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
[2445]	26/10/29	372	378	370	378	+7.0	+1.89	390,200	17,329,559,552
[2445]	26/10/28	378	378	370	371	-5.0	-1.33	158,900	17,008,642,048
[2445]	26/10/27	377	378	375	376	-1.0	-0.27	53,400	17,237,868,544
[2445]	26/10/26	383	383	375	377	-1.0	-0.26	82,000	17,283,715,072
[2445]	26/10/23	383	385	377	378	-6.0	-1.56	75,800	17,329,559,552
[2445]	26/10/22	384	387	383	384	+2.0	+0.52	38,800	17,604,632,576
[2445]	26/10/21	384	386	382	382	0	+0.00	60,900	17,512,941,568
[2445]	26/10/20	383	386	381	382	-3.0	-0.78	72,200	17,512,941,568
[2445]	26/10/19	387	389	383	385	-3.0	-0.77	38,600	17,650,477,056
[2445]	26/10/16	382	389	382	388	+7.0	+1.84	54,100	17,788,014,592
[2445]	26/10/15	385	390	381	381	-7.0	-1.80	68,000	17,467,095,040
[2445]	26/10/14	386	390	385	388	0	+0.00	48,200	17,788,014,592
[2445]	26/10/13	381	388	381	388	+7.0	+1.84	107,600	17,788,014,592
[2445]	26/10/09	374	384	374	381	+1.0	+0.26	63,000	17,467,095,040
[2445]	26/10/08	380	381	375	380	-2.0	-0.52	161,800	17,421,250,560
[2445]	26/10/07	382	385	381	382	-1.0	-0.26	31,300	17,512,941,568
[2445]	26/10/06	383	386	381	383	+2.0	+0.52	85,500	17,558,786,048
[2445]	26/10/05	385	386	380	381	-4.0	-1.04	120,700	17,467,095,040
[2445]	26/10/02	390	391	385	385	-8.0	-2.04	78,100	17,650,477,056
[2445]	26/10/01	389	395	389	393	+2.0	+0.51	116,000	18,017,241,088
[2445]	26/09/30	390	394	389	391	0	+0.00	50,400	17,925,550,080
[2445]	26/09/29	397	397	390	391	-12.0	-2.98	89,400	17,925,550,080
[2445]	26/09/28	403	403	400	403	+2.0	+0.50	52,900	18,475,694,080
[2445]	26/09/25	403	403	400	401	-2.0	-0.50	38,100	18,384,003,072
[2445]	26/09/24	404	407	403	403	-1.0	-0.25	55,600	18,475,694,080
[2445]	26/09/18	400	405	400	404	0	+0.00	54,700	18,521,540,608
[2445]	26/09/17	399	404	399	404	+4.0	+1.00	61,500	18,521,540,608
[2445]	26/09/16	397	401	397	400	+4.0	+1.01	56,300	18,338,158,592
[2445]	26/09/15	393	400	393	396	+3.0	+0.76	110,600	18,154,776,576
[2445]	26/09/14	390	394	390	393	+1.0	+0.26	33,000	18,017,241,088
[2445]	26/09/11	390	393	389	392	0	+0.00	70,900	17,971,394,560
[2445]	26/09/10	392	393	391	392	-3.0	-0.76	43,100	17,971,394,560
[2445]	26/09/09	395	399	394	395	0	+0.00	49,900	18,108,932,096
[2445]	26/09/08	397	398	395	395	-4.0	-1.00	72,900	18,108,932,096
[2445]	26/09/07	403	403	398	399	-3.0	-0.75	41,000	18,292,312,064
[2445]	26/09/04	397	403	396	402	+6.0	+1.52	57,200	18,429,849,600
[2445]	26/09/03	398	400	395	396	0	+0.00	67,400	18,154,776,576
[2445]	26/09/02	399	401	395	396	-5.0	-1.25	166,900	18,154,776,576
