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
[2385]	26/10/29	215	216	212	214	-2.0	-0.93	57,100	5,597,854,208
[2385]	26/10/28	217	219	215	216	-2.0	-0.92	59,800	5,650,170,880
[2385]	26/10/27	219	220	216	218	+1.0	+0.46	64,100	5,702,487,040
[2385]	26/10/26	217	219	217	217	0	+0.00	41,200	5,676,328,960
[2385]	26/10/23	216	218	214	217	0	+0.00	58,300	5,676,328,960
[2385]	26/10/22	220	220	216	217	-3.0	-1.36	35,300	5,676,328,960
[2385]	26/10/21	216	220	216	220	+4.0	+1.85	28,200	5,754,803,712
[2385]	26/10/20	221	221	214	216	-4.0	-1.82	70,200	5,650,170,880
[2385]	26/10/19	219	222	219	220	-2.0	-0.90	39,600	5,754,803,712
[2385]	26/10/16	218	222	218	222	+6.0	+2.78	46,300	5,807,119,872
[2385]	26/10/15	218	219	215	216	-3.0	-1.37	114,700	5,650,170,880
[2385]	26/10/14	221	222	217	219	-2.0	-0.90	89,000	5,728,645,120
[2385]	26/10/13	220	223	219	221	+1.0	+0.45	88,100	5,780,961,792
[2385]	26/10/09	218	221	214	220	+4.0	+1.85	87,300	5,754,803,712
[2385]	26/10/08	221	222	214	216	-6.0	-2.70	150,300	5,650,170,880
[2385]	26/10/07	218	222	217	222	+3.0	+1.37	77,500	5,807,119,872
[2385]	26/10/06	216	222	216	219	-1.0	-0.45	92,100	5,728,645,120
[2385]	26/10/05	213	220	213	220	+5.0	+2.33	98,900	5,754,803,712
[2385]	26/10/02	222	222	213	215	-5.0	-2.27	214,200	5,624,012,800
[2385]	26/10/01	217	223	215	220	+1.0	+0.46	132,400	5,754,803,712
[2385]	26/09/30	215	219	212	219	+3.0	+1.39	182,000	5,728,645,120
[2385]	26/09/29	218	218	213	216	-2.0	-0.92	242,800	5,650,170,880
[2385]	26/09/28	226	229	218	218	-5.0	-2.24	550,200	5,702,487,040
[2385]	26/09/25	229	235	220	223	-20.0	-8.23	1,231,700	5,833,277,952
[2385]	26/09/24	218	293	217	243	+25.0	+11.47	11,511,800	6,356,442,112
[2385]	26/09/18	220	220	217	218	-2.0	-0.91	19,200	5,702,487,040
[2385]	26/09/17	220	222	219	220	+1.0	+0.46	22,600	5,754,803,712
[2385]	26/09/16	213	219	213	219	+6.0	+2.82	23,000	5,728,645,120
[2385]	26/09/15	214	217	213	213	0	+0.00	26,800	5,571,696,128
[2385]	26/09/14	213	215	212	213	0	+0.00	21,100	5,571,696,128
[2385]	26/09/11	213	215	213	213	0	+0.00	13,100	5,571,696,128
[2385]	26/09/10	212	217	212	213	0	+0.00	14,600	5,571,696,128
[2385]	26/09/09	218	218	213	213	-5.0	-2.29	88,600	5,571,696,128
[2385]	26/09/08	220	221	218	218	-2.0	-0.91	18,500	5,702,487,040
[2385]	26/09/07	218	220	217	220	0	+0.00	30,500	5,754,803,712
[2385]	26/09/04	218	221	216	220	+2.0	+0.92	29,700	5,754,803,712
[2385]	26/09/03	218	220	218	218	-3.0	-1.36	35,700	5,702,487,040
[2385]	26/09/02	224	224	220	221	-3.0	-1.34	24,900	5,780,961,792
