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
[2408]	26/10/30	819	819	817	817	-3.0	-0.37	800	5,857,913,856
[2408]	26/10/29	819	820	819	820	-3.0	-0.36	300	5,879,424,000
[2408]	26/10/28	821	823	818	823	+4.0	+0.49	2,300	5,900,933,632
[2408]	26/10/27	816	823	815	819	-4.0	-0.49	5,200	5,872,253,952
[2408]	26/10/26	815	825	812	823	+8.0	+0.98	3,800	5,900,933,632
[2408]	26/10/23	816	819	813	815	-4.0	-0.49	1,700	5,843,573,760
[2408]	26/10/22	826	826	819	819	-5.0	-0.61	2,500	5,872,253,952
[2408]	26/10/21	823	827	822	824	0	+0.00	3,600	5,908,103,680
[2408]	26/10/20	830	830	821	824	-6.0	-0.72	4,500	5,908,103,680
[2408]	26/10/19	827	830	827	830	-2.0	-0.24	2,000	5,951,123,968
[2408]	26/10/16	825	833	824	832	+4.0	+0.48	2,000	5,965,464,064
[2408]	26/10/15	831	831	826	828	-5.0	-0.60	8,600	5,936,783,872
[2408]	26/10/14	838	838	831	833	0	+0.00	5,500	5,972,634,112
[2408]	26/10/13	838	839	831	833	-4.0	-0.48	4,700	5,972,634,112
[2408]	26/10/09	835	841	827	837	+9.0	+1.09	24,300	6,001,314,304
[2408]	26/10/08	830	844	826	828	0	+0.00	9,900	5,936,783,872
[2408]	26/10/07	825	828	823	828	0	+0.00	7,900	5,936,783,872
[2408]	26/10/06	830	830	825	828	+3.0	+0.36	7,000	5,936,783,872
[2408]	26/10/05	835	835	825	825	-9.0	-1.08	2,100	5,915,273,728
[2408]	26/10/02	826	842	823	834	+2.0	+0.24	7,900	5,979,804,160
[2408]	26/10/01	831	834	831	832	+1.0	+0.12	1,600	5,965,464,064
[2408]	26/09/30	832	835	829	831	0	+0.00	1,200	5,958,294,016
[2408]	26/09/29	831	836	830	831	+1.0	+0.12	1,300	5,958,294,016
[2408]	26/09/28	843	843	830	830	-13.0	-1.54	2,700	5,951,123,968
[2408]	26/09/25	853	853	828	843	+5.0	+0.60	5,800	6,044,334,592
[2408]	26/09/24	825	843	824	838	+19.0	+2.32	5,200	6,008,484,352
[2408]	26/09/18	821	826	817	819	-8.0	-0.97	3,000	5,872,253,952
[2408]	26/09/17	824	827	821	827	+3.0	+0.36	700	5,929,613,824
[2408]	26/09/16	820	824	812	824	+4.0	+0.49	4,800	5,908,103,680
[2408]	26/09/15	811	820	811	820	+3.0	+0.37	600	5,879,424,000
[2408]	26/09/14	810	819	804	817	+9.0	+1.11	2,400	5,857,913,856
[2408]	26/09/11	813	817	808	808	-17.0	-2.06	2,300	5,793,383,424
[2408]	26/09/10	805	827	805	825	+10.0	+1.23	2,600	5,915,273,728
[2408]	26/09/09	822	844	815	815	-11.0	-1.33	7,600	5,843,573,760
[2408]	26/09/08	839	843	821	826	-27.0	-3.17	4,800	5,922,443,776
[2408]	26/09/07	856	858	846	853	0	+0.00	3,000	6,116,034,560
[2408]	26/09/04	854	859	853	853	+1.0	+0.12	2,600	6,116,034,560
[2408]	26/09/03	852	855	852	852	-3.0	-0.35	600	6,108,864,512
[2408]	26/09/02	853	860	853	855	-1.0	-0.12	2,100	6,130,374,656