[2445]	26/09/01	402	404	401	401	-1.0	-0.25	112,100	18,384,003,072
[2445]	26/08/31	403	406	401	402	0	+0.00	60,500	18,429,849,600
[2445]	26/08/28	404	408	402	402	-4.0	-0.99	147,200	18,429,849,600
[2445]	26/08/27	409	410	404	406	0	+0.00	46,300	18,613,231,616
[2445]	26/08/26	411	411	404	406	-4.0	-0.98	76,600	18,613,231,616
[2445]	26/08/25	417	420	406	410	-7.0	-1.68	102,600	18,796,611,584
[2445]	26/08/24	417	419	415	417	-2.0	-0.48	34,200	19,117,531,136
[2445]	26/08/21	418	420	416	419	-5.0	-1.18	31,200	19,209,220,096
[2445]	26/08/20	414	424	413	424	+11.0	+2.66	51,500	19,438,448,640
[2445]	26/08/19	417	421	410	413	-6.0	-1.43	57,400	18,934,149,120
[2445]	26/08/18	415	424	415	419	+1.0	+0.24	62,400	19,209,220,096
[2445]	26/08/17	419	423	415	418	-1.0	-0.24	73,000	19,163,375,616
[2445]	26/08/14	411	419	408	419	+7.0	+1.70	73,100	19,209,220,096
[2445]	26/08/13	415	418	411	412	-3.0	-0.72	66,500	18,888,302,592
[2445]	26/08/12	416	418	414	415	-2.0	-0.48	64,400	19,025,840,128
[2445]	26/08/10	417	420	415	417	-1.0	-0.24	46,400	19,117,531,136
[2445]	26/08/07	423	427	416	418	-7.0	-1.65	116,200	19,163,375,616
[2445]	26/08/06	427	430	422	425	-1.0	-0.23	75,600	19,484,293,120
[2445]	26/08/05	425	430	425	426	+5.0	+1.19	56,300	19,530,139,648
[2445]	26/08/04	424	432	421	421	-3.0	-0.71	80,200	19,300,911,104
[2445]	26/08/03	427	428	424	424	+3.0	+0.71	117,500	19,438,448,640
[2445]	26/07/31	426	427	418	421	-3.0	-0.71	80,700	19,300,911,104
[2445]	26/07/30	422	427	420	424	-1.0	-0.24	57,100	19,438,448,640
[2445]	26/07/29	416	426	416	425	+10.0	+2.41	201,100	19,484,293,120
[2445]	26/07/28	409	415	407	415	+2.0	+0.48	99,100	19,025,840,128
[2445]	26/07/27	415	418	408	413	+2.0	+0.49	75,000	18,934,149,120
[2445]	26/07/24	414	414	408	411	-4.0	-0.96	37,700	18,842,458,112
[2445]	26/07/23	414	415	412	415	+2.0	+0.48	22,900	19,025,840,128
[2445]	26/07/22	407	413	406	413	+4.0	+0.98	65,400	18,934,149,120
[2445]	26/07/21	405	411	405	409	+7.0	+1.74	57,100	18,750,767,104
[2445]	26/07/17	403	405	396	402	0	0.00	122,600	-
[2445]	26/07/16	408	408	402	402	-5	-1.23	28,200	-
[2445]	26/07/15	406	407	402	407	+5	+1.24	33,200	-
[2445]	26/07/14	402	404	401	402	+2	+0.50	24,000	-
[2445]	26/07/13	407	412	400	400	-7	-1.72	64,800	-
[2445]	26/07/10	402	407	401	407	+5	+1.24	59,100	-
[2445]	26/07/09	400	402	399	402	+4	+1.01	42,300	-
[2445]	26/07/08	400	402	398	398	-4	-1.00	104,400	-
[2445]	26/07/07	405	407	401	402	0	0.00	54,700	-
[2445]	26/07/06	401	405	401	402	+1	+0.25	37,400	-
[2445]	26/07/03	400	403	399	401	+1	+0.25	62,000	-
[2445]	26/07/02	400	403	398	400	+2	+0.50	114,400	-
