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
[2418]	26/10/29	552	556	551	554	+1.0	+0.18	118,900	26,062,247,936
[2418]	26/10/28	554	557	551	553	-2.0	-0.36	101,700	26,015,203,328
[2418]	26/10/27	556	557	551	555	-2.0	-0.36	138,100	26,109,290,496
[2418]	26/10/26	561	563	557	557	0	+0.00	129,600	26,203,379,712
[2418]	26/10/23	563	564	556	557	-6.0	-1.07	141,800	26,203,379,712
[2418]	26/10/22	566	568	561	563	-2.0	-0.35	69,300	26,485,641,216
[2418]	26/10/21	565	565	561	565	+4.0	+0.71	38,500	26,579,728,384
[2418]	26/10/20	572	573	561	561	-13.0	-2.26	84,800	26,391,554,048
[2418]	26/10/19	578	579	572	574	-8.0	-1.37	58,500	27,003,123,712
[2418]	26/10/16	571	582	562	582	+21.0	+3.74	84,400	27,379,472,384
[2418]	26/10/15	564	567	559	561	-6.0	-1.06	123,100	26,391,554,048
[2418]	26/10/14	572	573	565	567	-5.0	-0.87	70,700	26,673,815,552
[2418]	26/10/13	575	578	572	572	-3.0	-0.52	71,900	26,909,034,496
[2418]	26/10/09	570	576	570	575	+6.0	+1.05	148,900	27,050,166,272
[2418]	26/10/08	572	572	563	569	-6.0	-1.04	133,400	26,767,904,768
[2418]	26/10/07	577	580	574	575	-1.0	-0.17	115,200	27,050,166,272
[2418]	26/10/06	577	581	575	576	-1.0	-0.17	50,400	27,097,210,880
[2418]	26/10/05	580	580	571	577	-3.0	-0.52	146,400	27,144,253,440
[2418]	26/10/02	588	589	575	580	-10.0	-1.69	176,800	27,285,385,216
[2418]	26/10/01	597	597	590	590	-10.0	-1.67	84,800	27,755,823,104
[2418]	26/09/30	593	600	592	600	+3.0	+0.50	30,400	28,226,260,992
[2418]	26/09/29	594	597	587	597	+4.0	+0.67	190,200	28,085,129,216
[2418]	26/09/28	601	602	593	593	-6.0	-1.00	91,500	27,896,954,880
[2418]	26/09/25	597	601	596	599	0	+0.00	63,700	28,179,216,384
[2418]	26/09/24	598	606	596	599	+2.0	+0.34	114,800	28,179,216,384
[2418]	26/09/18	603	603	596	597	-6.0	-1.00	78,100	28,085,129,216
[2418]	26/09/17	599	607	599	603	+7.0	+1.17	103,800	28,367,392,768
[2418]	26/09/16	597	600	594	596	0	+0.00	48,500	28,038,086,656
[2418]	26/09/15	595	598	592	596	0	+0.00	32,200	28,038,086,656
[2418]	26/09/14	584	598	583	596	+8.0	+1.36	51,500	28,038,086,656
[2418]	26/09/11	591	595	585	588	-9.0	-1.51	98,700	27,661,735,936
[2418]	26/09/10	595	597	590	597	+2.0	+0.34	55,100	28,085,129,216
[2418]	26/09/09	601	604	593	595	-7.0	-1.16	157,500	27,991,042,048
[2418]	26/09/08	605	610	599	602	-4.0	-0.66	106,400	28,320,348,160
[2418]	26/09/07	605	607	603	606	+2.0	+0.33	31,700	28,508,522,496
[2418]	26/09/04	602	607	600	604	+2.0	+0.33	78,100	28,414,435,328
[2418]	26/09/03	605	609	602	602	-2.0	-0.33	78,600	28,320,348,160
[2418]	26/09/02	613	614	603	604	-13.0	-2.11	83,100	28,414,435,328
