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
[2425]	26/10/29	669	669	660	662	-7.0	-1.05	800	2,511,093,760
[2425]	26/10/28	665	671	660	669	+5.0	+0.75	2,400	2,537,646,080
[2425]	26/10/27	664	665	664	664	-2.0	-0.30	600	2,518,680,064
[2425]	26/10/26	664	673	664	666	+2.0	+0.30	500	2,526,266,624
[2425]	26/10/23	671	671	663	664	-7.0	-1.04	600	2,518,680,064
[2425]	26/10/22	671	671	671	671	-4.0	-0.59	100	2,545,232,384
[2425]	26/10/21	666	675	666	675	+9.0	+1.35	1,700	2,560,405,248
[2425]	26/10/20	669	676	665	666	-10.0	-1.48	1,900	2,526,266,624
[2425]	26/10/19	671	689	665	676	0	+0.00	3,100	2,564,198,400
[2425]	26/10/16	667	676	666	676	+12.0	+1.81	1,200	2,564,198,400
[2425]	26/10/15	671	672	662	664	-17.0	-2.50	2,300	2,518,680,064
[2425]	26/10/14	681	686	670	681	+4.0	+0.59	3,200	2,583,164,416
[2425]	26/10/13	677	677	657	677	0	+0.00	2,200	2,567,991,552
[2425]	26/10/09	687	687	677	677	-1.0	-0.15	500	2,567,991,552
[2425]	26/10/08	677	678	677	678	0	+0.00	200	2,571,784,960
[2425]	26/10/07	689	689	678	678	-3.0	-0.44	600	2,571,784,960
[2425]	26/10/06	672	687	672	681	+9.0	+1.34	1,600	2,583,164,416
[2425]	26/10/05	672	672	672	672	-10.0	-1.47	100	2,549,025,792
[2425]	26/10/02	692	692	682	682	-10.0	-1.45	500	2,586,957,568
[2425]	26/10/01	668	693	668	692	+14.0	+2.06	6,700	2,624,889,600
[2425]	26/09/30	678	678	678	678	-2.0	-0.29	200	2,571,784,960
[2425]	26/09/29	660	680	660	680	+18.0	+2.72	2,100	2,579,371,264
[2425]	26/09/28	662	662	662	662	-3.0	-0.45	100	2,511,093,760
[2425]	26/09/25	668	668	657	665	-2.0	-0.30	1,300	2,522,473,472
[2425]	26/09/24	669	676	667	667	+4.0	+0.60	1,700	2,530,059,776
[2425]	26/09/18	665	665	663	663	-3.0	-0.45	400	2,514,886,912
[2425]	26/09/17	666	672	666	666	-8.0	-1.19	1,700	2,526,266,624
[2425]	26/09/16	674	674	674	674	-1.0	-0.15	200	2,556,612,096
[2425]	26/09/15	679	679	672	675	+1.0	+0.15	2,700	2,560,405,248
[2425]	26/09/14	680	680	669	674	-6.0	-0.88	2,300	2,556,612,096
[2425]	26/09/11	670	680	665	680	+10.0	+1.49	5,400	2,579,371,264
[2425]	26/09/10	672	672	665	670	0	+0.00	1,500	2,541,439,232
[2425]	26/09/09	656	670	655	670	+7.0	+1.06	5,600	2,541,439,232
[2425]	26/09/08	667	667	640	663	-4.0	-0.60	6,300	2,514,886,912
[2425]	26/09/07	659	667	657	667	+2.0	+0.30	2,500	2,530,059,776
[2425]	26/09/04	666	666	665	665	-3.0	-0.45	600	2,522,473,472
[2425]	26/09/03	668	670	663	668	-3.0	-0.45	1,000	2,533,852,928
[2425]	26/09/02	669	672	665	671	0	+0.00	800	2,545,232,384
