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
[2454]	26/10/29	321	321	317	318	-3.0	-0.93	8,000	4,480,522,240
[2454]	26/10/28	319	321	319	321	+1.0	+0.31	6,600	4,522,791,424
[2454]	26/10/27	320	322	318	320	0	+0.00	7,600	4,508,701,696
[2454]	26/10/26	321	321	318	320	+2.0	+0.63	14,000	4,508,701,696
[2454]	26/10/23	318	319	317	318	-1.0	-0.31	8,500	4,480,522,240
[2454]	26/10/22	319	321	319	319	-1.0	-0.31	4,300	4,494,611,968
[2454]	26/10/21	318	320	318	320	+1.0	+0.31	5,100	4,508,701,696
[2454]	26/10/20	320	323	319	319	-1.0	-0.31	12,700	4,494,611,968
[2454]	26/10/19	322	322	320	320	-2.0	-0.62	7,300	4,508,701,696
[2454]	26/10/16	322	324	322	322	-1.0	-0.31	6,200	4,536,881,152
[2454]	26/10/15	323	326	321	323	-1.0	-0.31	7,400	4,550,970,880
[2454]	26/10/14	327	327	322	324	-2.0	-0.61	6,700	4,565,060,608
[2454]	26/10/13	325	330	323	326	+1.0	+0.31	13,400	4,593,240,064
[2454]	26/10/09	327	327	324	325	0	+0.00	5,600	4,579,150,336
[2454]	26/10/08	325	326	325	325	-3.0	-0.91	9,100	4,579,150,336
[2454]	26/10/07	327	330	326	328	+1.0	+0.31	6,400	4,621,419,520
[2454]	26/10/06	328	330	326	327	-1.0	-0.30	11,800	4,607,329,792
[2454]	26/10/05	330	332	328	328	-2.0	-0.61	4,000	4,621,419,520
[2454]	26/10/02	329	333	328	330	+1.0	+0.30	6,500	4,649,598,464
[2454]	26/10/01	334	334	328	329	-7.0	-2.08	12,000	4,635,509,248
[2454]	26/09/30	335	339	330	336	-2.0	-0.59	7,400	4,734,136,832
[2454]	26/09/29	332	341	328	338	-9.0	-2.59	48,900	4,762,316,288
[2454]	26/09/28	350	350	345	347	+3.0	+0.87	37,200	4,889,123,328
[2454]	26/09/25	345	345	341	344	+1.0	+0.29	23,500	4,846,854,144
[2454]	26/09/24	345	350	343	343	-5.0	-1.44	29,300	4,832,764,928
[2454]	26/09/18	350	351	347	348	-3.0	-0.85	5,400	4,903,213,056
[2454]	26/09/17	351	354	347	351	0	+0.00	18,800	4,945,482,240
[2454]	26/09/16	349	352	347	351	0	+0.00	8,400	4,945,482,240
[2454]	26/09/15	351	352	350	351	-3.0	-0.85	5,600	4,945,482,240
[2454]	26/09/14	352	354	351	354	+3.0	+0.85	4,200	4,987,751,424
[2454]	26/09/11	354	355	350	351	0	+0.00	9,200	4,945,482,240
[2454]	26/09/10	354	354	351	351	-1.0	-0.28	2,900	4,945,482,240
[2454]	26/09/09	353	356	350	352	-1.0	-0.28	9,500	4,959,571,968
[2454]	26/09/08	353	355	352	353	-1.0	-0.28	5,100	4,973,661,696
[2454]	26/09/07	355	355	352	354	+1.0	+0.28	4,100	4,987,751,424
[2454]	26/09/04	355	355	353	353	0	+0.00	5,100	4,973,661,696
[2454]	26/09/03	354	355	353	353	-2.0	-0.56	4,700	4,973,661,696
[2454]	26/09/02	355	355	347	355	+1.0	+0.28	6,700	5,001,841,152
