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
[2438]	26/10/29	300	300	295	297	-1.0	-0.34	22,900	4,454,183,936
[2438]	26/10/28	303	303	294	298	-3.0	-1.00	37,000	4,469,181,440
[2438]	26/10/27	298	302	295	301	+5.0	+1.69	26,400	4,514,172,928
[2438]	26/10/26	295	298	292	296	-2.0	-0.67	36,000	4,439,186,944
[2438]	26/10/23	301	303	290	298	-5.0	-1.65	131,500	4,469,181,440
[2438]	26/10/22	308	310	302	303	-2.0	-0.66	42,300	4,544,167,424
[2438]	26/10/21	307	313	303	305	-1.0	-0.33	110,300	4,574,161,920
[2438]	26/10/20	309	310	303	306	-2.0	-0.65	39,400	4,589,159,424
[2438]	26/10/19	321	325	299	308	-14.0	-4.35	245,600	4,619,153,920
[2438]	26/10/16	324	327	322	322	-1.0	-0.31	19,700	4,829,115,392
[2438]	26/10/15	326	326	319	323	-4.0	-1.22	61,300	4,844,112,896
[2438]	26/10/14	333	334	327	327	-4.0	-1.21	35,000	4,904,101,888
[2438]	26/10/13	330	334	330	331	+1.0	+0.30	20,100	4,964,090,880
[2438]	26/10/09	331	336	330	330	-2.0	-0.60	53,900	4,949,093,376
[2438]	26/10/08	339	339	332	332	-8.0	-2.35	21,900	4,979,087,872
[2438]	26/10/07	336	340	334	340	+3.0	+0.89	29,000	5,099,065,856
[2438]	26/10/06	338	340	337	337	-1.0	-0.30	7,700	5,054,074,368
[2438]	26/10/05	342	344	338	338	-3.0	-0.88	44,700	5,069,071,360
[2438]	26/10/02	348	348	341	341	-7.0	-2.01	13,900	5,114,063,360
[2438]	26/10/01	347	348	342	348	-1.0	-0.29	18,500	5,219,043,840
[2438]	26/09/30	342	349	342	349	+7.0	+2.05	36,500	5,234,041,344
[2438]	26/09/29	342	344	338	342	-2.0	-0.58	30,800	5,129,060,352
[2438]	26/09/28	351	351	340	344	-4.0	-1.15	37,900	5,159,054,848
[2438]	26/09/25	351	353	346	348	+1.0	+0.29	20,800	5,219,043,840
[2438]	26/09/24	341	350	341	347	+6.0	+1.76	50,200	5,204,046,848
[2438]	26/09/18	345	345	341	341	-3.0	-0.87	12,900	5,114,063,360
[2438]	26/09/17	344	345	341	344	+5.0	+1.47	25,000	5,159,054,848
[2438]	26/09/16	343	344	337	339	-2.0	-0.59	31,000	5,084,068,864
[2438]	26/09/15	341	344	339	341	+2.0	+0.59	38,500	5,114,063,360
[2438]	26/09/14	330	339	330	339	+10.0	+3.04	29,200	5,084,068,864
[2438]	26/09/11	328	329	325	329	-4.0	-1.20	73,400	4,934,096,384
[2438]	26/09/10	330	333	328	333	+4.0	+1.22	61,000	4,994,085,376
[2438]	26/09/09	328	339	323	329	-21.0	-6.00	204,400	4,935,412,224
[2438]	26/09/08	360	361	350	350	-10.0	-2.78	106,300	5,250,438,656
[2438]	26/09/07	364	365	350	360	-4.0	-1.10	79,200	5,400,451,072
[2438]	26/09/04	365	368	364	364	-2.0	-0.55	28,900	5,460,455,936
[2438]	26/09/03	370	370	365	366	+1.0	+0.27	52,900	5,490,458,624
[2438]	26/09/02	367	371	365	365	-3.0	-0.82	40,100	5,475,457,536