[2418]	26/09/01	621	626	611	617	-7.0	-1.12	147,500	29,026,004,992
[2418]	26/08/31	607	624	605	624	+14.0	+2.30	162,800	29,355,311,104
[2418]	26/08/28	607	610	603	610	0	+0.00	58,700	28,696,698,880
[2418]	26/08/27	615	618	606	610	-8.0	-1.29	84,500	28,696,698,880
[2418]	26/08/26	614	624	614	618	+6.0	+0.98	102,600	29,073,049,600
[2418]	26/08/25	611	617	605	612	-3.0	-0.49	85,600	28,790,786,048
[2418]	26/08/24	607	623	606	615	+11.0	+1.82	139,700	28,931,917,824
[2418]	26/08/21	601	604	599	604	+3.0	+0.50	62,800	28,414,435,328
[2418]	26/08/20	590	601	588	601	+14.0	+2.39	105,700	28,273,303,552
[2418]	26/08/19	595	595	581	587	-10.0	-1.68	206,200	27,614,691,328
[2418]	26/08/18	602	607	593	597	-4.0	-0.67	148,400	28,085,129,216
[2418]	26/08/17	599	609	596	601	+3.0	+0.50	203,000	28,273,303,552
[2418]	26/08/14	601	605	595	598	-3.0	-0.50	171,300	28,132,173,824
[2418]	26/08/13	613	614	598	601	-6.0	-0.99	199,300	28,273,303,552
[2418]	26/08/12	589	615	586	607	-12.0	-1.94	721,800	28,555,567,104
[2418]	26/08/10	600	619	596	619	+20.0	+3.34	298,200	29,120,092,160
[2418]	26/08/07	596	600	593	599	+8.0	+1.35	79,000	28,179,216,384
[2418]	26/08/06	591	596	587	591	+3.0	+0.51	90,100	27,802,867,712
[2418]	26/08/05	590	594	586	588	+2.0	+0.34	61,200	27,661,735,936
[2418]	26/08/04	591	595	586	586	-6.0	-1.01	84,200	27,567,648,768
[2418]	26/08/03	606	606	590	592	-16.0	-2.63	130,200	27,849,910,272
[2418]	26/07/31	608	611	603	608	-1.0	-0.16	68,700	28,602,611,712
[2418]	26/07/30	595	610	589	609	+9.0	+1.50	128,700	28,649,654,272
[2418]	26/07/29	596	603	594	600	0	+0.00	50,200	28,226,260,992
[2418]	26/07/28	597	602	595	600	-3.0	-0.50	89,300	28,226,260,992
[2418]	26/07/27	597	603	596	603	+6.0	+1.01	55,300	28,367,392,768
[2418]	26/07/24	597	598	591	597	0	+0.00	74,200	28,085,129,216
[2418]	26/07/23	607	607	595	597	-7.0	-1.16	83,700	28,085,129,216
[2418]	26/07/22	608	610	601	604	0	+0.00	76,300	28,414,435,328
[2418]	26/07/21	599	606	596	604	+11.0	+1.85	48,300	28,414,435,328
[2418]	26/07/17	596	600	586	593	-3	-0.50	124,400	-
[2418]	26/07/16	600	607	594	596	-5	-0.83	90,400	-
[2418]	26/07/15	605	607	600	601	-5	-0.83	51,600	-
[2418]	26/07/14	602	608	600	606	+4	+0.66	42,700	-
[2418]	26/07/13	614	615	600	602	-14	-2.27	77,400	-
[2418]	26/07/10	612	616	611	616	+4	+0.65	16,800	-
[2418]	26/07/09	609	618	602	612	-1	-0.16	63,500	-
[2418]	26/07/08	618	620	609	613	-5	-0.81	103,100	-
[2418]	26/07/07	620	628	616	618	-2	-0.32	76,400	-
[2418]	26/07/06	613	625	613	620	+14	+2.31	117,200	-
[2418]	26/07/03	612	613	602	606	0	0.00	64,100	-
