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
[2375]	26/10/29	193	197	191	193	-10.0	-4.93	115,900	3,839,094,272
[2375]	26/10/28	202	204	201	203	-2.0	-0.98	82,800	4,038,011,136
[2375]	26/10/27	203	205	202	205	+2.0	+0.99	21,000	4,077,794,304
[2375]	26/10/26	204	204	201	203	+1.0	+0.50	37,200	4,038,011,136
[2375]	26/10/23	201	203	200	202	0	+0.00	26,100	4,018,119,424
[2375]	26/10/22	202	203	202	202	0	+0.00	14,600	4,018,119,424
[2375]	26/10/21	201	203	201	202	+2.0	+1.00	18,500	4,018,119,424
[2375]	26/10/20	203	203	200	200	-3.0	-1.48	45,200	3,978,336,000
[2375]	26/10/19	201	205	201	203	+2.0	+1.00	25,700	4,038,011,136
[2375]	26/10/16	203	204	201	201	0	+0.00	14,900	3,998,227,712
[2375]	26/10/15	204	204	200	201	-5.0	-2.43	94,300	3,998,227,712
[2375]	26/10/14	208	208	205	206	0	+0.00	31,000	4,097,686,016
[2375]	26/10/13	208	208	206	206	-1.0	-0.48	17,100	4,097,686,016
[2375]	26/10/09	207	209	207	207	0	+0.00	11,000	4,117,577,728
[2375]	26/10/08	207	209	207	207	-1.0	-0.48	15,300	4,117,577,728
[2375]	26/10/07	211	211	208	208	-1.0	-0.48	18,700	4,137,469,440
[2375]	26/10/06	208	211	208	209	-1.0	-0.48	18,500	4,157,361,152
[2375]	26/10/05	211	211	208	210	-4.0	-1.87	31,100	4,177,252,864
[2375]	26/10/02	214	214	208	214	0	+0.00	29,500	4,256,819,456
[2375]	26/10/01	220	220	210	214	-6.0	-2.73	49,700	4,256,819,456
[2375]	26/09/30	212	223	210	220	+16.0	+7.84	196,300	4,376,169,472
[2375]	26/09/29	204	205	202	204	+1.0	+0.49	45,000	4,057,902,592
[2375]	26/09/28	201	204	201	203	0	+0.00	42,300	4,038,011,136
[2375]	26/09/25	205	205	201	203	+2.0	+1.00	20,900	4,038,011,136
[2375]	26/09/24	202	202	200	201	+1.0	+0.50	26,200	3,998,227,712
[2375]	26/09/18	200	203	199	200	+1.0	+0.50	32,400	3,978,336,000
[2375]	26/09/17	200	202	199	199	0	+0.00	44,800	3,958,444,288
[2375]	26/09/16	200	200	198	199	+2.0	+1.02	17,400	3,958,444,288
[2375]	26/09/15	199	199	197	197	-2.0	-1.01	49,800	3,918,660,864
[2375]	26/09/14	200	200	198	199	-2.0	-1.00	127,100	3,958,444,288
[2375]	26/09/11	200	206	196	201	-33.0	-14.10	353,800	3,998,227,712
[2375]	26/09/10	226	257	225	234	+5.0	+2.18	713,300	4,654,652,928
[2375]	26/09/09	229	230	225	229	0	+0.00	43,000	4,555,194,880
[2375]	26/09/08	223	229	221	229	+6.0	+2.69	57,200	4,555,194,880
[2375]	26/09/07	220	227	218	223	+4.0	+1.83	60,000	4,435,844,608
[2375]	26/09/04	215	219	215	219	+2.0	+0.92	55,700	4,356,277,760
[2375]	26/09/03	215	217	214	217	0	+0.00	15,200	4,316,494,336
[2375]	26/09/02	214	217	212	217	+3.0	+1.40	30,200	4,316,494,336
