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
[2404]	26/10/29	529	533	529	530	+1.0	+0.19	2,500	7,080,885,760
[2404]	26/10/28	530	530	529	529	-3.0	-0.56	4,700	7,067,525,632
[2404]	26/10/27	530	533	530	532	0	+0.00	3,000	7,107,606,016
[2404]	26/10/26	534	534	531	532	+1.0	+0.19	1,100	7,107,606,016
[2404]	26/10/23	535	535	529	531	-4.0	-0.75	3,300	7,094,245,888
[2404]	26/10/22	535	535	531	535	+1.0	+0.19	3,700	7,147,686,912
[2404]	26/10/21	537	537	531	534	+6.0	+1.14	4,600	7,134,326,272
[2404]	26/10/20	530	533	528	528	-4.0	-0.75	3,800	7,054,165,504
[2404]	26/10/19	532	539	530	532	-5.0	-0.93	9,400	7,107,606,016
[2404]	26/10/16	537	537	530	537	+9.0	+1.70	9,800	7,174,407,168
[2404]	26/10/15	526	531	526	528	0	+0.00	8,300	7,054,165,504
[2404]	26/10/14	530	530	528	528	0	+0.00	3,200	7,054,165,504
[2404]	26/10/13	527	530	527	528	0	+0.00	4,700	7,054,165,504
[2404]	26/10/09	530	530	527	528	-1.0	-0.19	1,900	7,054,165,504
[2404]	26/10/08	528	529	526	529	0	+0.00	6,600	7,067,525,632
[2404]	26/10/07	531	532	529	529	-3.0	-0.56	6,900	7,067,525,632
[2404]	26/10/06	532	532	531	532	0	+0.00	1,900	7,107,606,016
[2404]	26/10/05	530	532	530	532	+1.0	+0.19	2,200	7,107,606,016
[2404]	26/10/02	532	532	529	531	-1.0	-0.19	2,500	7,094,245,888
[2404]	26/10/01	532	532	530	532	0	+0.00	3,200	7,107,606,016
[2404]	26/09/30	531	532	530	532	+2.0	+0.38	3,900	7,107,606,016
[2404]	26/09/29	529	532	529	530	+1.0	+0.19	7,500	7,080,885,760
[2404]	26/09/28	529	531	529	529	0	+0.00	4,400	7,067,525,632
[2404]	26/09/25	531	531	529	529	0	+0.00	5,200	7,067,525,632
[2404]	26/09/24	534	535	529	529	-5.0	-0.94	14,300	7,067,525,632
[2404]	26/09/18	534	535	532	534	-1.0	-0.19	9,200	7,134,326,272
[2404]	26/09/17	529	539	529	535	+14.0	+2.69	45,300	7,147,686,912
[2404]	26/09/16	521	522	520	521	-2.0	-0.38	2,600	6,960,644,608
[2404]	26/09/15	523	525	522	523	0	+0.00	4,400	6,987,364,864
[2404]	26/09/14	523	524	523	523	0	+0.00	6,000	6,987,364,864
[2404]	26/09/11	525	526	523	523	-3.0	-0.57	8,900	6,987,364,864
[2404]	26/09/10	525	527	525	526	-1.0	-0.19	7,500	7,027,445,248
[2404]	26/09/09	529	529	527	527	0	+0.00	2,300	7,040,805,376
[2404]	26/09/08	529	529	526	527	-2.0	-0.38	8,500	7,040,805,376
[2404]	26/09/07	530	531	529	529	0	+0.00	5,500	7,067,525,632
[2404]	26/09/04	524	529	524	529	+2.0	+0.38	8,300	7,067,525,632
[2404]	26/09/03	526	527	522	527	-1.0	-0.19	27,900	7,040,805,376
[2404]	26/09/02	530	532	524	528	-4.0	-0.75	34,700	7,054,165,504
[2404]	26/09/01	535	536	528	532	-8.0	-1.48	53,300	7,107,606,016
