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
[2437]	26/10/30	580	587	570	570	-12.0	-2.06	31,100	6,280,156,160
[2437]	26/10/29	577	592	575	582	+5.0	+0.87	35,400	6,412,369,920
[2437]	26/10/28	578	583	560	577	-3.0	-0.52	35,900	6,357,280,768
[2437]	26/10/27	546	596	546	580	+34.0	+6.23	95,800	6,390,334,464
[2437]	26/10/26	541	559	541	546	-1.0	-0.18	37,400	6,015,728,640
[2437]	26/10/23	544	558	539	547	-6.0	-1.08	24,600	6,026,746,368
[2437]	26/10/22	545	567	545	553	+10.0	+1.84	68,100	6,092,853,248
[2437]	26/10/21	540	552	528	543	+2.0	+0.37	108,200	5,982,674,944
[2437]	26/10/20	576	576	531	541	-39.0	-6.72	150,600	5,960,639,488
[2437]	26/10/19	565	589	542	580	+5.0	+0.87	256,800	6,390,334,464
[2437]	26/10/16	596	596	486	575	-11.0	-1.88	732,400	6,335,245,312
[2437]	26/10/15	603	603	585	586	-17.0	-2.82	14,400	6,456,441,344
[2437]	26/10/14	606	613	594	603	-6.0	-0.99	35,900	6,643,744,256
[2437]	26/10/13	610	611	602	609	+4.0	+0.66	67,200	6,709,851,136
[2437]	26/10/09	627	627	597	605	-2.0	-0.33	78,700	6,665,779,712
[2437]	26/10/08	633	633	607	607	-25.0	-3.96	22,500	6,687,815,680
[2437]	26/10/07	625	648	614	632	+7.0	+1.12	160,400	6,963,260,928
[2437]	26/10/06	594	626	581	625	+11.0	+1.79	175,300	6,886,136,320
[2437]	26/10/05	637	644	614	614	+3.0	+0.49	64,500	6,764,940,288
[2437]	26/10/02	610	624	607	611	-19.0	-3.02	41,200	6,731,886,592
[2437]	26/10/01	615	630	608	630	+12.0	+1.94	24,800	6,941,225,472
[2437]	26/09/30	628	636	616	618	0	+0.00	33,200	6,809,011,712
[2437]	26/09/29	621	626	613	618	-4.0	-0.64	22,700	6,809,011,712
[2437]	26/09/28	633	633	620	622	-9.0	-1.43	20,800	6,853,082,624
[2437]	26/09/25	638	639	625	631	-7.0	-1.10	20,000	6,952,243,200
[2437]	26/09/24	619	638	611	638	+18.0	+2.90	36,500	7,029,367,808
[2437]	26/09/18	610	622	609	620	+6.0	+0.98	14,200	6,831,047,168
[2437]	26/09/17	616	620	608	614	-1.0	-0.16	17,200	6,764,940,288
[2437]	26/09/16	628	635	615	615	+4.0	+0.65	22,200	6,775,958,016
[2437]	26/09/15	606	611	602	611	-2.0	-0.33	11,200	6,731,886,592
[2437]	26/09/14	607	618	601	613	+4.0	+0.66	22,000	6,753,922,560
[2437]	26/09/11	609	624	609	609	-12.0	-1.93	29,400	6,709,851,136
[2437]	26/09/10	620	626	615	621	0	+0.00	14,200	6,842,064,896
[2437]	26/09/09	609	622	609	621	+2.0	+0.32	21,100	6,842,064,896
[2437]	26/09/08	617	628	603	619	-5.0	-0.80	41,300	6,820,029,440
[2437]	26/09/07	644	651	622	624	-20.0	-3.11	32,900	6,875,118,592
[2437]	26/09/04	611	666	611	644	+33.0	+5.40	147,200	7,095,474,688
[2437]	26/09/03	591	631	591	611	+21.0	+3.56	135,800	6,731,886,592
[2437]	26/09/02	642	642	582	590	-45.0	-7.09	298,500	6,500,512,768
