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
[2461]	26/10/30	360	365	357	363	+3.0	+0.83	164,300	23,848,456,192
[2461]	26/10/29	361	362	356	360	-2.0	-0.55	649,100	23,651,362,816
[2461]	26/10/28	375	375	362	362	-14.0	-3.72	274,700	23,782,758,400
[2461]	26/10/27	379	379	374	376	-3.0	-0.79	203,100	24,702,533,632
[2461]	26/10/26	381	383	378	379	-2.0	-0.52	138,300	24,899,629,056
[2461]	26/10/23	385	387	381	381	-1.0	-0.26	102,300	25,031,024,640
[2461]	26/10/22	382	385	382	382	0	+0.00	60,800	25,096,722,432
[2461]	26/10/21	383	385	382	382	-3.0	-0.78	85,500	25,096,722,432
[2461]	26/10/20	388	388	383	385	-1.0	-0.26	77,900	25,293,817,856
[2461]	26/10/19	390	391	385	386	-4.0	-1.03	86,500	25,359,515,648
[2461]	26/10/16	389	392	387	390	+1.0	+0.26	154,400	25,622,308,864
[2461]	26/10/15	382	389	382	389	+5.0	+1.30	136,300	25,556,611,072
[2461]	26/10/14	384	386	381	384	+1.0	+0.26	96,300	25,228,120,064
[2461]	26/10/13	382	386	381	383	+4.0	+1.06	104,500	25,162,422,272
[2461]	26/10/09	376	381	375	379	+3.0	+0.80	103,400	24,899,629,056
[2461]	26/10/08	379	379	374	376	-3.0	-0.79	156,400	24,702,533,632
[2461]	26/10/07	381	382	379	379	-4.0	-1.04	92,200	24,899,629,056
[2461]	26/10/06	379	383	379	383	+3.0	+0.79	64,800	25,162,422,272
[2461]	26/10/05	381	382	379	380	-3.0	-0.78	81,800	24,965,326,848
[2461]	26/10/02	385	385	381	383	-2.0	-0.52	103,000	25,162,422,272
[2461]	26/10/01	386	387	384	385	-2.0	-0.52	108,900	25,293,817,856
[2461]	26/09/30	390	390	387	387	-5.0	-1.28	97,300	25,425,213,440
[2461]	26/09/29	394	394	390	392	-4.0	-1.01	107,000	25,753,704,448
[2461]	26/09/28	395	396	394	396	+1.0	+0.25	80,300	26,016,497,664
[2461]	26/09/25	394	395	391	395	+1.0	+0.25	139,500	25,950,799,872
[2461]	26/09/24	386	395	385	394	+18.0	+4.79	422,400	25,885,102,080
[2461]	26/09/18	388	391	376	376	-15.0	-3.84	1,015,600	24,702,533,632
[2461]	26/09/17	385	391	385	391	+4.0	+1.03	80,500	25,688,006,656
[2461]	26/09/16	387	387	383	387	0	+0.00	105,000	25,425,213,440
[2461]	26/09/15	386	388	384	387	+1.0	+0.26	111,900	25,425,213,440
[2461]	26/09/14	382	386	382	386	+4.0	+1.05	80,900	25,359,515,648
[2461]	26/09/11	386	386	382	382	-4.0	-1.04	140,700	25,096,722,432
[2461]	26/09/10	383	387	381	386	+3.0	+0.78	96,700	25,359,515,648
[2461]	26/09/09	383	385	382	383	-1.0	-0.26	99,600	25,162,422,272
[2461]	26/09/08	386	387	384	384	-3.0	-0.78	116,900	25,228,120,064
[2461]	26/09/07	388	390	386	387	-2.0	-0.51	115,800	25,425,213,440
[2461]	26/09/04	389	391	389	389	-2.0	-0.51	54,500	25,556,611,072
[2461]	26/09/03	391	393	389	391	0	+0.00	121,800	25,688,006,656