[2425]	26/09/01	660	671	660	671	+10.0	+1.51	1,500	2,545,232,384
[2425]	26/08/31	661	661	656	661	0	+0.00	1,700	2,507,300,608
[2425]	26/08/28	661	661	657	661	+1.0	+0.15	700	2,507,300,608
[2425]	26/08/27	661	661	658	660	-2.0	-0.30	1,200	2,503,507,456
[2425]	26/08/26	658	662	656	662	+2.0	+0.30	1,200	2,511,093,760
[2425]	26/08/25	658	664	656	660	+2.0	+0.30	1,400	2,503,507,456
[2425]	26/08/24	662	662	658	658	-3.0	-0.45	2,000	2,495,920,896
[2425]	26/08/21	667	667	660	661	-6.0	-0.90	3,700	2,507,300,608
[2425]	26/08/20	667	670	667	667	0	+0.00	1,400	2,530,059,776
[2425]	26/08/19	675	677	666	667	-5.0	-0.74	1,300	2,530,059,776
[2425]	26/08/18	671	676	670	672	-4.0	-0.59	2,500	2,549,025,792
[2425]	26/08/17	685	685	676	676	-8.0	-1.17	2,300	2,564,198,400
[2425]	26/08/14	680	685	680	684	+5.0	+0.74	2,700	2,594,544,128
[2425]	26/08/13	680	680	671	679	+5.0	+0.74	1,400	2,575,578,112
[2425]	26/08/12	677	677	672	674	-4.0	-0.59	1,000	2,556,612,096
[2425]	26/08/10	678	680	673	678	-2.0	-0.29	800	2,571,784,960
[2425]	26/08/07	676	680	675	680	+1.0	+0.15	800	2,579,371,264
[2425]	26/08/06	674	694	674	679	-5.0	-0.73	2,300	2,575,578,112
[2425]	26/08/05	689	690	679	684	-2.0	-0.29	1,900	2,594,544,128
[2425]	26/08/04	671	686	671	686	+15.0	+2.24	1,500	2,602,130,432
[2425]	26/08/03	673	686	671	671	-3.0	-0.45	2,900	2,545,232,384
[2425]	26/07/31	681	681	674	674	-6.0	-0.88	200	2,556,612,096
[2425]	26/07/30	678	680	678	680	-8.0	-1.16	500	2,579,371,264
[2425]	26/07/29	665	688	663	688	+23.0	+3.46	5,200	2,609,716,736
[2425]	26/07/28	664	671	664	665	-1.0	-0.15	1,400	2,522,473,472
[2425]	26/07/27	670	672	663	666	-4.0	-0.60	900	2,526,266,624
[2425]	26/07/24	671	671	660	670	-1.0	-0.15	2,200	2,541,439,232
[2425]	26/07/23	675	679	670	671	-9.0	-1.32	700	2,545,232,384
[2425]	26/07/22	671	680	668	680	+4.0	+0.59	700	2,579,371,264
[2425]	26/07/21	670	678	668	676	+4.0	+0.60	1,200	2,564,198,400
[2425]	26/07/17	674	679	671	672	-3	-0.44	1,600	-
[2425]	26/07/16	667	675	667	675	+2	+0.30	1,300	-
[2425]	26/07/15	675	675	665	673	+8	+1.20	6,200	-
[2425]	26/07/14	660	666	649	665	+13	+1.99	2,800	-
[2425]	26/07/13	642	652	642	652	+8	+1.24	2,400	-
[2425]	26/07/10	648	649	643	644	-1	-0.16	2,600	-
[2425]	26/07/09	647	647	641	645	+5	+0.78	1,300	-
[2425]	26/07/08	645	649	640	640	-5	-0.78	4,800	-
[2425]	26/07/07	644	645	643	645	+4	+0.62	3,500	-
[2425]	26/07/06	648	648	638	641	+2	+0.31	3,000	-
[2425]	26/07/03	636	650	636	639	+4	+0.63	2,100	-
[2425]	26/07/02	637	638	632	635	-8	-1.24	900	-