[2437]	26/09/01	650	667	633	635	-5.0	-0.78	257,100	6,996,314,624
[2437]	26/08/31	637	659	635	640	+4.0	+0.63	107,300	7,051,403,264
[2437]	26/08/28	612	647	612	636	+14.0	+2.25	78,200	7,007,332,352
[2437]	26/08/27	626	640	614	622	-4.0	-0.64	42,200	6,853,082,624
[2437]	26/08/26	633	658	577	626	-14.0	-2.19	187,500	6,897,154,048
[2437]	26/08/25	606	647	606	640	+34.0	+5.61	59,400	7,051,403,264
[2437]	26/08/24	609	618	604	606	-4.0	-0.66	16,300	6,676,797,952
[2437]	26/08/21	616	622	607	610	-9.0	-1.45	27,400	6,720,868,864
[2437]	26/08/20	604	619	603	619	+18.0	+3.00	23,600	6,820,029,440
[2437]	26/08/19	616	635	601	601	-25.0	-3.99	89,700	6,621,708,800
[2437]	26/08/18	649	649	607	626	-17.0	-2.64	77,100	6,897,154,048
[2437]	26/08/17	628	646	608	643	+5.0	+0.78	65,200	7,084,456,960
[2437]	26/08/14	574	640	556	638	+57.0	+9.81	229,200	7,029,367,808
[2437]	26/08/13	578	589	569	581	+3.0	+0.52	51,000	6,401,352,192
[2437]	26/08/12	658	658	576	578	-80.0	-12.16	268,400	6,368,299,008
[2437]	26/08/10	664	687	643	658	-16.0	-2.37	126,600	7,249,724,416
[2437]	26/08/07	648	676	630	674	+20.0	+3.06	39,400	7,426,009,088
[2437]	26/08/06	661	665	650	654	-9.0	-1.36	30,700	7,205,652,992
[2437]	26/08/05	652	690	652	663	+5.0	+0.76	57,400	7,304,813,568
[2437]	26/08/04	665	670	650	658	-4.0	-0.60	48,100	7,249,724,416
[2437]	26/08/03	644	670	627	662	-2.0	-0.30	60,500	7,293,795,328
[2437]	26/07/31	688	700	654	664	-25.0	-3.63	116,600	7,315,831,296
[2437]	26/07/30	698	701	680	689	-6.0	-0.86	77,700	7,591,276,544
[2437]	26/07/29	681	705	659	695	+15.0	+2.21	130,300	7,657,383,424
[2437]	26/07/28	660	684	628	680	0	+0.00	175,400	7,492,116,480
[2437]	26/07/27	627	705	621	680	+61.0	+9.85	246,300	7,492,116,480
[2437]	26/07/24	593	640	593	619	+24.0	+4.03	95,200	6,820,029,440
[2437]	26/07/23	590	605	575	595	+3.0	+0.51	65,800	6,555,601,920
[2437]	26/07/22	596	606	579	592	-4.0	-0.67	44,300	6,522,548,224
[2437]	26/07/21	593	616	592	596	+3.0	+0.51	33,400	6,566,619,648
[2437]	26/07/17	619	619	562	593	-36	-5.72	131,600	-
[2437]	26/07/16	561	637	561	629	+28	+4.66	111,400	-
[2437]	26/07/15	592	626	580	601	+21	+3.62	163,300	-
[2437]	26/07/14	572	589	560	580	+1	+0.17	79,100	-
[2437]	26/07/13	574	604	569	579	+5	+0.87	87,800	-
[2437]	26/07/10	552	576	538	574	+15	+2.68	86,100	-
[2437]	26/07/09	514	567	514	559	+35	+6.68	138,800	-
[2437]	26/07/08	539	542	512	524	-15	-2.78	31,300	-
[2437]	26/07/07	522	553	522	539	+22	+4.26	159,600	-
[2437]	26/07/06	500	522	500	517	+16	+3.19	37,600	-
[2437]	26/07/03	508	516	500	501	-7	-1.38	28,000	-