[2461]	26/09/02	396	396	390	391	-2.0	-0.51	114,200	25,688,006,656
[2461]	26/09/01	396	398	393	393	-4.0	-1.01	142,900	25,819,404,288
[2461]	26/08/31	397	397	394	397	-1.0	-0.25	106,600	26,082,197,504
[2461]	26/08/28	398	399	396	398	0	+0.00	74,300	26,147,895,296
[2461]	26/08/27	397	400	396	398	0	+0.00	117,700	26,147,895,296
[2461]	26/08/26	397	399	396	398	0	+0.00	93,500	26,147,895,296
[2461]	26/08/25	398	399	396	398	-1.0	-0.25	76,300	26,147,895,296
[2461]	26/08/24	396	401	395	399	+2.0	+0.50	105,100	26,196,674,560
[2461]	26/08/21	396	398	394	397	0	+0.00	76,500	26,065,362,944
[2461]	26/08/20	395	398	393	397	+2.0	+0.51	87,200	26,065,362,944
[2461]	26/08/19	395	398	392	395	-1.0	-0.25	133,700	25,934,051,328
[2461]	26/08/18	396	398	395	396	0	+0.00	100,600	25,999,708,160
[2461]	26/08/17	398	399	395	396	-3.0	-0.75	107,000	25,999,708,160
[2461]	26/08/14	393	399	388	399	+6.0	+1.53	112,500	26,196,674,560
[2461]	26/08/13	389	395	386	393	+4.0	+1.03	226,100	25,802,739,712
[2461]	26/08/12	387	390	380	389	-3.0	-0.77	510,600	25,540,116,480
[2461]	26/08/10	403	404	387	392	-9.0	-2.24	358,500	25,737,084,928
[2461]	26/08/07	401	403	400	401	0	+0.00	89,900	26,327,986,176
[2461]	26/08/06	400	403	400	401	+2.0	+0.50	72,700	26,327,986,176
[2461]	26/08/05	400	402	399	399	-1.0	-0.25	53,500	26,196,674,560
[2461]	26/08/04	405	405	399	400	-3.0	-0.74	69,100	26,262,331,392
[2461]	26/08/03	405	405	400	403	0	+0.00	71,600	26,459,297,792
[2461]	26/07/31	409	412	401	403	-7.0	-1.71	131,500	26,459,297,792
[2461]	26/07/30	411	412	407	410	-2.0	-0.49	80,900	26,918,889,472
[2461]	26/07/29	408	412	406	412	+6.0	+1.48	93,300	27,050,201,088
[2461]	26/07/28	409	409	405	406	-3.0	-0.73	53,700	26,656,266,240
[2461]	26/07/27	405	409	405	409	+6.0	+1.49	77,600	26,853,232,640
[2461]	26/07/24	401	405	400	403	+3.0	+0.75	57,900	26,459,297,792
[2461]	26/07/23	405	405	399	400	-4.0	-0.99	109,500	26,262,331,392
[2461]	26/07/22	403	405	400	404	+2.0	+0.50	102,700	26,524,954,624
[2461]	26/07/21	405	407	401	402	-2.0	-0.50	77,200	26,393,643,008
[2461]	26/07/17	407	408	401	404	-2	-0.49	82,500	-
[2461]	26/07/16	403	407	402	406	+4	+1.00	60,400	-
[2461]	26/07/15	402	403	400	402	+2	+0.50	23,600	-
[2461]	26/07/14	403	405	399	400	-3	-0.74	81,600	-
[2461]	26/07/13	403	404	401	403	+2	+0.50	68,100	-
[2461]	26/07/10	405	405	400	401	-2	-0.50	83,800	-
[2461]	26/07/09	406	407	400	403	-1	-0.25	63,000	-
[2461]	26/07/08	407	408	404	404	-1	-0.25	65,900	-
[2461]	26/07/07	402	407	400	405	+6	+1.50	65,800	-
[2461]	26/07/06	396	403	396	399	+3	+0.76	128,500	-