[2454]	26/09/01	356	359	347	354	-3.0	-0.84	11,100	4,987,751,424
[2454]	26/08/31	354	357	353	357	+3.0	+0.85	7,100	5,030,020,608
[2454]	26/08/28	350	356	350	354	+5.0	+1.43	15,100	4,987,751,424
[2454]	26/08/27	348	350	347	349	0	+0.00	3,800	4,917,302,784
[2454]	26/08/26	349	350	347	349	0	+0.00	3,100	4,917,302,784
[2454]	26/08/25	346	349	346	349	+3.0	+0.87	3,500	4,917,302,784
[2454]	26/08/24	343	346	341	346	+1.0	+0.29	6,000	4,875,033,600
[2454]	26/08/21	343	345	343	345	+4.0	+1.17	3,000	4,860,943,872
[2454]	26/08/20	343	344	340	341	-2.0	-0.58	5,100	4,804,585,472
[2454]	26/08/19	341	344	341	343	+2.0	+0.59	8,600	4,832,764,928
[2454]	26/08/18	339	344	339	341	+2.0	+0.59	6,300	4,804,585,472
[2454]	26/08/17	342	345	339	339	-4.0	-1.17	11,800	4,776,406,016
[2454]	26/08/14	343	347	342	343	0	+0.00	6,600	4,832,764,928
[2454]	26/08/13	346	350	343	343	-2.0	-0.58	11,700	4,832,764,928
[2454]	26/08/12	345	347	345	345	0	+0.00	3,800	4,860,943,872
[2454]	26/08/10	345	347	345	345	+2.0	+0.58	5,000	4,860,943,872
[2454]	26/08/07	341	346	341	343	0	+0.00	13,500	4,832,764,928
[2454]	26/08/06	345	345	343	343	-2.0	-0.58	300	4,832,764,928
[2454]	26/08/05	343	349	343	345	-2.0	-0.58	6,500	4,860,943,872
[2454]	26/08/04	342	349	341	347	-3.0	-0.86	6,300	4,889,123,328
[2454]	26/08/03	347	350	345	350	+3.0	+0.86	7,200	4,931,392,512
[2454]	26/07/31	350	350	345	347	-1.0	-0.29	4,500	4,889,123,328
[2454]	26/07/30	346	348	345	348	+3.0	+0.87	4,500	4,903,213,056
[2454]	26/07/29	345	346	344	345	-1.0	-0.29	2,900	4,860,943,872
[2454]	26/07/28	345	346	344	346	0	+0.00	15,900	4,875,033,600
[2454]	26/07/27	345	346	345	346	+1.0	+0.29	6,700	4,875,033,600
[2454]	26/07/24	344	345	341	345	+2.0	+0.58	7,100	4,860,943,872
[2454]	26/07/23	346	346	341	343	0	+0.00	6,000	4,832,764,928
[2454]	26/07/22	346	347	341	343	-1.0	-0.29	10,300	4,832,764,928
[2454]	26/07/21	339	347	339	344	+5.0	+1.47	3,500	4,846,854,144
[2454]	26/07/17	337	340	335	339	+2	+0.59	3,900	-
[2454]	26/07/16	340	341	335	337	0	0.00	10,600	-
[2454]	26/07/15	336	340	332	337	+3	+0.90	8,800	-
[2454]	26/07/14	334	335	333	334	0	0.00	7,400	-
[2454]	26/07/13	332	335	331	334	+1	+0.30	5,000	-
[2454]	26/07/10	333	333	329	333	0	0.00	13,200	-
[2454]	26/07/09	332	335	330	333	+1	+0.30	15,300	-
[2454]	26/07/08	331	332	329	332	+3	+0.91	2,700	-
[2454]	26/07/07	330	332	327	329	-3	-0.90	9,900	-
[2454]	26/07/06	331	336	330	332	+1	+0.30	21,200	-
[2454]	26/07/03	332	339	331	331	-2	-0.60	5,900	-
[2454]	26/07/02	339	339	332	333	+1	+0.30	9,100	-
