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
[2411]	26/10/29	445	445	440	441	-4.0	-0.90	20,900	4,825,113,088
[2411]	26/10/28	447	450	445	445	-2.0	-0.45	7,500	4,868,878,336
[2411]	26/10/27	448	448	447	447	-1.0	-0.22	4,600	4,890,761,216
[2411]	26/10/26	448	449	446	448	0	+0.00	10,900	4,901,702,656
[2411]	26/10/23	451	451	447	448	0	+0.00	6,500	4,901,702,656
[2411]	26/10/22	456	456	448	448	-4.0	-0.88	14,500	4,901,702,656
[2411]	26/10/21	448	460	448	452	-4.0	-0.88	46,200	4,945,467,392
[2411]	26/10/20	456	458	454	456	-2.0	-0.44	9,700	4,989,232,640
[2411]	26/10/19	446	462	445	458	-4.0	-0.87	81,800	5,011,115,520
[2411]	26/10/16	463	472	458	462	-1.0	-0.22	143,400	5,054,880,768
[2411]	26/10/15	459	465	455	463	+4.0	+0.87	15,900	5,065,821,696
[2411]	26/10/14	455	462	455	459	+1.0	+0.22	3,800	5,022,056,448
[2411]	26/10/13	454	461	452	458	-3.0	-0.65	16,100	5,011,115,520
[2411]	26/10/09	453	461	453	461	+8.0	+1.77	4,700	5,043,939,328
[2411]	26/10/08	456	457	453	453	-5.0	-1.09	4,800	4,956,408,832
[2411]	26/10/07	451	465	451	458	-9.0	-1.93	340,200	5,043,862,528
[2411]	26/10/06	462	467	461	467	+3.0	+0.65	10,500	5,142,977,536
[2411]	26/10/05	466	467	458	464	+4.0	+0.87	12,000	5,109,939,200
[2411]	26/10/02	452	463	451	460	+4.0	+0.88	19,400	5,065,887,744
[2411]	26/10/01	462	462	455	456	-1.0	-0.22	14,200	5,021,836,800
[2411]	26/09/30	453	460	453	457	+1.0	+0.22	10,400	5,032,849,408
[2411]	26/09/29	461	464	451	456	-14.0	-2.98	26,600	5,021,836,800
[2411]	26/09/28	470	475	469	470	-2.0	-0.42	38,900	5,176,015,872
[2411]	26/09/25	471	472	468	472	0	+0.00	5,300	5,198,041,600
[2411]	26/09/24	470	473	466	472	+2.0	+0.43	23,000	5,198,041,600
[2411]	26/09/18	472	473	466	470	+2.0	+0.43	27,100	5,176,015,872
[2411]	26/09/17	469	470	466	468	-2.0	-0.43	23,300	5,153,990,656
[2411]	26/09/16	470	471	466	470	0	+0.00	19,000	5,176,015,872
[2411]	26/09/15	471	473	469	470	-1.0	-0.21	10,200	5,176,015,872
[2411]	26/09/14	466	471	466	471	+1.0	+0.21	8,200	5,187,028,992
[2411]	26/09/11	473	473	467	470	+3.0	+0.64	6,300	5,176,015,872
[2411]	26/09/10	467	473	465	467	-4.0	-0.85	28,100	5,142,977,536
[2411]	26/09/09	468	473	468	471	+2.0	+0.43	4,400	5,187,028,992
[2411]	26/09/08	469	472	469	469	-3.0	-0.64	4,300	5,165,003,264
[2411]	26/09/07	472	472	470	472	+2.0	+0.43	9,000	5,198,041,600
[2411]	26/09/04	470	475	469	470	+1.0	+0.21	6,100	5,176,015,872
[2411]	26/09/03	472	475	465	469	-5.0	-1.05	18,600	5,165,003,264
[2411]	26/09/02	472	474	470	474	+2.0	+0.42	16,500	5,220,067,328