[2461]	26/07/03	402	406	395	396	-4	-1.00	136,700	-
[2461]	26/07/02	400	407	400	400	+1	+0.25	135,600	-
[2461]	26/07/01	400	404	399	399	0	0.00	93,600	-
[2461]	26/06/30	405	409	399	399	-6	-1.48	158,400	-
[2461]	26/06/29	401	413	401	405	-5	-1.22	164,400	-
[2461]	26/06/26	411	412	410	410	-1	-0.24	146,100	-
[2461]	26/06/25	414	415	411	411	-3	-0.72	70,700	-
[2461]	26/06/24	414	419	413	414	-1	-0.24	53,400	-
[2461]	26/06/23	413	418	412	415	+2	+0.48	53,400	-
[2461]	26/06/22	412	416	412	413	0	0.00	50,100	-
[2461]	26/06/19	420	420	413	413	-7	-1.67	44,400	-
[2461]	26/06/18	415	420	414	420	+4	+0.96	45,600	-
[2461]	26/06/17	415	420	414	416	+2	+0.48	52,200	-
[2461]	26/06/16	410	416	408	414	+1	+0.24	37,400	-
[2461]	26/06/15	417	418	413	413	-1	-0.24	46,800	-
[2461]	26/06/12	410	417	410	414	0	0.00	61,700	-
[2461]	26/06/11	411	414	408	414	+3	+0.73	49,900	-
[2461]	26/06/10	411	412	406	411	0	0.00	66,800	-
[2461]	26/06/09	415	416	408	411	-1	-0.24	62,000	-
[2461]	26/06/08	412	418	412	412	-6	-1.44	63,500	-
[2461]	26/06/05	410	420	410	418	+8	+1.95	65,800	-
[2461]	26/06/04	408	414	407	410	-1	-0.24	35,100	-
[2461]	26/06/03	409	415	407	411	+2	+0.49	42,100	-
[2461]	26/06/02	415	415	408	409	-11	-2.62	90,300	-
[2461]	26/06/01	410	425	407	420	+10	+2.44	98,900	-
[2461]	26/05/29	410	415	410	410	-1	-0.24	70,500	-
[2461]	26/05/28	404	414	404	411	+6	+1.48	97,100	-
[2461]	26/05/27	402	405	400	405	0	0.00	112,300	-
[2461]	26/05/26	414	415	404	405	-12	-2.88	134,200	-
[2461]	26/05/25	423	423	412	417	-6	-1.42	156,400	-
[2461]	26/05/22	425	426	423	423	-2.0	-0.47	30,800	-
[2461]	26/05/21	430	434	425	425	-5.0	-1.16	25,400	-
[2461]	26/05/20	430	433	427	430	+2.0	+0.47	51,900	-
[2461]	26/05/19	428	433	427	428	+1.0	+0.23	35,400	-
[2461]	26/05/18	434	434	426	427	-6.0	-1.39	71,400	-
[2461]	26/05/15	428	433	427	433	+7.0	+1.64	79,900	-
[2461]	26/05/14	422	432	421	426	+3.0	+0.71	83,100	-
[2461]	26/05/13	426	426	421	423	0	+0.00	52,600	-
[2461]	26/05/12	422	430	422	423	+1.0	+0.24	107,400	-
[2461]	26/05/11	441	442	418	422	-24.0	-5.38	288,400	-
[2461]	26/05/08	448	457	441	446	-5.0	-1.11	184,000	-
[2461]	26/05/07	450	455	448	451	-1.0	-0.22	59,600	-
[2461]	26/05/01	458	459	451	452	-11.0	-2.38	51,800	-
[2461]	26/04/30	461	466	458	463	0	+0.00	66,900	-
[2461]	26/04/28	459	463	458	463	+3.0	+0.65	61,400	-
[2461]	26/04/27	462	464	458	460	-2	-0.43	46,100	-
[2461]	26/04/24	462	467	459	462	-2	-0.43	46,400	-
[2461]	26/04/23	458	468	455	464	+5	+1.09	119,300	-
[2461]	26/04/22	459	463	456	459	-4	-0.86	51,900	-
[2461]	26/04/21	467	467	460	463	+1	+0.22	43,600	-