[2375]	26/09/01	212	215	210	214	+3.0	+1.42	35,400	4,256,819,456
[2375]	26/08/31	213	214	208	211	-4.0	-1.86	53,300	4,197,144,576
[2375]	26/08/28	207	215	207	215	+6.0	+2.87	69,000	4,276,711,168
[2375]	26/08/27	207	209	205	209	+1.0	+0.48	38,800	4,157,361,152
[2375]	26/08/26	210	210	206	208	-2.0	-0.95	40,200	4,137,469,440
[2375]	26/08/25	207	210	205	210	+6.0	+2.94	21,900	4,177,252,864
[2375]	26/08/24	205	211	200	204	-1.0	-0.49	112,400	4,057,902,592
[2375]	26/08/21	202	205	202	205	+2.0	+0.99	26,100	4,077,794,304
[2375]	26/08/20	201	203	201	203	+3.0	+1.50	17,600	4,038,011,136
[2375]	26/08/19	202	203	200	200	-1.0	-0.50	21,900	3,978,336,000
[2375]	26/08/18	202	203	200	201	-1.0	-0.50	39,600	3,998,227,712
[2375]	26/08/17	202	203	202	202	0	+0.00	14,700	4,018,119,424
[2375]	26/08/14	203	203	201	202	0	+0.00	41,500	4,018,119,424
[2375]	26/08/13	202	203	202	202	0	+0.00	86,600	4,018,119,424
[2375]	26/08/12	201	203	201	202	0	+0.00	12,600	4,018,119,424
[2375]	26/08/10	201	205	201	202	+1.0	+0.50	50,900	4,018,119,424
[2375]	26/08/07	202	203	200	201	-1.0	-0.50	31,200	3,998,227,712
[2375]	26/08/06	202	204	202	202	-2.0	-0.98	11,300	4,018,119,424
[2375]	26/08/05	206	206	202	204	-2.0	-0.97	17,700	4,057,902,592
[2375]	26/08/04	205	206	201	206	+1.0	+0.49	51,200	4,097,686,016
[2375]	26/08/03	210	210	203	205	-4.0	-1.91	24,400	4,077,794,304
[2375]	26/07/31	201	209	201	209	+7.0	+3.47	61,700	4,157,361,152
[2375]	26/07/30	206	206	202	202	-4.0	-1.94	14,100	4,018,119,424
[2375]	26/07/29	200	206	200	206	+5.0	+2.49	61,100	4,097,686,016
[2375]	26/07/28	202	203	200	201	-1.0	-0.50	24,200	3,998,227,712
[2375]	26/07/27	202	204	202	202	+2.0	+1.00	29,100	4,018,119,424
[2375]	26/07/24	204	204	199	200	-4.0	-1.96	62,400	3,978,336,000
[2375]	26/07/23	203	204	202	204	+2.0	+0.99	17,100	4,057,902,592
[2375]	26/07/22	203	204	202	202	0	+0.00	11,900	4,018,119,424
[2375]	26/07/21	202	204	202	202	-2.0	-0.98	9,000	4,018,119,424
[2375]	26/07/17	204	204	201	204	0	0.00	30,700	-
[2375]	26/07/16	204	205	203	204	0	0.00	19,300	-
[2375]	26/07/15	206	206	203	204	-1	-0.49	18,200	-
[2375]	26/07/14	204	205	203	205	+2	+0.99	11,400	-
[2375]	26/07/13	203	205	203	203	-1	-0.49	19,300	-
[2375]	26/07/10	203	205	203	204	+1	+0.49	9,100	-
[2375]	26/07/09	204	204	203	203	-1	-0.49	6,800	-
[2375]	26/07/08	206	206	203	204	0	0.00	19,600	-
[2375]	26/07/07	204	205	203	204	+1	+0.49	14,500	-
[2375]	26/07/06	205	205	203	203	-1	-0.49	9,200	-
[2375]	26/07/03	204	204	202	204	+1	+0.49	6,000	-
[2375]	26/07/02	203	205	200	203	0	0.00	38,600	-