[2437]	26/07/02	519	524	508	508	-2	-0.39	81,300	-
[2437]	26/07/01	536	546	502	510	-36	-6.59	94,600	-
[2437]	26/06/30	555	555	515	546	-9	-1.62	98,900	-
[2437]	26/06/29	552	569	534	555	+3	+0.54	107,500	-
[2437]	26/06/26	562	571	544	552	-10	-1.78	75,400	-
[2437]	26/06/25	560	580	552	562	+9	+1.63	102,200	-
[2437]	26/06/24	546	577	540	553	-3	-0.54	113,200	-
[2437]	26/06/23	559	578	550	556	-13	-2.28	107,500	-
[2437]	26/06/22	548	587	539	569	+1	+0.18	154,900	-
[2437]	26/06/19	590	621	549	568	-24	-4.05	253,900	-
[2437]	26/06/18	524	619	517	592	+36	+6.47	406,100	-
[2437]	26/06/17	475	556	465	556	+80	+16.81	387,200	-
[2437]	26/06/16	439	503	437	476	+29	+6.49	203,600	-
[2437]	26/06/15	402	470	402	447	+46	+11.47	317,700	-
[2437]	26/06/12	418	449	401	401	+3	+0.75	148,700	-
[2437]	26/06/11	377	426	377	398	+20	+5.29	103,200	-
[2437]	26/06/10	396	396	374	378	-16	-4.06	32,100	-
[2437]	26/06/09	376	399	363	394	+15	+3.96	63,300	-
[2437]	26/06/08	393	396	379	379	-18	-4.53	21,900	-
[2437]	26/06/05	403	412	397	397	0	0.00	17,600	-
[2437]	26/06/04	402	413	395	397	-13	-3.17	12,800	-
[2437]	26/06/03	405	418	399	410	+5	+1.23	25,600	-
[2437]	26/06/02	400	420	398	405	-11	-2.64	22,800	-
[2437]	26/06/01	394	425	373	416	+16	+4.00	79,700	-
[2437]	26/05/29	409	409	391	400	-16	-3.85	62,300	-
[2437]	26/05/28	419	422	406	416	-3	-0.72	45,100	-
[2437]	26/05/27	427	433	417	419	-16	-3.68	51,200	-
[2437]	26/05/26	417	435	411	435	+18	+4.32	30,800	-
[2437]	26/05/25	450	450	415	417	-9	-2.11	31,600	-
[2437]	26/05/22	422	445	421	426	0	+0.00	17,800	-
[2437]	26/05/21	420	428	413	426	+4.0	+0.95	18,900	-
[2437]	26/05/20	425	433	418	422	-11.0	-2.54	17,700	-
[2437]	26/05/19	435	459	429	433	-6.0	-1.37	34,600	-
[2437]	26/05/18	468	468	434	439	-21.0	-4.57	27,200	-
[2437]	26/05/15	474	480	441	460	-22.0	-4.56	111,700	-
[2437]	26/05/14	487	513	475	482	+5.0	+1.05	108,500	-
[2437]	26/05/13	475	523	474	477	-6.0	-1.24	197,000	-
[2437]	26/05/12	435	487	431	483	+48.0	+11.03	165,000	-
[2437]	26/05/11	446	459	433	435	-11.0	-2.47	50,400	-
[2437]	26/05/08	431	454	428	446	+15.0	+3.48	49,100	-
[2437]	26/05/07	434	454	424	431	+3.0	+0.70	81,900	-
[2437]	26/05/01	416	429	403	428	+10.0	+2.39	58,000	-
[2437]	26/04/30	399	422	390	418	+19.0	+4.76	113,700	-
[2437]	26/04/28	399	408	397	399	+1.0	+0.25	55,400	-
[2437]	26/04/27	420	435	395	398	-30	-7.01	230,400	-
[2437]	26/04/24	419	432	412	428	+7	+1.66	129,600	-
[2437]	26/04/23	473	473	400	421	-44	-9.46	564,500	-
[2437]	26/04/22	439	471	412	465	+8	+1.75	751,300	-
[2437]	26/04/21	530	536	457	457	-100	-17.95	509,900	-