[2411]	26/09/01	473	475	471	472	+1.0	+0.21	10,500	5,198,041,600
[2411]	26/08/31	472	472	470	471	-2.0	-0.42	6,500	5,187,028,992
[2411]	26/08/28	472	474	468	473	+1.0	+0.21	14,900	5,209,054,208
[2411]	26/08/27	473	474	470	472	0	+0.00	5,500	5,198,041,600
[2411]	26/08/26	470	474	470	472	-1.0	-0.21	7,800	5,198,041,600
[2411]	26/08/25	469	474	468	473	+5.0	+1.07	17,100	5,209,054,208
[2411]	26/08/24	467	468	466	468	+3.0	+0.65	6,900	5,153,990,656
[2411]	26/08/21	464	466	464	465	+1.0	+0.22	1,600	5,120,951,808
[2411]	26/08/20	462	464	461	464	+2.0	+0.43	1,800	5,109,939,200
[2411]	26/08/19	461	465	456	462	+1.0	+0.22	17,100	5,087,913,472
[2411]	26/08/18	464	465	461	461	-4.0	-0.86	11,900	5,076,900,864
[2411]	26/08/17	465	468	464	465	0	+0.00	11,900	5,120,951,808
[2411]	26/08/14	467	467	462	465	+3.0	+0.65	12,200	5,120,951,808
[2411]	26/08/13	461	464	461	462	+1.0	+0.22	4,500	5,087,913,472
[2411]	26/08/12	462	463	460	461	0	+0.00	5,300	5,086,673,920
[2411]	26/08/10	465	465	460	461	-4.0	-0.86	6,200	5,086,673,920
[2411]	26/08/07	465	465	461	465	0	+0.00	7,000	5,130,809,856
[2411]	26/08/06	464	465	463	465	+1.0	+0.22	4,100	5,130,809,856
[2411]	26/08/05	468	468	464	464	-1.0	-0.22	2,700	5,119,775,744
[2411]	26/08/04	464	465	462	465	+3.0	+0.65	4,700	5,130,809,856
[2411]	26/08/03	464	467	461	462	0	+0.00	9,800	5,097,708,032
[2411]	26/07/31	465	468	462	462	-6.0	-1.28	5,200	5,097,708,032
[2411]	26/07/30	458	468	458	468	+8.0	+1.74	20,500	5,163,912,192
[2411]	26/07/29	460	464	457	460	0	+0.00	14,400	5,075,639,808
[2411]	26/07/28	464	465	460	460	-4.0	-0.86	12,900	5,075,639,808
[2411]	26/07/27	465	466	464	464	0	+0.00	11,500	5,104,000,000
[2411]	26/07/24	460	464	460	464	+4.0	+0.87	10,300	5,104,000,000
[2411]	26/07/23	463	464	460	460	-3.0	-0.65	10,900	5,059,999,744
[2411]	26/07/22	459	467	457	463	+9.0	+1.98	28,200	5,093,000,192
[2411]	26/07/21	452	457	450	454	-6.0	-1.30	73,500	4,993,999,872
[2411]	26/07/17	472	474	460	460	-12	-2.54	82,500	-
[2411]	26/07/16	475	475	468	472	-3	-0.63	18,800	-
[2411]	26/07/15	471	475	470	475	+5	+1.06	26,500	-
[2411]	26/07/14	470	471	465	470	+1	+0.21	10,400	-
[2411]	26/07/13	466	469	466	469	+3	+0.64	8,600	-
[2411]	26/07/10	467	469	466	466	-1	-0.21	10,000	-
[2411]	26/07/09	461	467	460	467	+2	+0.43	10,300	-
[2411]	26/07/08	458	466	458	465	-1	-0.21	16,100	-
[2411]	26/07/07	466	469	464	466	-1	-0.21	14,900	-
[2411]	26/07/06	463	468	463	467	+4	+0.86	13,900	-
[2411]	26/07/03	454	464	454	463	+8	+1.76	26,600	-
[2411]	26/07/02	452	457	452	455	-1	-0.22	13,500	-
