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
[2388]	26/10/29	11	11	10	10	-1.0	-9.09	74,700	424,550,784
[2388]	26/10/28	10	11	10	11	+1.0	+10.00	126,900	467,005,888
[2388]	26/10/27	11	11	10	10	-1.0	-9.09	59,200	424,550,784
[2388]	26/10/26	11	12	10	11	0	+0.00	195,400	467,005,888
[2388]	26/10/23	11	12	10	11	-1.0	-8.33	719,300	467,005,888
[2388]	26/10/22	12	13	11	12	0	+0.00	794,900	509,460,960
[2388]	26/10/21	12	13	11	12	0	+0.00	1,183,400	509,460,960
[2388]	26/10/20	10	13	10	12	+2.0	+20.00	2,544,900	509,460,960
[2388]	26/10/19	10	11	10	10	-1.0	-9.09	105,000	424,550,784
[2388]	26/10/16	12	12	10	11	-1.0	-8.33	973,900	467,005,888
[2388]	26/10/15	13	13	11	12	-1.0	-7.69	1,769,600	509,460,960
[2388]	26/10/14	14	16	12	13	-1.0	-7.14	1,940,700	551,916,032
[2388]	26/10/13	14	15	13	14	0	+0.00	677,500	594,371,136
[2388]	26/10/09	14	15	13	14	-1.0	-6.67	1,241,600	594,371,136
[2388]	26/10/08	14	16	13	15	+3.0	+25.00	5,103,300	636,826,176
[2388]	26/10/07	13	14	12	12	-1.0	-7.69	467,800	509,460,960
[2388]	26/10/06	13	14	12	13	0	+0.00	347,900	551,916,032
[2388]	26/10/05	13	15	13	13	0	+0.00	1,093,700	551,916,032
[2388]	26/10/02	15	17	13	13	-4.0	-23.53	2,441,500	551,916,032
[2388]	26/10/01	15	17	13	17	-10.0	-37.04	5,231,700	721,736,384
[2388]	26/09/30	29	29	25	27	-4.0	-12.90	1,030,200	1,146,287,104
[2388]	26/09/29	30	31	30	31	+1.0	+3.33	74,500	1,316,107,520
[2388]	26/09/28	31	31	30	30	-1.0	-3.23	160,900	1,273,652,352
[2388]	26/09/25	30	31	30	31	+1.0	+3.33	99,700	1,316,107,520
[2388]	26/09/24	31	31	30	30	-1.0	-3.23	195,500	1,273,652,352
[2388]	26/09/18	32	32	31	31	-1.0	-3.12	139,800	1,316,107,520
[2388]	26/09/17	32	33	32	32	0	+0.00	53,100	1,358,562,560
[2388]	26/09/16	33	34	32	32	-1.0	-3.03	147,400	1,358,562,560
[2388]	26/09/15	34	34	33	33	-1.0	-2.94	38,000	1,401,017,600
[2388]	26/09/14	33	34	32	34	+1.0	+3.03	56,500	1,443,472,768
[2388]	26/09/11	33	34	33	33	-1.0	-2.94	14,000	1,401,017,600
[2388]	26/09/10	33	34	33	34	+1.0	+3.03	47,900	1,443,472,768
[2388]	26/09/09	32	33	32	33	+1.0	+3.12	62,700	1,401,017,600
[2388]	26/09/08	33	33	32	32	-2.0	-5.88	120,700	1,358,562,560
[2388]	26/09/07	34	34	32	34	+1.0	+3.03	187,300	1,443,472,768
[2388]	26/09/04	33	34	33	33	0	+0.00	47,500	1,401,017,600
[2388]	26/09/03	34	34	33	33	0	+0.00	46,800	1,401,017,600
[2388]	26/09/02	35	35	33	33	-2.0	-5.71	176,900	1,401,017,600
