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
[2424]	26/10/30	608	608	608	608	+1.0	+0.16	300	3,233,745,920
[2424]	26/10/29	609	610	607	607	-2.0	-0.33	2,900	3,228,427,264
[2424]	26/10/28	607	609	606	609	+1.0	+0.16	2,100	3,239,064,576
[2424]	26/10/27	608	608	608	608	+1.0	+0.16	300	3,233,745,920
[2424]	26/10/26	606	607	604	607	+1.0	+0.17	2,100	3,228,427,264
[2424]	26/10/23	607	609	606	606	-2.0	-0.33	1,900	3,223,108,608
[2424]	26/10/22	608	609	608	608	+1.0	+0.16	800	3,233,745,920
[2424]	26/10/21	607	609	605	607	0	+0.00	2,000	3,228,427,264
[2424]	26/10/20	622	622	606	607	-8.0	-1.30	8,000	3,228,427,264
[2424]	26/10/19	619	619	614	615	0	+0.00	500	3,270,976,512
[2424]	26/10/16	614	620	612	615	-1.0	-0.16	1,100	3,270,976,512
[2424]	26/10/15	612	619	612	616	+4.0	+0.65	2,100	3,276,295,168
[2424]	26/10/14	619	620	612	612	+2.0	+0.33	3,400	3,255,020,544
[2424]	26/10/13	620	620	610	610	-2.0	-0.33	2,100	3,244,383,232
[2424]	26/10/09	606	612	606	612	+1.0	+0.16	1,000	3,255,020,544
[2424]	26/10/08	617	617	611	611	-3.0	-0.49	2,300	3,249,701,888
[2424]	26/10/07	623	623	614	614	-11.0	-1.76	3,600	3,265,657,856
[2424]	26/10/06	625	625	623	625	+2.0	+0.32	300	3,324,163,072
[2424]	26/10/05	622	623	615	623	+7.0	+1.14	4,500	3,313,525,760
[2424]	26/10/02	620	620	615	616	+2.0	+0.33	3,300	3,276,295,168
[2424]	26/10/01	618	628	614	614	-4.0	-0.65	2,200	3,265,657,856
[2424]	26/09/30	612	618	612	618	+2.0	+0.32	2,400	3,286,932,480
[2424]	26/09/29	617	618	607	616	-1.0	-0.16	5,300	3,276,295,168
[2424]	26/09/28	618	620	617	617	0	+0.00	2,300	3,281,613,824
[2424]	26/09/25	611	617	609	617	+6.0	+0.98	2,200	3,281,613,824
[2424]	26/09/24	613	618	600	611	-3.0	-0.49	7,900	3,249,701,888
[2424]	26/09/18	622	622	614	614	-8.0	-1.29	4,100	3,265,657,856
[2424]	26/09/17	637	637	619	622	-9.0	-1.43	4,500	3,308,207,104
[2424]	26/09/16	655	655	630	631	-26.0	-3.96	9,900	3,356,075,008
[2424]	26/09/15	638	659	625	657	+59.0	+9.87	81,800	3,494,360,320
[2424]	26/09/14	595	600	595	598	+1.0	+0.17	6,300	3,180,559,360
[2424]	26/09/11	597	597	595	597	+1.0	+0.17	4,100	3,175,240,704
[2424]	26/09/10	595	597	595	596	0	+0.00	1,000	3,169,922,048
[2424]	26/09/09	597	597	596	596	+1.0	+0.17	1,200	3,169,922,048
[2424]	26/09/08	596	596	595	595	-1.0	-0.17	1,100	3,164,603,392
[2424]	26/09/07	597	597	596	596	-1.0	-0.17	1,100	3,169,922,048
[2424]	26/09/04	596	597	596	597	+1.0	+0.17	2,500	3,175,240,704
[2424]	26/09/03	596	597	596	596	-1.0	-0.17	2,100	3,169,922,048
