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
[2428]	26/10/29	606	606	595	599	-6.0	-0.99	122,400	11,363,952,640
[2428]	26/10/28	608	611	604	605	-5.0	-0.82	55,800	11,477,781,504
[2428]	26/10/27	613	614	607	610	-2.0	-0.33	76,900	11,572,639,744
[2428]	26/10/26	612	615	611	612	0	+0.00	63,000	11,610,582,016
[2428]	26/10/23	616	619	611	612	-4.0	-0.65	76,700	11,610,582,016
[2428]	26/10/22	613	617	613	616	+2.0	+0.33	34,100	11,686,468,608
[2428]	26/10/21	612	616	612	614	+3.0	+0.49	26,800	11,648,525,312
[2428]	26/10/20	617	617	611	611	-4.0	-0.65	63,500	11,591,611,392
[2428]	26/10/19	615	617	614	615	-2.0	-0.32	25,700	11,667,496,960
[2428]	26/10/16	614	620	614	617	+2.0	+0.33	37,700	11,705,440,256
[2428]	26/10/15	617	618	613	615	-3.0	-0.49	44,700	11,667,496,960
[2428]	26/10/14	617	620	616	618	+1.0	+0.16	32,800	11,724,411,904
[2428]	26/10/13	616	619	614	617	0	+0.00	53,300	11,705,440,256
[2428]	26/10/09	614	618	614	617	+1.0	+0.16	51,500	11,705,440,256
[2428]	26/10/08	617	617	613	616	-2.0	-0.32	38,600	11,686,468,608
[2428]	26/10/07	617	620	617	618	0	+0.00	19,700	11,724,411,904
[2428]	26/10/06	619	620	617	618	+2.0	+0.32	26,700	11,724,411,904
[2428]	26/10/05	618	618	613	616	-3.0	-0.48	33,900	11,686,468,608
[2428]	26/10/02	622	622	617	619	-3.0	-0.48	54,200	11,743,383,552
[2428]	26/10/01	621	622	616	622	+1.0	+0.16	66,200	11,800,297,472
[2428]	26/09/30	621	622	612	621	0	+0.00	120,100	11,781,326,848
[2428]	26/09/29	623	626	621	621	-5.0	-0.80	30,600	11,781,326,848
[2428]	26/09/28	623	627	623	626	+3.0	+0.48	47,700	11,876,184,064
[2428]	26/09/25	623	626	620	623	+1.0	+0.16	28,700	11,819,269,120
[2428]	26/09/24	620	624	619	622	-1.0	-0.16	62,500	11,791,900,672
[2428]	26/09/18	622	624	622	623	+1.0	+0.16	20,300	11,810,859,008
[2428]	26/09/17	624	626	621	622	+1.0	+0.16	58,000	11,791,900,672
[2428]	26/09/16	623	626	621	621	-3.0	-0.48	37,300	11,772,942,336
[2428]	26/09/15	625	628	622	624	-2.0	-0.32	25,500	11,829,817,344
[2428]	26/09/14	621	628	621	626	+3.0	+0.48	14,900	11,867,732,992
[2428]	26/09/11	623	626	621	623	-2.0	-0.32	29,700	11,810,859,008
[2428]	26/09/10	624	627	622	625	-4.0	-0.64	31,100	11,848,774,656
[2428]	26/09/09	630	630	624	629	-1.0	-0.16	30,200	11,924,606,976
[2428]	26/09/08	631	634	630	630	-4.0	-0.63	23,300	11,943,565,312
[2428]	26/09/07	639	639	633	634	-4.0	-0.63	20,000	12,019,397,632
[2428]	26/09/04	633	638	633	638	+3.0	+0.47	28,400	12,095,229,952
[2428]	26/09/03	635	638	633	635	+3.0	+0.47	8,500	12,038,354,944
[2428]	26/09/02	636	636	631	632	-5.0	-0.78	22,300	11,981,480,960