[2408]	26/09/01	858	858	853	856	+3.0	+0.35	1,100	6,137,544,704
[2408]	26/08/31	860	860	852	853	-6.0	-0.70	3,400	6,116,034,560
[2408]	26/08/28	861	861	850	859	0	+0.00	5,500	6,159,054,848
[2408]	26/08/27	856	861	853	859	+4.0	+0.47	5,400	6,159,054,848
[2408]	26/08/26	845	855	845	855	+10.0	+1.18	3,400	6,130,374,656
[2408]	26/08/25	846	850	837	845	-2.0	-0.24	6,000	6,058,674,688
[2408]	26/08/24	857	857	845	847	-10.0	-1.17	4,700	6,073,014,784
[2408]	26/08/21	859	859	846	857	-2.0	-0.23	3,600	6,144,714,752
[2408]	26/08/20	862	862	851	859	0	+0.00	2,400	6,159,054,848
[2408]	26/08/19	863	864	846	859	-11.0	-1.26	9,000	6,159,054,848
[2408]	26/08/18	875	875	861	870	0	+0.00	4,100	6,237,925,376
[2408]	26/08/17	855	870	852	870	+9.0	+1.05	6,300	6,237,925,376
[2408]	26/08/14	836	873	832	861	+21.0	+2.50	19,800	6,173,394,944
[2408]	26/08/13	846	849	840	840	-10.0	-1.18	2,600	6,022,824,448
[2408]	26/08/12	847	850	838	850	+5.0	+0.59	2,400	6,094,524,416
[2408]	26/08/10	836	845	832	845	+12.0	+1.44	6,400	6,058,674,688
[2408]	26/08/07	836	836	833	833	-2.0	-0.24	1,600	5,972,634,112
[2408]	26/08/06	846	849	834	835	-5.0	-0.60	6,500	5,986,974,208
[2408]	26/08/05	831	840	823	840	+9.0	+1.08	12,300	6,022,824,448
[2408]	26/08/04	834	839	830	831	-12.0	-1.42	4,900	5,958,294,016
[2408]	26/08/03	840	844	834	843	-3.0	-0.35	2,600	6,044,334,592
[2408]	26/07/31	829	851	823	846	+11.0	+1.32	17,900	6,065,844,736
[2408]	26/07/30	827	843	827	835	-6.0	-0.71	7,100	5,986,974,208
[2408]	26/07/29	858	858	833	841	-13.0	-1.52	7,500	6,029,994,496
[2408]	26/07/28	854	859	854	854	-5.0	-0.58	1,000	6,123,204,608
[2408]	26/07/27	856	865	848	859	+8.0	+0.94	8,900	6,159,054,848
[2408]	26/07/24	850	852	848	851	+1.0	+0.12	900	6,101,694,464
[2408]	26/07/23	846	851	845	850	-2.0	-0.23	1,700	6,094,524,416
[2408]	26/07/22	853	858	848	852	+2.0	+0.24	5,000	6,108,864,512
[2408]	26/07/21	835	852	835	850	+9.0	+1.07	4,200	6,094,524,416
[2408]	26/07/17	845	850	831	841	-12	-1.41	18,400	-
[2408]	26/07/16	860	868	851	853	-8	-0.93	10,000	-
[2408]	26/07/15	861	870	859	861	-8	-0.92	5,900	-
[2408]	26/07/14	866	878	866	869	-2	-0.23	5,600	-
[2408]	26/07/13	884	888	857	871	-13	-1.47	14,000	-
[2408]	26/07/10	875	888	871	884	+9	+1.03	21,300	-
[2408]	26/07/09	848	875	840	875	+27	+3.18	22,300	-
[2408]	26/07/08	857	882	831	848	-8	-0.93	63,200	-
[2408]	26/07/07	849	861	839	856	+21	+2.51	30,600	-
[2408]	26/07/06	830	850	830	835	+3	+0.36	9,200	-
[2408]	26/07/03	831	847	827	832	+1	+0.12	17,200	-