[2461]	26/04/20	468	468	462	462	-6	-1.28	61,100	-
[2461]	26/04/17	460	470	459	468	+8	+1.74	115,600	-
[2461]	26/04/16	458	460	457	460	+2	+0.44	46,900	-
[2461]	26/04/15	453	459	453	458	+7	+1.55	56,100	-
[2461]	26/04/14	450	452	447	451	+4	+0.89	67,400	-
[2461]	26/04/13	447	450	444	447	-2	-0.45	52,600	-
[2461]	26/04/10	449	452	445	449	+2	+0.45	59,100	-
[2461]	26/04/09	453	455	446	447	-6	-1.32	86,200	-
[2461]	26/04/08	454	458	452	453	-1	-0.22	111,000	-
[2461]	26/04/07	453	455	451	454	0	0.00	72,000	-
[2461]	26/04/06	450	454	449	454	+4	+0.89	40,700	-
[2461]	26/04/03	445	450	445	450	+3	+0.67	24,700	-
[2461]	26/04/02	447	451	444	447	-1	-0.22	57,100	-
[2461]	26/04/01	446	448	446	448	+7	+1.59	52,800	-
[2461]	26/03/31	440	446	438	441	+3	+0.68	53,800	-
[2461]	26/03/30	443	443	437	438	-10	-2.23	90,800	-
[2461]	26/03/27	447	453	445	448	-1	-0.22	80,900	-
[2461]	26/03/26	452	452	445	449	-3	-0.66	56,800	-
[2461]	26/03/25	452	455	452	452	+2	+0.44	78,400	-
[2461]	26/03/24	450	450	446	450	+7	+1.58	52,800	-
[2461]	26/03/23	449	449	443	443	-12	-2.64	129,200	-
[2461]	26/03/19	459	460	455	455	-8	-1.73	69,700	-
[2461]	26/03/18	461	463	460	463	+2	+0.43	40,700	-
[2461]	26/03/17	458	461	458	461	+5	+1.10	56,900	-
[2461]	26/03/16	453	458	452	456	+3	+0.66	65,300	-
[2461]	26/03/13	451	455	450	453	-2	-0.44	75,100	-
[2461]	26/03/12	458	459	454	455	-7	-1.52	68,000	-
[2461]	26/03/11	465	466	461	462	-2	-0.43	69,200	-
[2461]	26/03/10	464	465	458	464	+6	+1.31	99,600	-
[2461]	26/03/09	454	461	450	458	-2	-0.43	156,100	-
[2461]	26/03/06	465	465	457	460	-5	-1.08	109,300	-
[2461]	26/03/05	459	467	458	465	+11	+2.42	68,900	-
[2461]	26/03/04	457	460	450	454	-6	-1.30	177,400	-
[2461]	26/03/03	467	467	460	460	-8	-1.71	165,400	-
[2461]	26/03/02	475	475	468	468	-10	-2.09	94,600	-
[2461]	26/02/27	475	479	472	478	+3	+0.63	72,700	-
[2461]	26/02/26	471	476	471	475	+4	+0.85	74,200	-
[2461]	26/02/25	472	473	467	471	0	0.00	144,400	-
[2461]	26/02/24	472	473	469	471	+1	+0.21	84,200	-
[2461]	26/02/20	471	473	469	470	-3	-0.63	105,900	-
[2461]	26/02/19	476	480	472	473	-3	-0.63	82,300	-
[2461]	26/02/18	473	479	471	476	+3	+0.63	71,100	-
[2461]	26/02/17	478	478	473	473	-5	-1.05	62,600	-
[2461]	26/02/16	484	484	474	478	-7	-1.44	186,400	-
[2461]	26/02/13	483	485	480	485	+3	+0.62	109,100	-
[2461]	26/02/12	482	485	480	482	0	0.00	171,600	-
[2461]	26/02/10	486	489	479	482	-2	-0.41	291,500	-
[2461]	26/02/09	491	499	478	484	-1	-0.21	298,200	-
[2461]	26/02/06	495	495	484	485	-10	-2.02	89,000	-
[2461]	26/02/05	495	498	492	495	+1	+0.20	108,500	-