[2428]	26/09/01	640	643	635	637	-3.0	-0.47	41,100	12,076,271,616
[2428]	26/08/31	638	642	637	640	-2.0	-0.31	18,100	12,133,145,600
[2428]	26/08/28	641	648	638	642	+1.0	+0.16	48,000	12,171,061,248
[2428]	26/08/27	643	643	638	641	-2.0	-0.31	21,600	12,152,103,936
[2428]	26/08/26	645	647	640	643	-2.0	-0.31	38,600	12,190,019,584
[2428]	26/08/25	634	645	634	645	+11.0	+1.74	87,300	12,227,936,256
[2428]	26/08/24	635	642	631	634	-1.0	-0.16	186,200	12,019,397,632
[2428]	26/08/21	630	635	628	635	+2.0	+0.32	61,400	12,038,354,944
[2428]	26/08/20	629	634	628	633	+1.0	+0.16	45,600	12,000,439,296
[2428]	26/08/19	630	632	626	632	+1.0	+0.16	57,900	11,981,480,960
[2428]	26/08/18	630	632	627	631	+1.0	+0.16	37,100	11,962,523,648
[2428]	26/08/17	635	635	629	630	-4.0	-0.63	17,400	11,943,565,312
[2428]	26/08/14	629	634	628	634	+6.0	+0.96	42,400	12,019,397,632
[2428]	26/08/13	631	636	627	628	-5.0	-0.79	72,500	11,905,648,640
[2428]	26/08/12	633	636	627	633	-1.0	-0.16	74,400	12,000,439,296
[2428]	26/08/10	634	639	632	634	+3.0	+0.48	44,400	12,019,397,632
[2428]	26/08/07	634	637	631	631	-3.0	-0.47	24,100	11,962,523,648
[2428]	26/08/06	630	635	628	634	+4.0	+0.63	40,500	12,019,397,632
[2428]	26/08/05	637	640	630	630	-7.0	-1.10	39,900	11,943,565,312
[2428]	26/08/04	640	642	634	637	-3.0	-0.47	21,100	12,076,271,616
[2428]	26/08/03	641	641	636	640	-3.0	-0.47	44,600	12,133,145,600
[2428]	26/07/31	650	650	643	643	-12.0	-1.83	48,900	12,190,019,584
[2428]	26/07/30	654	655	645	655	0	+0.00	45,300	12,417,516,544
[2428]	26/07/29	644	655	644	655	+7.0	+1.08	61,100	12,417,516,544
[2428]	26/07/28	644	649	643	648	+1.0	+0.15	32,700	12,284,810,240
[2428]	26/07/27	638	648	638	647	+12.0	+1.89	72,800	12,265,851,904
[2428]	26/07/24	636	637	633	635	-5.0	-0.78	20,200	12,038,354,944
[2428]	26/07/23	632	640	632	640	+5.0	+0.79	33,800	12,133,145,600
[2428]	26/07/22	635	635	630	635	0	+0.00	33,400	12,038,354,944
[2428]	26/07/21	629	635	628	635	+5.0	+0.79	60,500	12,038,354,944
[2428]	26/07/17	630	635	626	630	-6	-0.94	40,600	-
[2428]	26/07/16	634	639	632	636	+1	+0.16	31,400	-
[2428]	26/07/15	639	640	632	635	-3	-0.47	23,900	-
[2428]	26/07/14	635	641	635	638	-1	-0.16	23,200	-
[2428]	26/07/13	638	642	635	639	+1	+0.16	46,800	-
[2428]	26/07/10	631	638	630	638	+8	+1.27	62,800	-
[2428]	26/07/09	628	633	625	630	+2	+0.32	37,800	-
[2428]	26/07/08	631	635	626	628	-1	-0.16	71,200	-
[2428]	26/07/07	626	630	624	629	+3	+0.48	37,600	-
[2428]	26/07/06	624	630	623	626	+1	+0.16	91,800	-
[2428]	26/07/03	622	627	621	625	+1	+0.16	57,800	-