[2408]	26/07/02	835	854	831	831	-4	-0.48	9,100	-
[2408]	26/07/01	849	868	834	835	-13	-1.53	17,000	-
[2408]	26/06/30	826	849	820	848	+22	+2.66	24,600	-
[2408]	26/06/29	823	838	819	826	-12	-1.43	27,800	-
[2408]	26/06/26	816	839	816	838	+21	+2.57	17,000	-
[2408]	26/06/25	819	830	810	817	+6	+0.74	6,500	-
[2408]	26/06/24	806	821	806	811	+3	+0.37	9,200	-
[2408]	26/06/23	819	821	806	808	-10	-1.22	8,300	-
[2408]	26/06/22	804	820	804	818	+8	+0.99	20,200	-
[2408]	26/06/19	796	810	796	810	+14	+1.76	13,900	-
[2408]	26/06/18	806	818	786	796	-43	-5.13	59,900	-
[2408]	26/06/17	815	843	815	839	+20	+2.44	15,600	-
[2408]	26/06/16	821	827	807	819	-2	-0.24	29,500	-
[2408]	26/06/15	816	831	811	821	+1	+0.12	12,700	-
[2408]	26/06/12	824	828	812	820	+5	+0.61	10,700	-
[2408]	26/06/11	819	829	808	815	-5	-0.61	14,200	-
[2408]	26/06/10	815	831	814	820	+2	+0.24	9,900	-
[2408]	26/06/09	821	851	818	818	+4	+0.49	32,700	-
[2408]	26/06/08	840	850	803	814	-56	-6.44	64,600	-
[2408]	26/06/05	861	888	860	870	-6	-0.68	18,600	-
[2408]	26/06/04	874	879	859	876	0	0.00	26,500	-
[2408]	26/06/03	880	910	875	876	-15	-1.68	29,500	-
[2408]	26/06/02	925	925	875	891	-43	-4.60	59,700	-
[2408]	26/06/01	885	949	875	934	+49	+5.54	60,700	-
[2408]	26/05/29	906	910	877	885	-15	-1.67	24,300	-
[2408]	26/05/28	850	902	850	900	+53	+6.26	66,700	-
[2408]	26/05/27	892	894	829	847	-45	-5.04	53,700	-
[2408]	26/05/26	865	898	852	892	+27	+3.12	48,600	-
[2408]	26/05/25	840	873	840	865	+30	+3.59	46,200	-
[2408]	26/05/22	827	847	824	835	+8.0	+0.97	38,600	-
[2408]	26/05/21	819	830	805	827	+25.0	+3.12	39,800	-
[2408]	26/05/20	785	816	785	802	+16.0	+2.04	66,300	-
[2408]	26/05/19	792	792	777	786	+2.0	+0.26	7,700	-
[2408]	26/05/18	781	799	779	784	+4.0	+0.51	31,100	-
[2408]	26/05/15	771	780	771	780	+9.0	+1.17	6,900	-
[2408]	26/05/14	768	782	766	771	+3.0	+0.39	21,300	-
[2408]	26/05/13	748	768	748	768	+20.0	+2.67	9,500	-
[2408]	26/05/12	766	767	743	748	-5.0	-0.66	21,900	-
[2408]	26/05/11	742	753	742	753	+10.0	+1.35	16,800	-
[2408]	26/05/08	744	747	741	743	-5.0	-0.67	13,000	-
[2408]	26/05/07	749	750	745	748	-6.0	-0.80	13,100	-
[2408]	26/05/01	767	767	753	754	-6.0	-0.79	3,400	-
[2408]	26/04/30	761	766	751	760	-1.0	-0.13	7,300	-
[2408]	26/04/28	751	761	744	761	+10.0	+1.33	13,900	-
[2408]	26/04/27	773	773	751	751	-10	-1.31	29,900	-
[2408]	26/04/24	780	780	761	761	-17	-2.19	18,000	-
[2408]	26/04/23	782	789	778	778	-7	-0.89	14,000	-
[2408]	26/04/22	780	787	771	785	+9	+1.16	29,400	-
[2408]	26/04/21	781	784	771	776	+7	+0.91	7,900	-
