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
[2931]	26/10/29	326	330	324	327	+3.0	+0.93	1,992,800	45,616,779,264
[2931]	26/10/28	330	330	322	324	-6.0	-1.82	1,112,800	45,198,274,560
[2931]	26/10/27	332	334	330	330	-2.0	-0.60	724,300	46,035,279,872
[2931]	26/10/26	332	335	329	332	-1.0	-0.30	588,300	46,314,283,008
[2931]	26/10/23	333	338	330	333	0	+0.00	667,300	46,453,780,480
[2931]	26/10/22	332	335	331	333	0	+0.00	443,100	46,453,780,480
[2931]	26/10/21	336	337	332	333	-4.0	-1.19	662,600	46,453,780,480
[2931]	26/10/20	335	337	332	337	0	+0.00	766,100	47,011,786,752
[2931]	26/10/19	332	338	332	337	+4.0	+1.20	574,200	47,011,786,752
[2931]	26/10/16	332	336	332	333	+3.0	+0.91	608,100	46,453,780,480
[2931]	26/10/15	331	333	328	330	-3.0	-0.90	1,084,300	46,035,279,872
[2931]	26/10/14	335	336	333	333	-4.0	-1.19	427,900	46,453,780,480
[2931]	26/10/13	336	337	331	337	+5.0	+1.51	784,600	47,011,786,752
[2931]	26/10/09	335	336	332	332	-3.0	-0.90	483,100	46,314,283,008
[2931]	26/10/08	335	336	332	335	-2.0	-0.59	690,600	46,732,783,616
[2931]	26/10/07	335	340	334	337	+1.0	+0.30	568,600	47,011,786,752
[2931]	26/10/06	336	338	334	336	+3.0	+0.90	485,700	46,872,285,184
[2931]	26/10/05	334	335	330	333	0	+0.00	723,400	46,453,780,480
[2931]	26/10/02	340	340	332	333	-7.0	-2.06	1,195,000	46,453,780,480
[2931]	26/10/01	340	344	336	340	-3.0	-0.87	1,014,200	47,430,287,360
[2931]	26/09/30	344	346	341	343	-2.0	-0.58	560,200	47,848,792,064
[2931]	26/09/29	347	348	344	345	-5.0	-1.43	491,800	48,127,791,104
[2931]	26/09/28	351	353	347	350	-1.0	-0.28	478,300	48,825,294,848
[2931]	26/09/25	349	353	347	351	+4.0	+1.15	469,400	48,964,796,416
[2931]	26/09/24	350	354	347	347	-3.0	-0.86	493,500	48,406,794,240
[2931]	26/09/18	354	355	349	350	-2.0	-0.57	412,000	48,825,294,848
[2931]	26/09/17	349	354	349	352	0	+0.00	323,800	49,104,297,984
[2931]	26/09/16	354	354	348	352	0	+0.00	376,700	49,104,297,984
[2931]	26/09/15	349	354	346	352	+6.0	+1.73	584,300	49,104,297,984
[2931]	26/09/14	339	348	339	346	+8.0	+2.37	536,600	48,267,292,672
[2931]	26/09/11	341	343	338	338	-8.0	-2.31	1,001,600	47,151,288,320
[2931]	26/09/10	342	346	341	346	+3.0	+0.87	514,500	48,267,292,672
[2931]	26/09/09	347	349	343	343	-4.0	-1.15	433,800	47,848,792,064
[2931]	26/09/08	345	348	342	347	+2.0	+0.58	598,600	48,406,794,240
[2931]	26/09/07	349	351	343	345	-6.0	-1.71	441,300	48,127,791,104
[2931]	26/09/04	345	353	344	351	+5.0	+1.45	584,800	48,964,796,416
[2931]	26/09/03	351	352	344	346	-1.0	-0.29	508,200	48,267,292,672
[2931]	26/09/02	346	351	342	347	-2.0	-0.57	729,300	48,406,794,240
