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
[2435]	26/10/29	201	203	201	202	0	+0.00	5,400	2,266,836,480
[2435]	26/10/28	202	202	202	202	-1.0	-0.49	3,300	2,266,836,480
[2435]	26/10/27	203	203	203	203	0	+0.00	4,500	2,278,058,496
[2435]	26/10/26	204	204	203	203	+1.0	+0.50	3,600	2,278,058,496
[2435]	26/10/23	202	202	202	202	0	+0.00	5,900	2,266,836,480
[2435]	26/10/22	202	203	202	202	0	+0.00	5,800	2,266,836,480
[2435]	26/10/21	203	204	202	202	-1.0	-0.49	1,800	2,266,836,480
[2435]	26/10/20	202	203	202	203	+1.0	+0.50	2,000	2,278,058,496
[2435]	26/10/19	201	202	201	202	-1.0	-0.49	9,900	2,266,836,480
[2435]	26/10/16	203	205	202	203	0	+0.00	11,900	2,278,058,496
[2435]	26/10/15	205	205	203	203	-2.0	-0.98	7,800	2,278,058,496
[2435]	26/10/14	203	205	203	205	+2.0	+0.99	5,300	2,300,502,528
[2435]	26/10/13	203	203	202	203	+1.0	+0.50	19,900	2,278,058,496
[2435]	26/10/09	202	203	202	202	-1.0	-0.49	4,000	2,266,836,480
[2435]	26/10/08	203	204	203	203	-1.0	-0.49	7,300	2,278,058,496
[2435]	26/10/07	203	204	203	204	+1.0	+0.49	1,600	2,289,280,512
[2435]	26/10/06	204	204	203	203	-1.0	-0.49	19,100	2,278,058,496
[2435]	26/10/05	204	206	204	204	-1.0	-0.49	3,900	2,289,280,512
[2435]	26/10/02	206	206	204	205	0	+0.00	4,100	2,300,502,528
[2435]	26/10/01	206	206	205	205	-1.0	-0.49	1,500	2,300,502,528
[2435]	26/09/30	203	206	203	206	+2.0	+0.98	11,800	2,311,724,288
[2435]	26/09/29	205	205	204	204	-1.0	-0.49	7,700	2,289,280,512
[2435]	26/09/28	206	206	204	205	0	+0.00	18,500	2,300,502,528
[2435]	26/09/25	205	206	205	205	+1.0	+0.49	3,600	2,300,502,528
[2435]	26/09/24	205	207	204	204	-2.0	-0.97	61,500	2,289,280,512
[2435]	26/09/18	206	208	205	206	0	+0.00	15,700	2,311,724,288
[2435]	26/09/17	207	207	206	206	-1.0	-0.48	15,900	2,311,724,288
[2435]	26/09/16	208	208	207	207	-1.0	-0.48	7,100	2,322,946,304
[2435]	26/09/15	208	209	207	208	0	+0.00	5,300	2,334,168,320
[2435]	26/09/14	208	208	206	208	0	+0.00	6,400	2,334,168,320
[2435]	26/09/11	207	208	205	208	0	+0.00	19,100	2,334,168,320
[2435]	26/09/10	210	210	208	208	-2.0	-0.95	6,800	2,334,168,320
[2435]	26/09/09	209	211	209	210	0	+0.00	6,100	2,356,612,352
[2435]	26/09/08	210	210	209	210	0	+0.00	9,400	2,356,612,352
[2435]	26/09/07	209	210	209	210	+1.0	+0.48	4,700	2,356,612,352
[2435]	26/09/04	208	209	208	209	-1.0	-0.48	9,300	2,345,390,336
[2435]	26/09/03	210	210	209	210	0	+0.00	14,000	2,356,612,352
[2435]	26/09/02	210	212	209	210	0	+0.00	8,200	2,356,612,352
[2435]	26/09/01	210	212	210	210	-1.0	-0.47	8,800	2,356,612,352