[2408]	26/04/20	775	784	769	769	-4	-0.52	15,400	-
[2408]	26/04/17	777	777	769	773	+4	+0.52	5,900	-
[2408]	26/04/16	768	783	762	769	+16	+2.12	19,800	-
[2408]	26/04/15	758	759	753	753	-5	-0.66	6,100	-
[2408]	26/04/14	758	766	754	758	+4	+0.53	18,400	-
[2408]	26/04/13	756	768	751	754	-9	-1.18	17,900	-
[2408]	26/04/10	759	781	759	763	+5	+0.66	34,300	-
[2408]	26/04/09	765	774	756	758	-7	-0.92	26,200	-
[2408]	26/04/08	760	769	750	765	+15	+2.00	36,000	-
[2408]	26/04/07	769	769	744	750	-6	-0.79	69,500	-
[2408]	26/04/06	742	756	730	756	+27	+3.70	56,700	-
[2408]	26/04/03	730	736	726	729	0	0.00	13,800	-
[2408]	26/04/02	722	729	722	729	+8	+1.11	16,500	-
[2408]	26/04/01	718	721	716	721	+7	+0.98	8,600	-
[2408]	26/03/31	708	717	708	714	+6	+0.85	14,100	-
[2408]	26/03/30	703	709	703	708	-5	-0.70	5,000	-
[2408]	26/03/27	711	714	706	713	+2	+0.28	8,100	-
[2408]	26/03/26	714	718	705	711	-3	-0.42	19,300	-
[2408]	26/03/25	712	722	711	714	+3	+0.42	19,400	-
[2408]	26/03/24	715	717	711	711	0	0.00	5,300	-
[2408]	26/03/23	714	718	709	711	-2	-0.28	11,500	-
[2408]	26/03/19	716	731	711	713	-13	-1.79	18,900	-
[2408]	26/03/18	719	726	714	726	+7	+0.97	12,000	-
[2408]	26/03/17	719	724	718	719	0	0.00	4,100	-
[2408]	26/03/16	723	725	709	719	+11	+1.55	13,700	-
[2408]	26/03/13	707	715	707	708	-2	-0.28	4,300	-
[2408]	26/03/12	723	723	710	710	-13	-1.80	9,000	-
[2408]	26/03/11	731	731	716	723	+3	+0.42	7,200	-
[2408]	26/03/10	713	723	713	720	+8	+1.12	5,300	-
[2408]	26/03/09	712	713	703	712	-12	-1.66	18,600	-
[2408]	26/03/06	724	729	720	724	-3	-0.41	4,100	-
[2408]	26/03/05	720	728	717	727	+22	+3.12	11,400	-
[2408]	26/03/04	720	720	688	705	-21	-2.89	43,900	-
[2408]	26/03/03	731	732	726	726	-3	-0.41	13,300	-
[2408]	26/03/02	735	735	725	729	-7	-0.95	20,200	-
[2408]	26/02/27	741	741	736	736	-4	-0.54	10,900	-
[2408]	26/02/26	733	740	732	740	+8	+1.09	22,700	-
[2408]	26/02/25	738	738	732	732	-4	-0.54	7,300	-
[2408]	26/02/24	735	737	732	736	+6	+0.82	18,800	-
[2408]	26/02/20	725	730	725	730	+3	+0.41	6,300	-
[2408]	26/02/19	726	727	723	727	+1	+0.14	5,700	-
[2408]	26/02/18	730	730	726	726	-1	-0.14	4,800	-
[2408]	26/02/17	727	730	726	727	-2	-0.27	4,100	-
[2408]	26/02/16	728	729	725	729	+3	+0.41	16,300	-
[2408]	26/02/13	730	732	726	726	-3	-0.41	10,900	-
[2408]	26/02/12	735	737	729	729	-4	-0.55	16,800	-
[2408]	26/02/10	733	737	731	733	0	0.00	10,600	-
[2408]	26/02/09	736	736	732	733	+2	+0.27	6,100	-
[2408]	26/02/06	740	740	729	731	-9	-1.22	31,200	-
[2408]	26/02/05	736	741	736	740	+3	+0.41	6,600	-