[2931]	26/09/01	353	353	348	349	-5.0	-1.41	748,200	48,685,797,376
[2931]	26/08/31	354	356	351	354	-1.0	-0.28	482,100	49,383,301,120
[2931]	26/08/28	358	360	354	355	-4.0	-1.11	604,300	49,522,802,688
[2931]	26/08/27	359	360	355	359	0	+0.00	633,700	50,080,804,864
[2931]	26/08/26	359	360	355	359	+1.0	+0.28	453,900	50,080,804,864
[2931]	26/08/25	358	360	355	358	+2.0	+0.56	614,100	49,941,303,296
[2931]	26/08/24	361	362	356	356	-4.0	-1.11	555,000	49,662,300,160
[2931]	26/08/21	358	362	357	360	+2.0	+0.56	696,900	50,220,306,432
[2931]	26/08/20	359	359	354	358	+7.0	+1.99	682,100	49,941,303,296
[2931]	26/08/19	353	354	347	351	+2.0	+0.57	614,700	48,964,796,416
[2931]	26/08/18	350	354	348	349	-4.0	-1.13	546,900	48,685,797,376
[2931]	26/08/17	359	360	352	353	-3.0	-0.84	605,500	49,156,005,888
[2931]	26/08/14	354	358	349	356	+4.0	+1.14	679,400	49,573,765,120
[2931]	26/08/13	357	357	348	352	-3.0	-0.85	1,073,400	49,016,754,176
[2931]	26/08/12	366	366	354	355	-13.0	-3.53	1,014,700	49,434,509,312
[2931]	26/08/10	356	373	348	368	+28.0	+8.24	2,472,600	51,244,789,760
[2931]	26/08/07	337	347	334	340	+5.0	+1.49	1,241,500	47,345,729,536
[2931]	26/08/06	333	338	333	335	+3.0	+0.90	899,100	46,649,466,880
[2931]	26/08/05	336	339	332	332	-2.0	-0.60	993,400	46,231,711,744
[2931]	26/08/04	340	340	334	334	-3.0	-0.89	744,700	46,510,215,168
[2931]	26/08/03	337	340	333	337	-4.0	-1.17	567,500	46,927,974,400
[2931]	26/07/31	340	342	337	341	0	+0.00	698,000	47,484,981,248
[2931]	26/07/30	344	346	340	341	-5.0	-1.45	1,168,900	47,484,981,248
[2931]	26/07/29	349	353	342	346	+2.0	+0.58	906,800	48,181,239,808
[2931]	26/07/28	354	355	342	344	-6.0	-1.71	647,900	47,902,736,384
[2931]	26/07/27	343	352	342	350	+10.0	+2.94	735,800	48,738,250,752
[2931]	26/07/24	340	342	338	340	0	+0.00	486,100	47,345,729,536
[2931]	26/07/23	342	345	339	340	-3.0	-0.87	440,300	47,345,729,536
[2931]	26/07/22	342	346	340	343	+1.0	+0.29	553,100	47,763,484,672
[2931]	26/07/21	348	351	341	342	-3.0	-0.87	757,700	47,624,232,960
[2931]	26/07/17	348	350	343	345	-3	-0.86	682,300	-
[2931]	26/07/16	352	356	348	348	-3	-0.85	589,800	-
[2931]	26/07/15	352	354	347	351	0	0.00	482,600	-
[2931]	26/07/14	357	361	351	351	-4	-1.13	593,600	-
[2931]	26/07/13	350	358	350	355	+10	+2.90	758,000	-
[2931]	26/07/10	344	348	342	345	+1	+0.29	543,700	-
[2931]	26/07/09	345	347	341	344	-3	-0.86	524,100	-
[2931]	26/07/08	351	352	345	347	-3	-0.86	640,000	-
[2931]	26/07/07	343	351	342	350	+6	+1.74	675,300	-
[2931]	26/07/06	336	346	335	344	+9	+2.69	906,000	-
[2931]	26/07/03	337	338	332	335	+3	+0.90	818,600	-
[2931]	26/07/02	329	336	329	332	+7	+2.15	1,052,500	-