[2454]	26/07/01	332	336	330	332	-3	-0.90	15,400	-
[2454]	26/06/30	333	339	333	335	0	0.00	5,100	-
[2454]	26/06/29	338	338	331	335	-3	-0.89	20,800	-
[2454]	26/06/26	337	341	337	338	+1	+0.30	7,300	-
[2454]	26/06/25	341	341	336	337	-2	-0.59	10,400	-
[2454]	26/06/24	340	341	339	339	-1	-0.29	2,400	-
[2454]	26/06/23	341	341	340	340	-1	-0.29	3,900	-
[2454]	26/06/22	341	342	340	341	+1	+0.29	3,200	-
[2454]	26/06/19	343	347	340	340	-4	-1.16	16,500	-
[2454]	26/06/18	344	347	343	344	-1	-0.29	7,200	-
[2454]	26/06/17	344	347	343	345	+2	+0.58	7,200	-
[2454]	26/06/16	346	346	341	343	-2	-0.58	5,900	-
[2454]	26/06/15	347	347	341	345	+4	+1.17	9,300	-
[2454]	26/06/12	351	351	341	341	-4	-1.16	19,700	-
[2454]	26/06/11	347	349	344	345	-3	-0.86	5,800	-
[2454]	26/06/10	352	353	348	348	-4	-1.14	7,000	-
[2454]	26/06/09	353	354	351	352	-1	-0.28	9,200	-
[2454]	26/06/08	355	355	353	353	-2	-0.56	12,700	-
[2454]	26/06/05	356	358	355	355	-1	-0.28	1,300	-
[2454]	26/06/04	357	363	356	356	0	0.00	2,700	-
[2454]	26/06/03	357	361	356	356	-3	-0.84	2,200	-
[2454]	26/06/02	355	362	355	359	-2	-0.55	7,400	-
[2454]	26/06/01	356	361	353	361	+1	+0.28	7,900	-
[2454]	26/05/29	360	360	355	360	+4	+1.12	7,500	-
[2454]	26/05/28	358	358	356	356	-3	-0.84	7,000	-
[2454]	26/05/27	360	364	359	359	-1	-0.28	5,300	-
[2454]	26/05/26	362	365	358	360	+4	+1.12	7,200	-
[2454]	26/05/25	362	364	356	356	-5	-1.39	12,700	-
[2454]	26/05/22	362	362	361	361	-2.0	-0.55	2,900	-
[2454]	26/05/21	363	365	362	363	+1.0	+0.28	3,400	-
[2454]	26/05/20	369	369	362	362	-7.0	-1.90	6,500	-
[2454]	26/05/19	365	369	365	369	+8.0	+2.22	5,300	-
[2454]	26/05/18	363	365	360	361	0	+0.00	9,200	-
[2454]	26/05/15	362	363	356	361	-1.0	-0.28	64,300	-
[2454]	26/05/14	365	370	362	362	-11.0	-2.95	5,400	-
[2454]	26/05/13	364	375	364	373	+9.0	+2.47	6,300	-
[2454]	26/05/12	367	367	364	364	-4.0	-1.09	4,600	-
[2454]	26/05/11	368	375	368	368	-5.0	-1.34	23,800	-
[2454]	26/05/08	367	373	366	373	+4.0	+1.08	3,200	-
[2454]	26/05/07	372	375	369	369	-1.0	-0.27	5,500	-
[2454]	26/05/01	363	370	360	370	+1.0	+0.27	11,600	-
[2454]	26/04/30	366	369	364	369	+5.0	+1.37	2,300	-
[2454]	26/04/28	361	370	361	364	+3.0	+0.83	3,800	-
[2454]	26/04/27	365	366	360	361	-3	-0.82	7,000	-
[2454]	26/04/24	364	365	363	364	-2	-0.55	2,300	-
[2454]	26/04/23	366	366	366	366	0	0.00	100	-
[2454]	26/04/22	362	369	362	366	+4	+1.10	5,500	-
[2454]	26/04/21	366	368	362	362	-4	-1.09	6,100	-
[2454]	26/04/20	369	369	366	366	+2	+0.55	2,100	-