[2424]	26/09/02	597	599	597	597	-2.0	-0.33	3,300	3,175,240,704
[2424]	26/09/01	600	600	597	599	+1.0	+0.17	2,700	3,185,878,016
[2424]	26/08/31	597	599	597	598	+1.0	+0.17	1,900	3,180,559,360
[2424]	26/08/28	597	597	597	597	0	+0.00	1,100	3,175,240,704
[2424]	26/08/27	594	599	594	597	+3.0	+0.51	6,100	3,175,240,704
[2424]	26/08/26	602	602	590	594	-8.0	-1.33	19,400	3,159,284,736
[2424]	26/08/25	600	602	599	602	-1.0	-0.17	2,700	3,201,833,984
[2424]	26/08/24	600	603	600	603	+3.0	+0.50	2,200	3,207,152,640
[2424]	26/08/21	599	601	599	600	-1.0	-0.17	1,900	3,191,196,672
[2424]	26/08/20	600	601	599	601	+2.0	+0.33	1,900	3,196,515,328
[2424]	26/08/19	601	601	599	599	-2.0	-0.33	2,000	3,185,878,016
[2424]	26/08/18	601	601	599	601	-1.0	-0.17	700	3,196,515,328
[2424]	26/08/17	600	602	600	602	+3.0	+0.50	2,000	3,201,833,984
[2424]	26/08/14	600	601	599	599	-1.0	-0.17	1,100	3,185,878,016
[2424]	26/08/13	602	602	600	600	0	+0.00	1,200	3,191,196,672
[2424]	26/08/12	603	603	600	600	-2.0	-0.33	1,000	3,191,196,672
[2424]	26/08/10	602	602	602	602	0	+0.00	400	3,201,833,984
[2424]	26/08/07	600	602	596	602	+2.0	+0.33	1,800	3,201,833,984
[2424]	26/08/06	600	600	600	600	0	+0.00	100	3,191,196,672
[2424]	26/08/05	599	600	596	600	0	+0.00	2,600	3,191,196,672
[2424]	26/08/04	599	600	596	600	+1.0	+0.17	4,600	3,191,196,672
[2424]	26/08/03	597	600	597	599	+3.0	+0.50	4,800	3,185,878,016
[2424]	26/07/31	595	600	587	596	0	+0.00	18,700	3,169,922,048
[2424]	26/07/30	596	600	596	596	-38.0	-5.99	25,300	3,169,922,048
[2424]	26/07/29	628	635	628	634	+3.0	+0.48	12,000	3,372,030,976
[2424]	26/07/28	630	631	628	631	+1.0	+0.16	4,500	3,356,075,008
[2424]	26/07/27	628	635	620	630	+2.0	+0.32	12,700	3,350,756,352
[2424]	26/07/24	625	629	625	628	+2.0	+0.32	2,000	3,340,119,040
[2424]	26/07/23	625	629	625	626	-2.0	-0.32	2,900	3,329,481,728
[2424]	26/07/22	626	630	626	628	+2.0	+0.32	1,800	3,340,119,040
[2424]	26/07/21	625	630	625	626	0	+0.00	2,500	3,329,481,728
[2424]	26/07/17	623	632	623	626	0	0.00	3,300	-
[2424]	26/07/16	629	630	626	626	-3	-0.48	4,200	-
[2424]	26/07/15	629	629	625	629	+4	+0.64	1,400	-
[2424]	26/07/14	621	629	621	625	-1	-0.16	2,100	-
[2424]	26/07/13	628	628	624	626	+5	+0.81	2,200	-
[2424]	26/07/10	626	626	621	621	-5	-0.80	1,400	-
[2424]	26/07/09	622	626	622	626	+12	+1.95	2,100	-
[2424]	26/07/08	616	624	614	614	-2	-0.32	2,400	-
[2424]	26/07/07	623	630	607	616	-4	-0.65	4,500	-
[2424]	26/07/06	617	625	607	620	+5	+0.81	6,600	-