[2388]	26/09/01	35	35	34	35	0	+0.00	49,500	1,485,927,808
[2388]	26/08/31	35	36	35	35	0	+0.00	49,300	1,485,927,808
[2388]	26/08/28	35	36	35	35	0	+0.00	36,100	1,485,927,808
[2388]	26/08/27	36	36	35	35	0	+0.00	84,400	1,485,927,808
[2388]	26/08/26	36	36	35	35	0	+0.00	16,700	1,485,927,808
[2388]	26/08/25	34	38	34	35	0	+0.00	330,500	1,485,927,808
[2388]	26/08/24	36	36	34	35	-1.0	-2.78	98,500	1,485,927,808
[2388]	26/08/21	34	36	34	36	+1.0	+2.86	135,200	1,528,382,848
[2388]	26/08/20	34	35	34	35	+1.0	+2.94	112,500	1,485,927,808
[2388]	26/08/19	34	35	34	34	-1.0	-2.86	74,500	1,443,472,768
[2388]	26/08/18	35	35	34	35	0	+0.00	165,300	1,485,927,808
[2388]	26/08/17	35	36	35	35	-2.0	-5.41	80,300	1,485,927,808
[2388]	26/08/14	36	37	35	37	+1.0	+2.78	71,200	1,570,838,016
[2388]	26/08/13	36	37	36	36	-1.0	-2.70	55,400	1,528,382,848
[2388]	26/08/12	36	37	36	37	+1.0	+2.78	42,300	1,570,838,016
[2388]	26/08/10	37	37	36	36	-1.0	-2.70	25,600	1,528,382,848
[2388]	26/08/07	37	37	36	37	+1.0	+2.78	16,400	1,570,838,016
[2388]	26/08/06	37	37	36	36	-1.0	-2.70	25,500	1,528,382,848
[2388]	26/08/05	37	37	36	37	0	+0.00	76,000	1,570,838,016
[2388]	26/08/04	36	37	35	37	+1.0	+2.78	41,800	1,570,838,016
[2388]	26/08/03	37	37	35	36	-1.0	-2.70	80,300	1,528,382,848
[2388]	26/07/31	36	37	35	37	+1.0	+2.78	57,100	1,570,838,016
[2388]	26/07/30	36	36	35	36	0	+0.00	128,700	1,528,382,848
[2388]	26/07/29	37	37	35	36	-2.0	-5.26	292,600	1,528,382,848
[2388]	26/07/28	38	39	37	38	0	+0.00	126,100	1,613,293,056
[2388]	26/07/27	38	39	38	38	0	+0.00	151,300	1,613,293,056
[2388]	26/07/24	39	39	38	38	-1.0	-2.56	87,100	1,613,293,056
[2388]	26/07/23	39	42	38	39	+1.0	+2.63	593,700	1,655,748,096
[2388]	26/07/22	39	40	38	38	-2.0	-5.00	99,400	1,613,293,056
[2388]	26/07/21	38	41	37	40	+2.0	+5.26	720,200	1,698,203,136
[2388]	26/07/17	39	39	38	38	-1	-2.56	268,400	-
[2388]	26/07/16	39	40	38	39	-1	-2.50	177,700	-
[2388]	26/07/15	38	40	38	40	+2	+5.26	294,900	-
[2388]	26/07/14	39	39	38	38	0	0.00	210,100	-
[2388]	26/07/13	40	40	38	38	-3	-7.32	594,500	-
[2388]	26/07/10	40	41	39	41	0	0.00	230,700	-
[2388]	26/07/09	38	42	37	41	+2	+5.13	1,854,800	-
[2388]	26/07/08	39	40	37	39	-1	-2.50	390,600	-
[2388]	26/07/07	40	41	37	40	0	0.00	1,558,000	-
[2388]	26/07/06	39	41	38	40	+1	+2.56	808,900	-
[2388]	26/07/03	43	43	39	39	-4	-9.30	1,137,300	-