[2385]	26/09/01	223	225	222	224	+1.0	+0.45	6,600	5,859,436,544
[2385]	26/08/31	223	223	221	223	-1.0	-0.45	24,400	5,833,277,952
[2385]	26/08/28	226	226	222	224	-1.0	-0.44	30,400	5,859,436,544
[2385]	26/08/27	225	225	223	225	0	+0.00	23,800	5,885,594,624
[2385]	26/08/26	225	225	223	225	+1.0	+0.45	22,000	5,885,594,624
[2385]	26/08/25	225	225	223	224	-1.0	-0.44	17,400	5,859,436,544
[2385]	26/08/24	221	226	220	225	+5.0	+2.27	62,100	5,885,594,624
[2385]	26/08/21	215	220	215	220	-1.0	-0.45	22,900	5,754,803,712
[2385]	26/08/20	221	221	217	221	+3.0	+1.38	19,900	5,780,961,792
[2385]	26/08/19	219	220	216	218	-3.0	-1.36	71,100	5,702,487,040
[2385]	26/08/18	225	225	219	221	-5.0	-2.21	34,500	5,780,961,792
[2385]	26/08/17	223	229	222	226	+3.0	+1.35	124,100	5,911,752,704
[2385]	26/08/14	220	223	219	223	+5.0	+2.29	56,400	5,833,277,952
[2385]	26/08/13	217	223	215	218	+1.0	+0.46	147,600	5,702,487,040
[2385]	26/08/12	220	222	214	217	-1.0	-0.46	140,600	5,676,328,960
[2385]	26/08/10	216	219	215	218	+1.0	+0.46	57,500	5,702,487,040
[2385]	26/08/07	215	217	215	217	+1.0	+0.46	22,900	5,676,328,960
[2385]	26/08/06	213	217	213	216	+3.0	+1.41	44,200	5,650,170,880
[2385]	26/08/05	212	216	211	213	-1.0	-0.47	64,100	5,571,696,128
[2385]	26/08/04	216	216	213	214	0	+0.00	18,500	5,597,854,208
[2385]	26/08/03	215	215	209	214	0	+0.00	51,800	5,597,854,208
[2385]	26/07/31	215	216	214	214	0	+0.00	10,200	5,597,854,208
[2385]	26/07/30	213	217	213	214	-2.0	-0.93	25,700	5,597,854,208
[2385]	26/07/29	217	217	213	216	0	+0.00	47,600	5,650,170,880
[2385]	26/07/28	217	219	213	216	-2.0	-0.92	78,100	5,650,170,880
[2385]	26/07/27	216	221	213	218	+3.0	+1.40	156,000	5,702,487,040
[2385]	26/07/24	217	217	214	215	-2.0	-0.92	36,000	5,624,012,800
[2385]	26/07/23	217	219	217	217	-2.0	-0.91	18,500	5,676,328,960
[2385]	26/07/22	215	219	213	219	+5.0	+2.34	47,600	5,728,645,120
[2385]	26/07/21	212	216	212	214	+2.0	+0.94	32,000	5,597,854,208
[2385]	26/07/17	216	216	209	212	-4	-1.85	73,400	-
[2385]	26/07/16	214	217	214	216	+2	+0.93	68,600	-
[2385]	26/07/15	213	215	213	214	0	0.00	22,900	-
[2385]	26/07/14	213	214	212	214	+2	+0.94	27,900	-
[2385]	26/07/13	213	216	210	212	-1	-0.47	77,300	-
[2385]	26/07/10	208	213	208	213	+5	+2.40	32,000	-
[2385]	26/07/09	208	209	206	208	-3	-1.42	67,400	-
[2385]	26/07/08	210	213	210	211	+1	+0.48	50,900	-
[2385]	26/07/07	213	214	210	210	-4	-1.87	75,600	-
[2385]	26/07/06	217	217	211	214	+5	+2.39	153,500	-
[2385]	26/07/03	206	210	206	209	+3	+1.46	81,000	-
[2385]	26/07/02	209	212	204	206	-3	-1.44	180,500	-