[2424]	26/07/03	618	619	614	615	+3	+0.49	2,900	-
[2424]	26/07/02	615	617	610	612	-2	-0.33	3,300	-
[2424]	26/07/01	610	614	606	614	+6	+0.99	3,500	-
[2424]	26/06/30	605	609	605	608	0	0.00	2,200	-
[2424]	26/06/29	605	610	604	608	+5	+0.83	3,200	-
[2424]	26/06/26	604	609	600	603	-1	-0.17	7,400	-
[2424]	26/06/25	605	620	603	604	+4	+0.67	3,500	-
[2424]	26/06/24	611	613	600	600	-4	-0.66	4,200	-
[2424]	26/06/23	610	610	604	604	-3	-0.49	1,500	-
[2424]	26/06/22	612	616	599	607	-5	-0.82	5,800	-
[2424]	26/06/19	609	613	609	612	+9	+1.49	2,900	-
[2424]	26/06/18	612	612	600	603	-9	-1.47	4,700	-
[2424]	26/06/17	612	612	599	612	+9	+1.49	2,700	-
[2424]	26/06/16	615	615	598	603	-12	-1.95	3,000	-
[2424]	26/06/15	600	615	600	615	+15	+2.50	3,700	-
[2424]	26/06/12	607	607	600	600	-3	-0.50	800	-
[2424]	26/06/11	604	607	601	603	+3	+0.50	1,300	-
[2424]	26/06/10	598	603	597	600	+3	+0.50	2,200	-
[2424]	26/06/09	595	597	593	597	+2	+0.34	500	-
[2424]	26/06/08	597	600	591	595	0	0.00	3,800	-
[2424]	26/06/05	592	600	591	595	+1	+0.17	3,200	-
[2424]	26/06/04	593	594	591	594	-3	-0.50	2,200	-
[2424]	26/06/03	593	599	593	597	+2	+0.34	2,400	-
[2424]	26/06/02	596	597	595	595	+1	+0.17	700	-
[2424]	26/06/01	601	601	594	594	-5	-0.83	3,000	-
[2424]	26/05/29	600	600	599	599	0	0.00	4,800	-
[2424]	26/05/28	595	599	595	599	+4	+0.67	1,800	-
[2424]	26/05/27	599	600	594	595	-3	-0.50	1,600	-
[2424]	26/05/26	596	600	596	598	0	0.00	9,600	-
[2424]	26/05/25	597	598	597	598	+1	+0.17	900	-
[2424]	26/05/22	597	601	597	597	-1.0	-0.17	3,700	-
[2424]	26/05/21	599	600	598	598	-3.0	-0.50	2,200	-
[2424]	26/05/20	601	602	600	601	+1.0	+0.17	2,900	-
[2424]	26/05/19	602	602	600	600	+1.0	+0.17	500	-
[2424]	26/05/18	604	604	599	599	-1.0	-0.17	3,600	-
[2424]	26/05/15	601	605	600	600	-1.0	-0.17	600	-
[2424]	26/05/14	600	604	600	601	0	+0.00	2,800	-
[2424]	26/05/13	602	603	601	601	-7.0	-1.15	2,200	-
[2424]	26/05/12	608	612	608	608	0	+0.00	500	-
[2424]	26/05/11	607	608	606	608	+1.0	+0.16	700	-
[2424]	26/05/08	612	612	601	607	-5.0	-0.82	2,100	-
[2424]	26/05/07	615	615	607	612	+5.0	+0.82	2,000	-
[2424]	26/05/01	618	618	604	607	+3.0	+0.50	3,000	-
[2424]	26/04/30	618	618	604	604	-11.0	-1.79	3,900	-
[2424]	26/04/28	617	620	614	615	-5.0	-0.81	1,300	-
[2424]	26/04/27	619	621	615	620	+4	+0.65	2,900	-
[2424]	26/04/24	617	617	616	616	+1	+0.16	300	-
[2424]	26/04/23	617	617	615	615	-10	-1.60	400	-
[2424]	26/04/22	618	626	618	625	+7	+1.13	700	-
[2424]	26/04/21	626	629	616	618	+4	+0.65	4,400	-