[2388]	26/07/02	47	48	42	43	-7	-14.00	2,004,600	-
[2388]	26/07/01	69	72	47	50	-15	-23.08	7,266,600	-
[2388]	26/06/30	51	65	45	65	+22	+51.16	13,329,500	-
[2388]	26/06/29	45	50	39	43	+11	+34.38	11,046,300	-
[2388]	26/06/26	34	34	32	32	-2	-5.88	91,600	-
[2388]	26/06/25	34	35	33	34	0	0.00	161,900	-
[2388]	26/06/24	35	36	34	34	-1	-2.86	183,300	-
[2388]	26/06/23	36	36	35	35	-1	-2.78	104,200	-
[2388]	26/06/22	38	38	36	36	-1	-2.70	129,400	-
[2388]	26/06/19	38	38	37	37	0	0.00	72,300	-
[2388]	26/06/18	40	40	36	37	-3	-7.50	267,800	-
[2388]	26/06/17	39	41	38	40	+1	+2.56	115,600	-
[2388]	26/06/16	38	39	38	39	+1	+2.63	25,000	-
[2388]	26/06/15	37	38	37	38	0	0.00	83,200	-
[2388]	26/06/12	38	38	37	38	0	0.00	41,600	-
[2388]	26/06/11	38	38	37	38	0	0.00	83,700	-
[2388]	26/06/10	39	39	38	38	0	0.00	50,500	-
[2388]	26/06/09	38	39	37	38	0	0.00	100,800	-
[2388]	26/06/08	40	40	38	38	-2	-5.00	86,100	-
[2388]	26/06/05	39	40	39	40	0	0.00	95,300	-
[2388]	26/06/04	42	42	39	40	-2	-4.76	112,100	-
[2388]	26/06/03	43	43	40	42	-1	-2.33	216,600	-
[2388]	26/06/02	43	44	43	43	-1	-2.27	74,800	-
[2388]	26/06/01	44	44	43	44	0	0.00	25,600	-
[2388]	26/05/29	43	44	43	44	0	0.00	17,200	-
[2388]	26/05/28	43	44	42	44	+1	+2.33	46,800	-
[2388]	26/05/27	43	44	43	43	-1	-2.27	49,600	-
[2388]	26/05/26	45	45	43	44	-1	-2.22	66,300	-
[2388]	26/05/25	43	45	43	45	+2	+4.65	105,200	-
[2388]	26/05/22	44	44	42	43	-1.0	-2.27	71,300	-
[2388]	26/05/21	40	46	40	44	+3.0	+7.32	415,900	-
[2388]	26/05/20	42	43	39	41	-1.0	-2.38	386,200	-
[2388]	26/05/19	42	43	42	42	-1.0	-2.33	150,400	-
[2388]	26/05/18	45	46	40	43	-4.0	-8.51	578,300	-
[2388]	26/05/15	49	49	46	47	-2.0	-4.08	196,400	-
[2388]	26/05/14	50	50	48	49	0	+0.00	149,700	-
[2388]	26/05/13	50	50	49	49	-1.0	-2.00	78,600	-
[2388]	26/05/12	50	51	50	50	0	+0.00	102,200	-
[2388]	26/05/11	53	53	50	50	-2.0	-3.85	292,500	-
[2388]	26/05/08	55	55	51	52	-2.0	-3.70	348,300	-
[2388]	26/05/07	56	56	54	54	-2.0	-3.57	142,600	-
[2388]	26/05/01	56	57	56	56	-1.0	-1.75	28,900	-
[2388]	26/04/30	56	57	56	57	+1.0	+1.79	87,600	-
[2388]	26/04/28	58	58	56	56	-2.0	-3.45	207,200	-
[2388]	26/04/27	59	60	57	58	-1	-1.69	151,400	-
[2388]	26/04/24	60	60	59	59	-1	-1.67	38,800	-
[2388]	26/04/23	60	61	60	60	0	0.00	23,000	-
[2388]	26/04/22	60	61	60	60	-1	-1.64	17,100	-