[2411]	26/07/01	453	456	453	456	+2	+0.44	5,400	-
[2411]	26/06/30	450	454	450	454	+1	+0.22	7,500	-
[2411]	26/06/29	450	458	449	453	+3	+0.67	14,700	-
[2411]	26/06/26	448	451	448	450	+3	+0.67	1,800	-
[2411]	26/06/25	454	455	447	447	0	0.00	9,200	-
[2411]	26/06/24	446	449	445	447	+3	+0.68	3,300	-
[2411]	26/06/23	448	450	443	444	-3	-0.67	14,000	-
[2411]	26/06/22	453	453	447	447	-6	-1.32	11,300	-
[2411]	26/06/19	450	453	450	453	+1	+0.22	11,700	-
[2411]	26/06/18	451	452	450	452	+1	+0.22	3,900	-
[2411]	26/06/17	447	452	447	451	+3	+0.67	5,400	-
[2411]	26/06/16	446	448	446	448	+2	+0.45	9,100	-
[2411]	26/06/15	445	450	445	446	-3	-0.67	7,400	-
[2411]	26/06/12	447	451	447	449	+2	+0.45	6,200	-
[2411]	26/06/11	444	447	443	447	+1	+0.22	8,700	-
[2411]	26/06/10	448	451	444	446	+2	+0.45	10,100	-
[2411]	26/06/09	444	450	444	444	0	0.00	22,100	-
[2411]	26/06/08	441	447	441	444	+4	+0.91	5,400	-
[2411]	26/06/05	439	443	438	440	+1	+0.23	25,300	-
[2411]	26/06/04	444	444	439	439	-3	-0.68	7,700	-
[2411]	26/06/03	443	444	440	442	+2	+0.45	5,000	-
[2411]	26/06/02	443	443	439	440	-4	-0.90	32,800	-
[2411]	26/06/01	454	454	444	444	-8	-1.77	17,500	-
[2411]	26/05/29	450	453	448	452	0	0.00	14,100	-
[2411]	26/05/28	449	452	447	452	0	0.00	12,000	-
[2411]	26/05/27	448	453	447	452	-2	-0.44	8,400	-
[2411]	26/05/26	452	454	446	454	+5	+1.11	10,400	-
[2411]	26/05/25	458	458	447	449	-2	-0.44	16,500	-
[2411]	26/05/22	454	454	449	451	0	+0.00	13,900	-
[2411]	26/05/21	451	454	449	451	+1.0	+0.22	14,400	-
[2411]	26/05/20	458	458	450	450	-10.0	-2.17	33,400	-
[2411]	26/05/19	453	464	453	460	+5.0	+1.10	33,900	-
[2411]	26/05/18	459	459	451	455	-1.0	-0.22	22,700	-
[2411]	26/05/15	453	457	452	456	+3.0	+0.66	17,300	-
[2411]	26/05/14	461	461	451	453	-5.0	-1.09	38,200	-
[2411]	26/05/13	467	470	458	458	-8.0	-1.72	64,200	-
[2411]	26/05/12	470	472	464	466	-4.0	-0.85	42,500	-
[2411]	26/05/11	467	470	462	470	+3.0	+0.64	27,200	-
[2411]	26/05/08	463	468	462	467	+4.0	+0.86	9,700	-
[2411]	26/05/07	470	470	462	463	0	+0.00	14,500	-
[2411]	26/05/01	465	465	462	463	-4.0	-0.86	15,700	-
[2411]	26/04/30	462	468	461	467	+5.0	+1.08	18,800	-
[2411]	26/04/28	463	464	460	462	-1.0	-0.22	20,600	-
[2411]	26/04/27	470	471	463	463	-8	-1.70	26,300	-
[2411]	26/04/24	471	471	465	471	+5	+1.07	29,900	-
[2411]	26/04/23	471	472	466	466	-5	-1.06	42,800	-
[2411]	26/04/22	471	471	467	471	-1	-0.21	21,200	-
[2411]	26/04/21	478	478	468	472	-4	-0.84	66,900	-
[2411]	26/04/20	491	491	472	476	-18	-3.64	322,300	-