[2408]	26/02/04	734	741	732	737	-1	-0.14	12,400	-
[2408]	26/02/03	733	739	733	738	+3	+0.41	9,900	-
[2408]	26/02/02	737	739	732	735	-2	-0.27	23,400	-
[2408]	26/01/30	740	740	732	737	-4	-0.54	10,300	-
[2408]	26/01/29	752	752	737	741	-9	-1.20	18,400	-
[2408]	26/01/28	750	751	743	750	0	0.00	18,200	-
[2408]	26/01/27	775	776	748	750	-20	-2.60	89,700	-
[2408]	26/01/26	745	770	744	770	+26	+3.49	62,800	-
[2408]	26/01/23	737	745	732	744	+10	+1.36	32,400	-
[2408]	26/01/22	732	743	732	734	-1	-0.14	25,200	-
[2408]	26/01/21	730	740	727	735	-9	-1.21	30,100	-
[2408]	26/01/20	753	753	733	744	-24	-3.13	70,700	-
[2408]	26/01/19	776	776	738	768	+77	+11.14	284,400	-
[2408]	26/01/16	687	691	684	691	+4	+0.58	19,400	-
[2408]	26/01/15	685	687	680	687	+2	+0.29	15,700	-
[2408]	26/01/14	685	686	682	685	+1	+0.15	9,000	-
[2408]	26/01/13	683	685	682	684	+1	+0.15	11,700	-
[2408]	26/01/09	694	694	679	683	+3	+0.44	40,400	-
[2408]	26/01/08	687	687	679	680	-2	-0.29	10,500	-
[2408]	26/01/07	688	688	682	682	-6	-0.87	11,700	-
[2408]	26/01/06	685	689	683	688	+3	+0.44	12,800	-
[2408]	26/01/05	685	685	681	685	+2	+0.29	6,700	-
[2408]	25/12/30	683	685	682	683	0	0.00	4,500	-
[2408]	25/12/29	681	686	680	683	-7	-1.01	11,700	-
[2408]	25/12/26	683	690	681	690	+7	+1.02	19,500	-
[2408]	25/12/25	675	683	675	683	+8	+1.19	16,200	-
[2408]	25/12/24	686	687	673	675	-8	-1.17	27,100	-
[2408]	25/12/23	680	684	678	683	+4	+0.59	16,800	-
[2408]	25/12/22	681	681	677	679	-2	-0.29	11,800	-
[2408]	25/12/19	685	685	678	681	-5	-0.73	24,700	-
[2408]	25/12/18	673	690	673	686	-24	-3.38	53,400	-
[2408]	25/12/17	707	710	706	710	+3	+0.42	9,900	-
[2408]	25/12/16	709	711	704	707	-1	-0.14	10,900	-
[2408]	25/12/15	701	710	701	708	-2	-0.28	18,800	-
[2408]	25/12/12	712	712	708	710	+3	+0.42	6,800	-
[2408]	25/12/11	710	710	707	707	-1	-0.14	9,100	-
[2408]	25/12/10	706	710	700	708	+6	+0.85	7,500	-
[2408]	25/12/09	708	710	701	702	-5	-0.71	11,300	-
[2408]	25/12/08	707	711	707	707	+1	+0.14	8,100	-
[2408]	25/12/05	708	711	704	706	-1	-0.14	12,800	-
[2408]	25/12/04	707	707	702	707	-3	-0.42	9,900	-
[2408]	25/12/03	706	713	701	710	+5	+0.71	11,800	-
[2408]	25/12/02	706	708	702	705	-1	-0.14	9,100	-
[2408]	25/12/01	703	708	702	706	-1	-0.14	7,700	-
[2408]	25/11/28	709	709	697	707	-1	-0.14	12,500	-
[2408]	25/11/27	704	708	704	708	+4	+0.57	9,000	-
[2408]	25/11/26	701	705	701	704	+3	+0.43	18,700	-
[2408]	25/11/25	704	706	698	701	+3	+0.43	9,300	-
[2408]	25/11/21	694	701	694	698	+1	+0.14	4,900	-
[2408]	25/11/20	703	703	696	697	0	0.00	3,900	-