[2931]	26/07/01	333	333	323	325	-7	-2.11	573,900	-
[2931]	26/06/30	337	338	328	332	-2	-0.60	804,800	-
[2931]	26/06/29	322	334	321	334	+14	+4.38	1,043,700	-
[2931]	26/06/26	322	324	318	320	0	0.00	720,000	-
[2931]	26/06/25	322	328	319	320	+1	+0.31	1,137,500	-
[2931]	26/06/24	322	324	318	319	-2	-0.62	733,900	-
[2931]	26/06/23	327	327	319	321	-7	-2.13	1,043,800	-
[2931]	26/06/22	335	340	328	328	-8	-2.38	876,800	-
[2931]	26/06/19	337	340	332	336	0	0.00	1,057,800	-
[2931]	26/06/18	338	340	332	336	-3	-0.88	914,800	-
[2931]	26/06/17	337	347	335	339	+5	+1.50	995,200	-
[2931]	26/06/16	338	339	332	334	-4	-1.18	1,084,100	-
[2931]	26/06/15	340	343	336	338	-2	-0.59	1,195,500	-
[2931]	26/06/12	346	347	340	340	-4	-1.16	841,700	-
[2931]	26/06/11	348	349	338	344	-2	-0.58	989,800	-
[2931]	26/06/10	345	347	338	346	+5	+1.47	1,100,100	-
[2931]	26/06/09	348	349	341	341	-6	-1.73	715,200	-
[2931]	26/06/08	345	349	342	347	-2	-0.57	730,300	-
[2931]	26/06/05	344	354	344	349	+4	+1.16	793,800	-
[2931]	26/06/04	349	350	344	345	-7	-1.99	927,000	-
[2931]	26/06/03	352	354	346	352	-3	-0.85	943,600	-
[2931]	26/06/02	355	355	349	355	-2	-0.56	1,043,200	-
[2931]	26/06/01	372	372	353	357	-15	-4.03	1,449,900	-
[2931]	26/05/29	369	375	365	372	+7	+1.92	858,600	-
[2931]	26/05/28	362	370	360	365	+1	+0.27	799,800	-
[2931]	26/05/27	361	365	357	364	+6	+1.68	919,300	-
[2931]	26/05/26	351	363	350	358	+2	+0.56	1,142,000	-
[2931]	26/05/25	364	365	351	356	-6	-1.66	1,196,700	-
[2931]	26/05/22	363	364	360	362	+2.0	+0.56	595,400	-
[2931]	26/05/21	355	364	352	360	+9.0	+2.56	1,350,000	-
[2931]	26/05/20	370	373	348	351	-15.0	-4.10	2,172,900	-
[2931]	26/05/19	356	370	354	366	+8.0	+2.23	1,786,800	-
[2931]	26/05/18	375	377	358	358	-19.0	-5.04	2,825,600	-
[2931]	26/05/15	376	378	362	377	-20.0	-5.04	3,607,900	-
[2931]	26/05/14	398	400	394	397	-4.0	-1.00	955,000	-
[2931]	26/05/13	400	404	398	401	+1.0	+0.25	556,100	-
[2931]	26/05/12	401	403	399	400	-4.0	-0.99	530,400	-
[2931]	26/05/11	401	407	399	404	+3.0	+0.75	730,100	-
[2931]	26/05/08	408	409	401	401	-7.0	-1.72	529,600	-
[2931]	26/05/07	406	410	405	408	+6.0	+1.49	637,500	-
[2931]	26/05/01	401	403	397	402	-1.0	-0.25	884,400	-
[2931]	26/04/30	408	408	401	403	-6.0	-1.47	643,300	-
[2931]	26/04/28	409	410	402	409	+2.0	+0.49	663,700	-
[2931]	26/04/27	404	409	401	407	-1	-0.25	714,400	-
[2931]	26/04/24	402	408	398	408	+4	+0.99	764,700	-
[2931]	26/04/23	405	409	401	404	-3	-0.74	686,800	-
[2931]	26/04/22	405	410	404	407	+3	+0.74	558,800	-
[2931]	26/04/21	410	410	402	404	-8	-1.94	690,200	-
[2931]	26/04/20	409	414	406	412	+3	+0.73	653,000	-