[2385]	26/07/01	216	216	208	209	-4	-1.88	103,500	-
[2385]	26/06/30	221	221	213	213	-3	-1.39	126,600	-
[2385]	26/06/29	219	232	215	216	-29	-11.84	359,000	-
[2385]	26/06/26	244	247	243	245	+1	+0.41	102,100	-
[2385]	26/06/25	244	248	243	244	+1	+0.41	72,400	-
[2385]	26/06/24	244	245	242	243	+1	+0.41	38,800	-
[2385]	26/06/23	244	246	240	242	-4	-1.63	85,100	-
[2385]	26/06/22	241	248	241	246	+5	+2.07	74,800	-
[2385]	26/06/19	245	245	240	241	-1	-0.41	70,200	-
[2385]	26/06/18	243	245	241	242	+2	+0.83	50,700	-
[2385]	26/06/17	241	244	240	240	0	0.00	35,600	-
[2385]	26/06/16	246	246	240	240	-4	-1.64	53,100	-
[2385]	26/06/15	247	247	244	244	-1	-0.41	25,000	-
[2385]	26/06/12	247	248	243	245	-2	-0.81	50,800	-
[2385]	26/06/11	249	249	244	247	+2	+0.82	49,400	-
[2385]	26/06/10	247	247	242	245	-2	-0.81	59,800	-
[2385]	26/06/09	248	248	243	247	0	0.00	41,000	-
[2385]	26/06/08	244	249	244	247	+1	+0.41	38,500	-
[2385]	26/06/05	246	249	246	246	0	0.00	32,400	-
[2385]	26/06/04	242	248	242	246	-1	-0.40	65,800	-
[2385]	26/06/03	244	247	244	247	+3	+1.23	31,300	-
[2385]	26/06/02	241	245	239	244	+3	+1.24	72,400	-
[2385]	26/06/01	250	250	241	241	-5	-2.03	72,600	-
[2385]	26/05/29	246	247	244	246	+2	+0.82	28,900	-
[2385]	26/05/28	243	251	241	244	+1	+0.41	57,800	-
[2385]	26/05/27	245	246	242	243	-1	-0.41	57,200	-
[2385]	26/05/26	243	245	242	244	+1	+0.41	87,800	-
[2385]	26/05/25	244	246	243	243	-2	-0.82	66,400	-
[2385]	26/05/22	247	247	244	245	+1.0	+0.41	29,700	-
[2385]	26/05/21	249	249	244	244	0	+0.00	57,800	-
[2385]	26/05/20	254	255	242	244	-10.0	-3.94	153,300	-
[2385]	26/05/19	255	257	254	254	-1.0	-0.39	64,900	-
[2385]	26/05/18	258	258	254	255	-6.0	-2.30	81,500	-
[2385]	26/05/15	262	263	257	261	-2.0	-0.76	106,100	-
[2385]	26/05/14	262	264	259	263	+8.0	+3.14	217,300	-
[2385]	26/05/13	256	260	255	255	+1.0	+0.39	75,200	-
[2385]	26/05/12	254	259	254	254	+1.0	+0.40	36,300	-
[2385]	26/05/11	253	256	253	253	-1.0	-0.39	31,100	-
[2385]	26/05/08	254	255	253	254	0	+0.00	19,500	-
[2385]	26/05/07	259	259	252	254	+2.0	+0.79	46,400	-
[2385]	26/05/01	257	257	252	252	-1.0	-0.40	40,900	-
[2385]	26/04/30	255	255	251	253	-2.0	-0.78	38,000	-
[2385]	26/04/28	254	258	251	255	+3.0	+1.19	71,100	-
[2385]	26/04/27	255	255	251	252	0	0.00	36,600	-
[2385]	26/04/24	252	254	251	252	-1	-0.40	24,400	-
[2385]	26/04/23	252	255	251	253	+1	+0.40	36,600	-
[2385]	26/04/22	255	255	252	252	-1	-0.40	26,300	-
[2385]	26/04/21	256	256	253	253	0	0.00	46,000	-
[2385]	26/04/20	255	257	253	253	+2	+0.80	89,400	-
[2385]	26/04/17	251	253	249	251	+2	+0.80	25,100	-