[2425]	26/07/01	630	643	628	643	+12	+1.90	2,800	-
[2425]	26/06/30	634	640	631	631	-7	-1.10	1,400	-
[2425]	26/06/29	627	639	624	638	+14	+2.24	2,200	-
[2425]	26/06/26	626	631	624	624	-2	-0.32	3,200	-
[2425]	26/06/25	621	627	621	626	+5	+0.81	3,400	-
[2425]	26/06/24	623	627	621	621	-1	-0.16	3,700	-
[2425]	26/06/23	630	632	620	622	-7	-1.11	6,700	-
[2425]	26/06/22	647	647	629	629	-19	-2.93	7,100	-
[2425]	26/06/19	653	653	647	648	+1	+0.15	2,400	-
[2425]	26/06/18	648	660	647	647	-1	-0.15	2,700	-
[2425]	26/06/17	660	660	648	648	-15	-2.26	4,600	-
[2425]	26/06/16	675	675	663	663	-12	-1.78	1,900	-
[2425]	26/06/15	675	679	675	675	0	0.00	2,500	-
[2425]	26/06/12	676	676	666	675	+18	+2.74	1,300	-
[2425]	26/06/11	671	671	657	657	-5	-0.76	600	-
[2425]	26/06/10	660	672	653	662	0	0.00	2,400	-
[2425]	26/06/09	656	670	656	662	+6	+0.91	1,900	-
[2425]	26/06/08	654	660	654	656	-2	-0.30	2,100	-
[2425]	26/06/05	652	669	652	658	+6	+0.92	1,800	-
[2425]	26/06/04	655	655	650	652	+2	+0.31	2,200	-
[2425]	26/06/03	650	654	648	650	-2	-0.31	3,700	-
[2425]	26/06/02	661	661	650	652	-9	-1.36	4,700	-
[2425]	26/06/01	667	667	651	661	-6	-0.90	6,200	-
[2425]	26/05/29	672	673	666	667	-8	-1.19	6,200	-
[2425]	26/05/28	676	688	673	675	+3	+0.45	5,700	-
[2425]	26/05/27	676	680	672	672	-4	-0.59	5,100	-
[2425]	26/05/26	676	683	676	676	0	0.00	4,600	-
[2425]	26/05/25	687	687	676	676	-14	-2.03	4,600	-
[2425]	26/05/22	708	708	690	690	-8.0	-1.15	2,500	-
[2425]	26/05/21	682	698	682	698	+16.0	+2.35	6,200	-
[2425]	26/05/20	681	690	676	682	-21.0	-2.99	10,300	-
[2425]	26/05/19	700	719	679	703	-17.0	-2.36	25,700	-
[2425]	26/05/18	719	724	719	720	-13.0	-1.77	6,100	-
[2425]	26/05/15	745	745	729	733	-20.0	-2.66	12,300	-
[2425]	26/05/14	753	753	751	753	+3.0	+0.40	2,100	-
[2425]	26/05/13	753	753	750	750	-3.0	-0.40	1,300	-
[2425]	26/05/12	752	753	751	753	0	+0.00	700	-
[2425]	26/05/11	755	757	753	753	-2.0	-0.26	1,900	-
[2425]	26/05/08	755	769	749	755	0	+0.00	3,000	-
[2425]	26/05/07	753	756	748	755	+7.0	+0.94	2,800	-
[2425]	26/05/01	748	748	748	748	0	+0.00	500	-
[2425]	26/04/30	746	750	746	748	+2.0	+0.27	400	-
[2425]	26/04/28	746	754	745	746	0	+0.00	1,500	-
[2425]	26/04/27	747	750	746	746	0	0.00	900	-
[2425]	26/04/24	746	746	746	746	+1	+0.13	300	-
[2425]	26/04/23	748	750	745	745	-3	-0.40	4,300	-
[2425]	26/04/22	752	752	748	748	-2	-0.27	2,400	-
[2425]	26/04/21	751	751	750	750	-1	-0.13	1,000	-
[2425]	26/04/20	754	754	750	751	0	0.00	1,000	-