[2424]	26/04/20	612	615	612	614	+8	+1.32	600	-
[2424]	26/04/17	606	608	606	606	0	0.00	900	-
[2424]	26/04/16	605	609	605	606	+1	+0.17	600	-
[2424]	26/04/15	607	607	605	605	-2	-0.33	600	-
[2424]	26/04/14	607	607	607	607	+2	+0.33	100	-
[2424]	26/04/13	599	609	599	605	-5	-0.82	5,200	-
[2424]	26/04/10	612	615	610	610	0	0.00	1,000	-
[2424]	26/04/09	609	610	608	610	+1	+0.16	1,400	-
[2424]	26/04/08	610	610	608	609	0	0.00	800	-
[2424]	26/04/07	607	609	606	609	+2	+0.33	1,200	-
[2424]	26/04/06	609	609	607	607	+2	+0.33	900	-
[2424]	26/04/03	606	606	604	605	-1	-0.17	800	-
[2424]	26/04/02	606	606	604	606	0	0.00	3,500	-
[2424]	26/04/01	605	606	603	606	+3	+0.50	1,300	-
[2424]	26/03/31	603	603	603	603	0	0.00	100	-
[2424]	26/03/30	595	604	595	603	-1	-0.17	3,200	-
[2424]	26/03/27	598	605	598	604	+2	+0.33	5,800	-
[2424]	26/03/26	603	603	601	602	-1	-0.17	1,000	-
[2424]	26/03/25	603	603	603	603	0	0.00	500	-
[2424]	26/03/24	608	608	603	603	+1	+0.17	4,900	-
[2424]	26/03/23	601	605	601	602	0	0.00	1,300	-
[2424]	26/03/19	604	605	602	602	0	0.00	2,500	-
[2424]	26/03/18	601	608	599	602	0	0.00	6,600	-
[2424]	26/03/17	606	610	602	602	-2	-0.33	9,100	-
[2424]	26/03/16	607	608	600	604	-3	-0.49	8,000	-
[2424]	26/03/13	605	610	604	607	0	0.00	2,200	-
[2424]	26/03/12	607	607	607	607	-2	-0.33	100	-
[2424]	26/03/11	604	609	604	609	+4	+0.66	600	-
[2424]	26/03/10	607	610	604	605	+1	+0.17	2,100	-
[2424]	26/03/09	611	611	604	604	-7	-1.15	1,400	-
[2424]	26/03/06	609	611	609	611	+2	+0.33	3,500	-
[2424]	26/03/05	606	609	606	609	+3	+0.50	2,400	-
[2424]	26/03/04	609	609	603	606	-4	-0.66	3,800	-
[2424]	26/03/03	617	618	610	610	-7	-1.13	3,500	-
[2424]	26/03/02	618	619	615	617	+5	+0.82	4,200	-
[2424]	26/02/27	613	614	612	612	+1	+0.16	2,500	-
[2424]	26/02/26	610	612	610	611	+1	+0.16	3,300	-
[2424]	26/02/25	610	617	609	610	-1	-0.16	6,700	-
[2424]	26/02/24	620	620	611	611	-9	-1.45	3,300	-
[2424]	26/02/20	620	622	620	620	-10	-1.59	4,200	-
[2424]	26/02/19	629	631	625	630	+2	+0.32	3,700	-
[2424]	26/02/18	627	632	627	628	-4	-0.63	1,900	-
[2424]	26/02/17	628	632	628	632	+4	+0.64	500	-
[2424]	26/02/16	630	634	628	628	-3	-0.48	2,500	-
[2424]	26/02/13	630	631	630	631	0	0.00	1,200	-
[2424]	26/02/12	633	636	631	631	-2	-0.32	1,600	-
[2424]	26/02/10	632	634	631	633	+1	+0.16	4,200	-
[2424]	26/02/09	633	633	631	632	-1	-0.16	1,000	-
[2424]	26/02/06	636	636	633	633	-3	-0.47	1,200	-
[2424]	26/02/05	638	638	636	636	-1	-0.16	400	-