[2437]	26/04/20	651	657	557	557	-100	-15.22	436,900	-
[2437]	26/04/17	644	677	629	657	+23	+3.63	85,300	-
[2437]	26/04/16	711	711	622	634	-67	-9.56	114,200	-
[2437]	26/04/15	729	751	685	701	-43	-5.78	115,900	-
[2437]	26/04/14	739	757	714	744	-2	-0.27	98,700	-
[2437]	26/04/13	740	780	740	746	+6	+0.81	37,900	-
[2437]	26/04/10	755	767	738	740	-15	-1.99	19,600	-
[2437]	26/04/09	760	764	722	755	-2	-0.26	66,700	-
[2437]	26/04/08	779	780	742	757	-22	-2.82	113,000	-
[2437]	26/04/07	753	779	743	779	+23	+3.04	57,100	-
[2437]	26/04/06	758	779	738	756	-8	-1.05	122,400	-
[2437]	26/04/03	739	764	730	764	+29	+3.95	56,300	-
[2437]	26/04/02	719	744	696	735	+12	+1.66	73,600	-
[2437]	26/04/01	688	734	682	723	+55	+8.23	88,100	-
[2437]	26/03/31	660	705	622	668	+10	+1.52	285,200	-
[2437]	26/03/30	651	668	650	658	-21	-3.09	21,500	-
[2437]	26/03/27	675	686	663	679	-6	-0.88	14,800	-
[2437]	26/03/26	665	700	658	685	+20	+3.01	33,600	-
[2437]	26/03/25	667	677	652	665	-2	-0.30	20,700	-
[2437]	26/03/24	655	690	641	667	+24	+3.73	53,500	-
[2437]	26/03/23	676	683	626	643	-58	-8.27	109,200	-
[2437]	26/03/19	684	732	684	701	+14	+2.04	105,300	-
[2437]	26/03/18	770	770	680	687	-76	-9.96	151,700	-
[2437]	26/03/17	777	785	763	763	-14	-1.80	95,800	-
[2437]	26/03/16	766	786	738	777	+20	+2.64	80,300	-
[2437]	26/03/13	725	770	716	757	+27	+3.70	58,700	-
[2437]	26/03/12	759	766	689	730	-40	-5.19	184,000	-
[2437]	26/03/11	778	787	763	770	-8	-1.03	280,200	-
[2437]	26/03/10	768	780	752	778	+7	+0.91	163,300	-
[2437]	26/03/09	748	794	736	771	-22	-2.77	278,700	-
[2437]	26/03/06	722	794	715	793	+68	+9.38	258,300	-
[2437]	26/03/05	677	730	677	725	+38	+5.53	131,300	-
[2437]	26/03/04	675	706	670	687	+2	+0.29	115,100	-
[2437]	26/03/03	643	710	643	685	+35	+5.38	349,600	-
[2437]	26/03/02	601	667	601	650	+39	+6.38	268,900	-
[2437]	26/02/27	579	611	573	611	+31	+5.34	136,100	-
[2437]	26/02/26	593	593	580	580	-10	-1.69	63,500	-
[2437]	26/02/25	576	590	573	590	+8	+1.37	146,300	-
[2437]	26/02/24	585	598	574	582	-3	-0.51	99,800	-
[2437]	26/02/20	585	585	570	585	0	0.00	58,500	-
[2437]	26/02/19	590	590	568	585	0	0.00	87,700	-
[2437]	26/02/18	586	600	569	585	+2	+0.34	139,700	-
[2437]	26/02/17	570	600	568	583	+7	+1.22	134,900	-
[2437]	26/02/16	576	594	566	576	+9	+1.59	158,000	-
[2437]	26/02/13	566	590	557	567	+1	+0.18	88,000	-
[2437]	26/02/12	555	573	549	566	+8	+1.43	73,300	-
[2437]	26/02/10	551	564	551	558	-3	-0.53	89,500	-
[2437]	26/02/09	571	575	547	561	+10	+1.81	112,500	-
[2437]	26/02/06	555	565	532	551	-4	-0.72	76,800	-
[2437]	26/02/05	547	571	539	555	+8	+1.46	193,100	-