[2404]	26/08/31	544	545	540	540	-4.0	-0.74	24,500	7,214,487,552
[2404]	26/08/28	547	547	537	544	-6.0	-1.09	180,200	7,267,928,064
[2404]	26/08/27	551	556	550	550	-11.0	-1.96	217,200	7,348,089,344
[2404]	26/08/26	558	561	554	561	+2.0	+0.36	160,300	7,495,050,752
[2404]	26/08/25	560	562	558	559	-4.0	-0.71	82,900	7,468,330,496
[2404]	26/08/24	559	563	559	563	+4.0	+0.72	78,600	7,521,771,008
[2404]	26/08/21	561	563	559	559	-7.0	-1.24	33,600	7,468,330,496
[2404]	26/08/20	568	569	565	566	-3.0	-0.53	29,800	7,561,851,904
[2404]	26/08/19	570	574	568	569	-5.0	-0.87	25,800	7,601,932,288
[2404]	26/08/18	571	576	569	574	+4.0	+0.70	20,100	7,668,732,928
[2404]	26/08/17	565	570	565	570	+5.0	+0.88	21,200	7,615,292,416
[2404]	26/08/14	565	565	561	565	+3.0	+0.53	21,000	7,548,491,776
[2404]	26/08/13	564	564	561	562	-2.0	-0.35	17,100	7,508,410,880
[2404]	26/08/12	561	565	561	564	+3.0	+0.53	11,100	7,535,131,136
[2404]	26/08/10	561	565	559	561	0	+0.00	14,800	7,495,050,752
[2404]	26/08/07	558	564	558	561	+3.0	+0.54	15,200	7,495,050,752
[2404]	26/08/06	572	574	555	558	-16.0	-2.79	38,400	7,454,970,368
[2404]	26/08/05	575	582	572	574	-5.0	-0.86	23,900	7,668,732,928
[2404]	26/08/04	587	588	579	579	-7.0	-1.19	17,900	7,735,533,568
[2404]	26/08/03	585	590	585	586	0	+0.00	27,700	7,829,054,976
[2404]	26/07/31	588	590	586	586	-4.0	-0.68	16,800	7,829,054,976
[2404]	26/07/30	592	595	581	590	-5.0	-0.84	15,100	7,882,495,488
[2404]	26/07/29	589	595	587	595	+1.0	+0.17	15,300	7,949,296,640
[2404]	26/07/28	596	596	588	594	-1.0	-0.17	9,600	7,935,936,000
[2404]	26/07/27	590	595	589	595	+5.0	+0.85	14,300	7,949,296,640
[2404]	26/07/24	588	590	587	590	+1.0	+0.17	19,700	7,882,495,488
[2404]	26/07/23	589	589	584	589	0	+0.00	7,800	7,869,135,360
[2404]	26/07/22	594	594	587	589	-6.0	-1.01	12,500	7,869,135,360
[2404]	26/07/21	594	595	591	595	+3.0	+0.51	17,800	7,949,296,640
[2404]	26/07/17	595	596	592	592	-7	-1.17	9,900	-
[2404]	26/07/16	600	600	592	599	+8	+1.35	32,700	-
[2404]	26/07/15	588	591	583	591	+7	+1.20	10,800	-
[2404]	26/07/14	582	584	580	584	+5	+0.86	4,400	-
[2404]	26/07/13	575	582	575	579	0	0.00	4,100	-
[2404]	26/07/10	573	583	573	579	+6	+1.05	10,300	-
[2404]	26/07/09	577	581	569	573	-7	-1.21	14,000	-
[2404]	26/07/08	582	588	578	580	-9	-1.53	12,900	-
[2404]	26/07/07	595	595	589	589	-4	-0.67	8,000	-
[2404]	26/07/06	594	595	593	593	-1	-0.17	5,700	-
[2404]	26/07/03	595	597	594	594	-3	-0.50	5,400	-
[2404]	26/07/02	598	600	594	597	-1	-0.17	5,700	-