[2428]	26/07/02	611	625	611	624	+13	+2.13	118,100	-
[2428]	26/07/01	609	614	608	611	+2	+0.33	71,800	-
[2428]	26/06/30	614	614	602	609	-5	-0.81	67,300	-
[2428]	26/06/29	602	616	601	614	-3	-0.49	167,300	-
[2428]	26/06/26	615	622	612	617	+3	+0.49	255,000	-
[2428]	26/06/25	618	618	612	614	+3	+0.49	69,800	-
[2428]	26/06/24	608	614	608	611	+3	+0.49	64,900	-
[2428]	26/06/23	608	609	607	608	-3	-0.49	32,900	-
[2428]	26/06/22	607	612	607	611	+2	+0.33	37,900	-
[2428]	26/06/19	609	611	606	609	0	0.00	55,100	-
[2428]	26/06/18	613	615	609	609	-2	-0.33	91,300	-
[2428]	26/06/17	605	614	605	611	+5	+0.83	66,500	-
[2428]	26/06/16	606	610	604	606	-2	-0.33	36,800	-
[2428]	26/06/15	607	611	606	608	-1	-0.16	50,800	-
[2428]	26/06/12	608	610	603	609	+1	+0.16	36,300	-
[2428]	26/06/11	606	613	603	608	0	0.00	86,100	-
[2428]	26/06/10	603	608	599	608	+5	+0.83	81,200	-
[2428]	26/06/09	610	613	602	603	-6	-0.99	65,400	-
[2428]	26/06/08	604	612	604	609	-1	-0.16	59,600	-
[2428]	26/06/05	604	615	604	610	+9	+1.50	70,100	-
[2428]	26/06/04	603	607	600	601	-7	-1.15	53,000	-
[2428]	26/06/03	602	610	595	608	+8	+1.33	93,300	-
[2428]	26/06/02	610	610	598	600	-11	-1.80	144,100	-
[2428]	26/06/01	616	620	609	611	-8	-1.29	133,500	-
[2428]	26/05/29	623	626	618	619	-5	-0.80	39,800	-
[2428]	26/05/28	619	624	616	624	+4	+0.65	62,100	-
[2428]	26/05/27	618	624	613	620	+3	+0.49	103,900	-
[2428]	26/05/26	616	618	613	617	+3	+0.49	37,900	-
[2428]	26/05/25	622	623	612	614	-4	-0.65	63,700	-
[2428]	26/05/22	612	621	609	618	+6.0	+0.98	97,300	-
[2428]	26/05/21	616	621	611	612	0	+0.00	88,000	-
[2428]	26/05/20	621	623	610	612	-9.0	-1.45	122,500	-
[2428]	26/05/19	619	628	619	621	+2.0	+0.32	57,000	-
[2428]	26/05/18	622	624	618	619	+1.0	+0.16	64,000	-
[2428]	26/05/15	619	623	616	618	-3.0	-0.48	72,100	-
[2428]	26/05/14	632	633	619	621	-11.0	-1.74	64,600	-
[2428]	26/05/13	635	637	630	632	0	+0.00	41,500	-
[2428]	26/05/12	639	639	627	632	-8.0	-1.25	68,600	-
[2428]	26/05/11	636	647	634	640	+14.0	+2.24	110,200	-
[2428]	26/05/08	621	627	620	626	+3.0	+0.48	49,800	-
[2428]	26/05/07	617	623	615	623	+8.0	+1.30	102,500	-
[2428]	26/05/01	634	637	610	615	-33.0	-5.09	376,800	-
[2428]	26/04/30	653	654	648	648	-5.0	-0.77	54,500	-
[2428]	26/04/28	650	655	648	653	+6.0	+0.93	38,900	-
[2428]	26/04/27	645	648	641	647	+2	+0.31	66,600	-
[2428]	26/04/24	655	656	645	645	-8	-1.23	65,500	-
[2428]	26/04/23	658	658	650	653	0	0.00	43,600	-
[2428]	26/04/22	659	660	653	653	-6	-0.91	32,400	-
[2428]	26/04/21	664	665	659	659	-5	-0.75	26,000	-
[2428]	26/04/20	666	666	662	664	0	0.00	10,800	-