[2445]	26/07/01	396	400	396	398	+2	+0.51	42,100	-
[2445]	26/06/30	399	399	396	396	0	0.00	50,300	-
[2445]	26/06/29	394	400	393	396	+4	+1.02	154,700	-
[2445]	26/06/26	389	392	388	392	+3	+0.77	84,100	-
[2445]	26/06/25	389	391	387	389	+2	+0.52	46,700	-
[2445]	26/06/24	384	393	384	387	+3	+0.78	50,400	-
[2445]	26/06/23	394	394	384	384	-6	-1.54	66,000	-
[2445]	26/06/22	390	390	384	390	-2	-0.51	123,400	-
[2445]	26/06/19	392	395	389	392	0	0.00	87,100	-
[2445]	26/06/18	391	395	391	392	0	0.00	57,600	-
[2445]	26/06/17	390	395	390	392	+2	+0.51	70,000	-
[2445]	26/06/16	389	391	387	390	-1	-0.26	56,900	-
[2445]	26/06/15	385	392	385	391	+13	+3.44	150,500	-
[2445]	26/06/12	373	383	373	378	+8	+2.16	111,100	-
[2445]	26/06/11	370	372	365	370	-4	-1.07	128,400	-
[2445]	26/06/10	373	375	370	374	+1	+0.27	132,900	-
[2445]	26/06/09	378	380	373	373	-1	-0.27	53,100	-
[2445]	26/06/08	377	382	371	374	-8	-2.09	115,400	-
[2445]	26/06/05	377	384	377	382	+7	+1.87	43,400	-
[2445]	26/06/04	375	378	371	375	-2	-0.53	134,100	-
[2445]	26/06/03	383	383	373	377	-3	-0.79	121,100	-
[2445]	26/06/02	382	383	378	380	-7	-1.81	145,900	-
[2445]	26/06/01	388	388	380	387	-3	-0.77	154,300	-
[2445]	26/05/29	394	397	390	390	-5	-1.27	59,900	-
[2445]	26/05/28	394	397	390	395	-1	-0.25	117,900	-
[2445]	26/05/27	397	398	393	396	+3	+0.76	65,100	-
[2445]	26/05/26	388	394	387	393	+1	+0.26	66,700	-
[2445]	26/05/25	401	401	388	392	-11	-2.73	146,000	-
[2445]	26/05/22	406	409	400	403	+1.0	+0.25	56,100	-
[2445]	26/05/21	400	405	398	402	+5.0	+1.26	107,500	-
[2445]	26/05/20	412	412	393	397	-15.0	-3.64	167,900	-
[2445]	26/05/19	416	419	412	412	0	+0.00	98,000	-
[2445]	26/05/18	425	426	409	412	-13.0	-3.06	224,000	-
[2445]	26/05/15	432	437	423	425	-9.0	-2.07	176,400	-
[2445]	26/05/14	433	437	427	434	+1.0	+0.23	243,800	-
[2445]	26/05/13	411	439	409	433	+46.0	+11.89	758,100	-
[2445]	26/05/12	394	394	384	387	+1.0	+0.26	112,900	-
[2445]	26/05/11	390	390	385	386	0	+0.00	62,800	-
[2445]	26/05/08	389	389	385	386	-3.0	-0.77	86,700	-
[2445]	26/05/07	390	393	387	389	0	+0.00	78,600	-
[2445]	26/05/01	391	391	383	389	-3.0	-0.77	116,900	-
[2445]	26/04/30	384	392	381	392	+4.0	+1.03	184,500	-
[2445]	26/04/28	390	392	386	388	-3.0	-0.77	166,700	-
[2445]	26/04/27	391	391	386	391	-2	-0.51	259,400	-
[2445]	26/04/24	398	402	391	393	-3	-0.76	123,600	-
[2445]	26/04/23	398	400	396	396	-4	-1.00	53,700	-
[2445]	26/04/22	403	403	398	400	-3	-0.74	52,700	-
[2445]	26/04/21	404	405	402	403	+2	+0.50	46,400	-
[2445]	26/04/20	407	407	400	401	-2	-0.50	46,900	-