[2438]	26/09/01	368	370	360	368	-1.0	-0.27	71,000	5,520,461,312
[2438]	26/08/31	358	369	355	369	+9.0	+2.50	62,300	5,535,462,400
[2438]	26/08/28	358	360	355	360	+4.0	+1.12	32,700	5,400,451,072
[2438]	26/08/27	352	356	348	356	+4.0	+1.14	17,900	5,340,446,208
[2438]	26/08/26	346	353	346	352	+5.0	+1.44	54,700	5,280,440,832
[2438]	26/08/25	356	359	347	347	-11.0	-3.07	98,900	5,205,434,880
[2438]	26/08/24	351	359	351	358	+6.0	+1.70	38,600	5,370,448,384
[2438]	26/08/21	350	352	346	352	+1.0	+0.28	9,100	5,280,440,832
[2438]	26/08/20	343	353	341	351	+9.0	+2.63	21,400	5,265,439,744
[2438]	26/08/19	347	347	337	342	-5.0	-1.44	61,200	5,130,428,416
[2438]	26/08/18	350	350	346	347	-1.0	-0.29	18,900	5,205,434,880
[2438]	26/08/17	347	350	346	348	+2.0	+0.58	20,800	5,220,435,968
[2438]	26/08/14	338	347	338	346	+6.0	+1.76	17,600	5,190,433,792
[2438]	26/08/13	342	345	340	340	-4.0	-1.16	44,500	5,100,426,240
[2438]	26/08/12	338	344	336	344	+5.0	+1.47	17,400	5,160,431,104
[2438]	26/08/10	334	339	334	339	+5.0	+1.50	20,900	5,085,424,640
[2438]	26/08/07	336	338	330	334	-3.0	-0.89	46,800	5,010,418,688
[2438]	26/08/06	340	340	334	337	-3.0	-0.88	15,900	5,055,422,464
[2438]	26/08/05	333	340	333	340	+8.0	+2.41	28,300	5,100,426,240
[2438]	26/08/04	332	334	331	332	+2.0	+0.61	13,400	4,980,416,000
[2438]	26/08/03	335	335	328	330	-3.0	-0.90	25,400	4,950,413,312
[2438]	26/07/31	329	334	328	333	+7.0	+2.15	23,900	4,995,417,088
[2438]	26/07/30	324	331	324	326	0	+0.00	29,500	4,890,408,960
[2438]	26/07/29	329	332	325	326	-1.0	-0.31	38,700	4,890,408,960
[2438]	26/07/28	334	334	326	327	-10.0	-2.97	77,500	4,905,410,048
[2438]	26/07/27	330	338	330	337	+7.0	+2.12	52,800	5,055,422,464
[2438]	26/07/24	331	337	328	330	-4.0	-1.20	70,200	4,950,413,824
[2438]	26/07/23	333	336	331	334	+3.0	+0.91	45,500	5,010,418,688
[2438]	26/07/22	335	335	331	331	-2.0	-0.60	67,900	4,965,414,912
[2438]	26/07/21	341	343	329	333	-9.0	-2.63	155,300	4,995,417,600
[2438]	26/07/17	351	354	334	342	-12	-3.39	231,700	-
[2438]	26/07/16	358	363	352	354	-7	-1.94	81,100	-
[2438]	26/07/15	360	365	355	361	+2	+0.56	52,400	-
[2438]	26/07/14	366	370	359	359	-2	-0.55	42,100	-
[2438]	26/07/13	377	381	359	361	-18	-4.75	135,300	-
[2438]	26/07/10	361	380	360	379	+17	+4.70	119,600	-
[2438]	26/07/09	356	364	354	362	+4	+1.12	44,700	-
[2438]	26/07/08	371	372	356	358	-17	-4.53	119,700	-
[2438]	26/07/07	366	384	366	375	+5	+1.35	142,500	-
[2438]	26/07/06	360	393	356	370	+14	+3.93	438,200	-
[2438]	26/07/03	361	369	351	356	-13	-3.52	593,300	-