[2424]	26/02/04	636	637	636	637	+6	+0.95	300	-
[2424]	26/02/03	626	633	626	631	+4	+0.64	3,600	-
[2424]	26/02/02	633	639	627	627	-7	-1.10	5,500	-
[2424]	26/01/30	633	635	633	634	-4	-0.63	4,600	-
[2424]	26/01/29	654	654	631	638	-26	-3.92	10,100	-
[2424]	26/01/28	666	668	656	664	-2	-0.30	22,000	-
[2424]	26/01/27	665	670	665	666	+1	+0.15	6,300	-
[2424]	26/01/26	665	673	665	665	0	0.00	6,300	-
[2424]	26/01/23	665	666	662	665	-1	-0.15	5,800	-
[2424]	26/01/22	668	672	666	666	+1	+0.15	2,900	-
[2424]	26/01/21	666	667	662	665	+1	+0.15	3,700	-
[2424]	26/01/20	668	670	663	664	-1	-0.15	4,500	-
[2424]	26/01/19	670	674	662	665	-1	-0.15	4,800	-
[2424]	26/01/16	666	668	665	666	0	0.00	3,000	-
[2424]	26/01/15	664	667	664	666	+2	+0.30	2,700	-
[2424]	26/01/14	668	669	663	664	0	0.00	3,500	-
[2424]	26/01/13	664	666	662	664	+3	+0.45	4,700	-
[2424]	26/01/09	665	665	660	661	-4	-0.60	3,100	-
[2424]	26/01/08	667	667	662	665	-1	-0.15	3,900	-
[2424]	26/01/07	665	668	662	666	+2	+0.30	2,600	-
[2424]	26/01/06	660	665	660	664	+5	+0.76	4,500	-
[2424]	26/01/05	660	665	659	659	+3	+0.46	4,000	-
[2424]	25/12/30	665	665	652	656	+1	+0.15	6,200	-
[2424]	25/12/29	658	659	646	655	+7	+1.08	8,200	-
[2424]	25/12/26	641	648	640	648	+5	+0.78	8,300	-
[2424]	25/12/25	643	645	642	643	0	0.00	2,500	-
[2424]	25/12/24	644	647	643	643	0	0.00	2,700	-
[2424]	25/12/23	641	645	641	643	0	0.00	4,900	-
[2424]	25/12/22	646	647	641	643	-3	-0.46	3,300	-
[2424]	25/12/19	654	654	646	646	+1	+0.16	4,800	-
[2424]	25/12/18	645	646	645	645	0	0.00	3,100	-
[2424]	25/12/17	647	647	645	645	-2	-0.31	2,000	-
[2424]	25/12/16	640	649	640	647	-30	-4.43	16,900	-
[2424]	25/12/15	651	677	651	677	+28	+4.31	13,000	-
[2424]	25/12/12	660	660	649	649	-5	-0.76	6,500	-
[2424]	25/12/11	656	656	654	654	-2	-0.30	1,500	-
[2424]	25/12/10	655	657	654	656	-2	-0.30	2,400	-
[2424]	25/12/09	665	665	658	658	-7	-1.05	4,200	-
[2424]	25/12/08	666	666	660	665	-3	-0.45	600	-
[2424]	25/12/05	663	669	663	668	-1	-0.15	1,300	-
[2424]	25/12/04	663	669	663	669	+7	+1.06	400	-
[2424]	25/12/03	671	671	662	662	+1	+0.15	1,000	-
[2424]	25/12/02	668	668	661	661	-14	-2.07	1,600	-
[2424]	25/12/01	669	675	650	675	+12	+1.81	4,800	-
[2424]	25/11/28	660	669	660	663	+5	+0.76	6,700	-
[2424]	25/11/27	658	659	651	658	+5	+0.77	1,400	-
[2424]	25/11/26	656	656	650	653	-4	-0.61	1,700	-
[2424]	25/11/25	642	657	642	657	+17	+2.66	1,900	-
[2424]	25/11/21	637	645	637	640	+3	+0.47	3,400	-
[2424]	25/11/20	636	637	636	637	+4	+0.63	300	-