[2375]	26/07/01	208	208	203	203	-2	-0.98	27,700	-
[2375]	26/06/30	205	206	203	205	-1	-0.49	23,300	-
[2375]	26/06/29	206	209	204	206	0	0.00	35,500	-
[2375]	26/06/26	210	212	203	206	-2	-0.96	50,400	-
[2375]	26/06/25	207	210	205	208	-1	-0.48	20,000	-
[2375]	26/06/24	206	209	206	209	+3	+1.46	19,300	-
[2375]	26/06/23	208	209	206	206	-3	-1.44	31,500	-
[2375]	26/06/22	210	212	208	209	-1	-0.48	36,500	-
[2375]	26/06/19	209	212	205	210	+1	+0.48	58,500	-
[2375]	26/06/18	212	213	209	209	-4	-1.88	40,100	-
[2375]	26/06/17	208	213	208	213	+5	+2.40	28,300	-
[2375]	26/06/16	210	212	207	208	-2	-0.95	45,600	-
[2375]	26/06/15	206	211	206	210	-3	-1.41	74,800	-
[2375]	26/06/12	219	219	206	213	-4	-1.84	208,200	-
[2375]	26/06/11	210	217	206	217	+5	+2.36	98,000	-
[2375]	26/06/10	212	216	210	212	0	0.00	41,100	-
[2375]	26/06/09	209	214	209	212	+3	+1.44	14,600	-
[2375]	26/06/08	211	215	206	209	-7	-3.24	26,000	-
[2375]	26/06/05	212	217	212	216	+4	+1.89	29,600	-
[2375]	26/06/04	211	216	210	212	+1	+0.47	37,900	-
[2375]	26/06/03	210	212	209	211	0	0.00	43,300	-
[2375]	26/06/02	211	213	209	211	+1	+0.48	27,600	-
[2375]	26/06/01	212	212	209	210	+1	+0.48	21,200	-
[2375]	26/05/29	204	210	204	209	+5	+2.45	38,900	-
[2375]	26/05/28	202	207	202	204	+1	+0.49	15,600	-
[2375]	26/05/27	205	206	203	203	-2	-0.98	20,600	-
[2375]	26/05/26	207	208	205	205	-1	-0.49	24,400	-
[2375]	26/05/25	206	206	203	206	0	0.00	24,100	-
[2375]	26/05/22	204	206	203	206	+1.0	+0.49	13,900	-
[2375]	26/05/21	203	207	202	205	+3.0	+1.49	38,400	-
[2375]	26/05/20	202	204	200	202	-1.0	-0.49	65,600	-
[2375]	26/05/19	201	205	201	203	+2.0	+1.00	18,600	-
[2375]	26/05/18	201	204	201	201	-1.0	-0.50	23,000	-
[2375]	26/05/15	202	203	201	202	0	+0.00	13,700	-
[2375]	26/05/14	207	207	201	202	-4.0	-1.94	27,800	-
[2375]	26/05/13	203	206	201	206	+3.0	+1.48	26,700	-
[2375]	26/05/12	205	207	203	203	-2.0	-0.98	9,400	-
[2375]	26/05/11	205	207	205	205	0	+0.00	15,700	-
[2375]	26/05/08	203	207	203	205	+2.0	+0.99	14,400	-
[2375]	26/05/07	203	206	202	203	0	+0.00	36,100	-
[2375]	26/05/01	205	206	203	203	-2.0	-0.98	14,800	-
[2375]	26/04/30	207	207	204	205	-2.0	-0.97	19,300	-
[2375]	26/04/28	204	208	200	207	-4.0	-1.90	72,500	-
[2375]	26/04/27	217	217	207	211	-2	-0.94	29,300	-
[2375]	26/04/24	209	213	207	213	+6	+2.90	29,600	-
[2375]	26/04/23	212	212	205	207	-5	-2.36	35,700	-
[2375]	26/04/22	213	213	210	212	-2	-0.93	7,700	-
[2375]	26/04/21	215	215	211	214	-1	-0.47	14,900	-
[2375]	26/04/20	218	218	215	215	-1	-0.46	7,900	-
[2375]	26/04/17	215	217	214	216	-3	-1.37	12,800	-