[2438]	26/07/02	309	391	309	369	+58	+18.65	4,377,300	-
[2438]	26/07/01	312	313	309	311	-1	-0.32	31,700	-
[2438]	26/06/30	314	314	306	312	+1	+0.32	35,300	-
[2438]	26/06/29	317	319	309	311	0	0.00	63,600	-
[2438]	26/06/26	310	315	309	311	+2	+0.65	65,300	-
[2438]	26/06/25	317	317	308	309	-3	-0.96	23,100	-
[2438]	26/06/24	308	315	308	312	+5	+1.63	30,400	-
[2438]	26/06/23	316	316	307	307	-12	-3.76	97,000	-
[2438]	26/06/22	310	320	310	319	+7	+2.24	45,600	-
[2438]	26/06/19	315	315	309	312	-2	-0.64	47,100	-
[2438]	26/06/18	310	314	308	314	+4	+1.29	32,200	-
[2438]	26/06/17	302	315	302	310	+8	+2.65	71,900	-
[2438]	26/06/16	313	313	302	302	-8	-2.58	67,200	-
[2438]	26/06/15	305	315	304	310	+7	+2.31	161,700	-
[2438]	26/06/12	316	316	302	303	-7	-2.26	113,900	-
[2438]	26/06/11	313	317	303	310	-8	-2.52	187,800	-
[2438]	26/06/10	345	350	318	318	-51	-13.82	359,000	-
[2438]	26/06/09	360	372	360	369	+7	+1.93	148,900	-
[2438]	26/06/08	354	362	351	362	+1	+0.28	78,700	-
[2438]	26/06/05	352	364	351	361	+11	+3.14	105,800	-
[2438]	26/06/04	347	353	345	350	-1	-0.28	48,400	-
[2438]	26/06/03	351	354	348	351	+1	+0.29	57,000	-
[2438]	26/06/02	348	354	344	350	-3	-0.85	70,500	-
[2438]	26/06/01	336	354	330	353	+20	+6.01	131,300	-
[2438]	26/05/29	339	343	332	333	+1	+0.30	53,000	-
[2438]	26/05/28	332	337	323	332	+4	+1.22	76,500	-
[2438]	26/05/27	324	342	324	328	+5	+1.55	153,100	-
[2438]	26/05/26	318	333	316	323	+4	+1.25	128,200	-
[2438]	26/05/25	324	326	315	319	-6	-1.85	37,700	-
[2438]	26/05/22	318	326	318	325	+5.0	+1.56	31,100	-
[2438]	26/05/21	315	322	314	320	+7.0	+2.24	37,500	-
[2438]	26/05/20	321	323	309	313	-12.0	-3.69	75,200	-
[2438]	26/05/19	323	330	313	325	+2.0	+0.62	131,400	-
[2438]	26/05/18	337	337	319	323	-14.0	-4.15	113,300	-
[2438]	26/05/15	339	343	337	337	-2.0	-0.59	28,900	-
[2438]	26/05/14	344	349	339	339	-5.0	-1.45	18,100	-
[2438]	26/05/13	341	348	341	344	0	+0.00	49,100	-
[2438]	26/05/12	338	344	337	344	+7.0	+2.08	45,100	-
[2438]	26/05/11	336	341	334	337	-1.0	-0.30	68,300	-
[2438]	26/05/08	337	339	334	338	+2.0	+0.60	73,200	-
[2438]	26/05/07	343	343	334	336	-6.0	-1.75	88,800	-
[2438]	26/05/01	343	344	341	342	-1.0	-0.29	32,400	-
[2438]	26/04/30	346	346	342	343	-3.0	-0.87	42,500	-
[2438]	26/04/28	352	355	346	346	-9.0	-2.54	79,700	-
[2438]	26/04/27	350	357	350	355	+4	+1.14	124,300	-
[2438]	26/04/24	355	357	351	351	-5	-1.40	50,600	-
[2438]	26/04/23	356	359	353	356	-2	-0.56	28,300	-
[2438]	26/04/22	358	361	358	358	-5	-1.38	49,200	-
[2438]	26/04/21	360	364	359	363	+2	+0.55	17,600	-
[2438]	26/04/20	362	366	360	361	-1	-0.28	37,700	-