[2411]	26/04/17	484	496	481	494	+16	+3.35	230,800	-
[2411]	26/04/16	479	482	474	478	0	0.00	64,000	-
[2411]	26/04/15	478	481	474	478	-1	-0.21	40,500	-
[2411]	26/04/14	477	481	472	479	+4	+0.84	36,600	-
[2411]	26/04/13	470	475	466	475	+9	+1.93	21,500	-
[2411]	26/04/10	472	472	466	466	-7	-1.48	9,800	-
[2411]	26/04/09	475	475	467	473	-2	-0.42	22,300	-
[2411]	26/04/08	474	476	472	475	-1	-0.21	11,900	-
[2411]	26/04/07	472	476	470	476	+6	+1.28	12,500	-
[2411]	26/04/06	470	473	465	470	+3	+0.64	13,300	-
[2411]	26/04/03	465	467	462	467	+2	+0.43	7,800	-
[2411]	26/04/02	468	468	461	465	-3	-0.64	13,700	-
[2411]	26/04/01	469	469	461	468	+7	+1.52	11,700	-
[2411]	26/03/31	447	461	445	461	+9	+1.99	290,300	-
[2411]	26/03/30	453	455	448	452	-21	-4.44	30,200	-
[2411]	26/03/27	474	478	473	473	0	0.00	26,100	-
[2411]	26/03/26	476	476	472	473	-3	-0.63	10,800	-
[2411]	26/03/25	477	477	472	476	+7	+1.49	14,300	-
[2411]	26/03/24	474	474	466	469	+3	+0.64	16,600	-
[2411]	26/03/23	473	473	465	466	-9	-1.89	47,800	-
[2411]	26/03/19	474	480	474	475	+1	+0.21	33,800	-
[2411]	26/03/18	473	477	473	474	-1	-0.21	16,400	-
[2411]	26/03/17	473	479	473	475	+4	+0.85	15,800	-
[2411]	26/03/16	474	478	471	471	-4	-0.84	9,200	-
[2411]	26/03/13	474	476	473	475	0	0.00	6,800	-
[2411]	26/03/12	480	480	473	475	-5	-1.04	33,200	-
[2411]	26/03/11	480	484	479	480	0	0.00	12,600	-
[2411]	26/03/10	479	483	479	480	+4	+0.84	16,600	-
[2411]	26/03/09	478	478	470	476	-7	-1.45	34,400	-
[2411]	26/03/06	485	485	480	483	-2	-0.41	9,800	-
[2411]	26/03/05	475	487	474	485	+15	+3.19	33,800	-
[2411]	26/03/04	474	477	468	470	-10	-2.08	65,400	-
[2411]	26/03/03	490	494	480	480	-10	-2.04	58,300	-
[2411]	26/03/02	493	493	487	490	-3	-0.61	15,700	-
[2411]	26/02/27	493	497	491	493	+3	+0.61	35,600	-
[2411]	26/02/26	494	494	487	490	-1	-0.20	28,300	-
[2411]	26/02/25	486	494	486	491	+3	+0.61	25,900	-
[2411]	26/02/24	486	488	484	488	+5	+1.04	23,200	-
[2411]	26/02/20	486	487	482	483	-4	-0.82	13,600	-
[2411]	26/02/19	484	487	482	487	+3	+0.62	13,500	-
[2411]	26/02/18	482	485	482	484	+3	+0.62	11,900	-
[2411]	26/02/17	484	486	480	481	-3	-0.62	24,300	-
[2411]	26/02/16	476	484	473	484	+10	+2.11	29,300	-
[2411]	26/02/13	488	488	474	474	-13	-2.67	47,000	-
[2411]	26/02/12	479	487	479	487	+10	+2.10	82,800	-
[2411]	26/02/10	473	477	473	477	+4	+0.85	17,100	-
[2411]	26/02/09	479	479	473	473	-4	-0.84	35,100	-
[2411]	26/02/06	480	480	476	477	-3	-0.63	24,100	-
[2411]	26/02/05	477	483	476	480	+1	+0.21	40,600	-
[2411]	26/02/04	478	479	476	479	+1	+0.21	14,000	-