[2388]	26/04/21	61	61	60	61	+1	+1.67	135,300	-
[2388]	26/04/20	61	61	60	60	-1	-1.64	36,900	-
[2388]	26/04/17	61	61	60	61	+1	+1.67	11,400	-
[2388]	26/04/16	61	61	60	60	-1	-1.64	52,700	-
[2388]	26/04/15	60	61	60	61	0	0.00	20,200	-
[2388]	26/04/14	60	61	60	61	+1	+1.67	22,600	-
[2388]	26/04/13	60	61	60	60	0	0.00	15,100	-
[2388]	26/04/10	60	61	60	60	0	0.00	4,800	-
[2388]	26/04/09	61	61	60	60	-1	-1.64	45,200	-
[2388]	26/04/08	60	61	60	61	+1	+1.67	28,500	-
[2388]	26/04/07	61	61	60	60	0	0.00	52,600	-
[2388]	26/04/06	60	61	60	60	-1	-1.64	84,600	-
[2388]	26/04/03	61	61	60	61	0	0.00	49,100	-
[2388]	26/04/02	62	62	61	61	-1	-1.61	35,000	-
[2388]	26/04/01	62	63	61	62	0	0.00	43,100	-
[2388]	26/03/31	61	62	61	62	+1	+1.64	33,600	-
[2388]	26/03/30	61	63	60	61	0	0.00	85,000	-
[2388]	26/03/27	62	62	61	61	-1	-1.61	17,000	-
[2388]	26/03/26	62	63	61	62	0	0.00	52,400	-
[2388]	26/03/25	62	63	61	62	+1	+1.64	33,800	-
[2388]	26/03/24	63	65	61	61	-2	-3.17	103,400	-
[2388]	26/03/23	62	63	61	63	+1	+1.61	67,800	-
[2388]	26/03/19	63	65	62	62	-2	-3.13	72,700	-
[2388]	26/03/18	62	64	61	64	+2	+3.23	150,100	-
[2388]	26/03/17	62	63	61	62	0	0.00	51,100	-
[2388]	26/03/16	62	62	61	62	0	0.00	59,500	-
[2388]	26/03/13	65	65	62	62	-3	-4.62	81,000	-
[2388]	26/03/12	63	65	63	65	+2	+3.17	65,900	-
[2388]	26/03/11	62	64	62	63	+2	+3.28	146,000	-
[2388]	26/03/10	60	62	60	61	+1	+1.67	178,700	-
[2388]	26/03/09	63	63	60	60	-3	-4.76	146,800	-
[2388]	26/03/06	60	67	60	63	+3	+5.00	967,900	-
[2388]	26/03/05	60	61	60	60	+1	+1.69	40,000	-
[2388]	26/03/04	60	61	59	59	-2	-3.28	121,400	-
[2388]	26/03/03	61	62	60	61	-1	-1.61	98,800	-
[2388]	26/03/02	61	62	60	62	+1	+1.64	101,200	-
[2388]	26/02/27	61	61	60	61	0	0.00	39,200	-
[2388]	26/02/26	60	61	60	61	+1	+1.67	141,300	-
[2388]	26/02/25	61	61	60	60	-1	-1.64	250,600	-
[2388]	26/02/24	61	62	61	61	0	0.00	58,000	-
[2388]	26/02/20	61	62	61	61	0	0.00	39,800	-
[2388]	26/02/19	61	62	61	61	0	0.00	31,000	-
[2388]	26/02/18	62	63	61	61	0	0.00	178,900	-
[2388]	26/02/17	61	62	61	61	0	0.00	25,600	-
[2388]	26/02/16	62	63	61	61	-1	-1.61	75,500	-
[2388]	26/02/13	64	64	62	62	-1	-1.59	81,800	-
[2388]	26/02/12	62	64	61	63	+1	+1.61	225,000	-
[2388]	26/02/10	63	63	61	62	0	0.00	104,300	-
[2388]	26/02/09	63	63	62	62	-1	-1.59	45,900	-
[2388]	26/02/06	62	63	61	63	+1	+1.61	75,400	-
[2388]	26/02/05	62	63	62	62	0	0.00	37,100	-
