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
[2459]	26/10/29	136	165	132	148	+16.0	+12.12	1,523,900	1,110,414,336
[2459]	26/10/28	136	140	131	132	-5.0	-3.65	90,400	990,369,600
[2459]	26/10/27	149	150	128	137	-13.0	-8.67	201,500	1,027,883,584
[2459]	26/10/26	153	154	149	150	-4.0	-2.60	41,600	1,125,420,032
[2459]	26/10/23	157	157	153	154	-3.0	-1.91	49,000	1,155,431,168
[2459]	26/10/22	157	160	157	157	-1.0	-0.63	19,400	1,177,939,584
[2459]	26/10/21	159	160	158	158	-1.0	-0.63	10,900	1,185,442,432
[2459]	26/10/20	161	161	158	159	0	+0.00	8,400	1,192,945,152
[2459]	26/10/19	160	160	159	159	-3.0	-1.85	11,600	1,192,945,152
[2459]	26/10/16	161	162	160	162	+1.0	+0.62	16,600	1,215,453,568
[2459]	26/10/15	165	165	161	161	-5.0	-3.01	29,600	1,207,950,848
[2459]	26/10/14	166	167	166	166	-1.0	-0.60	13,000	1,245,464,832
[2459]	26/10/13	168	169	166	167	-2.0	-1.18	24,200	1,252,967,552
[2459]	26/10/09	171	171	167	169	-4.0	-2.31	25,200	1,267,973,248
[2459]	26/10/08	173	174	171	173	0	+0.00	14,800	1,297,984,384
[2459]	26/10/07	172	174	171	173	+2.0	+1.17	25,300	1,297,984,384
[2459]	26/10/06	169	173	169	171	+1.0	+0.59	22,200	1,282,978,816
[2459]	26/10/05	177	177	169	170	-5.0	-2.86	54,000	1,275,475,968
[2459]	26/10/02	177	177	175	175	-3.0	-1.69	21,000	1,312,989,952
[2459]	26/10/01	177	179	177	178	+1.0	+0.56	2,400	1,335,498,368
[2459]	26/09/30	177	179	177	177	0	+0.00	5,100	1,327,995,648
[2459]	26/09/29	177	179	177	177	0	+0.00	8,700	1,327,995,648
[2459]	26/09/28	178	178	177	177	-2.0	-1.12	10,100	1,327,995,648
[2459]	26/09/25	176	180	176	179	+3.0	+1.70	21,600	1,343,001,216
[2459]	26/09/24	178	179	176	176	-3.0	-1.68	16,000	1,320,492,800
[2459]	26/09/18	180	181	177	179	+2.0	+1.13	27,600	1,343,001,216
[2459]	26/09/17	177	179	176	177	+1.0	+0.57	30,100	1,327,995,648
[2459]	26/09/16	176	179	176	176	0	+0.00	13,200	1,320,492,800
[2459]	26/09/15	173	178	173	176	-2.0	-1.12	13,100	1,320,492,800
[2459]	26/09/14	173	178	173	178	+4.0	+2.30	29,400	1,335,498,368
[2459]	26/09/11	187	197	173	174	-5.0	-2.79	424,000	1,305,487,232
[2459]	26/09/10	178	179	178	179	0	+0.00	6,000	1,343,001,216
[2459]	26/09/09	177	179	177	179	+1.0	+0.56	16,500	1,343,001,216
[2459]	26/09/08	178	182	177	178	0	+0.00	9,500	1,335,498,368
[2459]	26/09/07	179	180	178	178	-1.0	-0.56	9,900	1,335,498,368
[2459]	26/09/04	177	180	177	179	+2.0	+1.13	17,100	1,343,001,216
[2459]	26/09/03	178	179	177	177	-1.0	-0.56	21,900	1,327,995,648
[2459]	26/09/02	178	179	177	178	0	+0.00	21,500	1,335,498,368
[2459]	26/09/01	182	182	178	178	-4.0	-2.20	35,200	1,335,498,368