[2454]	26/04/17	364	365	364	364	0	0.00	2,300	-
[2454]	26/04/16	370	370	364	364	+2	+0.55	2,200	-
[2454]	26/04/15	365	365	362	362	-1	-0.28	4,600	-
[2454]	26/04/14	366	366	363	363	+1	+0.28	1,300	-
[2454]	26/04/13	363	368	361	362	-2	-0.55	6,300	-
[2454]	26/04/10	366	366	363	364	-4	-1.09	6,700	-
[2454]	26/04/09	369	369	367	368	0	0.00	4,400	-
[2454]	26/04/08	367	370	364	368	+2	+0.55	3,600	-
[2454]	26/04/07	368	370	362	366	-2	-0.54	4,600	-
[2454]	26/04/06	362	368	361	368	+5	+1.38	11,000	-
[2454]	26/04/03	364	364	360	363	+5	+1.40	3,100	-
[2454]	26/04/02	357	360	355	358	-1	-0.28	7,500	-
[2454]	26/04/01	357	364	357	359	+3	+0.84	7,600	-
[2454]	26/03/31	354	357	354	356	+2	+0.56	15,700	-
[2454]	26/03/30	342	362	340	354	-31	-8.05	70,000	-
[2454]	26/03/27	391	394	380	385	-10	-2.53	33,500	-
[2454]	26/03/26	396	396	394	395	0	0.00	14,200	-
[2454]	26/03/25	395	396	392	395	0	0.00	7,400	-
[2454]	26/03/24	394	395	380	395	+1	+0.25	29,100	-
[2454]	26/03/23	394	398	392	394	0	0.00	20,200	-
[2454]	26/03/19	394	396	394	394	0	0.00	2,500	-
[2454]	26/03/18	397	397	394	394	-1	-0.25	7,800	-
[2454]	26/03/17	396	399	395	395	-1	-0.25	6,000	-
[2454]	26/03/16	399	399	395	396	-3	-0.75	3,500	-
[2454]	26/03/13	399	399	396	399	+4	+1.01	6,300	-
[2454]	26/03/12	400	400	393	395	-3	-0.75	12,400	-
[2454]	26/03/11	395	398	395	398	0	0.00	12,500	-
[2454]	26/03/10	394	398	394	398	0	0.00	4,500	-
[2454]	26/03/09	392	398	391	398	+3	+0.76	6,000	-
[2454]	26/03/06	396	397	393	395	-1	-0.25	2,900	-
[2454]	26/03/05	390	397	390	396	+6	+1.54	13,600	-
[2454]	26/03/04	397	397	390	390	-8	-2.01	17,500	-
[2454]	26/03/03	402	402	398	398	-4	-1.00	11,700	-
[2454]	26/03/02	396	402	396	402	+2	+0.50	10,900	-
[2454]	26/02/27	400	402	397	400	0	0.00	13,000	-
[2454]	26/02/26	396	400	396	400	+4	+1.01	10,000	-
[2454]	26/02/25	396	399	396	396	0	0.00	7,200	-
[2454]	26/02/24	395	398	394	396	+1	+0.25	9,100	-
[2454]	26/02/20	396	397	395	395	-1	-0.25	3,400	-
[2454]	26/02/19	398	399	395	396	-2	-0.50	9,200	-
[2454]	26/02/18	400	400	395	398	-1	-0.25	11,800	-
[2454]	26/02/17	399	400	398	399	-3	-0.75	4,600	-
[2454]	26/02/16	404	404	400	402	+4	+1.01	8,100	-
[2454]	26/02/13	396	401	394	398	-2	-0.50	14,100	-
[2454]	26/02/12	402	403	399	400	-2	-0.50	10,500	-
[2454]	26/02/10	398	402	395	402	+7	+1.77	9,600	-
[2454]	26/02/09	395	398	395	395	0	0.00	4,300	-
[2454]	26/02/06	395	395	392	395	0	0.00	4,700	-
[2454]	26/02/05	393	395	390	395	+1	+0.25	7,800	-
[2454]	26/02/04	396	396	393	394	+1	+0.25	2,000	-
