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
[2464]	26/10/29	361	361	361	361	0	+0.00	2,900	4,536,623,616
[2464]	26/10/28	360	363	360	361	-1.0	-0.28	4,000	4,536,623,616
[2464]	26/10/27	365	366	360	362	0	+0.00	9,300	4,549,190,144
[2464]	26/10/26	363	363	360	362	0	+0.00	9,700	4,549,190,144
[2464]	26/10/23	359	362	359	362	+2.0	+0.56	2,000	4,549,190,144
[2464]	26/10/22	361	362	360	360	+1.0	+0.28	600	4,524,056,576
[2464]	26/10/21	359	359	359	359	0	+0.00	400	4,511,490,048
[2464]	26/10/20	365	366	359	359	-3.0	-0.83	9,300	4,511,490,048
[2464]	26/10/19	361	363	361	362	-3.0	-0.82	5,700	4,549,190,144
[2464]	26/10/16	362	365	362	365	+1.0	+0.27	3,500	4,586,890,752
[2464]	26/10/15	362	368	362	364	-1.0	-0.27	3,300	4,574,323,712
[2464]	26/10/14	368	368	362	365	-4.0	-1.08	5,500	4,586,890,752
[2464]	26/10/13	369	369	369	369	0	+0.00	1,800	4,637,157,888
[2464]	26/10/09	363	369	363	369	+1.0	+0.27	5,100	4,637,157,888
[2464]	26/10/08	367	368	364	368	+1.0	+0.27	1,500	4,634,527,232
[2464]	26/10/07	374	374	364	367	0	+0.00	6,600	4,621,933,568
[2464]	26/10/06	375	375	367	367	-5.0	-1.34	3,200	4,621,933,568
[2464]	26/10/05	372	373	366	372	0	+0.00	9,900	4,684,902,400
[2464]	26/10/02	377	377	370	372	-1.0	-0.27	9,400	4,684,902,400
[2464]	26/10/01	372	374	369	373	+2.0	+0.54	3,900	4,697,496,576
[2464]	26/09/30	370	374	370	371	-3.0	-0.80	1,500	4,672,308,736
[2464]	26/09/29	370	375	370	374	-1.0	-0.27	5,200	4,710,090,240
[2464]	26/09/28	374	380	373	375	-4.0	-1.06	10,100	4,722,683,904
[2464]	26/09/25	379	379	373	379	+3.0	+0.80	12,800	4,773,059,072
[2464]	26/09/24	373	376	366	376	+3.0	+0.80	14,000	4,735,278,080
[2464]	26/09/18	378	378	373	373	-3.0	-0.80	4,500	4,697,496,576
[2464]	26/09/17	367	378	367	376	+8.0	+2.17	21,500	4,735,278,080
[2464]	26/09/16	370	370	366	368	+2.0	+0.55	2,700	4,634,527,232
[2464]	26/09/15	369	369	365	366	-1.0	-0.27	1,500	4,609,339,392
[2464]	26/09/14	363	367	363	367	+6.0	+1.66	1,000	4,621,933,568
[2464]	26/09/11	377	377	359	361	-15.0	-3.99	19,300	4,546,370,560
[2464]	26/09/10	366	378	363	376	+6.0	+1.62	9,200	4,735,278,080
[2464]	26/09/09	367	370	363	370	0	+0.00	7,200	4,659,715,072
[2464]	26/09/08	360	370	359	370	-4.0	-1.07	20,700	4,685,429,760
[2464]	26/09/07	376	376	372	374	-3.0	-0.80	4,500	4,736,082,944
[2464]	26/09/04	368	377	364	377	+8.0	+2.17	10,000	4,774,073,344
[2464]	26/09/03	370	371	369	369	-3.0	-0.81	5,000	4,672,766,464
[2464]	26/09/02	376	376	371	372	-4.0	-1.06	7,600	4,710,756,352
[2464]	26/09/01	380	381	375	376	-1.0	-0.27	12,900	4,761,410,048
[2464]	26/08/31	378	381	377	377	-2.0	-0.53	18,300	4,774,073,344
[2464]	26/08/28	382	382	369	379	+2.0	+0.53	14,800	4,799,399,936
[2464]	26/08/27	368	381	364	377	+12.0	+3.29	39,700	4,774,073,344
[2464]	26/08/26	363	365	362	365	+3.0	+0.83	3,800	4,622,113,280
[2464]	26/08/25	365	365	359	362	+1.0	+0.28	13,800	4,584,123,392
[2464]	26/08/24	363	363	360	361	-2.0	-0.55	4,600	4,571,460,096
[2464]	26/08/21	363	368	363	363	+2.0	+0.55	13,000	4,596,786,688
[2464]	26/08/20	360	363	358	361	+1.0	+0.28	12,900	4,571,460,096
[2464]	26/08/19	358	360	350	360	+10.0	+2.86	58,300	4,558,796,800
[2464]	26/08/18	350	354	347	350	+3.0	+0.86	18,200	4,432,163,328
[2464]	26/08/17	349	349	345	347	-2.0	-0.57	3,900	4,394,173,440
[2464]	26/08/14	346	349	343	349	+3.0	+0.87	5,300	4,419,500,032
[2464]	26/08/13	344	348	343	346	+8.0	+2.37	11,000	4,381,510,144