[2385]	26/04/16	250	254	249	249	-1	-0.40	27,500	-
[2385]	26/04/15	248	251	248	250	+3	+1.21	15,700	-
[2385]	26/04/14	249	250	246	247	0	0.00	39,500	-
[2385]	26/04/13	252	253	247	247	-3	-1.20	38,400	-
[2385]	26/04/10	257	263	250	250	-2	-0.79	99,500	-
[2385]	26/04/09	257	258	252	252	-6	-2.33	39,500	-
[2385]	26/04/08	253	259	253	258	+5	+1.98	155,400	-
[2385]	26/04/07	252	256	251	253	+2	+0.80	64,900	-
[2385]	26/04/06	249	253	248	251	+5	+2.03	76,700	-
[2385]	26/04/03	245	249	245	246	+3	+1.23	38,200	-
[2385]	26/04/02	244	252	243	243	-1	-0.41	88,900	-
[2385]	26/04/01	238	244	237	244	+10	+4.27	95,100	-
[2385]	26/03/31	236	241	233	234	-4	-1.68	109,700	-
[2385]	26/03/30	235	239	234	238	-3	-1.24	51,900	-
[2385]	26/03/27	238	242	238	241	+3	+1.26	48,800	-
[2385]	26/03/26	246	246	238	238	-7	-2.86	39,200	-
[2385]	26/03/25	244	248	242	245	+6	+2.51	80,900	-
[2385]	26/03/24	240	242	234	239	+7	+3.02	162,900	-
[2385]	26/03/23	232	235	229	232	-6	-2.52	152,400	-
[2385]	26/03/19	245	245	238	238	-10	-4.03	78,400	-
[2385]	26/03/18	244	248	243	248	+6	+2.48	47,300	-
[2385]	26/03/17	243	245	242	242	0	0.00	82,700	-
[2385]	26/03/16	243	244	239	242	0	0.00	157,300	-
[2385]	26/03/13	245	246	240	242	-4	-1.63	95,000	-
[2385]	26/03/12	253	254	246	246	-6	-2.38	63,400	-
[2385]	26/03/11	255	258	252	252	+2	+0.80	71,500	-
[2385]	26/03/10	248	254	247	250	+4	+1.63	85,600	-
[2385]	26/03/09	242	246	234	246	-4	-1.60	268,200	-
[2385]	26/03/06	248	252	245	250	-3	-1.19	114,400	-
[2385]	26/03/05	245	256	242	253	+18	+7.66	213,300	-
[2385]	26/03/04	243	244	232	235	-16	-6.37	323,300	-
[2385]	26/03/03	260	260	251	251	-8	-3.09	107,900	-
[2385]	26/03/02	263	265	259	259	-11	-4.07	184,900	-
[2385]	26/02/27	256	272	255	270	+14	+5.47	209,300	-
[2385]	26/02/26	255	256	252	256	+1	+0.39	82,300	-
[2385]	26/02/25	253	257	250	255	0	0.00	109,500	-
[2385]	26/02/24	257	259	255	255	-4	-1.54	75,500	-
[2385]	26/02/20	261	262	257	259	-5	-1.89	108,800	-
[2385]	26/02/19	264	270	262	264	-2	-0.75	96,400	-
[2385]	26/02/18	267	268	264	266	-1	-0.37	70,800	-
[2385]	26/02/17	262	269	259	267	+6	+2.30	151,900	-
[2385]	26/02/16	263	270	260	261	-2	-0.76	189,900	-
[2385]	26/02/13	272	275	263	263	-7	-2.59	450,600	-
[2385]	26/02/12	268	271	255	270	+9	+3.45	512,100	-
[2385]	26/02/10	253	262	253	261	+8	+3.16	136,600	-
[2385]	26/02/09	253	254	250	253	+7	+2.85	80,800	-
[2385]	26/02/06	255	255	245	246	-11	-4.28	192,900	-
[2385]	26/02/05	260	260	255	257	-3	-1.15	78,100	-
[2385]	26/02/04	254	260	251	260	+6	+2.36	88,900	-