[2404]	26/07/01	600	600	598	598	-2	-0.33	9,600	-
[2404]	26/06/30	596	600	595	600	+5	+0.84	12,000	-
[2404]	26/06/29	590	595	590	595	+5	+0.85	6,500	-
[2404]	26/06/26	590	591	585	590	0	0.00	7,100	-
[2404]	26/06/25	588	590	585	590	+8	+1.37	4,600	-
[2404]	26/06/24	590	590	581	582	-6	-1.02	7,600	-
[2404]	26/06/23	582	588	582	588	+6	+1.03	9,900	-
[2404]	26/06/22	581	586	580	582	+1	+0.17	5,100	-
[2404]	26/06/19	584	586	581	581	-4	-0.68	1,900	-
[2404]	26/06/18	582	585	578	585	+3	+0.52	2,200	-
[2404]	26/06/17	579	588	578	582	-7	-1.19	5,100	-
[2404]	26/06/16	581	590	581	589	+2	+0.34	2,800	-
[2404]	26/06/15	593	595	571	587	0	0.00	8,500	-
[2404]	26/06/12	589	591	584	587	+1	+0.17	5,700	-
[2404]	26/06/11	589	589	577	586	+4	+0.69	6,300	-
[2404]	26/06/10	585	585	575	582	+7	+1.22	10,200	-
[2404]	26/06/09	568	575	563	575	+7	+1.23	8,500	-
[2404]	26/06/08	566	569	554	568	-7	-1.22	10,200	-
[2404]	26/06/05	570	576	570	575	-1	-0.17	2,900	-
[2404]	26/06/04	580	580	576	576	-4	-0.69	2,700	-
[2404]	26/06/03	579	580	570	580	+5	+0.87	4,900	-
[2404]	26/06/02	579	582	565	575	-4	-0.69	8,200	-
[2404]	26/06/01	577	580	574	579	+10	+1.76	9,700	-
[2404]	26/05/29	569	572	564	569	+5	+0.89	10,200	-
[2404]	26/05/28	560	564	560	564	-1	-0.18	2,600	-
[2404]	26/05/27	556	565	556	565	+8	+1.44	7,600	-
[2404]	26/05/26	558	559	557	557	-6	-1.07	1,500	-
[2404]	26/05/25	561	563	555	563	+6	+1.08	1,800	-
[2404]	26/05/22	547	565	547	557	+4.0	+0.72	7,300	-
[2404]	26/05/21	551	564	549	553	0	+0.00	7,500	-
[2404]	26/05/20	551	555	551	553	+2.0	+0.36	6,000	-
[2404]	26/05/19	551	552	545	551	0	+0.00	6,600	-
[2404]	26/05/18	551	553	550	551	-2.0	-0.36	5,500	-
[2404]	26/05/15	558	562	553	553	-7.0	-1.25	6,700	-
[2404]	26/05/14	565	565	560	560	-3.0	-0.53	2,600	-
[2404]	26/05/13	558	563	558	563	+4.0	+0.72	4,100	-
[2404]	26/05/12	558	566	558	559	-2.0	-0.36	4,800	-
[2404]	26/05/11	567	568	560	561	-6.0	-1.06	6,700	-
[2404]	26/05/08	568	572	565	567	-3.0	-0.53	5,000	-
[2404]	26/05/07	580	580	560	570	-3.0	-0.52	11,600	-
[2404]	26/05/01	581	581	566	573	-2.0	-0.35	14,300	-
[2404]	26/04/30	555	575	555	575	+21.0	+3.79	18,100	-
[2404]	26/04/28	554	554	550	554	-1.0	-0.18	3,900	-
[2404]	26/04/27	551	555	550	555	+9	+1.65	3,000	-
[2404]	26/04/24	542	555	542	546	+3	+0.55	5,500	-
[2404]	26/04/23	548	548	543	543	-7	-1.27	2,400	-
[2404]	26/04/22	553	553	546	550	-2	-0.36	3,800	-
[2404]	26/04/21	555	555	551	552	-3	-0.54	2,200	-
[2404]	26/04/20	555	557	551	555	+5	+0.91	8,300	-