[2418]	26/07/02	600	609	599	606	+12	+2.02	89,100	-
[2418]	26/07/01	600	602	592	594	-12	-1.98	133,700	-
[2418]	26/06/30	609	609	599	606	+4	+0.66	149,200	-
[2418]	26/06/29	612	617	600	602	-10	-1.63	246,000	-
[2418]	26/06/26	617	623	610	612	-4	-0.65	768,800	-
[2418]	26/06/25	621	625	610	616	+5	+0.82	232,700	-
[2418]	26/06/24	601	613	601	611	+16	+2.69	183,600	-
[2418]	26/06/23	599	599	592	595	-4	-0.67	88,600	-
[2418]	26/06/22	593	600	587	599	+3	+0.50	114,500	-
[2418]	26/06/19	598	598	589	596	+5	+0.85	53,300	-
[2418]	26/06/18	598	600	588	591	0	0.00	86,700	-
[2418]	26/06/17	597	603	590	591	-5	-0.84	81,200	-
[2418]	26/06/16	599	602	587	596	-6	-1.00	133,000	-
[2418]	26/06/15	594	602	590	602	+17	+2.91	121,800	-
[2418]	26/06/12	579	586	577	585	+9	+1.56	74,600	-
[2418]	26/06/11	578	578	563	576	-3	-0.52	147,100	-
[2418]	26/06/10	574	588	571	579	+14	+2.48	162,700	-
[2418]	26/06/09	574	577	564	565	-2	-0.35	66,000	-
[2418]	26/06/08	563	571	558	567	-6	-1.05	130,600	-
[2418]	26/06/05	562	579	559	573	+14	+2.50	135,200	-
[2418]	26/06/04	557	562	556	559	-4	-0.71	53,900	-
[2418]	26/06/03	560	566	551	563	+5	+0.90	101,000	-
[2418]	26/06/02	568	568	556	558	-13	-2.28	130,000	-
[2418]	26/06/01	590	590	569	571	-17	-2.89	217,100	-
[2418]	26/05/29	591	597	588	588	0	0.00	51,400	-
[2418]	26/05/28	593	593	583	588	-1	-0.17	86,100	-
[2418]	26/05/27	585	591	580	589	+4	+0.68	56,800	-
[2418]	26/05/26	580	588	576	585	+4	+0.69	144,400	-
[2418]	26/05/25	595	598	577	581	-13	-2.19	227,400	-
[2418]	26/05/22	594	595	587	594	+4.0	+0.68	62,100	-
[2418]	26/05/21	601	601	587	590	-1.0	-0.17	78,900	-
[2418]	26/05/20	613	613	587	591	-18.0	-2.96	118,200	-
[2418]	26/05/19	612	616	605	609	+4.0	+0.66	139,400	-
[2418]	26/05/18	615	615	600	605	-10.0	-1.63	160,100	-
[2418]	26/05/15	617	626	606	615	-2.0	-0.32	122,300	-
[2418]	26/05/14	625	628	615	617	-9.0	-1.44	167,900	-
[2418]	26/05/13	602	628	596	626	+12.0	+1.95	303,300	-
[2418]	26/05/12	622	630	609	614	0	+0.00	338,300	-
[2418]	26/05/11	615	625	612	614	+1.0	+0.16	131,900	-
[2418]	26/05/08	611	618	608	613	-3.0	-0.49	135,300	-
[2418]	26/05/07	612	616	609	616	+9.0	+1.48	194,000	-
[2418]	26/05/01	617	617	607	607	-13.0	-2.10	150,900	-
[2418]	26/04/30	623	623	614	620	-3.0	-0.48	103,700	-
[2418]	26/04/28	618	625	618	623	+6.0	+0.97	53,000	-
[2418]	26/04/27	623	627	615	617	-2	-0.32	125,400	-
[2418]	26/04/24	629	630	619	619	-11	-1.75	120,600	-
[2418]	26/04/23	640	640	626	630	-9	-1.41	67,800	-
[2418]	26/04/22	651	651	637	639	-13	-1.99	66,000	-
[2418]	26/04/21	656	660	652	652	-3	-0.46	45,400	-
[2418]	26/04/20	657	659	652	655	-2	-0.30	68,400	-