[2931]	26/04/17	411	415	407	409	-3	-0.73	539,800	-
[2931]	26/04/16	416	419	412	412	-2	-0.48	959,800	-
[2931]	26/04/15	404	415	404	414	+10	+2.48	1,271,600	-
[2931]	26/04/14	402	409	401	404	0	0.00	715,900	-
[2931]	26/04/13	401	404	397	404	+2	+0.50	679,700	-
[2931]	26/04/10	410	419	394	402	-9	-2.19	1,939,800	-
[2931]	26/04/09	415	417	408	411	+1	+0.24	1,040,400	-
[2931]	26/04/08	420	421	407	410	-10	-2.38	1,459,500	-
[2931]	26/04/07	411	421	409	420	+5	+1.20	1,628,700	-
[2931]	26/04/06	410	417	407	415	+8	+1.97	1,544,000	-
[2931]	26/04/03	406	414	404	407	+3	+0.74	946,600	-
[2931]	26/04/02	410	417	401	404	-6	-1.46	1,546,300	-
[2931]	26/04/01	396	411	395	410	+9	+2.24	2,067,900	-
[2931]	26/03/31	395	407	393	401	+9	+2.30	2,398,300	-
[2931]	26/03/30	377	394	376	392	+13	+3.43	2,286,800	-
[2931]	26/03/27	375	382	371	379	+10	+2.71	1,289,500	-
[2931]	26/03/26	374	376	365	369	-9	-2.38	934,700	-
[2931]	26/03/25	372	378	372	378	+9	+2.44	758,000	-
[2931]	26/03/24	371	373	367	369	+6	+1.65	931,800	-
[2931]	26/03/23	366	368	360	363	-11	-2.94	1,853,000	-
[2931]	26/03/19	380	387	374	374	-13	-3.36	1,581,300	-
[2931]	26/03/18	381	388	377	387	+4	+1.04	1,438,300	-
[2931]	26/03/17	378	389	376	383	+8	+2.13	1,494,100	-
[2931]	26/03/16	377	378	370	375	-4	-1.06	1,166,600	-
[2931]	26/03/13	361	379	360	379	+11	+2.99	2,252,900	-
[2931]	26/03/12	371	379	363	368	-5	-1.34	2,072,700	-
[2931]	26/03/11	381	382	372	373	-5	-1.32	1,097,600	-
[2931]	26/03/10	371	379	368	378	+11	+3.00	1,407,500	-
[2931]	26/03/09	360	367	358	367	-5	-1.34	1,871,300	-
[2931]	26/03/06	364	372	362	372	+7	+1.92	725,000	-
[2931]	26/03/05	365	372	361	365	+7	+1.96	1,111,900	-
[2931]	26/03/04	365	369	356	358	-15	-4.02	2,514,300	-
[2931]	26/03/03	377	379	371	373	-4	-1.06	1,541,800	-
[2931]	26/03/02	384	385	375	377	-15	-3.83	2,300,500	-
[2931]	26/02/27	390	393	387	392	-1	-0.25	975,100	-
[2931]	26/02/26	381	393	381	393	+12	+3.15	1,522,800	-
[2931]	26/02/25	387	389	381	381	-4	-1.04	1,117,200	-
[2931]	26/02/24	386	391	384	385	0	0.00	1,096,800	-
[2931]	26/02/20	385	387	376	385	-4	-1.03	2,019,400	-
[2931]	26/02/19	404	406	389	389	-9	-2.26	2,625,300	-
[2931]	26/02/18	400	401	391	398	-1	-0.25	2,442,000	-
[2931]	26/02/17	401	402	391	399	+3	+0.76	2,158,800	-
[2931]	26/02/16	413	413	396	396	-9	-2.22	3,569,200	-
[2931]	26/02/13	409	414	405	405	-10	-2.41	1,785,100	-
[2931]	26/02/12	417	423	415	415	-3	-0.72	1,057,700	-
[2931]	26/02/10	410	418	409	418	+5	+1.21	995,600	-
[2931]	26/02/09	414	414	407	413	+4	+0.98	721,900	-
[2931]	26/02/06	408	411	404	409	-3	-0.73	872,200	-
[2931]	26/02/05	419	419	412	412	-3	-0.72	1,163,100	-