[2428]	26/04/17	661	666	661	664	+1	+0.15	54,800	-
[2428]	26/04/16	659	665	659	663	+6	+0.91	24,400	-
[2428]	26/04/15	658	662	655	657	+4	+0.61	17,900	-
[2428]	26/04/14	657	658	650	653	+1	+0.15	52,400	-
[2428]	26/04/13	660	661	650	652	-9	-1.36	59,900	-
[2428]	26/04/10	663	670	660	661	+1	+0.15	94,800	-
[2428]	26/04/09	657	661	654	660	+2	+0.30	98,100	-
[2428]	26/04/08	655	658	655	658	+8	+1.23	37,200	-
[2428]	26/04/07	650	656	649	650	+3	+0.46	39,900	-
[2428]	26/04/06	649	649	646	647	0	0.00	29,800	-
[2428]	26/04/03	649	650	645	647	+2	+0.31	42,800	-
[2428]	26/04/02	652	656	643	645	-5	-0.77	81,000	-
[2428]	26/04/01	652	654	648	650	+6	+0.93	56,200	-
[2428]	26/03/31	645	650	641	644	+1	+0.16	74,000	-
[2428]	26/03/30	645	648	641	643	-20	-3.02	100,000	-
[2428]	26/03/27	652	664	651	663	+11	+1.69	67,500	-
[2428]	26/03/26	659	662	648	652	-7	-1.06	95,000	-
[2428]	26/03/25	652	659	651	659	+11	+1.70	65,800	-
[2428]	26/03/24	653	653	644	648	+9	+1.41	56,100	-
[2428]	26/03/23	652	652	639	639	-13	-1.99	102,900	-
[2428]	26/03/19	655	659	651	652	-5	-0.76	60,200	-
[2428]	26/03/18	659	660	653	657	+5	+0.77	169,200	-
[2428]	26/03/17	655	657	652	652	+2	+0.31	37,300	-
[2428]	26/03/16	652	656	650	650	-5	-0.76	61,600	-
[2428]	26/03/13	651	658	651	655	-5	-0.76	40,300	-
[2428]	26/03/12	667	667	657	660	-7	-1.05	44,800	-
[2428]	26/03/11	669	673	666	667	-1	-0.15	43,100	-
[2428]	26/03/10	665	672	660	668	+11	+1.67	68,100	-
[2428]	26/03/09	650	657	642	657	-9	-1.35	106,500	-
[2428]	26/03/06	660	666	658	666	+2	+0.30	42,000	-
[2428]	26/03/05	655	667	653	664	+22	+3.43	111,700	-
[2428]	26/03/04	650	651	637	642	-12	-1.83	219,200	-
[2428]	26/03/03	671	671	653	654	-16	-2.39	128,400	-
[2428]	26/03/02	669	675	663	670	-9	-1.33	74,100	-
[2428]	26/02/27	672	679	672	679	+7	+1.04	53,900	-
[2428]	26/02/26	664	672	661	672	+12	+1.82	88,100	-
[2428]	26/02/25	659	663	658	660	+2	+0.30	66,200	-
[2428]	26/02/24	670	670	657	658	-10	-1.50	206,100	-
[2428]	26/02/20	669	672	664	668	+1	+0.15	88,300	-
[2428]	26/02/19	670	671	665	667	-3	-0.45	66,600	-
[2428]	26/02/18	673	675	669	670	-3	-0.45	71,700	-
[2428]	26/02/17	668	673	667	673	+4	+0.60	69,300	-
[2428]	26/02/16	662	669	662	669	+7	+1.06	54,000	-
[2428]	26/02/13	672	676	662	662	-10	-1.49	93,800	-
[2428]	26/02/12	678	681	672	672	-5	-0.74	110,700	-
[2428]	26/02/10	665	677	665	677	+12	+1.80	122,900	-
[2428]	26/02/09	669	670	662	665	+1	+0.15	71,800	-
[2428]	26/02/06	672	672	663	664	-9	-1.34	124,200	-
[2428]	26/02/05	667	675	666	673	+7	+1.05	105,600	-