[2411]	26/02/03	477	479	476	478	+4	+0.84	19,100	-
[2411]	26/02/02	476	479	474	474	0	0.00	51,900	-
[2411]	26/01/30	476	476	472	474	-2	-0.42	23,000	-
[2411]	26/01/29	472	476	469	476	0	0.00	40,200	-
[2411]	26/01/28	472	477	468	476	+2	+0.42	86,900	-
[2411]	26/01/27	481	481	470	474	-7	-1.46	127,400	-
[2411]	26/01/26	477	483	475	481	-22	-4.37	191,100	-
[2411]	26/01/23	506	514	493	503	+2	+0.40	202,100	-
[2411]	26/01/22	494	501	491	501	+11	+2.24	45,700	-
[2411]	26/01/21	499	499	482	490	-10	-2.00	76,500	-
[2411]	26/01/20	503	505	493	500	0	0.00	54,700	-
[2411]	26/01/19	496	500	493	500	+6	+1.21	49,700	-
[2411]	26/01/16	492	497	491	494	+3	+0.61	53,400	-
[2411]	26/01/15	488	492	485	491	+6	+1.24	67,100	-
[2411]	26/01/14	480	489	480	485	+5	+1.04	68,200	-
[2411]	26/01/13	479	480	477	480	+3	+0.63	39,000	-
[2411]	26/01/09	478	479	474	477	-1	-0.21	34,500	-
[2411]	26/01/08	479	479	476	478	0	0.00	16,900	-
[2411]	26/01/07	476	478	475	478	+3	+0.63	18,100	-
[2411]	26/01/06	473	476	471	475	+4	+0.85	36,400	-
[2411]	26/01/05	472	474	468	471	+6	+1.29	21,700	-
[2411]	25/12/30	475	475	465	465	-7	-1.48	25,300	-
[2411]	25/12/29	474	476	472	472	-1	-0.21	17,400	-
[2411]	25/12/26	474	475	472	473	-1	-0.21	21,400	-
[2411]	25/12/25	476	476	473	474	+1	+0.21	17,000	-
[2411]	25/12/24	475	478	473	473	0	0.00	28,300	-
[2411]	25/12/23	473	475	470	473	+2	+0.42	23,400	-
[2411]	25/12/22	471	472	467	471	+4	+0.86	11,000	-
[2411]	25/12/19	464	471	464	467	+4	+0.86	46,800	-
[2411]	25/12/18	461	466	461	463	+3	+0.65	21,600	-
[2411]	25/12/17	463	464	458	460	0	0.00	12,800	-
[2411]	25/12/16	463	464	459	460	-1	-0.22	19,500	-
[2411]	25/12/15	463	463	460	461	-1	-0.22	9,500	-
[2411]	25/12/12	462	464	460	462	+2	+0.43	5,600	-
[2411]	25/12/11	463	463	458	460	-1	-0.22	16,400	-
[2411]	25/12/10	463	466	459	461	-2	-0.43	13,700	-
[2411]	25/12/09	469	469	461	463	-5	-1.07	41,600	-
[2411]	25/12/08	465	470	463	468	+5	+1.08	27,600	-
[2411]	25/12/05	464	464	461	463	0	0.00	2,400	-
[2411]	25/12/04	461	463	461	463	+3	+0.65	9,300	-
[2411]	25/12/03	461	464	460	460	0	0.00	6,800	-
[2411]	25/12/02	466	468	460	460	-5	-1.08	17,700	-
[2411]	25/12/01	470	470	461	465	-2	-0.43	15,300	-
[2411]	25/11/28	473	473	467	467	-3	-0.64	11,800	-
[2411]	25/11/27	468	472	468	470	+4	+0.86	21,900	-
[2411]	25/11/26	466	468	463	466	+1	+0.22	11,000	-
[2411]	25/11/25	461	467	459	465	+5	+1.09	34,100	-
[2411]	25/11/21	455	460	455	460	+2	+0.44	16,400	-
[2411]	25/11/20	459	459	457	458	-1	-0.22	7,400	-
[2411]	25/11/19	461	461	455	459	+2	+0.44	14,600	-