[2435]	26/08/31	211	212	210	211	0	+0.00	5,200	2,367,834,112
[2435]	26/08/28	212	212	210	211	+1.0	+0.48	5,300	2,367,834,112
[2435]	26/08/27	211	212	209	210	-1.0	-0.47	12,700	2,356,612,352
[2435]	26/08/26	210	211	210	211	+2.0	+0.96	6,100	2,367,834,112
[2435]	26/08/25	211	211	209	209	-1.0	-0.48	7,100	2,345,390,336
[2435]	26/08/24	215	215	208	210	-6.0	-2.78	92,600	2,356,612,352
[2435]	26/08/21	213	216	213	216	+2.0	+0.93	2,400	2,423,943,936
[2435]	26/08/20	213	214	212	214	+1.0	+0.47	7,600	2,401,500,160
[2435]	26/08/19	215	216	212	213	-2.0	-0.93	7,800	2,390,278,144
[2435]	26/08/18	216	218	215	215	-3.0	-1.38	4,400	2,412,721,920
[2435]	26/08/17	219	219	216	218	+2.0	+0.93	13,500	2,446,387,968
[2435]	26/08/14	220	220	212	216	-4.0	-1.82	42,500	2,423,943,936
[2435]	26/08/13	218	220	217	220	+2.0	+0.92	35,700	2,468,831,744
[2435]	26/08/12	216	218	215	218	+2.0	+0.93	22,000	2,446,387,968
[2435]	26/08/10	214	218	214	216	+1.0	+0.47	11,000	2,423,943,936
[2435]	26/08/07	214	217	209	215	0	+0.00	20,800	2,412,721,920
[2435]	26/08/06	214	216	214	215	-1.0	-0.46	2,000	2,412,721,920
[2435]	26/08/05	215	216	214	216	-1.0	-0.46	15,500	2,423,943,936
[2435]	26/08/04	215	217	215	217	+2.0	+0.93	6,500	2,435,165,952
[2435]	26/08/03	213	215	212	215	+2.0	+0.94	12,000	2,412,721,920
[2435]	26/07/31	211	213	211	213	+1.0	+0.47	5,100	2,390,278,144
[2435]	26/07/30	210	212	210	212	+4.0	+1.92	6,900	2,379,056,128
[2435]	26/07/29	208	209	208	208	0	+0.00	4,900	2,334,168,320
[2435]	26/07/28	210	210	208	208	-2.0	-0.95	18,400	2,334,168,320
[2435]	26/07/27	209	210	209	210	+2.0	+0.96	5,100	2,356,612,352
[2435]	26/07/24	208	209	208	208	-2.0	-0.95	3,700	2,334,168,320
[2435]	26/07/23	208	210	208	210	+3.0	+1.45	4,700	2,356,612,352
[2435]	26/07/22	211	211	207	207	-2.0	-0.96	6,900	2,322,946,304
[2435]	26/07/21	207	209	207	209	+2.0	+0.97	3,500	2,345,390,336
[2435]	26/07/17	210	211	206	207	-3	-1.43	15,700	-
[2435]	26/07/16	213	213	208	210	-4	-1.87	19,000	-
[2435]	26/07/15	219	219	213	214	+2	+0.94	38,200	-
[2435]	26/07/14	210	212	210	212	+2	+0.95	10,800	-
[2435]	26/07/13	210	210	209	210	+2	+0.96	6,600	-
[2435]	26/07/10	208	209	208	208	0	0.00	1,800	-
[2435]	26/07/09	208	208	207	208	+2	+0.97	10,100	-
[2435]	26/07/08	207	207	206	206	0	0.00	6,000	-
[2435]	26/07/07	206	208	206	206	0	0.00	7,600	-
[2435]	26/07/06	204	209	204	206	0	0.00	15,600	-
[2435]	26/07/03	206	206	205	206	0	0.00	4,600	-
[2435]	26/07/02	205	206	203	206	0	0.00	20,100	-