[2418]	26/04/17	658	661	654	657	0	0.00	63,800	-
[2418]	26/04/16	654	661	654	657	+6	+0.92	95,100	-
[2418]	26/04/15	647	659	647	651	+5	+0.77	85,300	-
[2418]	26/04/14	644	650	642	646	+5	+0.78	69,600	-
[2418]	26/04/13	641	644	634	641	-7	-1.08	103,200	-
[2418]	26/04/10	654	660	644	648	-6	-0.92	87,400	-
[2418]	26/04/09	662	667	653	654	-13	-1.95	100,000	-
[2418]	26/04/08	648	670	648	667	+29	+4.55	195,800	-
[2418]	26/04/07	640	650	634	638	+3	+0.47	111,800	-
[2418]	26/04/06	635	641	632	635	-1	-0.16	50,500	-
[2418]	26/04/03	632	643	632	636	+3	+0.47	84,000	-
[2418]	26/04/02	636	650	628	633	+2	+0.32	115,400	-
[2418]	26/04/01	630	635	621	631	+16	+2.60	116,400	-
[2418]	26/03/31	615	628	611	615	-3	-0.49	160,200	-
[2418]	26/03/30	618	624	615	618	-30	-4.63	185,600	-
[2418]	26/03/27	645	653	644	648	+2	+0.31	167,300	-
[2418]	26/03/26	655	655	639	646	-2	-0.31	106,300	-
[2418]	26/03/25	646	655	646	648	+12	+1.89	147,300	-
[2418]	26/03/24	645	646	634	636	+5	+0.79	70,500	-
[2418]	26/03/23	629	636	616	631	-10	-1.56	346,400	-
[2418]	26/03/19	659	662	639	641	-31	-4.61	298,200	-
[2418]	26/03/18	663	672	659	672	+16	+2.44	102,200	-
[2418]	26/03/17	654	663	654	656	+4	+0.61	87,900	-
[2418]	26/03/16	656	658	649	652	-4	-0.61	137,500	-
[2418]	26/03/13	660	669	653	656	-13	-1.94	141,000	-
[2418]	26/03/12	674	674	663	669	-9	-1.33	176,600	-
[2418]	26/03/11	683	686	677	678	-5	-0.73	134,700	-
[2418]	26/03/10	671	686	670	683	+22	+3.33	182,300	-
[2418]	26/03/09	665	670	649	661	-34	-4.89	449,400	-
[2418]	26/03/06	696	699	680	695	-1	-0.14	121,400	-
[2418]	26/03/05	687	711	687	696	+25	+3.73	300,500	-
[2418]	26/03/04	679	712	660	671	-18	-2.61	713,400	-
[2418]	26/03/03	701	707	689	689	-17	-2.41	256,500	-
[2418]	26/03/02	678	716	678	706	+8	+1.15	289,800	-
[2418]	26/02/27	682	698	678	698	+15	+2.20	141,100	-
[2418]	26/02/26	663	688	663	683	+18	+2.71	191,200	-
[2418]	26/02/25	665	672	662	665	-1	-0.15	155,900	-
[2418]	26/02/24	663	673	659	666	-5	-0.75	190,700	-
[2418]	26/02/20	690	691	668	671	-25	-3.59	258,400	-
[2418]	26/02/19	706	706	695	696	-7	-1.00	137,200	-
[2418]	26/02/18	697	712	697	703	+8	+1.15	150,500	-
[2418]	26/02/17	695	698	686	695	-5	-0.71	192,700	-
[2418]	26/02/16	684	703	673	700	+29	+4.32	373,500	-
[2418]	26/02/13	683	697	669	671	-18	-2.61	538,800	-
[2418]	26/02/12	665	690	648	689	+84	+13.88	1,150,000	-
[2418]	26/02/10	596	610	581	605	+5	+0.83	907,300	-
[2418]	26/02/09	596	602	582	600	+14	+2.39	243,000	-
[2418]	26/02/06	587	588	580	586	-4	-0.68	103,500	-
[2418]	26/02/05	590	595	587	590	+2	+0.34	81,300	-