[2425]	26/04/17	750	751	750	751	+1	+0.13	600	-
[2425]	26/04/16	748	750	748	750	+2	+0.27	1,300	-
[2425]	26/04/15	749	749	748	748	-1	-0.13	3,300	-
[2425]	26/04/14	752	752	747	749	-2	-0.27	5,200	-
[2425]	26/04/13	747	751	747	751	+4	+0.54	4,800	-
[2425]	26/04/10	747	748	747	747	+1	+0.13	1,500	-
[2425]	26/04/09	748	751	746	746	-1	-0.13	4,400	-
[2425]	26/04/08	745	751	744	747	+2	+0.27	6,300	-
[2425]	26/04/07	750	754	745	745	-5	-0.67	7,000	-
[2425]	26/04/06	751	754	749	750	-1	-0.13	7,100	-
[2425]	26/04/03	751	754	751	751	0	0.00	2,500	-
[2425]	26/04/02	755	757	751	751	-4	-0.53	4,500	-
[2425]	26/04/01	755	758	755	755	+2	+0.27	5,700	-
[2425]	26/03/31	755	755	753	753	-2	-0.26	6,000	-
[2425]	26/03/30	736	761	736	755	-33	-4.19	10,900	-
[2425]	26/03/27	788	788	786	788	0	0.00	8,400	-
[2425]	26/03/26	790	795	788	788	+6	+0.77	5,300	-
[2425]	26/03/25	781	784	778	782	-1	-0.13	6,100	-
[2425]	26/03/24	780	783	780	783	-3	-0.38	7,600	-
[2425]	26/03/23	781	786	780	786	+1	+0.13	9,100	-
[2425]	26/03/19	786	786	782	785	0	0.00	2,500	-
[2425]	26/03/18	787	788	785	785	-3	-0.38	7,200	-
[2425]	26/03/17	794	794	785	788	-1	-0.13	3,900	-
[2425]	26/03/16	795	795	787	789	-1	-0.13	4,800	-
[2425]	26/03/13	788	796	788	790	-3	-0.38	3,600	-
[2425]	26/03/12	795	795	790	793	+2	+0.25	3,100	-
[2425]	26/03/11	790	794	782	791	+1	+0.13	4,200	-
[2425]	26/03/10	791	793	780	790	+3	+0.38	6,100	-
[2425]	26/03/09	795	795	783	787	-10	-1.25	7,500	-
[2425]	26/03/06	794	798	791	797	+3	+0.38	1,300	-
[2425]	26/03/05	798	798	791	794	+4	+0.51	1,200	-
[2425]	26/03/04	792	794	784	790	-5	-0.63	6,900	-
[2425]	26/03/03	797	799	793	795	-2	-0.25	3,400	-
[2425]	26/03/02	800	800	797	797	-3	-0.38	3,900	-
[2425]	26/02/27	800	800	796	800	0	0.00	2,900	-
[2425]	26/02/26	796	800	790	800	+6	+0.76	7,700	-
[2425]	26/02/25	797	798	787	794	+5	+0.63	2,600	-
[2425]	26/02/24	794	795	786	789	-4	-0.50	3,300	-
[2425]	26/02/20	788	793	788	793	+6	+0.76	1,500	-
[2425]	26/02/19	794	794	784	787	-11	-1.38	9,100	-
[2425]	26/02/18	799	800	795	798	0	0.00	1,100	-
[2425]	26/02/17	795	799	794	798	+1	+0.13	2,800	-
[2425]	26/02/16	798	798	793	797	+5	+0.63	3,000	-
[2425]	26/02/13	798	798	792	792	-3	-0.38	3,000	-
[2425]	26/02/12	795	795	791	795	0	0.00	4,500	-
[2425]	26/02/10	801	801	793	795	+2	+0.25	2,500	-
[2425]	26/02/09	800	800	791	793	-7	-0.88	7,200	-
[2425]	26/02/06	796	805	793	800	-16	-1.96	8,800	-
[2425]	26/02/05	806	816	801	816	+18	+2.26	3,800	-
[2425]	26/02/04	802	813	798	798	-4	-0.50	4,000	-