[2435]	26/07/01	207	207	205	206	-1	-0.48	7,000	-
[2435]	26/06/30	206	207	205	207	+2	+0.98	5,200	-
[2435]	26/06/29	205	206	204	205	+1	+0.49	10,500	-
[2435]	26/06/26	205	206	203	204	-1	-0.49	11,200	-
[2435]	26/06/25	205	206	204	205	0	0.00	4,100	-
[2435]	26/06/24	205	206	205	205	0	0.00	4,600	-
[2435]	26/06/23	207	209	205	205	-2	-0.97	6,700	-
[2435]	26/06/22	206	207	206	207	+1	+0.49	4,300	-
[2435]	26/06/19	209	209	206	206	-2	-0.96	4,300	-
[2435]	26/06/18	206	208	206	208	+1	+0.48	6,600	-
[2435]	26/06/17	208	208	205	207	-1	-0.48	7,100	-
[2435]	26/06/16	208	210	206	208	+1	+0.48	7,700	-
[2435]	26/06/15	205	208	205	207	+1	+0.49	16,900	-
[2435]	26/06/12	206	207	204	206	+2	+0.98	15,600	-
[2435]	26/06/11	203	204	202	204	+1	+0.49	18,900	-
[2435]	26/06/10	207	207	202	203	-4	-1.93	14,700	-
[2435]	26/06/09	204	207	204	207	+3	+1.47	12,600	-
[2435]	26/06/08	203	205	203	204	-2	-0.97	16,300	-
[2435]	26/06/05	205	206	204	206	+1	+0.49	2,000	-
[2435]	26/06/04	205	206	204	205	0	0.00	28,900	-
[2435]	26/06/03	207	207	205	205	-2	-0.97	29,800	-
[2435]	26/06/02	209	209	207	207	-3	-1.43	13,200	-
[2435]	26/06/01	212	212	208	210	-2	-0.94	8,900	-
[2435]	26/05/29	211	212	210	212	+2	+0.95	36,400	-
[2435]	26/05/28	210	212	210	210	0	0.00	3,800	-
[2435]	26/05/27	210	211	208	210	+2	+0.96	30,500	-
[2435]	26/05/26	209	210	207	208	0	0.00	14,700	-
[2435]	26/05/25	210	211	207	208	0	0.00	8,200	-
[2435]	26/05/22	208	208	207	208	0	+0.00	11,600	-
[2435]	26/05/21	209	209	207	208	+3.0	+1.46	4,800	-
[2435]	26/05/20	210	210	205	205	-3.0	-1.44	13,700	-
[2435]	26/05/19	207	210	207	208	+1.0	+0.48	20,700	-
[2435]	26/05/18	208	209	206	207	-2.0	-0.96	7,000	-
[2435]	26/05/15	212	212	207	209	0	+0.00	33,500	-
[2435]	26/05/14	218	222	205	209	-9.0	-4.13	110,800	-
[2435]	26/05/13	216	218	216	218	+2.0	+0.93	10,400	-
[2435]	26/05/12	216	217	216	216	+1.0	+0.47	3,300	-
[2435]	26/05/11	217	218	215	215	-2.0	-0.92	6,500	-
[2435]	26/05/08	217	218	216	217	+1.0	+0.46	4,900	-
[2435]	26/05/07	216	217	215	216	-1.0	-0.46	15,600	-
[2435]	26/05/01	216	217	215	217	0	+0.00	6,500	-
[2435]	26/04/30	216	217	216	217	0	+0.00	7,200	-
[2435]	26/04/28	218	218	216	217	+2.0	+0.93	11,400	-
[2435]	26/04/27	217	217	215	215	-1	-0.46	8,600	-
[2435]	26/04/24	215	217	215	216	+1	+0.47	21,300	-
[2435]	26/04/23	219	219	215	215	-3	-1.38	20,000	-
[2435]	26/04/22	218	219	218	218	0	0.00	10,200	-
[2435]	26/04/21	218	219	217	218	0	0.00	8,100	-
[2435]	26/04/20	219	221	217	218	+1	+0.46	18,800	-
[2435]	26/04/17	218	218	217	217	0	0.00	5,900	-