[2459]	26/08/31	176	182	175	182	+5.0	+2.82	47,300	1,365,509,632
[2459]	26/08/28	178	178	174	177	-1.0	-0.56	42,000	1,327,995,648
[2459]	26/08/27	178	178	175	178	+1.0	+0.56	35,200	1,335,498,368
[2459]	26/08/26	177	178	176	177	0	+0.00	31,600	1,327,995,648
[2459]	26/08/25	174	177	174	177	+3.0	+1.72	20,200	1,327,995,648
[2459]	26/08/24	174	176	173	174	0	+0.00	26,300	1,305,487,232
[2459]	26/08/21	176	177	173	174	-1.0	-0.57	17,100	1,305,487,232
[2459]	26/08/20	174	176	174	175	0	+0.00	9,800	1,312,989,952
[2459]	26/08/19	172	177	172	175	0	+0.00	36,400	1,312,989,952
[2459]	26/08/18	188	188	175	175	-3.0	-1.69	158,400	1,312,989,952
[2459]	26/08/17	175	179	175	178	+3.0	+1.71	33,900	1,335,498,368
[2459]	26/08/14	175	176	174	175	0	+0.00	17,100	1,312,989,952
[2459]	26/08/13	174	177	174	175	+1.0	+0.57	47,300	1,312,989,952
[2459]	26/08/12	173	176	173	174	0	+0.00	28,100	1,305,487,232
[2459]	26/08/10	175	177	173	174	+1.0	+0.58	30,600	1,305,487,232
[2459]	26/08/07	172	179	172	173	+2.0	+1.17	81,200	1,297,984,384
[2459]	26/08/06	170	172	169	171	0	+0.00	31,200	1,282,978,816
[2459]	26/08/05	169	171	169	171	+2.0	+1.18	38,400	1,282,978,816
[2459]	26/08/04	168	171	166	169	+2.0	+1.20	43,800	1,267,973,248
[2459]	26/08/03	168	168	165	167	0	+0.00	54,300	1,252,967,552
[2459]	26/07/31	169	171	166	167	0	+0.00	77,100	1,252,967,552
[2459]	26/07/30	175	175	167	167	-5.0	-2.91	66,400	1,252,967,552
[2459]	26/07/29	167	173	166	172	+3.0	+1.78	72,500	1,290,481,664
[2459]	26/07/28	171	176	167	169	-5.0	-2.87	254,900	1,267,973,248
[2459]	26/07/27	190	190	174	174	-11.0	-5.95	456,600	1,305,487,232
[2459]	26/07/24	197	211	184	185	-26.0	-12.32	1,830,100	1,388,018,048
[2459]	26/07/23	201	211	199	211	+50.0	+31.06	1,236,800	1,583,090,816
[2459]	26/07/22	161	163	160	161	0	+0.00	25,200	1,207,950,848
[2459]	26/07/21	159	163	159	161	0	+0.00	44,700	1,207,950,848
[2459]	26/07/17	161	167	158	161	-1	-0.62	94,100	-
[2459]	26/07/16	162	163	159	162	0	0.00	19,100	-
[2459]	26/07/15	159	165	159	162	+4	+2.53	48,000	-
[2459]	26/07/14	155	160	155	158	0	0.00	55,600	-
[2459]	26/07/13	159	159	154	158	-4	-2.47	104,000	-
[2459]	26/07/10	160	162	158	162	+4	+2.53	45,000	-
[2459]	26/07/09	158	160	158	158	0	0.00	25,500	-
[2459]	26/07/08	160	160	158	158	-3	-1.86	37,100	-
[2459]	26/07/07	164	164	160	161	-2	-1.23	19,300	-
[2459]	26/07/06	161	163	160	163	+2	+1.24	13,700	-
[2459]	26/07/03	161	162	161	161	+1	+0.63	17,400	-
[2459]	26/07/02	162	162	160	160	-2	-1.23	13,100	-
[2459]	26/07/01	162	162	161	162	0	0.00	5,700	-