[2375]	26/04/16	214	219	214	219	+5	+2.34	44,900	-
[2375]	26/04/15	211	215	211	214	+2	+0.94	24,300	-
[2375]	26/04/14	210	213	210	212	+2	+0.95	7,300	-
[2375]	26/04/13	212	212	209	210	-6	-2.78	24,400	-
[2375]	26/04/10	217	217	212	216	-1	-0.46	51,200	-
[2375]	26/04/09	220	220	214	217	-3	-1.36	41,300	-
[2375]	26/04/08	216	221	216	220	+8	+3.77	67,000	-
[2375]	26/04/07	216	216	212	212	-5	-2.30	24,000	-
[2375]	26/04/06	215	217	211	217	+2	+0.93	64,200	-
[2375]	26/04/03	209	215	209	215	+7	+3.37	35,900	-
[2375]	26/04/02	212	215	208	208	-5	-2.35	55,900	-
[2375]	26/04/01	211	215	209	213	+7	+3.40	95,500	-
[2375]	26/03/31	207	210	204	206	-2	-0.96	14,800	-
[2375]	26/03/30	201	212	201	208	-1	-0.48	61,300	-
[2375]	26/03/27	204	211	204	209	+5	+2.45	51,300	-
[2375]	26/03/26	210	210	204	204	-5	-2.39	44,300	-
[2375]	26/03/25	205	210	205	209	+4	+1.95	40,800	-
[2375]	26/03/24	203	206	202	205	+6	+3.02	67,900	-
[2375]	26/03/23	205	205	199	199	-10	-4.78	155,700	-
[2375]	26/03/19	215	215	209	209	-6	-2.79	143,100	-
[2375]	26/03/18	214	218	213	215	+3	+1.42	39,200	-
[2375]	26/03/17	217	219	212	212	-5	-2.30	84,400	-
[2375]	26/03/16	219	219	213	217	-3	-1.36	117,600	-
[2375]	26/03/13	221	222	213	220	-6	-2.65	240,100	-
[2375]	26/03/12	230	234	225	226	-8	-3.42	273,800	-
[2375]	26/03/11	270	273	231	234	-4	-1.68	1,769,000	-
[2375]	26/03/10	224	240	222	238	+19	+8.68	308,800	-
[2375]	26/03/09	224	224	198	219	-8	-3.52	274,100	-
[2375]	26/03/06	217	227	212	227	+10	+4.61	93,500	-
[2375]	26/03/05	219	224	214	217	+12	+5.85	196,200	-
[2375]	26/03/04	217	219	204	205	-20	-8.89	245,200	-
[2375]	26/03/03	229	230	223	225	-4	-1.75	53,500	-
[2375]	26/03/02	225	230	225	229	0	0.00	49,400	-
[2375]	26/02/27	222	229	220	229	+7	+3.15	55,300	-
[2375]	26/02/26	225	225	220	222	0	0.00	39,600	-
[2375]	26/02/25	221	223	220	222	+2	+0.91	47,900	-
[2375]	26/02/24	227	227	220	220	-4	-1.79	45,300	-
[2375]	26/02/20	223	230	223	224	-6	-2.61	57,500	-
[2375]	26/02/19	225	230	224	230	+2	+0.88	36,200	-
[2375]	26/02/18	230	230	225	228	+1	+0.44	40,900	-
[2375]	26/02/17	224	229	223	227	+1	+0.44	33,300	-
[2375]	26/02/16	222	226	221	226	+3	+1.35	47,100	-
[2375]	26/02/13	221	226	220	223	+1	+0.45	50,600	-
[2375]	26/02/12	224	225	222	222	-4	-1.77	38,600	-
[2375]	26/02/10	220	226	220	226	+6	+2.73	55,600	-
[2375]	26/02/09	223	223	218	220	0	0.00	40,100	-
[2375]	26/02/06	225	225	220	220	-5	-2.22	14,700	-
[2375]	26/02/05	222	226	221	225	+5	+2.27	33,200	-
[2375]	26/02/04	220	223	220	220	-1	-0.45	11,100	-