[2388]	26/02/04	62	63	62	62	-1	-1.59	61,000	-
[2388]	26/02/03	63	63	62	63	+1	+1.61	51,400	-
[2388]	26/02/02	62	63	62	62	0	0.00	42,700	-
[2388]	26/01/30	63	64	62	62	-1	-1.59	50,700	-
[2388]	26/01/29	63	64	62	63	0	0.00	63,300	-
[2388]	26/01/28	63	64	62	63	0	0.00	111,900	-
[2388]	26/01/27	65	65	63	63	-2	-3.08	73,700	-
[2388]	26/01/26	64	65	64	65	+1	+1.56	57,600	-
[2388]	26/01/23	64	64	63	64	0	0.00	65,600	-
[2388]	26/01/22	64	65	63	64	0	0.00	156,600	-
[2388]	26/01/21	66	66	64	64	-1	-1.54	37,500	-
[2388]	26/01/20	66	66	64	65	-1	-1.52	122,500	-
[2388]	26/01/19	65	66	64	66	+1	+1.54	42,200	-
[2388]	26/01/16	65	65	64	65	-1	-1.52	94,400	-
[2388]	26/01/15	65	67	65	66	+1	+1.54	100,500	-
[2388]	26/01/14	65	66	65	65	0	0.00	68,400	-
[2388]	26/01/13	66	66	64	65	-1	-1.52	117,500	-
[2388]	26/01/09	64	68	64	66	+2	+3.13	309,100	-
[2388]	26/01/08	66	67	64	64	-1	-1.54	362,500	-
[2388]	26/01/07	63	66	63	65	+3	+4.84	294,900	-
[2388]	26/01/06	61	64	61	62	+1	+1.64	195,700	-
[2388]	26/01/05	61	62	61	61	0	0.00	92,300	-
[2388]	25/12/30	62	63	61	61	-1	-1.61	110,700	-
[2388]	25/12/29	63	63	62	62	-1	-1.59	334,900	-
[2388]	25/12/26	66	73	62	63	-1	-1.56	2,030,300	-
[2388]	25/12/25	64	64	63	64	0	0.00	129,200	-
[2388]	25/12/24	65	65	63	64	-1	-1.54	136,900	-
[2388]	25/12/23	63	66	63	65	+3	+4.84	262,500	-
[2388]	25/12/22	63	63	62	62	-1	-1.59	208,900	-
[2388]	25/12/19	64	64	63	63	-1	-1.56	60,600	-
[2388]	25/12/18	63	64	63	64	0	0.00	40,100	-
[2388]	25/12/17	64	65	63	64	0	0.00	64,400	-
[2388]	25/12/16	65	65	64	64	-1	-1.54	158,200	-
[2388]	25/12/15	64	65	64	65	0	0.00	43,200	-
[2388]	25/12/12	64	65	64	65	+1	+1.56	31,200	-
[2388]	25/12/11	65	65	64	64	-1	-1.54	40,000	-
[2388]	25/12/10	65	66	65	65	0	0.00	29,100	-
[2388]	25/12/09	65	66	65	65	0	0.00	26,200	-
[2388]	25/12/08	64	66	64	65	0	0.00	61,400	-
[2388]	25/12/05	63	65	63	65	+2	+3.17	43,800	-
[2388]	25/12/04	64	65	63	63	0	0.00	91,700	-
[2388]	25/12/03	65	65	63	63	-1	-1.56	70,200	-
[2388]	25/12/02	66	66	64	64	-1	-1.54	18,300	-
[2388]	25/12/01	66	66	65	65	-1	-1.52	71,200	-
[2388]	25/11/28	65	67	65	66	+2	+3.13	138,300	-
[2388]	25/11/27	63	65	63	64	+1	+1.59	118,800	-
[2388]	25/11/26	63	64	63	63	-1	-1.56	21,000	-
[2388]	25/11/25	64	65	64	64	0	0.00	37,000	-
[2388]	25/11/21	63	64	63	64	0	0.00	161,000	-
[2388]	25/11/20	64	65	64	64	-1	-1.54	145,100	-