[2459]	26/06/30	161	162	159	162	+4	+2.53	38,800	-
[2459]	26/06/29	158	160	158	158	0	0.00	30,200	-
[2459]	26/06/26	162	162	158	158	-3	-1.86	23,600	-
[2459]	26/06/25	162	163	161	161	-4	-2.42	13,500	-
[2459]	26/06/24	161	165	161	165	+1	+0.61	17,100	-
[2459]	26/06/23	161	164	160	164	-1	-0.61	29,000	-
[2459]	26/06/22	163	165	160	165	-3	-1.79	61,200	-
[2459]	26/06/19	176	200	162	168	+2	+1.20	896,900	-
[2459]	26/06/18	167	167	161	166	-1	-0.60	28,500	-
[2459]	26/06/17	160	171	158	167	+7	+4.38	88,500	-
[2459]	26/06/16	156	182	154	160	+4	+2.56	411,900	-
[2459]	26/06/15	163	164	154	156	-7	-4.29	96,300	-
[2459]	26/06/12	164	165	163	163	-2	-1.21	15,000	-
[2459]	26/06/11	162	167	161	165	-1	-0.60	31,600	-
[2459]	26/06/10	171	175	166	166	-8	-4.60	44,800	-
[2459]	26/06/09	179	179	173	174	-5	-2.79	21,800	-
[2459]	26/06/08	180	182	179	179	-5	-2.72	29,300	-
[2459]	26/06/05	184	187	183	184	-1	-0.54	37,300	-
[2459]	26/06/04	190	190	185	185	-3	-1.60	12,000	-
[2459]	26/06/03	187	191	187	188	-1	-0.53	22,600	-
[2459]	26/06/02	193	194	186	189	-3	-1.56	30,100	-
[2459]	26/06/01	197	198	191	192	-8	-4.00	35,900	-
[2459]	26/05/29	197	202	197	200	-1	-0.50	20,300	-
[2459]	26/05/28	197	202	196	201	+2	+1.01	22,400	-
[2459]	26/05/27	203	203	198	199	-2	-1.00	31,300	-
[2459]	26/05/26	193	219	193	201	+8	+4.15	479,500	-
[2459]	26/05/25	196	196	192	193	+2	+1.05	31,900	-
[2459]	26/05/22	200	201	189	191	+2.0	+1.06	130,600	-
[2459]	26/05/21	191	195	189	189	-1.0	-0.53	22,600	-
[2459]	26/05/20	190	191	190	190	-1.0	-0.52	24,100	-
[2459]	26/05/19	190	194	190	191	0	+0.00	31,200	-
[2459]	26/05/18	189	193	188	191	+1.0	+0.53	31,100	-
[2459]	26/05/15	193	197	190	190	-1.0	-0.52	59,700	-
[2459]	26/05/14	202	203	188	191	-12.0	-5.91	100,000	-
[2459]	26/05/13	204	205	201	203	-3.0	-1.46	50,500	-
[2459]	26/05/12	210	211	206	206	-4.0	-1.90	40,800	-
[2459]	26/05/11	207	211	206	210	+3.0	+1.45	28,700	-
[2459]	26/05/08	202	209	202	207	+4.0	+1.97	49,900	-
[2459]	26/05/07	202	205	202	203	+1.0	+0.50	28,600	-
[2459]	26/05/01	202	207	200	202	0	+0.00	104,800	-
[2459]	26/04/30	206	208	202	202	-8.0	-3.81	138,200	-
[2459]	26/04/28	218	218	204	210	-3.0	-1.41	157,900	-
[2459]	26/04/27	230	230	210	213	-9	-4.05	267,800	-
[2459]	26/04/24	227	230	222	222	-13	-5.53	317,300	-
[2459]	26/04/23	217	249	216	235	+23	+10.85	2,177,400	-
[2459]	26/04/22	217	218	208	212	-9	-4.07	200,400	-
[2459]	26/04/21	208	255	208	221	+15	+7.28	1,262,500	-
[2459]	26/04/20	207	208	206	206	-1	-0.48	13,600	-
[2459]	26/04/17	207	210	207	207	0	0.00	12,500	-