[2931]	26/02/04	403	417	402	415	+9	+2.22	1,363,700	-
[2931]	26/02/03	413	413	403	406	-3	-0.73	1,242,200	-
[2931]	26/02/02	418	418	408	409	-6	-1.45	730,100	-
[2931]	26/01/30	409	418	406	415	+7	+1.72	1,378,700	-
[2931]	26/01/29	403	410	399	408	+5	+1.24	931,500	-
[2931]	26/01/28	405	407	402	403	-2	-0.49	853,600	-
[2931]	26/01/27	411	411	405	405	-8	-1.94	706,800	-
[2931]	26/01/26	415	416	409	413	-2	-0.48	1,025,100	-
[2931]	26/01/23	411	416	408	415	+5	+1.22	687,100	-
[2931]	26/01/22	407	413	406	410	+4	+0.99	637,100	-
[2931]	26/01/21	412	413	403	406	-12	-2.87	1,287,900	-
[2931]	26/01/20	416	418	409	418	+5	+1.21	1,265,400	-
[2931]	26/01/19	410	413	404	413	+8	+1.98	991,200	-
[2931]	26/01/16	408	412	403	405	-4	-0.98	967,600	-
[2931]	26/01/15	400	409	398	409	+9	+2.25	1,247,300	-
[2931]	26/01/14	400	403	399	400	0	0.00	1,033,200	-
[2931]	26/01/13	409	412	400	400	-7	-1.72	1,015,200	-
[2931]	26/01/09	403	408	402	407	+7	+1.75	764,800	-
[2931]	26/01/08	402	405	399	400	-5	-1.23	588,500	-
[2931]	26/01/07	404	407	402	405	0	0.00	700,900	-
[2931]	26/01/06	398	409	398	405	+8	+2.02	1,485,700	-
[2931]	26/01/05	403	403	397	397	-3	-0.75	748,100	-
[2931]	25/12/30	405	407	400	400	-6	-1.48	532,000	-
[2931]	25/12/29	404	408	400	406	+3	+0.74	615,300	-
[2931]	25/12/26	409	411	401	403	-4	-0.98	1,048,400	-
[2931]	25/12/25	400	410	400	407	+8	+2.01	1,365,100	-
[2931]	25/12/24	396	401	396	399	+2	+0.50	537,600	-
[2931]	25/12/23	397	401	396	397	+2	+0.51	715,000	-
[2931]	25/12/22	400	402	394	395	-5	-1.25	862,200	-
[2931]	25/12/19	402	404	400	400	-2	-0.50	552,300	-
[2931]	25/12/18	405	406	400	402	-2	-0.50	371,500	-
[2931]	25/12/17	403	405	401	404	+2	+0.50	457,300	-
[2931]	25/12/16	414	414	402	402	-12	-2.90	659,100	-
[2931]	25/12/15	405	415	404	414	+9	+2.22	919,400	-
[2931]	25/12/12	401	407	401	405	+5	+1.25	656,400	-
[2931]	25/12/11	402	403	397	400	-1	-0.25	454,800	-
[2931]	25/12/10	402	404	400	401	-3	-0.74	459,300	-
[2931]	25/12/09	406	409	400	404	-2	-0.49	497,200	-
[2931]	25/12/08	397	407	397	406	+9	+2.27	758,800	-
[2931]	25/12/05	403	405	395	397	-8	-1.98	849,300	-
[2931]	25/12/04	400	408	398	405	+5	+1.25	1,029,000	-
[2931]	25/12/03	396	406	395	400	+4	+1.01	1,283,000	-
[2931]	25/12/02	398	402	396	396	-3	-0.75	977,800	-
[2931]	25/12/01	416	420	398	399	-20	-4.77	1,933,100	-
[2931]	25/11/28	419	424	418	419	+1	+0.24	507,000	-
[2931]	25/11/27	415	419	414	418	+5	+1.21	549,100	-
[2931]	25/11/26	413	418	413	413	0	0.00	757,500	-
[2931]	25/11/25	427	427	413	413	-14	-3.28	1,017,000	-
[2931]	25/11/21	420	427	418	427	+6	+1.43	667,800	-
[2931]	25/11/20	420	429	420	421	0	0.00	805,200	-