[2418]	26/02/04	584	597	580	588	+1	+0.17	140,400	-
[2418]	26/02/03	578	587	576	587	+14	+2.44	109,800	-
[2418]	26/02/02	578	582	571	573	+5	+0.88	146,300	-
[2418]	26/01/30	561	568	558	568	+7	+1.25	68,200	-
[2418]	26/01/29	555	565	548	561	+3	+0.54	162,300	-
[2418]	26/01/28	571	572	558	558	-20	-3.46	197,900	-
[2418]	26/01/27	575	578	569	578	+1	+0.17	86,900	-
[2418]	26/01/26	576	580	571	577	-5	-0.86	113,600	-
[2418]	26/01/23	586	593	582	582	0	0.00	113,900	-
[2418]	26/01/22	578	585	574	582	+10	+1.75	88,600	-
[2418]	26/01/21	581	584	572	572	-18	-3.05	223,200	-
[2418]	26/01/20	590	593	585	590	-4	-0.67	132,100	-
[2418]	26/01/19	596	596	584	594	-2	-0.34	112,800	-
[2418]	26/01/16	594	599	592	596	0	0.00	110,100	-
[2418]	26/01/15	590	596	589	596	+7	+1.19	59,700	-
[2418]	26/01/14	594	596	589	589	-5	-0.84	136,500	-
[2418]	26/01/13	604	606	588	594	-6	-1.00	155,700	-
[2418]	26/01/09	596	600	594	600	+4	+0.67	76,200	-
[2418]	26/01/08	590	597	588	596	0	0.00	270,400	-
[2418]	26/01/07	589	598	581	596	+10	+1.71	202,100	-
[2418]	26/01/06	575	593	575	586	+14	+2.45	203,900	-
[2418]	26/01/05	569	575	564	572	+6	+1.06	168,800	-
[2418]	25/12/30	571	576	566	566	-9	-1.57	167,500	-
[2418]	25/12/29	567	581	564	575	+3	+0.52	348,800	-
[2418]	25/12/26	570	573	565	572	+4	+0.70	602,000	-
[2418]	25/12/25	563	577	561	568	+8	+1.43	573,000	-
[2418]	25/12/24	565	565	558	560	-4	-0.71	130,100	-
[2418]	25/12/23	560	567	559	564	+3	+0.53	229,500	-
[2418]	25/12/22	565	567	557	561	0	0.00	238,100	-
[2418]	25/12/19	564	565	560	561	-1	-0.18	240,900	-
[2418]	25/12/18	553	564	551	562	+8	+1.44	143,200	-
[2418]	25/12/17	556	558	547	554	0	0.00	139,900	-
[2418]	25/12/16	561	562	552	554	-9	-1.60	153,000	-
[2418]	25/12/15	555	564	552	563	+14	+2.55	226,900	-
[2418]	25/12/12	539	551	539	549	+13	+2.43	192,200	-
[2418]	25/12/11	549	551	536	536	-12	-2.19	189,300	-
[2418]	25/12/10	545	551	545	548	+3	+0.55	90,800	-
[2418]	25/12/09	552	552	544	545	-7	-1.27	188,000	-
[2418]	25/12/08	550	553	549	552	+5	+0.91	111,500	-
[2418]	25/12/05	551	553	546	547	-5	-0.91	98,000	-
[2418]	25/12/04	548	556	548	552	+4	+0.73	90,300	-
[2418]	25/12/03	551	551	547	548	-4	-0.72	165,300	-
[2418]	25/12/02	557	559	552	552	-4	-0.72	126,400	-
[2418]	25/12/01	567	567	555	556	-4	-0.71	217,800	-
[2418]	25/11/28	561	568	558	560	0	0.00	233,700	-
[2418]	25/11/27	556	563	551	560	+9	+1.63	182,500	-
[2418]	25/11/26	551	560	550	551	+1	+0.18	220,900	-
[2418]	25/11/25	555	558	546	550	0	0.00	212,600	-
[2418]	25/11/21	540	552	537	550	+5	+0.92	118,100	-
[2418]	25/11/20	552	555	542	545	0	0.00	108,600	-