[2454]	26/02/03	395	400	385	393	-1	-0.25	22,500	-
[2454]	26/02/02	396	396	393	394	-2	-0.51	9,900	-
[2454]	26/01/30	399	400	396	396	-4	-1.00	6,100	-
[2454]	26/01/29	398	400	398	400	+2	+0.50	16,100	-
[2454]	26/01/28	399	399	397	398	0	0.00	2,000	-
[2454]	26/01/27	400	400	397	398	+1	+0.25	3,400	-
[2454]	26/01/26	398	399	397	397	0	0.00	3,900	-
[2454]	26/01/23	396	399	396	397	0	0.00	6,000	-
[2454]	26/01/22	398	400	397	397	-1	-0.25	2,200	-
[2454]	26/01/21	399	399	397	398	-1	-0.25	2,700	-
[2454]	26/01/20	399	399	397	399	0	0.00	4,300	-
[2454]	26/01/19	398	402	395	399	+1	+0.25	7,900	-
[2454]	26/01/16	398	398	396	398	0	0.00	9,800	-
[2454]	26/01/15	401	402	398	398	0	0.00	11,400	-
[2454]	26/01/14	402	402	398	398	0	0.00	9,200	-
[2454]	26/01/13	402	402	397	398	-3	-0.75	10,300	-
[2454]	26/01/09	401	402	397	401	+1	+0.25	7,700	-
[2454]	26/01/08	400	400	397	400	0	0.00	5,400	-
[2454]	26/01/07	400	400	393	400	0	0.00	6,400	-
[2454]	26/01/06	398	402	394	400	+4	+1.01	6,800	-
[2454]	26/01/05	399	400	390	396	-3	-0.75	14,400	-
[2454]	25/12/30	397	399	393	399	+2	+0.50	7,500	-
[2454]	25/12/29	395	397	392	397	+10	+2.58	10,300	-
[2454]	25/12/26	387	392	387	387	0	0.00	18,400	-
[2454]	25/12/25	389	390	387	387	-1	-0.26	9,100	-
[2454]	25/12/24	390	392	386	388	-2	-0.51	10,900	-
[2454]	25/12/23	392	395	390	390	-2	-0.51	8,700	-
[2454]	25/12/22	390	395	386	392	+2	+0.51	32,400	-
[2454]	25/12/19	389	390	387	390	+1	+0.26	7,100	-
[2454]	25/12/18	387	389	386	389	+2	+0.52	3,300	-
[2454]	25/12/17	385	390	385	387	+2	+0.52	4,600	-
[2454]	25/12/16	388	389	385	385	-3	-0.77	14,900	-
[2454]	25/12/15	386	388	386	388	+4	+1.04	12,100	-
[2454]	25/12/12	386	386	383	384	-2	-0.52	5,200	-
[2454]	25/12/11	387	387	382	386	-1	-0.26	5,000	-
[2454]	25/12/10	388	388	383	387	+1	+0.26	57,600	-
[2454]	25/12/09	387	387	386	386	-1	-0.26	10,900	-
[2454]	25/12/08	386	387	382	387	+2	+0.52	67,000	-
[2454]	25/12/05	382	385	382	385	+3	+0.79	6,300	-
[2454]	25/12/04	382	389	381	382	+1	+0.26	17,900	-
[2454]	25/12/03	383	385	381	381	-4	-1.04	6,400	-
[2454]	25/12/02	386	386	382	385	0	0.00	5,500	-
[2454]	25/12/01	383	386	382	385	-1	-0.26	3,400	-
[2454]	25/11/28	381	387	381	386	+3	+0.78	6,700	-
[2454]	25/11/27	383	384	382	383	-2	-0.52	2,500	-
[2454]	25/11/26	382	387	382	385	+4	+1.05	3,500	-
[2454]	25/11/25	383	388	381	381	-3	-0.78	5,900	-
[2454]	25/11/21	383	387	381	384	+3	+0.79	9,300	-
[2454]	25/11/20	383	383	380	381	0	0.00	6,200	-
[2454]	25/11/19	382	384	381	381	-5	-1.30	6,200	-
