	25/11/18	455	460	450	458	+3	+0.66	12,300	-
[2373]	25/11/17	460	470	451	455	-4	-0.87	39,600	-
[2373]	25/11/14	463	464	456	459	0	0.00	12,300	-
[2373]	25/11/13	463	463	453	459	+3	+0.66	25,300	-
[2373]	25/11/12	454	462	454	456	+4	+0.88	17,500	-
[2373]	25/11/11	464	464	450	452	-12	-2.59	23,700	-
[2373]	25/11/10	440	464	440	464	+16	+3.57	34,000	-
[2373]	25/11/07	458	459	448	448	-12	-2.61	24,600	-
[2373]	25/11/06	459	473	458	460	+1	+0.22	26,800	-
[2373]	25/11/05	467	467	452	459	-2	-0.43	30,600	-
[2373]	25/11/04	482	482	461	461	-16	-3.35	41,000	-
[2373]	25/10/31	479	484	475	477	-2	-0.42	18,200	-
[2373]	25/10/30	498	498	474	479	-34	-6.63	59,300	-
[2373]	25/10/29	514	517	505	513	-5	-0.97	44,600	-
[2373]	25/10/28	519	523	515	518	-6	-1.15	37,100	-
[2373]	25/10/27	537	537	516	524	-4	-0.76	56,200	-
[2373]	25/10/24	522	569	514	528	+5	+0.96	165,100	-
[2373]	25/10/23	551	551	513	523	-32	-5.77	97,000	-
[2373]	25/10/22	587	587	552	555	-15	-2.63	92,700	-
[2373]	25/10/21	598	599	554	570	-29	-4.84	126,800	-
[2373]	25/10/20	587	613	576	599	+15	+2.57	168,900	-
[2373]	25/10/17	528	590	528	584	+57	+10.82	243,300	-
[2373]	25/10/16	516	530	512	527	+21	+4.15	51,400	-
[2373]	25/10/15	500	517	499	506	+14	+2.85	53,600	-
[2373]	25/10/14	514	514	483	492	-45	-8.38	110,500	-
[2373]	25/10/10	525	552	525	537	+12	+2.29	117,300	-
[2373]	25/10/09	516	536	512	525	-9	-1.69	75,300	-
[2373]	25/10/08	510	545	492	534	-15	-2.73	268,300	-
[2373]	25/10/07	500	549	490	549	+80	+17.06	325,100	-
[2373]	25/10/06	476	479	462	469	+17	+3.76	58,900	-
[2373]	25/10/03	445	453	441	452	+7	+1.57	8,500	-
[2373]	25/10/02	452	452	442	445	-6	-1.33	16,100	-
[2373]	25/10/01	447	453	441	451	+2	+0.45	36,400	-
[2373]	25/09/30	447	450	446	449	+1	+0.22	15,800	-
[2373]	25/09/29	446	456	443	448	-5	-1.10	24,100	-
[2373]	25/09/26	458	458	451	453	-6	-1.31	12,100	-
[2373]	25/09/25	450	459	449	459	+10	+2.23	19,200	-
[2373]	25/09/24	446	454	445	449	+5	+1.13	14,500	-
[2373]	25/09/22	440	447	440	444	+1	+0.23	7,200	-
[2373]	25/09/19	450	450	436	443	-7	-1.56	18,300	-
[2373]	25/09/18	436	450	435	450	+19	+4.41	18,000	-
[2373]	25/09/17	431	432	426	431	-4	-0.92	11,600	-
[2373]	25/09/16	438	460	431	435	+5	+1.16	47,600	-
[2373]	25/09/12	424	431	422	430	+10	+2.38	17,600	-
[2373]	25/09/11	425	426	418	420	-1	-0.24	11,300	-
[2373]	25/09/10	423	424	416	421	+4	+0.96	6,800	-
[2373]	25/09/09	423	425	416	417	-4	-0.95	9,000	-
[2373]	25/09/08	422	423	419	421	+1	+0.24	7,200	-
[2373]	25/09/05	420	420	419	420	0	0.00	2,800	-