[2428]	26/02/04	670	672	664	666	-2	-0.30	107,800	-
[2428]	26/02/03	660	671	655	668	+13	+1.98	107,000	-
[2428]	26/02/02	667	669	651	655	-5	-0.76	161,600	-
[2428]	26/01/30	657	663	657	660	+3	+0.46	91,900	-
[2428]	26/01/29	651	661	647	657	+5	+0.77	117,600	-
[2428]	26/01/28	656	656	650	652	-7	-1.06	80,100	-
[2428]	26/01/27	659	660	653	659	0	0.00	45,100	-
[2428]	26/01/26	664	664	658	659	-8	-1.20	56,200	-
[2428]	26/01/23	666	668	662	667	+1	+0.15	61,600	-
[2428]	26/01/22	662	667	661	666	+4	+0.60	45,500	-
[2428]	26/01/21	663	666	656	662	-10	-1.49	183,100	-
[2428]	26/01/20	672	675	667	672	0	0.00	85,200	-
[2428]	26/01/19	666	673	664	672	+9	+1.36	124,300	-
[2428]	26/01/16	664	667	658	663	-1	-0.15	196,000	-
[2428]	26/01/15	659	666	657	664	+5	+0.76	83,100	-
[2428]	26/01/14	660	664	657	659	-2	-0.30	76,300	-
[2428]	26/01/13	664	667	654	661	-2	-0.30	146,600	-
[2428]	26/01/09	658	668	658	663	+6	+0.91	137,100	-
[2428]	26/01/08	658	660	652	657	-1	-0.15	139,900	-
[2428]	26/01/07	653	659	649	658	+5	+0.77	71,000	-
[2428]	26/01/06	647	653	647	653	+6	+0.93	86,900	-
[2428]	26/01/05	653	653	646	647	-1	-0.15	85,200	-
[2428]	25/12/30	651	653	647	648	-2	-0.31	83,000	-
[2428]	25/12/29	647	653	644	650	-2	-0.31	106,000	-
[2428]	25/12/26	654	656	651	652	-2	-0.31	182,100	-
[2428]	25/12/25	645	654	645	654	+9	+1.40	229,400	-
[2428]	25/12/24	647	648	644	645	-2	-0.31	105,300	-
[2428]	25/12/23	641	649	641	647	+6	+0.94	115,600	-
[2428]	25/12/22	648	649	639	641	-4	-0.62	204,500	-
[2428]	25/12/19	638	645	638	645	+7	+1.10	102,800	-
[2428]	25/12/18	633	640	632	638	+4	+0.63	96,200	-
[2428]	25/12/17	641	641	631	634	-8	-1.25	159,800	-
[2428]	25/12/16	645	646	639	642	-2	-0.31	94,100	-
[2428]	25/12/15	642	646	640	644	+1	+0.16	89,500	-
[2428]	25/12/12	638	643	637	643	+5	+0.78	95,200	-
[2428]	25/12/11	647	647	638	638	-4	-0.62	86,900	-
[2428]	25/12/10	636	642	634	642	+8	+1.26	74,800	-
[2428]	25/12/09	640	640	633	634	-6	-0.94	96,000	-
[2428]	25/12/08	640	643	638	640	0	0.00	77,800	-
[2428]	25/12/05	643	646	640	640	-4	-0.62	96,800	-
[2428]	25/12/04	636	646	636	644	+8	+1.26	244,200	-
[2428]	25/12/03	642	642	635	636	-6	-0.93	151,200	-
[2428]	25/12/02	651	652	642	642	-9	-1.38	192,300	-
[2428]	25/12/01	657	659	651	651	-6	-0.91	94,300	-
[2428]	25/11/28	652	658	652	657	+5	+0.77	68,000	-
[2428]	25/11/27	653	654	652	652	-1	-0.15	60,900	-
[2428]	25/11/26	650	654	650	653	+3	+0.46	61,300	-
[2428]	25/11/25	655	660	650	650	-3	-0.46	90,200	-
[2428]	25/11/21	646	653	646	653	+3	+0.46	46,100	-
[2428]	25/11/20	648	652	648	650	+3	+0.46	70,400	-