[2438]	26/04/17	362	366	361	362	-3	-0.82	33,500	-
[2438]	26/04/16	365	368	360	365	-1	-0.27	28,200	-
[2438]	26/04/15	366	372	364	366	0	0.00	34,500	-
[2438]	26/04/14	359	368	359	366	+7	+1.95	48,900	-
[2438]	26/04/13	360	362	359	359	-6	-1.64	49,700	-
[2438]	26/04/10	373	374	365	365	-8	-2.14	53,700	-
[2438]	26/04/09	379	379	373	373	-9	-2.36	96,200	-
[2438]	26/04/08	379	382	375	382	+6	+1.60	37,800	-
[2438]	26/04/07	376	382	372	376	0	0.00	56,700	-
[2438]	26/04/06	371	376	371	376	+2	+0.53	47,400	-
[2438]	26/04/03	373	375	370	374	+5	+1.36	38,700	-
[2438]	26/04/02	375	381	369	369	-7	-1.86	36,500	-
[2438]	26/04/01	367	381	367	376	+13	+3.58	58,900	-
[2438]	26/03/31	369	370	362	363	-7	-1.89	48,200	-
[2438]	26/03/30	371	372	368	370	-5	-1.33	38,300	-
[2438]	26/03/27	368	376	363	375	+9	+2.46	63,600	-
[2438]	26/03/26	369	373	364	366	-7	-1.88	78,000	-
[2438]	26/03/25	360	385	360	373	+13	+3.61	213,200	-
[2438]	26/03/24	353	362	353	360	+10	+2.86	44,300	-
[2438]	26/03/23	352	357	348	350	-8	-2.23	98,000	-
[2438]	26/03/19	367	368	358	358	-13	-3.50	46,900	-
[2438]	26/03/18	370	374	369	371	-1	-0.27	13,900	-
[2438]	26/03/17	371	376	366	372	+2	+0.54	52,800	-
[2438]	26/03/16	367	371	365	370	+1	+0.27	31,900	-
[2438]	26/03/13	368	372	367	369	+2	+0.54	52,100	-
[2438]	26/03/12	377	378	364	367	-10	-2.65	102,000	-
[2438]	26/03/11	378	386	377	377	+1	+0.27	65,300	-
[2438]	26/03/10	377	405	370	376	+3	+0.80	362,700	-
[2438]	26/03/09	400	413	368	373	-12	-3.12	884,700	-
[2438]	26/03/06	378	392	377	385	+9	+2.39	129,400	-
[2438]	26/03/05	370	381	369	376	+14	+3.87	35,200	-
[2438]	26/03/04	369	374	358	362	-8	-2.16	64,600	-
[2438]	26/03/03	380	380	370	370	-10	-2.63	56,000	-
[2438]	26/03/02	383	383	378	380	-4	-1.04	29,600	-
[2438]	26/02/27	377	384	375	384	+3	+0.79	28,500	-
[2438]	26/02/26	377	382	376	381	+5	+1.33	31,800	-
[2438]	26/02/25	374	380	374	376	-3	-0.79	27,700	-
[2438]	26/02/24	378	379	372	379	+5	+1.34	34,300	-
[2438]	26/02/20	378	380	371	374	-6	-1.58	37,500	-
[2438]	26/02/19	381	383	380	380	-2	-0.52	17,800	-
[2438]	26/02/18	383	385	380	382	-2	-0.52	15,600	-
[2438]	26/02/17	381	389	379	384	+1	+0.26	27,000	-
[2438]	26/02/16	380	383	378	383	+3	+0.79	19,800	-
[2438]	26/02/13	386	386	379	380	-6	-1.55	28,300	-
[2438]	26/02/12	388	393	386	386	-2	-0.52	44,000	-
[2438]	26/02/10	383	390	383	388	+4	+1.04	34,800	-
[2438]	26/02/09	383	385	379	384	+6	+1.59	40,600	-
[2438]	26/02/06	384	384	376	378	-6	-1.56	44,000	-
[2438]	26/02/05	380	385	379	384	+4	+1.05	29,500	-