[2408]	25/11/19	697	700	694	697	0	0.00	6,700	-
[2408]	25/11/18	695	699	693	697	0	0.00	7,700	-
[2408]	25/11/17	702	702	694	697	-5	-0.71	5,100	-
[2408]	25/11/14	707	708	699	702	-5	-0.71	10,300	-
[2408]	25/11/13	701	709	697	707	+6	+0.86	12,200	-
[2408]	25/11/12	696	702	696	701	+6	+0.86	4,300	-
[2408]	25/11/11	700	700	695	695	+3	+0.43	9,300	-
[2408]	25/11/10	689	703	688	692	+4	+0.58	20,900	-
[2408]	25/11/07	686	690	685	688	0	0.00	5,900	-
[2408]	25/11/06	687	700	687	688	-2	-0.29	11,300	-
[2408]	25/11/05	689	694	680	690	-8	-1.15	15,300	-
[2408]	25/11/04	697	700	690	698	+3	+0.43	9,500	-
[2408]	25/10/31	696	700	690	695	+5	+0.72	7,000	-
[2408]	25/10/30	695	700	685	690	-5	-0.72	12,200	-
[2408]	25/10/29	696	699	695	695	-2	-0.29	2,600	-
[2408]	25/10/28	701	703	697	697	-1	-0.14	5,600	-
[2408]	25/10/27	700	702	697	698	+1	+0.14	4,200	-
[2408]	25/10/24	701	702	694	697	+1	+0.14	9,000	-
[2408]	25/10/23	700	703	692	696	-4	-0.57	14,200	-
[2408]	25/10/22	691	703	691	700	+10	+1.45	7,700	-
[2408]	25/10/21	695	700	690	690	+2	+0.29	17,300	-
[2408]	25/10/20	692	700	683	688	+5	+0.73	16,000	-
[2408]	25/10/17	691	691	679	683	-8	-1.16	5,300	-
[2408]	25/10/16	675	691	672	691	+18	+2.67	14,300	-
[2408]	25/10/15	672	677	663	673	+6	+0.90	6,600	-
[2408]	25/10/14	669	678	660	667	-9	-1.33	18,200	-
[2408]	25/10/10	678	688	664	676	-9	-1.31	41,100	-
[2408]	25/10/09	704	705	678	685	-25	-3.52	84,200	-
[2408]	25/10/08	698	710	686	710	+16	+2.31	52,000	-
[2408]	25/10/07	689	696	684	694	+3	+0.43	14,100	-
[2408]	25/10/06	672	691	672	691	+19	+2.83	23,000	-
[2408]	25/10/03	670	677	668	672	+2	+0.30	5,400	-
[2408]	25/10/02	667	670	658	670	0	0.00	14,700	-
[2408]	25/10/01	681	683	670	670	-17	-2.47	6,600	-
[2408]	25/09/30	685	690	680	687	+4	+0.59	8,200	-
[2408]	25/09/29	687	690	683	683	+1	+0.15	9,300	-
[2408]	25/09/26	685	687	679	682	-1	-0.15	10,800	-
[2408]	25/09/25	674	683	674	683	+12	+1.79	22,500	-
[2408]	25/09/24	672	674	671	671	0	0.00	4,300	-
[2408]	25/09/22	669	671	668	671	+3	+0.45	4,700	-
[2408]	25/09/19	666	669	659	668	+2	+0.30	14,400	-
[2408]	25/09/18	661	668	661	666	0	0.00	8,200	-
[2408]	25/09/17	664	666	660	666	+5	+0.76	6,800	-
[2408]	25/09/16	661	663	657	661	+6	+0.92	3,500	-
[2408]	25/09/12	659	669	655	655	-4	-0.61	7,400	-
[2408]	25/09/11	661	663	656	659	-1	-0.15	5,900	-
[2408]	25/09/10	663	663	654	660	-4	-0.60	12,900	-
[2408]	25/09/09	660	670	660	664	0	0.00	9,700	-
[2408]	25/09/08	659	674	657	664	+12	+1.84	21,500	-
[2408]	25/09/05	655	656	652	652	+1	+0.15	8,200	-