[2375]	26/02/03	223	223	220	221	-2	-0.90	15,800	-
[2375]	26/02/02	223	225	220	223	+5	+2.29	43,600	-
[2375]	26/01/30	218	220	216	218	-1	-0.46	29,000	-
[2375]	26/01/29	219	220	215	219	0	0.00	75,900	-
[2375]	26/01/28	223	223	218	219	-4	-1.79	62,600	-
[2375]	26/01/27	225	225	223	223	-3	-1.33	23,300	-
[2375]	26/01/26	231	231	223	226	-1	-0.44	55,300	-
[2375]	26/01/23	226	227	223	227	+2	+0.89	22,300	-
[2375]	26/01/22	228	228	225	225	-2	-0.88	43,500	-
[2375]	26/01/21	226	229	224	227	-1	-0.44	45,100	-
[2375]	26/01/20	232	232	226	228	-3	-1.30	35,800	-
[2375]	26/01/19	232	233	229	231	0	0.00	39,200	-
[2375]	26/01/16	230	233	227	231	+2	+0.87	56,400	-
[2375]	26/01/15	230	230	227	229	0	0.00	56,100	-
[2375]	26/01/14	227	229	225	229	+3	+1.33	50,800	-
[2375]	26/01/13	229	229	223	226	-1	-0.44	76,700	-
[2375]	26/01/09	225	228	223	227	+2	+0.89	43,400	-
[2375]	26/01/08	228	228	224	225	-3	-1.32	51,100	-
[2375]	26/01/07	228	230	223	228	+2	+0.88	132,000	-
[2375]	26/01/06	228	230	224	226	-2	-0.88	79,900	-
[2375]	26/01/05	220	229	217	228	+7	+3.17	158,600	-
[2375]	25/12/30	252	255	220	221	+1	+0.45	877,700	-
[2375]	25/12/29	217	221	214	220	+3	+1.38	64,300	-
[2375]	25/12/26	216	218	215	217	+2	+0.93	92,900	-
[2375]	25/12/25	214	215	210	215	+1	+0.47	122,300	-
[2375]	25/12/24	214	215	211	214	+1	+0.47	129,500	-
[2375]	25/12/23	217	222	213	213	-1	-0.47	133,000	-
[2375]	25/12/22	216	216	210	214	-2	-0.93	178,800	-
[2375]	25/12/19	218	218	215	216	-2	-0.92	70,000	-
[2375]	25/12/18	221	222	217	218	-5	-2.24	94,900	-
[2375]	25/12/17	231	231	221	223	0	0.00	64,100	-
[2375]	25/12/16	238	238	220	223	-13	-5.51	164,800	-
[2375]	25/12/15	231	242	229	236	0	0.00	127,600	-
[2375]	25/12/12	263	264	224	236	+1	+0.43	811,700	-
[2375]	25/12/11	233	241	232	235	+4	+1.73	133,100	-
[2375]	25/12/10	224	237	220	231	+6	+2.67	134,800	-
[2375]	25/12/09	221	234	217	225	+3	+1.35	170,900	-
[2375]	25/12/08	220	224	217	222	+1	+0.45	31,400	-
[2375]	25/12/05	221	224	221	221	-2	-0.90	13,000	-
[2375]	25/12/04	223	226	222	223	+1	+0.45	19,400	-
[2375]	25/12/03	224	224	220	222	+1	+0.45	29,300	-
[2375]	25/12/02	232	233	221	221	-11	-4.74	55,300	-
[2375]	25/12/01	234	234	226	232	-1	-0.43	41,600	-
[2375]	25/11/28	220	235	220	233	+13	+5.91	118,200	-
[2375]	25/11/27	216	221	216	220	+4	+1.85	21,300	-
[2375]	25/11/26	220	220	216	216	0	0.00	27,100	-
[2375]	25/11/25	215	218	215	216	+2	+0.93	27,500	-
[2375]	25/11/21	215	217	214	214	-2	-0.93	25,600	-
[2375]	25/11/20	219	219	215	216	-1	-0.46	22,500	-