[2445]	26/04/17	404	405	402	403	-1	-0.25	63,200	-
[2445]	26/04/16	404	408	403	404	0	0.00	58,500	-
[2445]	26/04/15	405	408	402	404	+2	+0.50	64,400	-
[2445]	26/04/14	406	406	400	402	+4	+1.01	79,500	-
[2445]	26/04/13	400	403	396	398	-6	-1.49	126,600	-
[2445]	26/04/10	409	410	403	404	-2	-0.49	50,200	-
[2445]	26/04/09	413	416	406	406	-10	-2.40	104,600	-
[2445]	26/04/08	412	416	411	416	+8	+1.96	65,300	-
[2445]	26/04/07	407	411	407	408	+1	+0.25	43,000	-
[2445]	26/04/06	406	409	405	407	+1	+0.25	42,200	-
[2445]	26/04/03	407	408	405	406	0	0.00	40,700	-
[2445]	26/04/02	411	414	404	406	-3	-0.73	73,000	-
[2445]	26/04/01	404	409	403	409	+13	+3.28	74,400	-
[2445]	26/03/31	398	402	395	396	0	0.00	155,900	-
[2445]	26/03/30	392	400	384	396	-18	-4.35	195,900	-
[2445]	26/03/27	410	415	409	414	+2	+0.49	80,700	-
[2445]	26/03/26	414	414	407	412	-2	-0.48	76,700	-
[2445]	26/03/25	412	415	410	414	+9	+2.22	82,700	-
[2445]	26/03/24	406	407	399	405	+7	+1.76	242,700	-
[2445]	26/03/23	401	403	397	398	-11	-2.69	267,700	-
[2445]	26/03/19	416	418	408	409	-14	-3.31	119,700	-
[2445]	26/03/18	418	423	415	423	+10	+2.42	74,200	-
[2445]	26/03/17	411	415	409	413	+3	+0.73	68,100	-
[2445]	26/03/16	410	411	407	410	+1	+0.24	85,900	-
[2445]	26/03/13	410	412	405	409	-1	-0.24	133,000	-
[2445]	26/03/12	415	417	405	410	-9	-2.15	143,300	-
[2445]	26/03/11	412	422	412	419	+8	+1.95	111,100	-
[2445]	26/03/10	410	414	404	411	+9	+2.24	221,000	-
[2445]	26/03/09	397	402	392	402	-12	-2.90	340,900	-
[2445]	26/03/06	417	419	411	414	-2	-0.48	148,700	-
[2445]	26/03/05	412	421	409	416	+18	+4.52	198,700	-
[2445]	26/03/04	400	403	393	398	-12	-2.93	412,400	-
[2445]	26/03/03	417	419	410	410	-8	-1.91	182,700	-
[2445]	26/03/02	427	427	416	418	-17	-3.91	306,700	-
[2445]	26/02/27	434	436	433	435	+1	+0.23	72,900	-
[2445]	26/02/26	434	438	433	434	+4	+0.93	108,600	-
[2445]	26/02/25	431	436	428	430	+1	+0.23	121,200	-
[2445]	26/02/24	437	440	424	429	-7	-1.61	259,800	-
[2445]	26/02/20	439	441	434	436	-3	-0.68	91,700	-
[2445]	26/02/19	444	444	435	439	-2	-0.45	132,400	-
[2445]	26/02/18	439	446	437	441	+5	+1.15	123,000	-
[2445]	26/02/17	438	440	433	436	-2	-0.46	105,300	-
[2445]	26/02/16	440	440	436	438	-3	-0.68	145,400	-
[2445]	26/02/13	442	442	432	441	-3	-0.68	240,700	-
[2445]	26/02/12	445	453	438	444	-38	-7.88	613,000	-
[2445]	26/02/10	479	482	476	482	+10	+2.12	204,600	-
[2445]	26/02/09	471	473	460	472	+13	+2.83	157,300	-
[2445]	26/02/06	452	460	450	459	+5	+1.10	158,800	-
[2445]	26/02/05	453	459	453	454	+2	+0.44	119,600	-
[2445]	26/02/04	447	453	443	452	+6	+1.35	91,200	-