[2931]	25/11/19	423	425	417	421	0	0.00	895,500	-
[2931]	25/11/18	432	435	420	421	-15	-3.44	1,259,000	-
[2931]	25/11/17	430	438	426	436	+4	+0.93	1,566,500	-
[2931]	25/11/14	447	459	430	432	+4	+0.93	4,761,100	-
[2931]	25/11/13	431	437	426	428	+1	+0.23	1,703,400	-
[2931]	25/11/12	420	433	419	427	+8	+1.91	1,008,000	-
[2931]	25/11/11	419	421	415	419	0	0.00	704,400	-
[2931]	25/11/10	428	429	418	419	-4	-0.95	927,600	-
[2931]	25/11/07	418	425	418	423	+1	+0.24	426,500	-
[2931]	25/11/06	425	425	417	422	+1	+0.24	598,300	-
[2931]	25/11/05	423	425	413	421	-5	-1.17	1,663,800	-
[2931]	25/11/04	422	428	418	426	+1	+0.24	906,700	-
[2931]	25/10/31	426	432	423	425	-3	-0.70	1,098,600	-
[2931]	25/10/30	424	430	424	428	+3	+0.71	846,900	-
[2931]	25/10/29	435	435	423	425	-8	-1.85	1,374,800	-
[2931]	25/10/28	440	440	427	433	-9	-2.04	1,494,200	-
[2931]	25/10/27	432	442	432	442	+11	+2.55	757,800	-
[2931]	25/10/24	438	438	430	431	-6	-1.37	1,653,500	-
[2931]	25/10/23	442	443	437	437	-8	-1.80	522,900	-
[2931]	25/10/22	444	449	444	445	0	0.00	258,100	-
[2931]	25/10/21	444	447	441	445	+3	+0.68	342,400	-
[2931]	25/10/20	442	444	436	442	+5	+1.14	433,100	-
[2931]	25/10/17	443	446	436	437	-8	-1.80	510,200	-
[2931]	25/10/16	449	450	442	445	-3	-0.67	389,800	-
[2931]	25/10/15	439	448	439	448	+10	+2.28	457,400	-
[2931]	25/10/14	441	446	437	438	-9	-2.01	708,100	-
[2931]	25/10/10	445	447	439	447	-2	-0.45	584,400	-
[2931]	25/10/09	450	456	446	449	-1	-0.22	643,500	-
[2931]	25/10/08	452	456	450	450	-3	-0.66	342,400	-
[2931]	25/10/07	451	458	450	453	+1	+0.22	653,800	-
[2931]	25/10/06	452	454	447	452	+6	+1.35	720,600	-
[2931]	25/10/03	444	449	444	446	+1	+0.22	399,100	-
[2931]	25/10/02	446	449	441	445	-1	-0.22	847,600	-
[2931]	25/10/01	456	456	446	446	-11	-2.41	885,000	-
[2931]	25/09/30	460	468	455	457	+1	+0.22	927,900	-
[2931]	25/09/29	460	467	455	456	-1	-0.22	1,117,600	-
[2931]	25/09/26	451	459	451	457	+6	+1.33	672,500	-
[2931]	25/09/25	449	452	447	451	+3	+0.67	520,900	-
[2931]	25/09/24	448	449	439	448	-1	-0.22	786,600	-
[2931]	25/09/22	449	453	447	449	0	0.00	438,100	-
[2931]	25/09/19	450	454	445	449	-1	-0.22	683,100	-
[2931]	25/09/18	457	457	449	450	-4	-0.88	522,500	-
[2931]	25/09/17	453	458	450	454	-2	-0.44	374,400	-
[2931]	25/09/16	450	458	446	456	+6	+1.33	610,500	-
[2931]	25/09/12	449	452	445	450	+6	+1.35	626,000	-
[2931]	25/09/11	451	453	442	444	-8	-1.77	1,051,100	-
[2931]	25/09/10	457	457	452	452	-6	-1.31	482,500	-
[2931]	25/09/09	465	466	455	458	-2	-0.43	593,800	-
[2931]	25/09/08	458	461	454	460	+2	+0.44	413,000	-
[2931]	25/09/05	459	463	455	458	+3	+0.66	534,800	-