[2437]	26/02/04	552	557	542	547	-7	-1.26	29,600	-
[2437]	26/02/03	564	567	549	554	-6	-1.07	66,900	-
[2437]	26/02/02	532	565	525	560	+25	+4.67	116,000	-
[2437]	26/01/30	537	545	526	535	-2	-0.37	46,200	-
[2437]	26/01/29	522	542	510	537	+7	+1.32	113,000	-
[2437]	26/01/28	550	550	521	530	-14	-2.57	63,700	-
[2437]	26/01/27	526	557	519	544	+18	+3.42	162,800	-
[2437]	26/01/26	510	526	500	526	+2	+0.38	74,700	-
[2437]	26/01/23	540	550	504	524	-16	-2.96	285,600	-
[2437]	26/01/22	495	553	483	540	+35	+6.93	839,200	-
[2437]	26/01/21	425	505	422	505	+80	+18.82	1,575,900	-
[2437]	26/01/20	414	430	410	425	+11	+2.66	223,000	-
[2437]	26/01/19	403	414	398	414	+10	+2.48	104,800	-
[2437]	26/01/16	410	414	387	404	-6	-1.46	140,400	-
[2437]	26/01/15	393	413	389	410	+16	+4.06	176,000	-
[2437]	26/01/14	384	395	365	394	+4	+1.03	123,700	-
[2437]	26/01/13	385	398	378	390	-3	-0.76	90,000	-
[2437]	26/01/09	368	397	368	393	+29	+7.97	186,500	-
[2437]	26/01/08	363	372	356	364	-4	-1.09	56,700	-
[2437]	26/01/07	332	372	331	368	+38	+11.52	202,500	-
[2437]	26/01/06	368	368	329	330	-38	-10.33	159,700	-
[2437]	26/01/05	384	384	368	368	-12	-3.16	77,900	-
[2437]	25/12/30	388	392	370	380	-8	-2.06	129,600	-
[2437]	25/12/29	371	392	366	388	+17	+4.58	164,400	-
[2437]	25/12/26	369	374	345	371	+6	+1.64	214,000	-
[2437]	25/12/25	357	371	355	365	0	0.00	113,000	-
[2437]	25/12/24	397	397	362	365	-13	-3.44	99,000	-
[2437]	25/12/23	393	400	371	378	-21	-5.26	238,300	-
[2437]	25/12/22	420	420	386	399	-17	-4.09	266,000	-
[2437]	25/12/19	389	416	382	416	+19	+4.79	432,400	-
[2437]	25/12/18	401	406	381	397	+12	+3.12	524,000	-
[2437]	25/12/17	351	407	348	385	+35	+10.00	1,559,600	-
[2437]	25/12/16	319	364	313	350	+33	+10.41	838,800	-
[2437]	25/12/15	300	328	295	317	+1	+0.32	145,400	-
[2437]	25/12/12	297	322	290	316	+7	+2.27	139,600	-
[2437]	25/12/11	294	312	279	309	+18	+6.19	283,400	-
[2437]	25/12/10	241	295	241	291	+51	+21.25	981,200	-
[2437]	25/12/09	240	247	236	240	-2	-0.83	65,400	-
[2437]	25/12/08	246	246	238	242	-4	-1.63	75,300	-
[2437]	25/12/05	248	250	246	246	-2	-0.81	39,100	-
[2437]	25/12/04	245	249	245	248	+3	+1.22	16,100	-
[2437]	25/12/03	250	250	245	245	-5	-2.00	13,600	-
[2437]	25/12/02	250	252	246	250	-1	-0.40	21,000	-
[2437]	25/12/01	253	255	248	251	-1	-0.40	24,700	-
[2437]	25/11/28	248	253	247	252	+4	+1.61	21,200	-
[2437]	25/11/27	247	253	247	248	-2	-0.80	39,000	-
[2437]	25/11/26	252	255	250	250	+2	+0.81	24,300	-
[2437]	25/11/25	250	251	245	248	-3	-1.20	42,000	-
[2437]	25/11/21	260	260	247	251	-10	-3.83	67,300	-
[2437]	25/11/20	258	264	258	261	+2	+0.77	17,500	-