[2375]	25/11/19	214	219	214	217	+1	+0.46	20,700	-
[2375]	25/11/18	218	219	215	216	-1	-0.46	24,900	-
[2375]	25/11/17	221	221	214	217	-3	-1.36	64,600	-
[2375]	25/11/14	220	223	220	220	-3	-1.35	21,300	-
[2375]	25/11/13	223	225	220	223	0	0.00	61,900	-
[2375]	25/11/12	227	227	220	223	+1	+0.45	25,900	-
[2375]	25/11/11	225	227	222	222	-2	-0.89	40,600	-
[2375]	25/11/10	220	225	217	224	+4	+1.82	53,000	-
[2375]	25/11/07	215	220	215	220	+5	+2.33	41,500	-
[2375]	25/11/06	218	220	215	215	0	0.00	32,000	-
[2375]	25/11/05	220	220	214	215	-6	-2.71	67,100	-
[2375]	25/11/04	225	225	221	221	-2	-0.90	38,600	-
[2375]	25/10/31	229	230	221	223	-4	-1.76	62,000	-
[2375]	25/10/30	219	230	217	227	-10	-4.22	136,900	-
[2375]	25/10/29	239	243	235	237	-3	-1.25	68,300	-
[2375]	25/10/28	242	246	239	240	+4	+1.69	64,200	-
[2375]	25/10/27	240	243	236	236	-2	-0.84	62,200	-
[2375]	25/10/24	241	241	237	238	0	0.00	37,300	-
[2375]	25/10/23	235	240	235	238	0	0.00	32,500	-
[2375]	25/10/22	232	241	232	238	+5	+2.15	51,300	-
[2375]	25/10/21	234	236	231	233	+1	+0.43	32,600	-
[2375]	25/10/20	229	236	229	232	+3	+1.31	50,300	-
[2375]	25/10/17	231	234	228	229	-5	-2.14	58,700	-
[2375]	25/10/16	237	238	234	234	-1	-0.43	37,400	-
[2375]	25/10/15	230	238	230	235	+5	+2.17	41,500	-
[2375]	25/10/14	238	238	227	230	-11	-4.56	153,100	-
[2375]	25/10/10	248	249	241	241	-7	-2.82	71,200	-
[2375]	25/10/09	251	253	248	248	-2	-0.80	45,000	-
[2375]	25/10/08	255	257	249	250	-2	-0.79	78,500	-
[2375]	25/10/07	253	255	247	252	-4	-1.56	83,100	-
[2375]	25/10/06	255	260	253	256	+1	+0.39	66,100	-
[2375]	25/10/03	252	258	252	255	+2	+0.79	54,400	-
[2375]	25/10/02	259	263	251	253	-6	-2.32	99,700	-
[2375]	25/10/01	265	266	255	259	+9	+3.60	307,500	-
[2375]	25/09/30	247	251	243	250	+4	+1.63	69,100	-
[2375]	25/09/29	250	253	246	246	-2	-0.81	49,800	-
[2375]	25/09/26	251	254	248	248	0	0.00	56,600	-
[2375]	25/09/25	252	252	246	248	-1	-0.40	75,900	-
[2375]	25/09/24	253	253	248	249	-6	-2.35	77,000	-
[2375]	25/09/22	251	259	249	255	+10	+4.08	106,100	-
[2375]	25/09/19	253	256	245	245	-8	-3.16	188,600	-
[2375]	25/09/18	271	271	251	253	-17	-6.30	328,100	-
[2375]	25/09/17	271	273	268	270	0	0.00	107,600	-
[2375]	25/09/16	269	280	263	270	+3	+1.12	267,900	-
[2375]	25/09/12	267	283	262	267	+6	+2.30	538,300	-
[2375]	25/09/11	288	299	261	261	-22	-7.77	610,800	-
[2375]	25/09/10	277	289	272	283	+4	+1.43	259,700	-
[2375]	25/09/09	286	289	276	279	-4	-1.41	347,100	-
[2375]	25/09/08	276	286	271	283	+9	+3.28	226,500	-
[2375]	25/09/05	270	275	265	274	+4	+1.48	138,300	-