[2435]	26/04/16	219	219	217	217	-2	-0.91	15,500	-
[2435]	26/04/15	219	219	218	219	0	0.00	15,800	-
[2435]	26/04/14	218	219	218	219	0	0.00	5,000	-
[2435]	26/04/13	218	219	217	219	+2	+0.92	15,900	-
[2435]	26/04/10	220	220	217	217	-2	-0.91	23,300	-
[2435]	26/04/09	222	222	219	219	-3	-1.35	8,100	-
[2435]	26/04/08	219	222	218	222	+2	+0.91	24,500	-
[2435]	26/04/07	223	223	218	220	0	0.00	15,300	-
[2435]	26/04/06	224	224	219	220	0	0.00	9,300	-
[2435]	26/04/03	219	220	218	220	+2	+0.92	23,400	-
[2435]	26/04/02	219	221	218	218	-2	-0.91	23,300	-
[2435]	26/04/01	218	220	218	220	+1	+0.46	34,900	-
[2435]	26/03/31	225	225	219	219	-2	-0.90	18,500	-
[2435]	26/03/30	221	223	218	221	-8	-3.49	115,500	-
[2435]	26/03/27	220	231	220	229	+9	+4.09	113,800	-
[2435]	26/03/26	224	225	219	220	-6	-2.65	39,400	-
[2435]	26/03/25	221	226	221	226	+5	+2.26	39,700	-
[2435]	26/03/24	221	222	220	221	+1	+0.45	37,300	-
[2435]	26/03/23	218	222	216	220	-3	-1.35	87,800	-
[2435]	26/03/19	226	227	223	223	-6	-2.62	58,600	-
[2435]	26/03/18	231	233	228	229	0	0.00	58,000	-
[2435]	26/03/17	230	230	227	229	0	0.00	81,800	-
[2435]	26/03/16	230	231	227	229	-1	-0.43	62,700	-
[2435]	26/03/13	230	231	226	230	-3	-1.29	91,400	-
[2435]	26/03/12	228	234	226	233	+3	+1.30	120,000	-
[2435]	26/03/11	238	241	226	230	+8	+3.60	266,800	-
[2435]	26/03/10	228	228	221	222	-8	-3.48	280,400	-
[2435]	26/03/09	220	230	216	230	-9	-3.77	634,600	-
[2435]	26/03/06	225	264	223	239	+30	+14.35	7,318,300	-
[2435]	26/03/05	211	211	208	209	+6	+2.96	15,500	-
[2435]	26/03/04	208	210	201	203	-7	-3.33	67,700	-
[2435]	26/03/03	210	213	209	210	-2	-0.94	20,800	-
[2435]	26/03/02	212	213	207	212	-2	-0.93	68,300	-
[2435]	26/02/27	217	219	211	214	-3	-1.38	78,300	-
[2435]	26/02/26	218	218	215	217	+1	+0.46	16,200	-
[2435]	26/02/25	216	218	216	216	0	0.00	8,200	-
[2435]	26/02/24	217	219	216	216	-1	-0.46	13,500	-
[2435]	26/02/20	218	220	217	217	-2	-0.91	17,400	-
[2435]	26/02/19	219	222	218	219	-1	-0.45	24,900	-
[2435]	26/02/18	217	221	217	220	+3	+1.38	15,800	-
[2435]	26/02/17	217	217	215	217	+1	+0.46	11,600	-
[2435]	26/02/16	217	217	215	216	-1	-0.46	12,400	-
[2435]	26/02/13	220	220	215	217	-2	-0.91	35,900	-
[2435]	26/02/12	217	223	215	219	+3	+1.39	71,500	-
[2435]	26/02/10	217	218	215	216	-1	-0.46	13,200	-
[2435]	26/02/09	218	218	215	217	0	0.00	24,600	-
[2435]	26/02/06	219	219	217	217	-2	-0.91	16,900	-
[2435]	26/02/05	219	220	216	219	+2	+0.92	24,200	-
[2435]	26/02/04	219	219	217	217	-3	-1.36	12,700	-