[2418]	25/11/19	542	550	534	545	+8	+1.49	207,700	-
[2418]	25/11/18	551	552	536	537	-15	-2.72	322,100	-
[2418]	25/11/17	572	577	544	552	-20	-3.50	566,100	-
[2418]	25/11/14	573	579	569	572	-4	-0.69	201,300	-
[2418]	25/11/13	582	584	575	576	+2	+0.35	220,600	-
[2418]	25/11/12	560	577	560	574	+15	+2.68	219,200	-
[2418]	25/11/11	566	571	555	559	-7	-1.24	562,700	-
[2418]	25/11/10	585	598	562	566	-65	-10.30	1,002,300	-
[2418]	25/11/07	624	636	620	631	+2	+0.32	258,500	-
[2418]	25/11/06	625	635	623	629	+7	+1.13	183,400	-
[2418]	25/11/05	621	623	605	622	-5	-0.80	248,800	-
[2418]	25/11/04	630	636	625	627	-3	-0.48	113,900	-
[2418]	25/10/31	621	631	619	630	+8	+1.29	105,000	-
[2418]	25/10/30	623	627	621	622	-2	-0.32	115,600	-
[2418]	25/10/29	638	642	622	624	-10	-1.58	126,200	-
[2418]	25/10/28	654	654	634	634	-20	-3.06	158,300	-
[2418]	25/10/27	655	657	652	654	-1	-0.15	113,200	-
[2418]	25/10/24	656	659	652	655	-1	-0.15	75,300	-
[2418]	25/10/23	654	659	652	656	-2	-0.30	36,700	-
[2418]	25/10/22	652	661	652	658	+6	+0.92	44,300	-
[2418]	25/10/21	663	663	651	652	-7	-1.06	104,000	-
[2418]	25/10/20	657	665	654	659	+2	+0.30	90,200	-
[2418]	25/10/17	652	660	651	657	+3	+0.46	78,200	-
[2418]	25/10/16	660	661	654	654	-2	-0.30	97,800	-
[2418]	25/10/15	644	656	642	656	+18	+2.82	86,500	-
[2418]	25/10/14	640	647	633	638	-11	-1.69	168,100	-
[2418]	25/10/10	667	668	648	649	-18	-2.70	237,000	-
[2418]	25/10/09	677	679	666	667	-9	-1.33	60,900	-
[2418]	25/10/08	667	684	666	676	+8	+1.20	97,800	-
[2418]	25/10/07	671	672	661	668	0	0.00	66,900	-
[2418]	25/10/06	677	677	664	668	+3	+0.45	126,900	-
[2418]	25/10/03	657	665	657	665	+9	+1.37	75,400	-
[2418]	25/10/02	664	671	656	656	-7	-1.06	181,500	-
[2418]	25/10/01	686	686	656	663	-27	-3.91	238,200	-
[2418]	25/09/30	700	700	689	690	-8	-1.15	137,000	-
[2418]	25/09/29	699	705	691	698	-3	-0.43	84,100	-
[2418]	25/09/26	693	703	693	701	+5	+0.72	70,600	-
[2418]	25/09/25	701	702	692	696	-5	-0.71	93,300	-
[2418]	25/09/24	703	703	689	701	-5	-0.71	171,100	-
[2418]	25/09/22	709	714	706	706	-6	-0.84	82,900	-
[2418]	25/09/19	715	716	700	712	-2	-0.28	135,300	-
[2418]	25/09/18	719	724	709	714	-2	-0.28	131,300	-
[2418]	25/09/17	707	716	700	716	+6	+0.85	129,400	-
[2418]	25/09/16	702	711	700	710	+8	+1.14	281,100	-
[2418]	25/09/12	705	706	693	702	-4	-0.57	162,400	-
[2418]	25/09/11	718	718	701	706	-10	-1.40	180,000	-
[2418]	25/09/10	720	729	698	716	-4	-0.56	539,000	-
[2418]	25/09/09	740	740	717	720	-19	-2.57	199,700	-
[2418]	25/09/08	735	741	730	739	0	0.00	168,600	-
[2418]	25/09/05	742	743	734	739	-5	-0.67	94,300	-