[2385]	26/02/03	249	255	249	254	+9	+3.67	100,600	-
[2385]	26/02/02	245	250	244	245	+3	+1.24	95,900	-
[2385]	26/01/30	243	245	242	242	-2	-0.82	93,000	-
[2385]	26/01/29	244	245	242	244	0	0.00	56,600	-
[2385]	26/01/28	249	250	243	244	-6	-2.40	173,300	-
[2385]	26/01/27	251	254	249	250	-1	-0.40	72,300	-
[2385]	26/01/26	258	258	250	251	-9	-3.46	122,600	-
[2385]	26/01/23	255	262	255	260	+4	+1.56	68,500	-
[2385]	26/01/22	260	260	253	256	-3	-1.16	88,200	-
[2385]	26/01/21	258	260	253	259	-2	-0.77	137,700	-
[2385]	26/01/20	265	265	258	261	-5	-1.88	123,000	-
[2385]	26/01/19	268	274	261	266	-2	-0.75	343,900	-
[2385]	26/01/16	259	271	256	268	+14	+5.51	581,500	-
[2385]	26/01/15	240	254	240	254	+12	+4.96	269,500	-
[2385]	26/01/14	243	243	240	242	+1	+0.41	64,800	-
[2385]	26/01/13	242	247	240	241	+1	+0.42	114,400	-
[2385]	26/01/09	242	242	238	240	-1	-0.41	87,800	-
[2385]	26/01/08	241	245	240	241	+1	+0.42	86,400	-
[2385]	26/01/07	237	241	235	240	+5	+2.13	96,700	-
[2385]	26/01/06	240	241	235	235	-2	-0.84	123,200	-
[2385]	26/01/05	239	245	237	237	+2	+0.85	228,400	-
[2385]	25/12/30	242	244	235	235	-7	-2.89	148,200	-
[2385]	25/12/29	237	242	232	242	+6	+2.54	135,900	-
[2385]	25/12/26	252	252	236	236	-11	-4.45	511,300	-
[2385]	25/12/25	240	253	240	247	+9	+3.78	460,700	-
[2385]	25/12/24	240	246	237	238	-2	-0.83	194,400	-
[2385]	25/12/23	233	240	233	240	+6	+2.56	113,500	-
[2385]	25/12/22	232	236	231	234	+2	+0.86	85,600	-
[2385]	25/12/19	233	236	230	232	-2	-0.85	81,600	-
[2385]	25/12/18	229	234	229	234	+3	+1.30	110,800	-
[2385]	25/12/17	234	237	229	231	-6	-2.53	163,900	-
[2385]	25/12/16	242	243	233	237	-6	-2.47	136,800	-
[2385]	25/12/15	240	249	236	243	+2	+0.83	141,400	-
[2385]	25/12/12	250	251	240	241	-10	-3.98	228,000	-
[2385]	25/12/11	247	251	243	251	+4	+1.62	148,800	-
[2385]	25/12/10	244	249	242	247	+1	+0.41	191,400	-
[2385]	25/12/09	258	258	245	246	-14	-5.38	251,600	-
[2385]	25/12/08	253	265	253	260	+6	+2.36	300,300	-
[2385]	25/12/05	256	269	250	254	-2	-0.78	417,500	-
[2385]	25/12/04	262	263	250	256	+1	+0.39	430,700	-
[2385]	25/12/03	256	290	252	255	-9	-3.41	1,069,600	-
[2385]	25/12/02	312	312	263	264	-48	-15.38	2,403,200	-
[2385]	25/12/01	270	325	268	312	+67	+27.35	11,396,300	-
[2385]	25/11/28	228	245	228	245	+15	+6.52	354,800	-
[2385]	25/11/27	232	232	226	230	-1	-0.43	46,500	-
[2385]	25/11/26	230	231	227	231	0	0.00	98,500	-
[2385]	25/11/25	235	235	228	231	+2	+0.87	138,300	-
[2385]	25/11/21	230	236	229	229	-5	-2.14	206,700	-
[2385]	25/11/20	228	236	225	234	+9	+4.00	288,800	-