[2404]	26/04/17	552	559	547	550	+1	+0.18	9,100	-
[2404]	26/04/16	530	562	530	549	+22	+4.17	29,000	-
[2404]	26/04/15	525	528	518	527	+6	+1.15	11,600	-
[2404]	26/04/14	532	533	520	521	-11	-2.07	19,000	-
[2404]	26/04/13	534	534	529	532	-1	-0.19	5,500	-
[2404]	26/04/10	525	533	525	533	+6	+1.14	3,000	-
[2404]	26/04/09	526	530	525	527	+1	+0.19	6,600	-
[2404]	26/04/08	526	527	525	526	+1	+0.19	4,200	-
[2404]	26/04/07	523	525	521	525	+2	+0.38	6,000	-
[2404]	26/04/06	518	523	518	523	+3	+0.58	8,400	-
[2404]	26/04/03	523	523	519	520	-2	-0.38	3,000	-
[2404]	26/04/02	522	523	518	522	0	0.00	3,700	-
[2404]	26/04/01	523	523	512	522	+7	+1.36	5,300	-
[2404]	26/03/31	514	517	511	515	+2	+0.39	1,600	-
[2404]	26/03/30	523	523	510	513	-9	-1.72	9,900	-
[2404]	26/03/27	512	522	511	522	+4	+0.77	9,700	-
[2404]	26/03/26	509	518	509	518	+10	+1.97	3,800	-
[2404]	26/03/25	510	512	508	508	-2	-0.39	4,000	-
[2404]	26/03/24	502	510	502	510	+8	+1.59	5,000	-
[2404]	26/03/23	510	510	502	502	-6	-1.18	8,400	-
[2404]	26/03/19	511	511	508	508	-2	-0.39	2,000	-
[2404]	26/03/18	508	510	506	510	+1	+0.20	1,800	-
[2404]	26/03/17	507	509	507	509	+2	+0.39	1,000	-
[2404]	26/03/16	508	513	506	507	-9	-1.74	4,200	-
[2404]	26/03/13	509	516	509	516	+8	+1.57	2,600	-
[2404]	26/03/12	512	512	507	508	-9	-1.74	4,800	-
[2404]	26/03/11	507	517	507	517	+8	+1.57	2,000	-
[2404]	26/03/10	508	513	508	509	+1	+0.20	2,500	-
[2404]	26/03/09	511	517	505	508	-5	-0.97	9,300	-
[2404]	26/03/06	509	513	509	513	+4	+0.79	1,700	-
[2404]	26/03/05	510	518	509	509	+2	+0.39	3,500	-
[2404]	26/03/04	511	512	507	507	-6	-1.17	3,800	-
[2404]	26/03/03	528	528	510	513	-14	-2.66	5,500	-
[2404]	26/03/02	515	527	513	527	+12	+2.33	9,700	-
[2404]	26/02/27	507	515	506	515	+7	+1.38	3,200	-
[2404]	26/02/26	506	515	506	508	+2	+0.40	3,900	-
[2404]	26/02/25	510	510	506	506	-1	-0.20	8,300	-
[2404]	26/02/24	512	512	507	507	-6	-1.17	5,400	-
[2404]	26/02/20	515	515	511	513	-2	-0.39	5,500	-
[2404]	26/02/19	504	515	504	515	+12	+2.39	5,200	-
[2404]	26/02/18	504	505	502	503	+1	+0.20	2,300	-
[2404]	26/02/17	503	504	501	502	-1	-0.20	5,800	-
[2404]	26/02/16	503	503	501	503	+2	+0.40	2,800	-
[2404]	26/02/13	501	502	500	501	0	0.00	5,400	-
[2404]	26/02/12	502	503	501	501	-1	-0.20	9,400	-
[2404]	26/02/10	504	504	500	502	+1	+0.20	2,100	-
[2404]	26/02/09	508	509	500	501	-1	-0.20	8,000	-
[2404]	26/02/06	501	506	500	502	0	0.00	9,900	-
[2404]	26/02/05	501	505	501	502	-3	-0.59	4,500	-
[2404]	26/02/04	503	506	501	505	0	0.00	6,900	-