[2454]	25/11/18	387	387	381	386	+4	+1.05	5,500	-
[2454]	25/11/17	383	383	381	382	-1	-0.26	3,600	-
[2454]	25/11/14	380	384	380	383	0	0.00	3,700	-
[2454]	25/11/13	385	387	383	383	-4	-1.03	13,700	-
[2454]	25/11/12	378	394	378	387	-6	-1.53	22,000	-
[2454]	25/11/11	387	395	386	393	+7	+1.81	9,900	-
[2454]	25/11/10	385	390	379	386	+3	+0.78	10,700	-
[2454]	25/11/07	378	385	378	383	-7	-1.79	8,800	-
[2454]	25/11/06	381	390	381	390	+7	+1.83	10,400	-
[2454]	25/11/05	392	393	377	383	-7	-1.79	15,200	-
[2454]	25/11/04	392	393	381	390	0	0.00	9,900	-
[2454]	25/10/31	387	394	387	390	+4	+1.04	7,600	-
[2454]	25/10/30	395	396	386	386	-12	-3.02	12,600	-
[2454]	25/10/29	394	398	393	398	+3	+0.76	8,000	-
[2454]	25/10/28	400	400	395	395	-1	-0.25	8,500	-
[2454]	25/10/27	400	404	396	396	0	0.00	21,900	-
[2454]	25/10/24	399	399	396	396	-1	-0.25	9,100	-
[2454]	25/10/23	398	400	396	397	+3	+0.76	13,800	-
[2454]	25/10/22	392	397	391	394	+1	+0.25	7,900	-
[2454]	25/10/21	398	399	391	393	-4	-1.01	15,100	-
[2454]	25/10/20	400	400	392	397	+1	+0.25	19,000	-
[2454]	25/10/17	395	400	392	396	+9	+2.33	25,600	-
[2454]	25/10/16	380	387	375	387	+14	+3.75	28,500	-
[2454]	25/10/15	374	374	370	373	+3	+0.81	2,800	-
[2454]	25/10/14	372	375	370	370	-2	-0.54	15,000	-
[2454]	25/10/10	375	375	372	372	-3	-0.80	3,500	-
[2454]	25/10/09	371	377	371	375	+4	+1.08	6,700	-
[2454]	25/10/08	370	373	370	371	0	0.00	13,200	-
[2454]	25/10/07	369	374	369	371	-2	-0.54	5,200	-
[2454]	25/10/06	368	375	365	373	+8	+2.19	14,000	-
[2454]	25/10/03	370	371	365	365	-5	-1.35	18,500	-
[2454]	25/10/02	373	378	370	370	-5	-1.33	19,400	-
[2454]	25/10/01	379	382	372	375	-2	-0.53	23,600	-
[2454]	25/09/30	390	390	374	377	-19	-4.80	40,800	-
[2454]	25/09/29	378	399	378	396	-14	-3.41	56,600	-
[2454]	25/09/26	412	415	407	410	-4	-0.97	45,500	-
[2454]	25/09/25	409	414	408	414	0	0.00	28,700	-
[2454]	25/09/24	411	414	408	414	+2	+0.49	71,200	-
[2454]	25/09/22	411	414	408	412	-1	-0.24	17,900	-
[2454]	25/09/19	410	413	410	413	+2	+0.49	10,400	-
[2454]	25/09/18	410	411	408	411	0	0.00	7,300	-
[2454]	25/09/17	410	412	406	411	+2	+0.49	13,000	-
[2454]	25/09/16	410	411	408	409	-1	-0.24	7,700	-
[2454]	25/09/12	410	410	407	410	+2	+0.49	6,100	-
[2454]	25/09/11	413	413	406	408	-3	-0.73	10,500	-
[2454]	25/09/10	412	412	410	411	-1	-0.24	2,900	-
[2454]	25/09/09	414	414	411	412	+1	+0.24	6,100	-
[2454]	25/09/08	413	414	408	411	+3	+0.74	9,600	-
[2454]	25/09/05	408	412	406	408	0	0.00	5,500	-