[2388]	25/11/19	64	66	63	65	0	0.00	194,100	-
[2388]	25/11/18	67	68	64	65	-2	-2.99	391,300	-
[2388]	25/11/17	68	68	66	67	-2	-2.90	75,700	-
[2388]	25/11/14	68	69	67	69	+1	+1.47	45,700	-
[2388]	25/11/13	68	69	68	68	-1	-1.45	26,600	-
[2388]	25/11/12	66	69	66	69	+3	+4.55	84,800	-
[2388]	25/11/11	67	67	66	66	-1	-1.49	35,500	-
[2388]	25/11/10	67	68	66	67	0	0.00	28,500	-
[2388]	25/11/07	67	67	66	67	+1	+1.52	15,900	-
[2388]	25/11/06	67	68	66	66	-2	-2.94	27,200	-
[2388]	25/11/05	69	69	67	68	0	0.00	42,600	-
[2388]	25/11/04	67	69	67	68	+1	+1.49	43,000	-
[2388]	25/10/31	66	68	66	67	0	0.00	49,600	-
[2388]	25/10/30	67	68	67	67	0	0.00	73,400	-
[2388]	25/10/29	67	69	67	67	0	0.00	71,000	-
[2388]	25/10/28	68	69	67	67	-2	-2.90	148,000	-
[2388]	25/10/27	68	69	67	69	+1	+1.47	106,700	-
[2388]	25/10/24	69	69	67	68	0	0.00	92,200	-
[2388]	25/10/23	69	69	68	68	0	0.00	63,800	-
[2388]	25/10/22	69	70	67	68	-1	-1.45	114,900	-
[2388]	25/10/21	69	69	68	69	0	0.00	140,500	-
[2388]	25/10/20	70	70	68	69	+1	+1.47	52,800	-
[2388]	25/10/17	70	70	68	68	-2	-2.86	63,900	-
[2388]	25/10/16	67	70	67	70	+3	+4.48	72,500	-
[2388]	25/10/15	67	68	67	67	0	0.00	68,400	-
[2388]	25/10/14	69	70	67	67	-2	-2.90	155,700	-
[2388]	25/10/10	72	72	69	69	-3	-4.17	107,800	-
[2388]	25/10/09	72	72	70	72	+1	+1.41	81,800	-
[2388]	25/10/08	71	72	70	71	0	0.00	45,100	-
[2388]	25/10/07	71	72	70	71	+1	+1.43	82,600	-
[2388]	25/10/06	69	71	69	70	+1	+1.45	184,900	-
[2388]	25/10/03	68	69	68	69	+1	+1.47	89,100	-
[2388]	25/10/02	69	69	68	68	-1	-1.45	66,500	-
[2388]	25/10/01	71	72	69	69	-2	-2.82	194,200	-
[2388]	25/09/30	71	71	70	71	0	0.00	313,200	-
[2388]	25/09/29	71	73	71	71	-1	-1.39	107,100	-
[2388]	25/09/26	71	73	71	72	+1	+1.41	154,700	-
[2388]	25/09/25	73	73	70	71	-1	-1.39	212,000	-
[2388]	25/09/24	73	74	71	72	-1	-1.37	214,700	-
[2388]	25/09/22	72	73	70	73	0	0.00	251,900	-
[2388]	25/09/19	71	73	71	73	+1	+1.39	151,500	-
[2388]	25/09/18	73	73	71	72	-1	-1.37	220,100	-
[2388]	25/09/17	73	73	71	73	+1	+1.39	128,000	-
[2388]	25/09/16	73	73	70	72	-1	-1.37	340,600	-
[2388]	25/09/12	75	75	72	73	-1	-1.35	174,000	-
[2388]	25/09/11	75	75	74	74	0	0.00	120,800	-
[2388]	25/09/10	77	77	72	74	-3	-3.90	899,100	-
[2388]	25/09/09	81	82	76	77	-5	-6.10	485,600	-
[2388]	25/09/08	81	82	80	82	+1	+1.23	145,000	-
[2388]	25/09/05	80	82	80	81	+1	+1.25	96,800	-