[2459]	26/04/16	206	209	206	207	+1	+0.49	26,400	-
[2459]	26/04/15	207	207	205	206	+1	+0.49	21,300	-
[2459]	26/04/14	205	207	205	205	-1	-0.49	15,400	-
[2459]	26/04/13	205	208	205	206	+1	+0.49	13,100	-
[2459]	26/04/10	207	209	205	205	-2	-0.97	11,000	-
[2459]	26/04/09	207	209	205	207	-9	-4.17	67,300	-
[2459]	26/04/08	206	216	206	216	+10	+4.85	78,000	-
[2459]	26/04/07	211	212	198	206	-4	-1.90	75,200	-
[2459]	26/04/06	208	212	208	210	+2	+0.96	10,700	-
[2459]	26/04/03	208	210	208	208	0	0.00	5,300	-
[2459]	26/04/02	210	213	208	208	-1	-0.48	16,600	-
[2459]	26/04/01	209	211	208	209	0	0.00	12,200	-
[2459]	26/03/31	208	210	208	209	-1	-0.48	5,000	-
[2459]	26/03/30	209	213	209	210	-2	-0.94	19,400	-
[2459]	26/03/27	208	212	208	212	+2	+0.95	9,000	-
[2459]	26/03/26	211	213	210	210	+1	+0.48	12,400	-
[2459]	26/03/25	206	211	206	209	+4	+1.95	14,400	-
[2459]	26/03/24	207	207	205	205	+1	+0.49	14,100	-
[2459]	26/03/23	210	210	203	204	-7	-3.32	57,000	-
[2459]	26/03/19	216	217	211	211	-3	-1.40	37,900	-
[2459]	26/03/18	212	214	211	214	+3	+1.42	44,400	-
[2459]	26/03/17	213	213	210	211	-1	-0.47	9,000	-
[2459]	26/03/16	210	214	210	212	+2	+0.95	30,500	-
[2459]	26/03/13	210	212	210	210	-3	-1.41	12,400	-
[2459]	26/03/12	218	218	212	213	-4	-1.84	25,300	-
[2459]	26/03/11	214	218	213	217	+7	+3.33	48,700	-
[2459]	26/03/10	206	212	206	210	+6	+2.94	39,300	-
[2459]	26/03/09	206	211	201	204	-11	-5.12	87,000	-
[2459]	26/03/06	213	216	213	215	+1	+0.47	22,300	-
[2459]	26/03/05	212	221	212	214	+6	+2.88	74,800	-
[2459]	26/03/04	211	213	202	208	-8	-3.70	171,100	-
[2459]	26/03/03	223	225	216	216	-6	-2.70	80,000	-
[2459]	26/03/02	225	225	222	222	-5	-2.20	33,800	-
[2459]	26/02/27	225	230	225	227	0	0.00	38,200	-
[2459]	26/02/26	226	230	226	227	-1	-0.44	25,800	-
[2459]	26/02/25	226	228	223	228	+2	+0.88	36,400	-
[2459]	26/02/24	231	231	222	226	-3	-1.31	66,900	-
[2459]	26/02/20	238	239	229	229	-3	-1.29	79,700	-
[2459]	26/02/19	233	235	231	232	-5	-2.11	57,600	-
[2459]	26/02/18	233	237	228	237	+8	+3.49	64,500	-
[2459]	26/02/17	229	232	228	229	-2	-0.87	45,000	-
[2459]	26/02/16	234	234	225	231	-3	-1.28	116,800	-
[2459]	26/02/13	240	240	233	234	-8	-3.31	79,300	-
[2459]	26/02/12	242	243	234	242	+2	+0.83	91,400	-
[2459]	26/02/10	238	241	238	240	+3	+1.27	42,500	-
[2459]	26/02/09	237	239	236	237	+1	+0.42	24,400	-
[2459]	26/02/06	237	238	235	236	-1	-0.42	35,000	-
[2459]	26/02/05	234	239	233	237	+4	+1.72	40,000	-
[2459]	26/02/04	232	234	230	233	+1	+0.43	26,000	-
[2459]	26/02/03	229	235	229	232	+2	+0.87	43,900	-