[2428]	25/11/19	648	653	646	647	-1	-0.15	89,400	-
[2428]	25/11/18	656	657	647	648	-13	-1.97	119,400	-
[2428]	25/11/17	671	671	657	661	-10	-1.49	119,000	-
[2428]	25/11/14	662	673	659	671	+6	+0.90	114,600	-
[2428]	25/11/13	663	666	661	665	0	0.00	58,200	-
[2428]	25/11/12	651	666	650	665	+14	+2.15	89,700	-
[2428]	25/11/11	653	655	650	651	-2	-0.31	55,800	-
[2428]	25/11/10	650	658	650	653	+3	+0.46	63,600	-
[2428]	25/11/07	650	652	647	650	-1	-0.15	60,900	-
[2428]	25/11/06	652	658	650	651	-1	-0.15	85,900	-
[2428]	25/11/05	647	652	641	652	+3	+0.46	140,300	-
[2428]	25/11/04	652	652	646	649	-3	-0.46	125,100	-
[2428]	25/10/31	670	673	645	652	-38	-5.51	517,200	-
[2428]	25/10/30	685	695	683	690	+4	+0.58	141,800	-
[2428]	25/10/29	692	693	683	686	-5	-0.72	123,700	-
[2428]	25/10/28	701	701	691	691	-10	-1.43	95,900	-
[2428]	25/10/27	700	704	700	701	+5	+0.72	64,500	-
[2428]	25/10/24	701	702	696	696	-4	-0.57	56,200	-
[2428]	25/10/23	696	704	696	700	+7	+1.01	90,900	-
[2428]	25/10/22	683	693	683	693	+9	+1.32	74,600	-
[2428]	25/10/21	687	688	683	684	-3	-0.44	105,200	-
[2428]	25/10/20	684	692	684	687	+10	+1.48	40,000	-
[2428]	25/10/17	690	690	677	677	-13	-1.88	155,300	-
[2428]	25/10/16	692	695	689	690	-2	-0.29	70,700	-
[2428]	25/10/15	684	694	684	692	+9	+1.32	47,000	-
[2428]	25/10/14	694	698	680	683	-18	-2.57	175,100	-
[2428]	25/10/10	710	710	700	701	-10	-1.41	113,200	-
[2428]	25/10/09	710	712	709	711	+1	+0.14	59,800	-
[2428]	25/10/08	711	714	710	710	-1	-0.14	37,800	-
[2428]	25/10/07	716	716	710	711	-5	-0.70	69,700	-
[2428]	25/10/06	715	719	708	716	+12	+1.70	85,900	-
[2428]	25/10/03	695	706	695	704	+9	+1.29	64,700	-
[2428]	25/10/02	700	707	695	695	-3	-0.43	85,600	-
[2428]	25/10/01	714	714	698	698	-19	-2.65	209,700	-
[2428]	25/09/30	727	727	716	717	-10	-1.38	99,300	-
[2428]	25/09/29	726	730	722	727	+1	+0.14	62,800	-
[2428]	25/09/26	726	729	724	726	0	0.00	53,500	-
[2428]	25/09/25	725	727	721	726	+1	+0.14	55,500	-
[2428]	25/09/24	721	726	720	725	0	0.00	97,200	-
[2428]	25/09/22	720	726	720	725	+5	+0.69	70,900	-
[2428]	25/09/19	727	729	716	720	-4	-0.55	147,800	-
[2428]	25/09/18	733	735	722	724	-9	-1.23	154,700	-
[2428]	25/09/17	740	742	733	733	-6	-0.81	127,600	-
[2428]	25/09/16	728	739	728	739	+11	+1.51	124,900	-
[2428]	25/09/12	735	739	728	728	-6	-0.82	167,100	-
[2428]	25/09/11	738	741	732	734	-4	-0.54	144,100	-
[2428]	25/09/10	738	742	733	738	-2	-0.27	157,600	-
[2428]	25/09/09	743	745	737	740	0	0.00	110,100	-
[2428]	25/09/08	745	748	740	740	0	0.00	115,200	-
[2428]	25/09/05	753	754	738	740	-14	-1.86	170,200	-