[2445]	26/02/03	441	448	436	446	+13	+3.00	93,800	-
[2445]	26/02/02	444	447	433	433	-9	-2.04	116,500	-
[2445]	26/01/30	438	443	430	442	+10	+2.31	113,700	-
[2445]	26/01/29	433	435	424	432	-3	-0.69	212,000	-
[2445]	26/01/28	448	448	431	435	-13	-2.90	205,100	-
[2445]	26/01/27	445	450	442	448	+2	+0.45	104,700	-
[2445]	26/01/26	460	460	445	446	-17	-3.67	224,900	-
[2445]	26/01/23	481	481	463	463	-18	-3.74	194,100	-
[2445]	26/01/22	466	481	466	481	+18	+3.89	123,900	-
[2445]	26/01/21	460	468	456	463	-7	-1.49	118,700	-
[2445]	26/01/20	475	479	465	470	-7	-1.47	158,700	-
[2445]	26/01/19	477	481	472	477	-1	-0.21	170,300	-
[2445]	26/01/16	478	482	472	478	+18	+3.91	266,100	-
[2445]	26/01/15	451	460	450	460	+5	+1.10	102,500	-
[2445]	26/01/14	450	455	446	455	+9	+2.02	104,300	-
[2445]	26/01/13	448	451	443	446	+6	+1.36	128,900	-
[2445]	26/01/09	442	446	437	440	+3	+0.69	94,200	-
[2445]	26/01/08	435	440	435	437	+4	+0.92	86,200	-
[2445]	26/01/07	429	435	427	433	+3	+0.70	112,300	-
[2445]	26/01/06	430	433	428	430	+1	+0.23	121,000	-
[2445]	26/01/05	423	429	423	429	+7	+1.66	99,700	-
[2445]	25/12/30	431	432	422	422	-7	-1.63	70,900	-
[2445]	25/12/29	431	431	426	429	-2	-0.46	112,200	-
[2445]	25/12/26	435	435	427	431	-1	-0.23	95,700	-
[2445]	25/12/25	424	432	423	432	+10	+2.37	138,600	-
[2445]	25/12/24	422	427	420	422	+1	+0.24	84,500	-
[2445]	25/12/23	419	423	419	421	+4	+0.96	86,100	-
[2445]	25/12/22	421	423	417	417	0	0.00	96,800	-
[2445]	25/12/19	414	417	410	417	+3	+0.72	76,200	-
[2445]	25/12/18	417	417	411	414	-2	-0.48	67,600	-
[2445]	25/12/17	413	416	410	416	+3	+0.73	76,800	-
[2445]	25/12/16	418	418	411	413	-6	-1.43	98,400	-
[2445]	25/12/15	408	419	405	419	+11	+2.70	157,600	-
[2445]	25/12/12	406	411	404	408	+7	+1.75	101,200	-
[2445]	25/12/11	407	409	400	401	-8	-1.96	108,000	-
[2445]	25/12/10	402	413	401	409	+9	+2.25	298,900	-
[2445]	25/12/09	410	410	399	400	-13	-3.15	471,100	-
[2445]	25/12/08	418	418	411	413	-2	-0.48	200,000	-
[2445]	25/12/05	424	424	415	415	-10	-2.35	156,300	-
[2445]	25/12/04	421	428	418	425	+4	+0.95	213,800	-
[2445]	25/12/03	430	433	421	421	-10	-2.32	146,600	-
[2445]	25/12/02	445	445	427	431	-11	-2.49	145,600	-
[2445]	25/12/01	459	459	440	442	-15	-3.28	167,500	-
[2445]	25/11/28	460	460	451	457	-5	-1.08	230,600	-
[2445]	25/11/27	458	470	455	462	+12	+2.67	336,100	-
[2445]	25/11/26	441	461	440	450	+25	+5.88	434,100	-
[2445]	25/11/25	432	432	422	425	-2	-0.47	132,800	-
[2445]	25/11/21	425	430	422	427	-2	-0.47	108,000	-
[2445]	25/11/20	427	433	422	429	+10	+2.39	130,600	-