[2404]	26/02/03	510	510	502	505	-5	-0.98	9,300	-
[2404]	26/02/02	511	511	506	510	+4	+0.79	5,000	-
[2404]	26/01/30	508	509	506	506	-1	-0.20	3,600	-
[2404]	26/01/29	512	513	507	507	-5	-0.98	4,800	-
[2404]	26/01/28	515	517	512	512	-6	-1.16	6,000	-
[2404]	26/01/27	510	520	509	518	+8	+1.57	7,300	-
[2404]	26/01/26	505	510	504	510	+4	+0.79	9,000	-
[2404]	26/01/23	512	512	505	506	-6	-1.17	4,800	-
[2404]	26/01/22	508	512	508	512	+5	+0.99	4,000	-
[2404]	26/01/21	515	515	507	507	-1	-0.20	5,100	-
[2404]	26/01/20	520	527	508	508	-11	-2.12	15,900	-
[2404]	26/01/19	522	526	519	519	-8	-1.52	8,700	-
[2404]	26/01/16	522	527	516	527	-3	-0.57	14,200	-
[2404]	26/01/15	530	536	511	530	+31	+6.21	62,700	-
[2404]	26/01/14	500	510	499	499	0	0.00	11,000	-
[2404]	26/01/13	508	510	499	499	-9	-1.77	22,300	-
[2404]	26/01/09	500	508	499	508	+9	+1.80	7,100	-
[2404]	26/01/08	499	500	497	499	+3	+0.60	5,700	-
[2404]	26/01/07	495	496	494	496	+2	+0.40	6,000	-
[2404]	26/01/06	492	495	492	494	0	0.00	5,300	-
[2404]	26/01/05	498	498	492	494	+4	+0.82	7,200	-
[2404]	25/12/30	483	497	474	490	+8	+1.66	14,700	-
[2404]	25/12/29	480	482	477	482	+5	+1.05	10,900	-
[2404]	25/12/26	475	480	475	477	0	0.00	11,000	-
[2404]	25/12/25	477	479	472	477	+2	+0.42	11,400	-
[2404]	25/12/24	478	478	473	475	+2	+0.42	4,200	-
[2404]	25/12/23	472	475	468	473	-1	-0.21	6,300	-
[2404]	25/12/22	473	474	472	474	+1	+0.21	5,000	-
[2404]	25/12/19	474	476	472	473	-1	-0.21	6,700	-
[2404]	25/12/18	475	478	474	474	-5	-1.04	5,000	-
[2404]	25/12/17	485	485	477	479	-3	-0.62	4,600	-
[2404]	25/12/16	485	487	480	482	-3	-0.62	4,500	-
[2404]	25/12/15	487	487	485	485	0	0.00	5,900	-
[2404]	25/12/12	475	488	475	485	+11	+2.32	10,500	-
[2404]	25/12/11	475	475	472	474	+3	+0.64	6,400	-
[2404]	25/12/10	470	472	470	471	+2	+0.43	2,800	-
[2404]	25/12/09	466	472	466	469	+3	+0.64	3,600	-
[2404]	25/12/08	468	469	466	466	0	0.00	5,000	-
[2404]	25/12/05	466	466	464	466	+2	+0.43	2,400	-
[2404]	25/12/04	465	469	464	464	0	0.00	2,800	-
[2404]	25/12/03	464	470	460	464	+3	+0.65	6,200	-
[2404]	25/12/02	456	464	455	461	+5	+1.10	10,600	-
[2404]	25/12/01	459	461	455	456	-3	-0.65	8,900	-
[2404]	25/11/28	456	459	456	459	+3	+0.66	6,800	-
[2404]	25/11/27	460	460	455	456	-4	-0.87	8,300	-
[2404]	25/11/26	453	460	453	460	+7	+1.55	8,400	-
[2404]	25/11/25	459	460	451	453	-7	-1.52	13,200	-
[2404]	25/11/21	460	464	458	460	-2	-0.43	19,900	-
[2404]	25/11/20	467	467	462	462	-5	-1.07	12,100	-
[2404]	25/11/19	471	471	467	467	-4	-0.85	7,700	-