[2385]	25/11/19	233	233	225	225	-7	-3.02	114,400	-
[2385]	25/11/18	227	232	225	232	+1	+0.43	179,400	-
[2385]	25/11/17	226	232	219	231	+7	+3.13	640,700	-
[2385]	25/11/14	245	245	218	224	+28	+14.29	2,720,000	-
[2385]	25/11/13	197	197	194	196	-1	-0.51	45,200	-
[2385]	25/11/12	192	197	191	197	+6	+3.14	279,300	-
[2385]	25/11/11	190	192	189	191	+2	+1.06	37,600	-
[2385]	25/11/10	190	190	188	189	-1	-0.53	22,800	-
[2385]	25/11/07	189	190	187	190	+1	+0.53	32,800	-
[2385]	25/11/06	187	190	186	189	+2	+1.07	26,200	-
[2385]	25/11/05	190	190	182	187	+1	+0.54	67,300	-
[2385]	25/11/04	183	188	183	186	+3	+1.64	37,700	-
[2385]	25/10/31	186	187	182	183	-3	-1.61	64,800	-
[2385]	25/10/30	186	186	180	186	-3	-1.59	131,000	-
[2385]	25/10/29	193	194	187	189	-4	-2.07	96,000	-
[2385]	25/10/28	193	194	193	193	-1	-0.52	11,000	-
[2385]	25/10/27	193	195	193	194	+3	+1.57	26,600	-
[2385]	25/10/24	192	194	191	191	-2	-1.04	51,900	-
[2385]	25/10/23	193	194	192	193	-1	-0.52	35,100	-
[2385]	25/10/22	194	195	193	194	0	0.00	21,500	-
[2385]	25/10/21	196	196	193	194	-1	-0.51	28,700	-
[2385]	25/10/20	196	196	192	195	0	0.00	86,800	-
[2385]	25/10/17	199	199	193	195	-3	-1.52	48,000	-
[2385]	25/10/16	193	199	193	198	+3	+1.54	92,200	-
[2385]	25/10/15	188	196	188	195	+8	+4.28	102,100	-
[2385]	25/10/14	193	195	184	187	-6	-3.11	237,000	-
[2385]	25/10/10	195	195	192	193	-3	-1.53	35,200	-
[2385]	25/10/09	194	196	193	196	+1	+0.51	41,100	-
[2385]	25/10/08	195	196	195	195	0	0.00	32,100	-
[2385]	25/10/07	196	196	194	195	-1	-0.51	38,100	-
[2385]	25/10/06	195	196	193	196	+2	+1.03	50,500	-
[2385]	25/10/03	194	197	194	194	-1	-0.51	44,900	-
[2385]	25/10/02	194	195	189	195	+3	+1.56	55,600	-
[2385]	25/10/01	195	195	190	192	-4	-2.04	86,500	-
[2385]	25/09/30	193	197	192	196	+4	+2.08	84,200	-
[2385]	25/09/29	196	196	192	192	-3	-1.54	47,500	-
[2385]	25/09/26	196	196	194	195	-2	-1.02	57,600	-
[2385]	25/09/25	196	197	194	197	+2	+1.03	73,700	-
[2385]	25/09/24	196	196	191	195	+2	+1.04	124,400	-
[2385]	25/09/22	185	193	185	193	+7	+3.76	108,900	-
[2385]	25/09/19	190	191	183	186	-4	-2.11	95,100	-
[2385]	25/09/18	188	191	188	190	+3	+1.60	46,900	-
[2385]	25/09/17	191	191	185	187	-5	-2.60	60,300	-
[2385]	25/09/16	189	192	186	192	+3	+1.59	71,800	-
[2385]	25/09/12	189	189	186	189	0	0.00	94,000	-
[2385]	25/09/11	191	193	187	189	-1	-0.53	64,300	-
[2385]	25/09/10	189	194	188	190	0	0.00	99,700	-
[2385]	25/09/09	195	196	186	190	-4	-2.06	339,300	-
[2385]	25/09/08	196	197	193	194	-2	-1.02	69,300	-
[2385]	25/09/05	197	197	193	196	+1	+0.51	66,100	-