[2461]	26/02/04	491	494	486	494	+4	+0.82	87,600	-
[2461]	26/02/03	491	491	487	490	+1	+0.20	87,900	-
[2461]	26/02/02	487	491	487	489	+6	+1.24	125,800	-
[2461]	26/01/30	482	486	480	483	+3	+0.63	120,400	-
[2461]	26/01/29	477	480	476	480	+1	+0.21	187,200	-
[2461]	26/01/28	482	483	479	479	-5	-1.03	134,600	-
[2461]	26/01/27	489	489	483	484	-7	-1.43	134,400	-
[2461]	26/01/26	491	491	485	491	-3	-0.61	209,900	-
[2461]	26/01/23	498	499	494	494	-4	-0.80	85,200	-
[2461]	26/01/22	496	499	492	498	+5	+1.01	202,900	-
[2461]	26/01/21	500	500	493	493	-10	-1.99	129,800	-
[2461]	26/01/20	509	509	502	503	-7	-1.37	118,500	-
[2461]	26/01/19	515	515	509	510	-2	-0.39	75,800	-
[2461]	26/01/16	509	514	508	512	+1	+0.20	67,500	-
[2461]	26/01/15	511	514	508	511	0	0.00	106,100	-
[2461]	26/01/14	511	516	510	511	+1	+0.20	86,200	-
[2461]	26/01/13	512	514	509	510	-1	-0.20	135,100	-
[2461]	26/01/09	510	512	510	511	0	0.00	45,900	-
[2461]	26/01/08	513	513	508	511	0	0.00	50,300	-
[2461]	26/01/07	510	514	507	511	+1	+0.20	80,800	-
[2461]	26/01/06	506	511	505	510	+4	+0.79	91,200	-
[2461]	26/01/05	506	513	506	506	0	0.00	148,600	-
[2461]	25/12/30	515	516	506	506	-5	-0.98	161,800	-
[2461]	25/12/29	511	517	508	511	-20	-3.77	276,200	-
[2461]	25/12/26	531	531	528	531	+1	+0.19	236,800	-
[2461]	25/12/25	532	533	528	530	0	0.00	130,000	-
[2461]	25/12/24	530	535	529	530	-1	-0.19	115,800	-
[2461]	25/12/23	525	532	524	531	+6	+1.14	166,700	-
[2461]	25/12/22	526	530	522	525	+1	+0.19	192,800	-
[2461]	25/12/19	530	531	524	524	-7	-1.32	160,900	-
[2461]	25/12/18	522	532	522	531	+9	+1.72	202,400	-
[2461]	25/12/17	523	526	517	522	-1	-0.19	159,400	-
[2461]	25/12/16	525	527	521	523	-3	-0.57	108,100	-
[2461]	25/12/15	527	528	522	526	+1	+0.19	127,000	-
[2461]	25/12/12	534	534	524	525	-4	-0.76	118,000	-
[2461]	25/12/11	540	540	529	529	-8	-1.49	109,800	-
[2461]	25/12/10	538	539	532	537	+4	+0.75	78,000	-
[2461]	25/12/09	538	540	530	533	-6	-1.11	102,100	-
[2461]	25/12/08	532	545	531	539	+11	+2.08	118,800	-
[2461]	25/12/05	532	533	527	528	-5	-0.94	100,100	-
[2461]	25/12/04	532	536	532	533	+1	+0.19	108,700	-
[2461]	25/12/03	538	539	531	532	-9	-1.66	83,700	-
[2461]	25/12/02	543	545	535	541	+2	+0.37	94,000	-
[2461]	25/12/01	546	549	535	539	-6	-1.10	144,400	-
[2461]	25/11/28	545	548	540	545	+5	+0.93	96,600	-
[2461]	25/11/27	546	546	537	540	-2	-0.37	109,300	-
[2461]	25/11/26	548	548	539	542	-2	-0.37	115,800	-
[2461]	25/11/25	537	545	535	544	+9	+1.68	179,500	-
[2461]	25/11/21	525	535	525	535	+10	+1.90	106,700	-
[2461]	25/11/20	526	529	523	525	+3	+0.57	68,500	-