[2404]	25/11/18	474	475	471	471	-4	-0.84	7,800	-
[2404]	25/11/17	477	479	475	475	+1	+0.21	6,600	-
[2404]	25/11/14	476	478	474	474	-2	-0.42	9,600	-
[2404]	25/11/13	476	478	472	476	+3	+0.63	12,400	-
[2404]	25/11/12	474	475	471	473	-1	-0.21	5,700	-
[2404]	25/11/11	474	478	474	474	0	0.00	4,500	-
[2404]	25/11/10	471	476	470	474	+3	+0.64	9,500	-
[2404]	25/11/07	473	474	470	471	0	0.00	7,200	-
[2404]	25/11/06	472	473	471	471	-1	-0.21	7,200	-
[2404]	25/11/05	478	478	470	472	-2	-0.42	11,500	-
[2404]	25/11/04	473	482	472	474	+1	+0.21	10,000	-
[2404]	25/10/31	476	478	470	473	-3	-0.63	16,800	-
[2404]	25/10/30	479	484	475	476	-5	-1.04	20,300	-
[2404]	25/10/29	498	498	481	481	-17	-3.41	19,500	-
[2404]	25/10/28	503	504	498	498	-5	-0.99	15,300	-
[2404]	25/10/27	503	507	503	503	0	0.00	9,500	-
[2404]	25/10/24	513	514	503	503	-10	-1.95	13,800	-
[2404]	25/10/23	511	525	507	513	-5	-0.97	14,000	-
[2404]	25/10/22	505	523	505	518	+15	+2.98	22,900	-
[2404]	25/10/21	512	516	503	503	-9	-1.76	18,100	-
[2404]	25/10/20	525	525	510	512	-4	-0.78	13,500	-
[2404]	25/10/17	535	535	516	516	-13	-2.46	18,300	-
[2404]	25/10/16	559	559	528	529	-17	-3.11	42,100	-
[2404]	25/10/15	527	555	527	546	+19	+3.61	33,300	-
[2404]	25/10/14	530	540	525	527	-3	-0.57	12,900	-
[2404]	25/10/10	552	552	525	530	-19	-3.46	19,200	-
[2404]	25/10/09	557	557	542	549	+8	+1.48	25,400	-
[2404]	25/10/08	523	560	520	541	+22	+4.24	77,900	-
[2404]	25/10/07	509	522	509	519	+10	+1.96	27,800	-
[2404]	25/10/06	510	510	503	509	+11	+2.21	5,100	-
[2404]	25/10/03	492	500	492	498	+5	+1.01	7,300	-
[2404]	25/10/02	504	504	491	493	-7	-1.40	12,500	-
[2404]	25/10/01	502	504	500	500	-2	-0.40	11,000	-
[2404]	25/09/30	505	507	502	502	-2	-0.40	5,600	-
[2404]	25/09/29	516	516	504	504	-4	-0.79	10,300	-
[2404]	25/09/26	504	515	504	508	+6	+1.20	16,500	-
[2404]	25/09/25	525	527	500	502	-23	-4.38	32,400	-
[2404]	25/09/24	541	542	525	525	-16	-2.96	19,900	-
[2404]	25/09/22	547	550	541	541	-6	-1.10	9,500	-
[2404]	25/09/19	543	547	541	547	+1	+0.18	11,400	-
[2404]	25/09/18	548	550	546	546	-2	-0.36	3,700	-
[2404]	25/09/17	557	557	545	548	+1	+0.18	6,800	-
[2404]	25/09/16	545	551	541	547	-1	-0.18	9,300	-
[2404]	25/09/12	558	558	547	548	-8	-1.44	9,700	-
[2404]	25/09/11	550	558	547	556	+6	+1.09	20,100	-
[2404]	25/09/10	542	550	540	550	+9	+1.66	13,600	-
[2404]	25/09/09	543	546	539	541	+2	+0.37	14,200	-
[2404]	25/09/08	543	543	537	539	+1	+0.19	16,500	-
[2404]	25/09/05	538	542	532	538	+5	+0.94	17,600	-