[2437]	25/11/19	264	266	255	259	-7	-2.63	80,100	-
[2437]	25/11/18	273	273	265	266	-4	-1.48	38,200	-
[2437]	25/11/17	279	279	270	270	-9	-3.23	39,700	-
[2437]	25/11/14	280	282	277	279	-2	-0.71	21,200	-
[2437]	25/11/13	287	287	281	281	-4	-1.40	23,800	-
[2437]	25/11/12	290	298	277	285	-8	-2.73	62,300	-
[2437]	25/11/11	296	298	290	293	-5	-1.68	36,700	-
[2437]	25/11/10	293	314	288	298	+11	+3.83	41,700	-
[2437]	25/11/07	303	308	287	287	-8	-2.71	87,900	-
[2437]	25/11/06	284	303	282	295	+13	+4.61	123,700	-
[2437]	25/11/05	279	284	274	282	+6	+2.17	48,900	-
[2437]	25/11/04	272	315	272	276	+8	+2.99	335,400	-
[2437]	25/10/31	268	272	268	268	0	0.00	12,500	-
[2437]	25/10/30	274	277	267	268	-5	-1.83	23,500	-
[2437]	25/10/29	280	285	272	273	-7	-2.50	49,100	-
[2437]	25/10/28	283	284	276	280	-3	-1.06	76,900	-
[2437]	25/10/27	268	289	268	283	+16	+5.99	142,600	-
[2437]	25/10/24	266	272	265	267	+3	+1.14	18,000	-
[2437]	25/10/23	270	270	264	264	-6	-2.22	36,300	-
[2437]	25/10/22	268	272	265	270	+2	+0.75	18,100	-
[2437]	25/10/21	268	270	265	268	0	0.00	22,500	-
[2437]	25/10/20	271	273	267	268	0	0.00	19,700	-
[2437]	25/10/17	275	280	267	268	-7	-2.55	52,700	-
[2437]	25/10/16	272	281	268	275	+6	+2.23	64,100	-
[2437]	25/10/15	260	272	260	269	+9	+3.46	42,800	-
[2437]	25/10/14	280	282	258	260	-24	-8.45	135,000	-
[2437]	25/10/10	291	292	284	284	-8	-2.74	35,400	-
[2437]	25/10/09	288	296	288	292	0	0.00	28,300	-
[2437]	25/10/08	290	292	288	292	+4	+1.39	15,800	-
[2437]	25/10/07	287	293	285	288	+1	+0.35	44,000	-
[2437]	25/10/06	293	294	287	287	-2	-0.69	63,500	-
[2437]	25/10/03	288	294	287	289	+1	+0.35	29,600	-
[2437]	25/10/02	290	298	286	288	-2	-0.69	77,300	-
[2437]	25/10/01	317	317	288	290	-27	-8.52	246,900	-
[2437]	25/09/30	309	319	309	317	+8	+2.59	37,800	-
[2437]	25/09/29	322	322	309	309	-9	-2.83	53,000	-
[2437]	25/09/26	307	333	306	318	+11	+3.58	126,300	-
[2437]	25/09/25	319	328	306	307	-15	-4.66	158,200	-
[2437]	25/09/24	338	338	320	322	-19	-5.57	125,600	-
[2437]	25/09/22	347	354	341	341	-6	-1.73	83,300	-
[2437]	25/09/19	361	364	337	347	-14	-3.88	167,600	-
[2437]	25/09/18	367	375	351	361	-7	-1.90	122,600	-
[2437]	25/09/17	372	380	364	368	-6	-1.60	78,100	-
[2437]	25/09/16	380	380	359	374	-6	-1.58	131,000	-
[2437]	25/09/12	375	383	365	380	+5	+1.33	150,300	-
[2437]	25/09/11	368	392	365	375	+8	+2.18	395,700	-
[2437]	25/09/10	357	369	355	367	+10	+2.80	320,700	-
[2437]	25/09/09	356	363	326	357	-7	-1.92	384,200	-
[2437]	25/09/08	361	366	343	364	-1	-0.27	429,800	-
[2437]	25/09/05	324	381	318	365	+64	+21.26	2,159,100	-