[2461]	25/11/19	529	529	520	522	-4	-0.76	85,200	-
[2461]	25/11/18	528	530	521	526	-3	-0.57	82,900	-
[2461]	25/11/17	529	531	525	529	+4	+0.76	125,900	-
[2461]	25/11/14	522	528	519	525	+2	+0.38	96,000	-
[2461]	25/11/13	526	529	523	523	-9	-1.69	155,100	-
[2461]	25/11/12	527	532	525	532	+5	+0.95	162,800	-
[2461]	25/11/11	520	527	520	527	+9	+1.74	152,200	-
[2461]	25/11/10	517	523	512	518	+3	+0.58	124,300	-
[2461]	25/11/07	505	515	505	515	+7	+1.38	50,400	-
[2461]	25/11/06	504	512	502	508	+6	+1.20	91,900	-
[2461]	25/11/05	504	507	500	502	-5	-0.99	100,900	-
[2461]	25/11/04	502	509	500	507	+3	+0.60	67,700	-
[2461]	25/10/31	509	509	500	504	-1	-0.20	73,900	-
[2461]	25/10/30	510	510	505	505	0	0.00	71,000	-
[2461]	25/10/29	502	505	500	505	0	0.00	76,600	-
[2461]	25/10/28	512	512	502	505	-10	-1.94	85,200	-
[2461]	25/10/27	517	518	514	515	+2	+0.39	82,900	-
[2461]	25/10/24	518	518	512	513	-4	-0.77	41,200	-
[2461]	25/10/23	509	517	508	517	+10	+1.97	92,000	-
[2461]	25/10/22	501	509	501	507	+7	+1.40	79,300	-
[2461]	25/10/21	497	501	497	500	+1	+0.20	85,100	-
[2461]	25/10/20	489	499	487	499	+11	+2.25	124,600	-
[2461]	25/10/17	489	490	486	488	+1	+0.21	67,000	-
[2461]	25/10/16	490	490	485	487	-1	-0.20	66,300	-
[2461]	25/10/15	485	488	484	488	+5	+1.04	68,100	-
[2461]	25/10/14	483	486	482	483	-5	-1.02	80,600	-
[2461]	25/10/10	490	492	484	488	-6	-1.21	128,800	-
[2461]	25/10/09	499	499	489	494	-2	-0.40	127,100	-
[2461]	25/10/08	503	506	496	496	-5	-1.00	95,800	-
[2461]	25/10/07	504	504	499	501	-3	-0.60	56,400	-
[2461]	25/10/06	507	507	500	504	+2	+0.40	118,300	-
[2461]	25/10/03	502	505	500	502	0	0.00	62,300	-
[2461]	25/10/02	514	515	501	502	-12	-2.33	102,500	-
[2461]	25/10/01	516	518	511	514	-6	-1.15	107,400	-
[2461]	25/09/30	521	521	515	520	+3	+0.58	93,900	-
[2461]	25/09/29	526	527	516	517	-3	-0.58	114,200	-
[2461]	25/09/26	517	523	516	520	+4	+0.78	79,100	-
[2461]	25/09/25	521	522	515	516	-6	-1.15	69,900	-
[2461]	25/09/24	521	526	520	522	+1	+0.19	73,000	-
[2461]	25/09/22	527	527	521	521	-6	-1.14	34,600	-
[2461]	25/09/19	530	530	521	527	-3	-0.57	86,200	-
[2461]	25/09/18	527	532	526	530	+10	+1.92	121,100	-
[2461]	25/09/17	526	527	520	520	-5	-0.95	42,100	-
[2461]	25/09/16	520	527	518	525	+7	+1.35	75,400	-
[2461]	25/09/12	522	523	518	518	-4	-0.77	68,500	-
[2461]	25/09/11	526	528	521	522	-7	-1.32	80,500	-
[2461]	25/09/10	528	532	525	529	+3	+0.57	50,400	-
[2461]	25/09/09	535	536	526	526	-8	-1.50	61,800	-
[2461]	25/09/08	528	534	527	534	+8	+1.52	56,900	-
[2461]	25/09/05	524	529	522	526	+1	+0.19	70,000	-