[2425]	26/02/03	805	805	799	802	-2	-0.25	2,500	-
[2425]	26/02/02	799	814	796	804	-10	-1.23	7,800	-
[2425]	26/01/30	811	814	808	814	+9	+1.12	700	-
[2425]	26/01/29	811	811	805	805	-6	-0.74	500	-
[2425]	26/01/28	810	815	805	811	+1	+0.12	1,500	-
[2425]	26/01/27	810	812	805	810	0	0.00	2,100	-
[2425]	26/01/26	805	814	803	810	+5	+0.62	4,900	-
[2425]	26/01/23	810	810	801	805	+4	+0.50	1,200	-
[2425]	26/01/22	800	804	800	801	-4	-0.50	2,700	-
[2425]	26/01/21	809	809	800	805	-1	-0.12	2,000	-
[2425]	26/01/20	812	812	805	806	-6	-0.74	1,800	-
[2425]	26/01/19	810	812	803	812	+9	+1.12	5,800	-
[2425]	26/01/16	808	808	800	803	-5	-0.62	3,500	-
[2425]	26/01/15	808	808	800	808	+4	+0.50	4,900	-
[2425]	26/01/14	805	805	802	804	-1	-0.12	3,400	-
[2425]	26/01/13	810	810	804	805	-1	-0.12	6,500	-
[2425]	26/01/09	801	807	798	806	+5	+0.62	4,400	-
[2425]	26/01/08	810	810	801	801	-2	-0.25	2,100	-
[2425]	26/01/07	812	812	803	803	-7	-0.86	1,300	-
[2425]	26/01/06	800	810	800	810	+13	+1.63	3,300	-
[2425]	26/01/05	794	797	793	797	+6	+0.76	3,100	-
[2425]	25/12/30	788	793	782	791	+5	+0.64	2,300	-
[2425]	25/12/29	786	792	780	786	+7	+0.90	4,400	-
[2425]	25/12/26	777	783	777	779	+1	+0.13	6,600	-
[2425]	25/12/25	785	785	778	778	-7	-0.89	4,700	-
[2425]	25/12/24	782	787	782	785	+3	+0.38	2,000	-
[2425]	25/12/23	783	785	782	782	-2	-0.26	3,500	-
[2425]	25/12/22	788	788	784	784	-4	-0.51	3,300	-
[2425]	25/12/19	788	788	784	788	+4	+0.51	1,100	-
[2425]	25/12/18	788	788	784	784	-4	-0.51	2,000	-
[2425]	25/12/17	789	789	788	788	-5	-0.63	400	-
[2425]	25/12/16	797	797	790	793	-4	-0.50	1,000	-
[2425]	25/12/15	797	798	793	797	-1	-0.13	5,300	-
[2425]	25/12/12	803	803	794	798	+6	+0.76	1,500	-
[2425]	25/12/11	798	798	785	792	-3	-0.38	3,100	-
[2425]	25/12/10	794	795	794	795	+3	+0.38	500	-
[2425]	25/12/09	790	798	790	792	-7	-0.88	1,700	-
[2425]	25/12/08	794	815	783	799	+5	+0.63	5,500	-
[2425]	25/12/05	790	798	785	794	+3	+0.38	2,700	-
[2425]	25/12/04	788	799	788	791	+4	+0.51	2,000	-
[2425]	25/12/03	790	798	787	787	-3	-0.38	2,100	-
[2425]	25/12/02	801	801	777	790	-10	-1.25	4,600	-
[2425]	25/12/01	803	804	800	800	-2	-0.25	1,700	-
[2425]	25/11/28	800	805	800	802	+2	+0.25	700	-
[2425]	25/11/27	798	801	798	800	-1	-0.12	500	-
[2425]	25/11/26	797	806	797	801	0	0.00	1,100	-
[2425]	25/11/25	797	806	797	801	+5	+0.63	4,900	-
[2425]	25/11/21	783	800	783	796	+12	+1.53	4,900	-
[2425]	25/11/20	785	786	784	784	+4	+0.51	800	-