[2435]	26/02/03	218	220	217	220	+1	+0.46	6,200	-
[2435]	26/02/02	218	220	218	219	-1	-0.45	14,300	-
[2435]	26/01/30	220	222	220	220	0	0.00	29,300	-
[2435]	26/01/29	221	221	219	220	-1	-0.45	13,400	-
[2435]	26/01/28	216	222	216	221	+5	+2.31	33,000	-
[2435]	26/01/27	217	217	215	216	0	0.00	9,800	-
[2435]	26/01/26	215	218	215	216	0	0.00	21,300	-
[2435]	26/01/23	216	217	216	216	0	0.00	10,300	-
[2435]	26/01/22	215	216	215	216	+1	+0.47	12,800	-
[2435]	26/01/21	214	215	213	215	0	0.00	17,100	-
[2435]	26/01/20	215	216	215	215	0	0.00	1,800	-
[2435]	26/01/19	216	217	215	215	0	0.00	16,300	-
[2435]	26/01/16	215	215	214	215	0	0.00	18,800	-
[2435]	26/01/15	214	215	213	215	+2	+0.94	47,000	-
[2435]	26/01/14	211	213	211	213	0	0.00	16,700	-
[2435]	26/01/13	216	216	212	213	-3	-1.39	41,700	-
[2435]	26/01/09	215	216	212	216	+1	+0.47	9,300	-
[2435]	26/01/08	215	216	212	215	-1	-0.46	12,600	-
[2435]	26/01/07	216	216	214	216	+1	+0.47	9,000	-
[2435]	26/01/06	216	216	214	215	+1	+0.47	17,400	-
[2435]	26/01/05	213	217	213	214	+1	+0.47	32,800	-
[2435]	25/12/30	213	214	212	213	+1	+0.47	13,500	-
[2435]	25/12/29	212	213	212	212	0	0.00	7,700	-
[2435]	25/12/26	211	212	210	212	+2	+0.95	17,500	-
[2435]	25/12/25	210	210	209	210	-1	-0.47	11,700	-
[2435]	25/12/24	210	211	209	211	+1	+0.48	23,500	-
[2435]	25/12/23	208	210	208	210	+2	+0.96	17,000	-
[2435]	25/12/22	210	211	208	208	0	0.00	44,600	-
[2435]	25/12/19	211	212	208	208	-2	-0.95	18,100	-
[2435]	25/12/18	209	210	207	210	+2	+0.96	7,100	-
[2435]	25/12/17	209	210	208	208	-1	-0.48	23,600	-
[2435]	25/12/16	208	210	208	209	+1	+0.48	35,500	-
[2435]	25/12/15	214	214	205	208	-5	-2.35	86,800	-
[2435]	25/12/12	210	213	210	213	+3	+1.43	22,300	-
[2435]	25/12/11	210	211	209	210	+1	+0.48	29,400	-
[2435]	25/12/10	210	210	209	209	+1	+0.48	7,800	-
[2435]	25/12/09	209	209	208	208	0	0.00	8,600	-
[2435]	25/12/08	209	210	207	208	-1	-0.48	34,200	-
[2435]	25/12/05	210	211	209	209	-1	-0.48	13,300	-
[2435]	25/12/04	209	210	209	210	+2	+0.96	16,100	-
[2435]	25/12/03	211	212	208	208	-3	-1.42	39,200	-
[2435]	25/12/02	215	217	207	211	-4	-1.86	108,600	-
[2435]	25/12/01	216	217	213	215	+1	+0.47	23,100	-
[2435]	25/11/28	215	218	213	214	-1	-0.47	35,000	-
[2435]	25/11/27	215	217	214	215	0	0.00	35,000	-
[2435]	25/11/26	212	216	212	215	+4	+1.90	24,400	-
[2435]	25/11/25	214	216	209	211	-1	-0.47	49,200	-
[2435]	25/11/21	211	214	211	212	-2	-0.93	34,100	-
[2435]	25/11/20	214	216	212	214	0	0.00	31,900	-
[2435]	25/11/19	215	217	212	214	-1	-0.47	47,400	-