[2459]	26/02/02	236	236	228	230	-5	-2.13	115,700	-
[2459]	26/01/30	237	237	235	235	-1	-0.42	42,300	-
[2459]	26/01/29	237	239	236	236	-1	-0.42	28,700	-
[2459]	26/01/28	239	240	236	237	-3	-1.25	44,000	-
[2459]	26/01/27	239	241	238	240	+2	+0.84	14,100	-
[2459]	26/01/26	239	242	238	238	-2	-0.83	51,200	-
[2459]	26/01/23	250	252	240	240	+2	+0.84	155,700	-
[2459]	26/01/22	238	240	235	238	+1	+0.42	64,400	-
[2459]	26/01/21	241	241	236	237	-4	-1.66	58,100	-
[2459]	26/01/20	245	245	241	241	-2	-0.82	75,100	-
[2459]	26/01/19	240	245	240	243	+6	+2.53	68,300	-
[2459]	26/01/16	240	242	236	237	-6	-2.47	97,600	-
[2459]	26/01/15	237	243	236	243	+8	+3.40	79,300	-
[2459]	26/01/14	240	242	235	235	-7	-2.89	166,200	-
[2459]	26/01/13	246	248	240	242	-2	-0.82	88,100	-
[2459]	26/01/09	244	248	242	244	-2	-0.81	248,600	-
[2459]	26/01/08	269	277	246	246	+9	+3.80	1,978,900	-
[2459]	26/01/07	233	238	233	237	+5	+2.16	58,800	-
[2459]	26/01/06	234	238	231	232	0	0.00	85,500	-
[2459]	26/01/05	229	239	229	232	+4	+1.75	107,500	-
[2459]	25/12/30	230	234	228	228	-3	-1.30	90,000	-
[2459]	25/12/29	233	234	228	231	-2	-0.86	46,600	-
[2459]	25/12/26	237	238	232	233	-2	-0.85	105,000	-
[2459]	25/12/25	230	238	230	235	+5	+2.17	190,600	-
[2459]	25/12/24	239	242	227	230	-8	-3.36	311,800	-
[2459]	25/12/23	243	245	237	238	-1	-0.42	99,600	-
[2459]	25/12/22	252	254	238	239	-11	-4.40	223,800	-
[2459]	25/12/19	249	254	247	250	+2	+0.81	119,100	-
[2459]	25/12/18	243	250	243	248	+2	+0.81	58,100	-
[2459]	25/12/17	250	253	243	246	-2	-0.81	229,800	-
[2459]	25/12/16	259	260	245	248	-11	-4.25	407,300	-
[2459]	25/12/15	264	270	252	259	-18	-6.50	451,000	-
[2459]	25/12/12	303	310	259	277	-5	-1.77	1,991,400	-
[2459]	25/12/11	294	340	273	282	-4	-1.40	9,436,800	-
[2459]	25/12/10	261	310	248	286	+49	+20.68	7,329,600	-
[2459]	25/12/09	240	245	235	237	-5	-2.07	88,100	-
[2459]	25/12/08	242	247	239	242	+2	+0.83	51,100	-
[2459]	25/12/05	242	247	240	240	-2	-0.83	55,700	-
[2459]	25/12/04	248	252	239	242	-3	-1.22	127,500	-
[2459]	25/12/03	248	250	242	245	-5	-2.00	164,900	-
[2459]	25/12/02	253	262	250	250	-2	-0.79	85,900	-
[2459]	25/12/01	260	262	251	252	-8	-3.08	113,800	-
[2459]	25/11/28	268	268	260	260	-6	-2.26	116,800	-
[2459]	25/11/27	265	270	262	266	-7	-2.56	159,800	-
[2459]	25/11/26	264	273	263	273	+12	+4.60	110,900	-
[2459]	25/11/25	275	280	261	261	-13	-4.74	142,200	-
[2459]	25/11/21	279	279	271	274	-8	-2.84	60,400	-
[2459]	25/11/20	282	284	278	282	+3	+1.08	55,200	-
[2459]	25/11/19	273	282	273	279	+8	+2.95	106,500	-