[2411]	25/11/18	454	460	453	457	+2	+0.44	304,200	-
[2411]	25/11/17	455	459	455	455	0	0.00	11,300	-
[2411]	25/11/14	457	459	454	455	-5	-1.09	24,800	-
[2411]	25/11/13	462	462	459	460	-3	-0.65	6,900	-
[2411]	25/11/12	459	465	459	463	+3	+0.65	12,800	-
[2411]	25/11/11	459	463	459	460	+1	+0.22	15,600	-
[2411]	25/11/10	460	465	458	459	0	0.00	15,500	-
[2411]	25/11/07	459	462	455	459	-1	-0.22	40,700	-
[2411]	25/11/06	453	460	452	460	+9	+2.00	23,900	-
[2411]	25/11/05	454	454	447	451	-3	-0.66	52,500	-
[2411]	25/11/04	458	460	452	454	-2	-0.44	49,900	-
[2411]	25/10/31	454	459	454	456	-1	-0.22	12,700	-
[2411]	25/10/30	460	460	453	457	-2	-0.44	29,000	-
[2411]	25/10/29	456	459	451	459	+7	+1.55	34,600	-
[2411]	25/10/28	464	464	452	452	-15	-3.21	74,700	-
[2411]	25/10/27	470	474	465	467	+1	+0.21	67,300	-
[2411]	25/10/24	478	478	464	466	-12	-2.51	96,300	-
[2411]	25/10/23	468	480	468	478	+10	+2.14	152,000	-
[2411]	25/10/22	464	471	460	468	+4	+0.86	125,100	-
[2411]	25/10/21	456	470	449	464	+10	+2.20	249,900	-
[2411]	25/10/20	457	458	442	454	+6	+1.34	545,900	-
[2411]	25/10/17	453	456	439	448	-6	-1.32	344,300	-
[2411]	25/10/16	446	454	435	454	+14	+3.18	265,000	-
[2411]	25/10/15	427	440	427	440	+14	+3.29	64,500	-
[2411]	25/10/14	412	426	412	426	+4	+0.95	52,400	-
[2411]	25/10/10	426	427	412	422	-4	-0.94	28,700	-
[2411]	25/10/09	427	428	423	426	-1	-0.23	23,900	-
[2411]	25/10/08	417	427	415	427	+12	+2.89	26,600	-
[2411]	25/10/07	414	417	413	415	+1	+0.24	20,500	-
[2411]	25/10/06	416	418	407	414	+1	+0.24	45,500	-
[2411]	25/10/03	410	415	405	413	-2	-0.48	33,700	-
[2411]	25/10/02	423	423	404	415	-8	-1.89	66,200	-
[2411]	25/10/01	429	433	421	423	-6	-1.40	28,600	-
[2411]	25/09/30	426	430	422	429	+3	+0.70	29,000	-
[2411]	25/09/29	432	432	423	426	-10	-2.29	47,900	-
[2411]	25/09/26	435	438	434	436	-1	-0.23	31,100	-
[2411]	25/09/25	436	439	433	437	+1	+0.23	26,700	-
[2411]	25/09/24	434	440	434	436	+5	+1.16	40,800	-
[2411]	25/09/22	430	435	430	431	+2	+0.47	14,400	-
[2411]	25/09/19	432	433	429	429	0	0.00	21,800	-
[2411]	25/09/18	431	434	429	429	-2	-0.46	14,800	-
[2411]	25/09/17	434	434	429	431	-3	-0.69	21,100	-
[2411]	25/09/16	434	435	429	434	+3	+0.70	34,000	-
[2411]	25/09/12	430	437	430	431	-2	-0.46	24,600	-
[2411]	25/09/11	437	440	433	433	-4	-0.92	24,900	-
[2411]	25/09/10	443	443	437	437	-5	-1.13	19,100	-
[2411]	25/09/09	448	448	438	442	-2	-0.45	23,000	-
[2411]	25/09/08	442	447	440	444	+2	+0.45	41,100	-
[2411]	25/09/05	443	444	441	442	-3	-0.67	20,400	-