[2438]	26/02/04	384	384	374	380	-4	-1.04	41,200	-
[2438]	26/02/03	385	388	372	384	0	0.00	82,200	-
[2438]	26/02/02	379	387	379	384	+5	+1.32	81,000	-
[2438]	26/01/30	370	379	370	379	+11	+2.99	21,400	-
[2438]	26/01/29	371	373	366	368	-3	-0.81	34,000	-
[2438]	26/01/28	377	378	371	371	-9	-2.37	50,200	-
[2438]	26/01/27	389	389	380	380	-7	-1.81	34,800	-
[2438]	26/01/26	394	394	387	387	-10	-2.52	42,900	-
[2438]	26/01/23	400	400	388	397	-2	-0.50	90,300	-
[2438]	26/01/22	386	399	383	399	+13	+3.37	110,700	-
[2438]	26/01/21	384	386	381	386	+2	+0.52	50,000	-
[2438]	26/01/20	386	390	382	384	-2	-0.52	100,900	-
[2438]	26/01/19	378	386	378	386	+10	+2.66	115,000	-
[2438]	26/01/16	386	386	374	376	-8	-2.08	91,500	-
[2438]	26/01/15	373	384	368	384	+11	+2.95	180,400	-
[2438]	26/01/14	368	373	365	373	+5	+1.36	84,500	-
[2438]	26/01/13	368	371	364	368	+1	+0.27	72,600	-
[2438]	26/01/09	366	372	364	367	+3	+0.82	86,200	-
[2438]	26/01/08	362	366	359	364	+2	+0.55	89,000	-
[2438]	26/01/07	369	371	362	362	-10	-2.69	111,300	-
[2438]	26/01/06	367	376	365	372	+8	+2.20	145,200	-
[2438]	26/01/05	367	368	361	364	-1	-0.27	50,100	-
[2438]	25/12/30	364	370	361	365	+4	+1.11	62,800	-
[2438]	25/12/29	364	365	359	361	+1	+0.28	90,000	-
[2438]	25/12/26	363	367	360	360	-2	-0.55	86,300	-
[2438]	25/12/25	357	366	355	362	+8	+2.26	120,300	-
[2438]	25/12/24	359	360	354	354	-3	-0.84	89,700	-
[2438]	25/12/23	349	361	348	357	+9	+2.59	117,800	-
[2438]	25/12/22	347	350	343	348	+1	+0.29	94,100	-
[2438]	25/12/19	352	352	347	347	-5	-1.42	57,100	-
[2438]	25/12/18	353	353	347	352	-1	-0.28	103,900	-
[2438]	25/12/17	358	362	353	353	-4	-1.12	51,200	-
[2438]	25/12/16	356	360	352	357	+1	+0.28	86,400	-
[2438]	25/12/15	346	356	345	356	+8	+2.30	104,400	-
[2438]	25/12/12	356	358	346	348	-6	-1.69	108,000	-
[2438]	25/12/11	366	366	354	354	-11	-3.01	111,500	-
[2438]	25/12/10	355	370	354	365	+18	+5.19	276,300	-
[2438]	25/12/09	352	353	343	347	-1	-0.29	151,000	-
[2438]	25/12/08	356	356	348	348	-9	-2.52	80,800	-
[2438]	25/12/05	357	359	353	357	0	0.00	79,700	-
[2438]	25/12/04	354	366	354	357	+3	+0.85	70,500	-
[2438]	25/12/03	362	362	354	354	-7	-1.94	42,000	-
[2438]	25/12/02	375	375	360	361	-12	-3.22	57,800	-
[2438]	25/12/01	372	377	370	373	+1	+0.27	106,700	-
[2438]	25/11/28	368	372	366	372	+7	+1.92	133,400	-
[2438]	25/11/27	365	366	362	365	+4	+1.11	68,200	-
[2438]	25/11/26	364	368	356	361	-3	-0.82	186,100	-
[2438]	25/11/25	351	407	351	364	+29	+8.66	1,214,300	-
[2438]	25/11/21	332	339	332	335	+2	+0.60	32,300	-
[2438]	25/11/20	333	339	332	333	0	0.00	40,600	-