[2424]	25/11/19	633	636	632	633	-3	-0.47	1,600	-
[2424]	25/11/18	638	643	636	636	-4	-0.63	1,900	-
[2424]	25/11/17	648	648	640	640	-8	-1.23	6,000	-
[2424]	25/11/14	640	648	640	648	+9	+1.41	2,800	-
[2424]	25/11/13	638	639	636	639	+4	+0.63	900	-
[2424]	25/11/12	636	638	635	635	-1	-0.16	900	-
[2424]	25/11/11	638	638	636	636	-1	-0.16	1,800	-
[2424]	25/11/10	638	638	634	637	0	0.00	2,200	-
[2424]	25/11/07	637	637	635	637	0	0.00	2,400	-
[2424]	25/11/06	641	642	635	637	-2	-0.31	5,000	-
[2424]	25/11/05	639	642	638	639	-3	-0.47	3,900	-
[2424]	25/11/04	643	648	641	642	-5	-0.77	8,700	-
[2424]	25/10/31	645	647	645	647	+3	+0.47	4,800	-
[2424]	25/10/30	642	651	642	644	-1	-0.16	5,300	-
[2424]	25/10/29	655	655	645	645	-10	-1.53	8,200	-
[2424]	25/10/28	652	655	651	655	0	0.00	4,300	-
[2424]	25/10/27	666	666	655	655	-5	-0.76	2,900	-
[2424]	25/10/24	657	663	657	660	+3	+0.46	3,000	-
[2424]	25/10/23	651	657	651	657	+4	+0.61	1,100	-
[2424]	25/10/22	655	655	652	653	-3	-0.46	1,500	-
[2424]	25/10/21	654	658	651	656	+1	+0.15	1,500	-
[2424]	25/10/20	655	661	652	655	-2	-0.30	4,800	-
[2424]	25/10/17	655	661	642	657	+1	+0.15	5,000	-
[2424]	25/10/16	660	660	656	656	-4	-0.61	1,300	-
[2424]	25/10/15	656	660	655	660	+2	+0.30	2,300	-
[2424]	25/10/14	665	665	650	658	-10	-1.50	4,800	-
[2424]	25/10/10	656	670	656	668	+12	+1.83	6,200	-
[2424]	25/10/09	654	660	653	656	+2	+0.31	4,300	-
[2424]	25/10/08	646	654	641	654	+8	+1.24	4,200	-
[2424]	25/10/07	651	652	645	646	-5	-0.77	7,300	-
[2424]	25/10/06	661	661	651	651	-10	-1.51	11,800	-
[2424]	25/10/03	661	665	658	661	-5	-0.75	6,400	-
[2424]	25/10/02	666	667	665	666	0	0.00	2,300	-
[2424]	25/10/01	679	679	666	666	-9	-1.33	4,900	-
[2424]	25/09/30	674	675	670	675	+1	+0.15	7,200	-
[2424]	25/09/29	679	679	674	674	-4	-0.59	2,600	-
[2424]	25/09/26	680	681	675	678	+4	+0.59	11,900	-
[2424]	25/09/25	678	678	672	674	-3	-0.44	3,500	-
[2424]	25/09/24	677	678	676	677	+1	+0.15	8,500	-
[2424]	25/09/22	676	679	675	676	-4	-0.59	2,400	-
[2424]	25/09/19	679	688	673	680	+1	+0.15	9,200	-
[2424]	25/09/18	685	685	678	679	0	0.00	15,100	-
[2424]	25/09/17	686	687	679	679	-3	-0.44	6,700	-
[2424]	25/09/16	715	715	679	682	-31	-4.35	41,600	-
[2424]	25/09/12	702	723	695	713	+12	+1.71	46,500	-
[2424]	25/09/11	692	708	692	701	+9	+1.30	5,000	-
[2424]	25/09/10	692	698	692	692	-6	-0.86	3,000	-
[2424]	25/09/09	692	698	689	698	+6	+0.87	6,000	-
[2424]	25/09/08	698	698	689	692	+2	+0.29	4,000	-
[2424]	25/09/05	685	692	684	690	+8	+1.17	3,000	-