[2425]	25/11/19	782	785	780	780	-2	-0.26	1,200	-
[2425]	25/11/18	790	790	780	782	-8	-1.01	2,000	-
[2425]	25/11/17	784	796	784	790	-8	-1.00	3,400	-
[2425]	25/11/14	800	800	796	798	0	0.00	2,600	-
[2425]	25/11/13	799	799	792	798	+9	+1.14	2,200	-
[2425]	25/11/12	788	791	786	789	+6	+0.77	2,100	-
[2425]	25/11/11	787	790	783	783	+1	+0.13	3,300	-
[2425]	25/11/10	778	783	778	782	+4	+0.51	4,300	-
[2425]	25/11/07	779	779	776	778	+1	+0.13	1,800	-
[2425]	25/11/06	770	781	768	777	-14	-1.77	21,300	-
[2425]	25/11/05	800	800	788	791	-10	-1.25	6,900	-
[2425]	25/11/04	800	801	798	801	0	0.00	2,900	-
[2425]	25/10/31	800	801	794	801	+1	+0.13	2,300	-
[2425]	25/10/30	794	800	794	800	+7	+0.88	1,200	-
[2425]	25/10/29	803	803	791	793	-13	-1.61	7,100	-
[2425]	25/10/28	812	812	802	806	-6	-0.74	4,600	-
[2425]	25/10/27	812	817	810	812	-5	-0.61	3,000	-
[2425]	25/10/24	818	818	810	817	+3	+0.37	3,400	-
[2425]	25/10/23	817	817	810	814	-4	-0.49	1,100	-
[2425]	25/10/22	820	820	811	818	+1	+0.12	1,900	-
[2425]	25/10/21	816	821	810	817	+4	+0.49	2,300	-
[2425]	25/10/20	820	821	808	813	-5	-0.61	1,900	-
[2425]	25/10/17	810	818	809	818	+4	+0.49	1,100	-
[2425]	25/10/16	820	820	814	814	-5	-0.61	1,000	-
[2425]	25/10/15	812	819	810	819	+7	+0.86	3,300	-
[2425]	25/10/14	819	819	806	812	-8	-0.98	2,600	-
[2425]	25/10/10	831	839	820	820	-11	-1.32	3,200	-
[2425]	25/10/09	834	834	831	831	-3	-0.36	1,000	-
[2425]	25/10/08	825	835	818	834	+6	+0.72	3,800	-
[2425]	25/10/07	817	830	813	828	+11	+1.35	4,500	-
[2425]	25/10/06	848	849	810	817	+14	+1.74	15,800	-
[2425]	25/10/03	806	806	798	803	+3	+0.37	1,000	-
[2425]	25/10/02	806	806	799	800	0	0.00	1,100	-
[2425]	25/10/01	792	800	791	800	-7	-0.87	4,400	-
[2425]	25/09/30	814	814	807	807	-3	-0.37	700	-
[2425]	25/09/29	811	811	780	810	-1	-0.12	5,100	-
[2425]	25/09/26	818	819	811	811	-4	-0.49	2,500	-
[2425]	25/09/25	820	820	815	815	-5	-0.61	1,200	-
[2425]	25/09/24	814	829	814	820	+7	+0.86	1,400	-
[2425]	25/09/22	816	823	813	813	-3	-0.37	3,900	-
[2425]	25/09/19	820	820	815	816	-4	-0.49	1,700	-
[2425]	25/09/18	815	820	815	820	+5	+0.61	1,900	-
[2425]	25/09/17	815	822	815	815	+5	+0.62	3,300	-
[2425]	25/09/16	819	819	810	810	-9	-1.10	1,700	-
[2425]	25/09/12	828	828	815	819	-5	-0.61	3,700	-
[2425]	25/09/11	826	827	821	824	-2	-0.24	2,000	-
[2425]	25/09/10	819	828	812	826	+6	+0.73	3,400	-
[2425]	25/09/09	811	820	810	820	+10	+1.23	3,400	-
[2425]	25/09/08	805	820	805	810	+5	+0.62	3,800	-
[2425]	25/09/05	808	808	803	805	-3	-0.37	800	-