[2459]	25/11/18	280	280	269	271	-7	-2.52	167,700	-
[2459]	25/11/17	284	285	277	278	-8	-2.80	195,000	-
[2459]	25/11/14	296	304	286	286	-9	-3.05	282,000	-
[2459]	25/11/13	305	315	290	295	-12	-3.91	366,000	-
[2459]	25/11/12	297	307	296	307	+8	+2.68	304,900	-
[2459]	25/11/11	297	328	294	299	+6	+2.05	1,500,800	-
[2459]	25/11/10	296	307	292	293	0	0.00	254,700	-
[2459]	25/11/07	299	310	290	293	-9	-2.98	434,900	-
[2459]	25/11/06	300	317	298	302	+1	+0.33	706,900	-
[2459]	25/11/05	320	320	299	301	-6	-1.95	1,309,400	-
[2459]	25/11/04	320	329	297	307	-17	-5.25	1,845,100	-
[2459]	25/10/31	399	458	324	324	-80	-19.80	5,444,300	-
[2459]	25/10/30	564	564	404	404	-80	-16.53	2,790,200	-
[2459]	25/10/29	420	484	378	484	+80	+19.80	6,675,900	-
[2459]	25/10/28	308	404	304	404	+80	+24.69	2,598,300	-
[2459]	25/10/27	325	344	300	324	0	0.00	2,887,200	-
[2459]	25/10/24	252	324	252	324	+80	+32.79	4,718,700	-
[2459]	25/10/23	241	244	240	244	+3	+1.24	13,300	-
[2459]	25/10/22	243	244	239	241	-1	-0.41	30,600	-
[2459]	25/10/21	240	242	238	242	+3	+1.26	15,700	-
[2459]	25/10/20	245	245	237	239	-2	-0.83	18,500	-
[2459]	25/10/17	251	251	236	241	-2	-0.82	40,700	-
[2459]	25/10/16	239	248	236	243	+8	+3.40	140,300	-
[2459]	25/10/15	236	274	233	235	+5	+2.17	1,100,500	-
[2459]	25/10/14	240	240	224	230	-14	-5.74	154,900	-
[2459]	25/10/10	244	247	244	244	0	0.00	27,300	-
[2459]	25/10/09	247	247	244	244	-2	-0.81	19,200	-
[2459]	25/10/08	245	247	243	246	+3	+1.23	21,900	-
[2459]	25/10/07	243	245	241	243	-2	-0.82	23,900	-
[2459]	25/10/06	243	246	243	245	+2	+0.82	14,000	-
[2459]	25/10/03	239	246	239	243	+3	+1.25	18,100	-
[2459]	25/10/02	240	242	240	240	+1	+0.42	9,200	-
[2459]	25/10/01	246	246	238	239	-6	-2.45	39,500	-
[2459]	25/09/30	248	248	243	245	0	0.00	15,300	-
[2459]	25/09/29	249	249	244	245	+3	+1.24	33,400	-
[2459]	25/09/26	240	245	240	242	-4	-1.63	37,800	-
[2459]	25/09/25	242	247	242	246	+2	+0.82	33,300	-
[2459]	25/09/24	252	252	244	244	-10	-3.94	48,200	-
[2459]	25/09/22	252	256	252	254	+4	+1.60	25,400	-
[2459]	25/09/19	265	266	248	250	-4	-1.57	127,200	-
[2459]	25/09/18	255	255	252	254	0	0.00	19,300	-
[2459]	25/09/17	257	258	254	254	-4	-1.55	16,000	-
[2459]	25/09/16	254	259	252	258	+4	+1.57	32,900	-
[2459]	25/09/12	259	259	254	254	-1	-0.39	35,000	-
[2459]	25/09/11	260	260	254	255	-5	-1.92	30,900	-
[2459]	25/09/10	257	262	254	260	+3	+1.17	23,000	-
[2459]	25/09/09	264	264	254	257	-8	-3.02	104,400	-
[2459]	25/09/08	265	265	262	265	+3	+1.15	29,400	-
[2459]	25/09/05	262	263	259	262	+5	+1.95	29,100	-