[2435]	25/11/18	218	220	215	215	-4	-1.83	62,000	-
[2435]	25/11/17	221	221	217	219	-2	-0.90	51,100	-
[2435]	25/11/14	222	224	220	221	-1	-0.45	63,000	-
[2435]	25/11/13	227	228	222	222	-5	-2.20	42,900	-
[2435]	25/11/12	228	229	226	227	0	0.00	16,900	-
[2435]	25/11/11	231	231	227	227	-3	-1.30	24,400	-
[2435]	25/11/10	229	231	225	230	+4	+1.77	44,000	-
[2435]	25/11/07	227	239	225	226	+1	+0.44	200,700	-
[2435]	25/11/06	224	225	221	225	+3	+1.35	18,700	-
[2435]	25/11/05	225	229	222	222	-4	-1.77	32,000	-
[2435]	25/11/04	226	226	222	226	+2	+0.89	24,300	-
[2435]	25/10/31	221	225	221	224	+3	+1.36	9,500	-
[2435]	25/10/30	221	225	220	221	0	0.00	25,500	-
[2435]	25/10/29	225	225	220	221	-2	-0.90	33,400	-
[2435]	25/10/28	226	228	223	223	-3	-1.33	14,400	-
[2435]	25/10/27	226	229	226	226	+2	+0.89	16,400	-
[2435]	25/10/24	228	230	223	224	-4	-1.75	47,400	-
[2435]	25/10/23	226	228	219	228	-1	-0.44	63,000	-
[2435]	25/10/22	228	230	228	229	+3	+1.33	25,600	-
[2435]	25/10/21	231	231	226	226	-2	-0.88	42,700	-
[2435]	25/10/20	221	231	221	228	+10	+4.59	69,200	-
[2435]	25/10/17	223	224	217	218	-6	-2.68	56,300	-
[2435]	25/10/16	224	226	221	224	+3	+1.36	69,800	-
[2435]	25/10/15	218	221	217	221	+6	+2.79	32,700	-
[2435]	25/10/14	220	221	215	215	-10	-4.44	138,800	-
[2435]	25/10/10	224	230	222	225	+2	+0.90	98,900	-
[2435]	25/10/09	230	230	221	223	-11	-4.70	248,600	-
[2435]	25/10/08	247	247	230	234	-7	-2.90	508,700	-
[2435]	25/10/07	233	249	226	241	+13	+5.70	944,500	-
[2435]	25/10/06	220	247	214	228	+15	+7.04	1,425,300	-
[2435]	25/10/03	212	215	212	213	+1	+0.47	11,900	-
[2435]	25/10/02	213	214	212	212	-1	-0.47	11,600	-
[2435]	25/10/01	216	216	212	213	-1	-0.47	24,900	-
[2435]	25/09/30	214	216	213	214	0	0.00	15,200	-
[2435]	25/09/29	215	216	214	214	-1	-0.47	12,400	-
[2435]	25/09/26	214	216	213	215	0	0.00	32,600	-
[2435]	25/09/25	218	218	214	215	-2	-0.92	55,300	-
[2435]	25/09/24	218	220	216	217	-1	-0.46	23,500	-
[2435]	25/09/22	220	221	215	218	-2	-0.91	56,700	-
[2435]	25/09/19	220	221	218	220	-1	-0.45	52,100	-
[2435]	25/09/18	221	224	212	221	0	0.00	102,400	-
[2435]	25/09/17	225	225	221	221	-2	-0.90	11,400	-
[2435]	25/09/16	218	223	217	223	+6	+2.76	66,000	-
[2435]	25/09/12	222	224	217	217	-6	-2.69	55,200	-
[2435]	25/09/11	225	225	221	223	-1	-0.45	14,400	-
[2435]	25/09/10	224	225	222	224	+2	+0.90	25,100	-
[2435]	25/09/09	228	228	222	222	-6	-2.63	68,300	-
[2435]	25/09/08	226	230	226	228	-2	-0.87	75,300	-
[2435]	25/09/05	229	231	226	230	+3	+1.32	38,000	-