[2445]	25/11/19	431	431	418	419	-9	-2.10	200,600	-
[2445]	25/11/18	430	435	419	428	-4	-0.93	302,700	-
[2445]	25/11/17	442	442	432	432	-10	-2.26	132,100	-
[2445]	25/11/14	424	443	420	442	+12	+2.79	247,700	-
[2445]	25/11/13	425	430	423	430	+4	+0.94	206,700	-
[2445]	25/11/12	416	427	416	426	+6	+1.43	264,400	-
[2445]	25/11/11	420	420	411	420	0	0.00	264,400	-
[2445]	25/11/10	408	421	408	420	+9	+2.19	210,500	-
[2445]	25/11/07	410	416	407	411	-5	-1.20	153,200	-
[2445]	25/11/06	419	422	415	416	+3	+0.73	317,900	-
[2445]	25/11/05	410	415	402	413	-4	-0.96	318,900	-
[2445]	25/11/04	410	418	405	417	+1	+0.24	600,100	-
[2445]	25/10/31	432	433	398	416	+63	+17.85	2,510,700	-
[2445]	25/10/30	352	356	349	353	+6	+1.73	174,600	-
[2445]	25/10/29	352	352	347	347	-5	-1.42	130,300	-
[2445]	25/10/28	358	359	351	352	-11	-3.03	140,200	-
[2445]	25/10/27	362	364	360	363	+5	+1.40	69,800	-
[2445]	25/10/24	358	360	356	358	+2	+0.56	41,600	-
[2445]	25/10/23	357	360	354	356	0	0.00	49,600	-
[2445]	25/10/22	354	356	353	356	+1	+0.28	59,200	-
[2445]	25/10/21	359	359	353	355	-2	-0.56	70,300	-
[2445]	25/10/20	353	357	351	357	+7	+2.00	67,500	-
[2445]	25/10/17	352	354	350	350	-8	-2.23	125,800	-
[2445]	25/10/16	357	359	354	358	0	0.00	88,500	-
[2445]	25/10/15	353	358	353	358	+8	+2.29	110,600	-
[2445]	25/10/14	355	356	349	350	-5	-1.41	134,500	-
[2445]	25/10/10	360	360	355	355	-11	-3.01	72,300	-
[2445]	25/10/09	363	366	358	366	+1	+0.27	106,500	-
[2445]	25/10/08	369	369	363	365	-2	-0.54	77,800	-
[2445]	25/10/07	372	373	366	367	-3	-0.81	100,300	-
[2445]	25/10/06	364	370	362	370	+14	+3.93	140,400	-
[2445]	25/10/03	355	358	355	356	+5	+1.42	60,000	-
[2445]	25/10/02	355	355	350	351	0	0.00	92,800	-
[2445]	25/10/01	360	361	350	351	-11	-3.04	207,700	-
[2445]	25/09/30	375	376	358	362	-9	-2.43	221,000	-
[2445]	25/09/29	380	380	371	371	-19	-4.87	253,000	-
[2445]	25/09/26	386	391	381	390	+2	+0.52	282,200	-
[2445]	25/09/25	400	400	388	388	-9	-2.27	152,500	-
[2445]	25/09/24	390	400	390	397	+7	+1.79	288,200	-
[2445]	25/09/22	385	398	385	390	+1	+0.26	335,600	-
[2445]	25/09/19	374	389	373	389	+14	+3.73	788,400	-
[2445]	25/09/18	374	375	370	375	+4	+1.08	91,700	-
[2445]	25/09/17	375	375	369	371	-5	-1.33	120,200	-
[2445]	25/09/16	378	379	371	376	+1	+0.27	125,300	-
[2445]	25/09/12	375	381	374	375	-2	-0.53	143,300	-
[2445]	25/09/11	376	378	371	377	0	0.00	124,500	-
[2445]	25/09/10	372	378	368	377	+5	+1.34	156,100	-
[2445]	25/09/09	378	382	370	372	-2	-0.53	225,400	-
[2445]	25/09/08	375	382	371	374	+7	+1.91	238,100	-
[2445]	25/09/05	368	368	363	367	+3	+0.82	100,300	-