[2438]	25/11/19	332	335	330	333	0	0.00	11,800	-
[2438]	25/11/18	333	336	331	333	-1	-0.30	64,700	-
[2438]	25/11/17	339	340	333	334	-7	-2.05	72,300	-
[2438]	25/11/14	340	346	339	341	-3	-0.87	32,900	-
[2438]	25/11/13	347	347	341	344	+1	+0.29	25,600	-
[2438]	25/11/12	344	347	340	343	-1	-0.29	36,700	-
[2438]	25/11/11	343	346	340	344	+3	+0.88	47,900	-
[2438]	25/11/10	343	343	339	341	+3	+0.89	18,900	-
[2438]	25/11/07	334	342	334	338	-3	-0.88	36,500	-
[2438]	25/11/06	340	344	339	341	0	0.00	34,700	-
[2438]	25/11/05	348	348	335	341	-9	-2.57	48,200	-
[2438]	25/11/04	348	353	345	350	+2	+0.57	43,900	-
[2438]	25/10/31	348	353	347	348	0	0.00	46,400	-
[2438]	25/10/30	350	350	333	348	+1	+0.29	173,600	-
[2438]	25/10/29	358	359	345	347	-10	-2.80	61,000	-
[2438]	25/10/28	368	368	357	357	-10	-2.72	25,900	-
[2438]	25/10/27	364	370	359	367	+5	+1.38	45,800	-
[2438]	25/10/24	373	374	362	362	-8	-2.16	41,200	-
[2438]	25/10/23	363	374	360	370	+7	+1.93	81,000	-
[2438]	25/10/22	363	365	361	363	+1	+0.28	11,100	-
[2438]	25/10/21	364	364	361	362	-2	-0.55	26,200	-
[2438]	25/10/20	354	364	353	364	+11	+3.12	86,400	-
[2438]	25/10/17	355	356	352	353	-2	-0.56	48,800	-
[2438]	25/10/16	357	360	353	355	-4	-1.11	31,400	-
[2438]	25/10/15	356	359	356	359	+3	+0.84	18,100	-
[2438]	25/10/14	357	369	354	356	-9	-2.47	82,300	-
[2438]	25/10/10	372	373	350	365	-8	-2.14	222,500	-
[2438]	25/10/09	383	383	372	373	-11	-2.86	92,100	-
[2438]	25/10/08	383	386	383	384	0	0.00	34,200	-
[2438]	25/10/07	388	389	381	384	-4	-1.03	38,900	-
[2438]	25/10/06	392	396	388	388	-3	-0.77	53,000	-
[2438]	25/10/03	391	392	385	391	+1	+0.26	51,000	-
[2438]	25/10/02	390	395	389	390	+1	+0.26	39,800	-
[2438]	25/10/01	393	397	388	389	-4	-1.02	78,700	-
[2438]	25/09/30	396	403	393	393	-3	-0.76	33,000	-
[2438]	25/09/29	398	406	395	396	-2	-0.50	31,000	-
[2438]	25/09/26	398	403	398	398	+2	+0.51	47,500	-
[2438]	25/09/25	394	396	392	396	+4	+1.02	25,700	-
[2438]	25/09/24	398	399	392	392	-6	-1.51	38,400	-
[2438]	25/09/22	396	404	396	398	+2	+0.51	71,000	-
[2438]	25/09/19	392	398	392	396	+4	+1.02	87,800	-
[2438]	25/09/18	392	395	391	392	0	0.00	57,700	-
[2438]	25/09/17	397	399	391	392	-7	-1.75	122,400	-
[2438]	25/09/16	399	403	395	399	0	0.00	120,100	-
[2438]	25/09/12	411	411	399	399	-4	-0.99	97,700	-
[2438]	25/09/11	402	411	400	403	-1	-0.25	84,900	-
[2438]	25/09/10	400	408	396	404	-15	-3.58	201,300	-
[2438]	25/09/09	420	425	405	419	+2	+0.48	243,800	-
[2438]	25/09/08	420	420	411	417	-2	-0.48	45,300	-
[2438]	25/09/05	412	419	411	419	+7	+1.70	30,000	-