[2464]	26/08/12	351	351	336	338	-5.0	-1.46	31,600	4,280,203,520
[2464]	26/08/10	349	354	341	343	+16.0	+4.89	65,800	4,343,520,256
[2464]	26/08/07	337	337	327	327	-2.0	-0.61	14,800	4,140,907,008
[2464]	26/08/06	331	332	329	329	-3.0	-0.90	9,000	4,166,233,600
[2464]	26/08/05	327	332	327	332	+2.0	+0.61	6,200	4,204,223,488
[2464]	26/08/04	333	333	328	330	+1.0	+0.30	5,500	4,178,896,896
[2464]	26/08/03	330	332	329	329	0	+0.00	4,400	4,166,233,600
[2464]	26/07/31	333	333	328	329	-5.0	-1.50	7,900	4,166,233,600
[2464]	26/07/30	332	335	331	334	+4.0	+1.21	4,600	4,229,550,336
[2464]	26/07/29	332	333	328	330	+1.0	+0.30	8,400	4,178,896,896
[2464]	26/07/28	330	333	328	329	-2.0	-0.60	8,100	4,166,233,600
[2464]	26/07/27	331	335	330	331	-3.0	-0.90	30,400	4,191,560,192
[2464]	26/07/24	327	334	327	334	+3.0	+0.91	7,200	4,229,550,336
[2464]	26/07/23	332	334	329	331	-3.0	-0.90	13,800	4,191,560,192
[2464]	26/07/22	334	335	329	334	+8.0	+2.45	13,700	4,229,550,336
[2464]	26/07/21	334	335	323	326	-6.0	-1.81	16,700	4,128,243,712
[2464]	26/07/17	330	332	324	332	+7	+2.15	17,600	-
[2464]	26/07/16	323	325	322	325	+1	+0.31	2,400	-
[2464]	26/07/15	320	324	320	324	+5	+1.57	5,500	-
[2464]	26/07/14	319	321	319	319	0	0.00	30,400	-
[2464]	26/07/13	322	325	319	319	-1	-0.31	17,400	-
[2464]	26/07/10	323	326	320	320	-1	-0.31	12,400	-
[2464]	26/07/09	318	324	316	321	+6	+1.90	13,100	-
[2464]	26/07/08	318	318	315	315	-2	-0.63	9,400	-
[2464]	26/07/07	320	321	317	317	0	0.00	11,400	-
[2464]	26/07/06	320	320	317	317	0	0.00	4,300	-
[2464]	26/07/03	318	318	316	317	+2	+0.63	11,700	-
[2464]	26/07/02	319	319	315	315	-1	-0.32	6,600	-
[2464]	26/07/01	318	318	316	316	0	0.00	1,200	-
[2464]	26/06/30	319	319	316	316	0	0.00	1,100	-
[2464]	26/06/29	315	316	315	316	-3	-0.94	2,100	-
[2464]	26/06/26	319	319	318	319	+1	+0.31	6,900	-
[2464]	26/06/25	316	318	316	318	+3	+0.95	10,300	-
[2464]	26/06/24	314	315	314	315	+1	+0.32	1,100	-
[2464]	26/06/23	316	317	310	314	+4	+1.29	13,600	-
[2464]	26/06/22	312	314	306	310	-1	-0.32	25,800	-
[2464]	26/06/19	313	315	309	311	-4	-1.27	31,000	-
[2464]	26/06/18	313	315	309	315	+2	+0.64	24,200	-
[2464]	26/06/17	311	315	310	313	+1	+0.32	24,400	-
[2464]	26/06/16	312	315	311	312	-1	-0.32	26,100	-
[2464]	26/06/15	315	318	310	313	-2	-0.63	25,700	-
[2464]	26/06/12	315	317	312	315	+3	+0.96	13,000	-
[2464]	26/06/11	314	317	304	312	-4	-1.27	27,600	-
[2464]	26/06/10	317	320	313	316	+3	+0.96	28,500	-
[2464]	26/06/09	314	316	312	313	-2	-0.63	29,300	-
[2464]	26/06/08	315	316	312	315	-2	-0.63	14,500	-
[2464]	26/06/05	317	320	317	317	+3	+0.96	7,700	-
[2464]	26/06/04	320	324	314	314	-6	-1.88	14,400	-
[2464]	26/06/03	321	322	316	320	-3	-0.93	24,800	-
[2464]	26/06/02	324	327	319	323	-5	-1.52	14,100	-
[2464]	26/06/01	326	328	325	328	+7	+2.18	11,700	-
[2464]	26/05/29	325	326	320	321	-1	-0.31	17,900	-
[2464]	26/05/28	328	328	317	322	-6	-1.83	49,100	-
[2464]	26/05/27	330	330	321	328	-1	-0.30	9,300	-
[2464]	26/05/26	326	329	325	329	-1	-0.30	15,100	-
[2464]	26/05/25	331	334	326	330	-4	-1.20	11,000	-
[2464]	26/05/22	340	340	334	334	-2.0	-0.60	9,100	-
[2464]	26/05/21	338	338	334	336	-2.0	-0.59	5,900	-
[2464]	26/05/20	340	340	334	338	-3.0	-0.88	8,700	-
[2464]	26/05/19	340	341	337	341	+3.0	+0.89	7,200	-
[2464]	26/05/18	311	340	310	338	+3.0	+0.90	32,100	-
[2464]	26/05/15	336	338	335	335	-1.0	-0.30	11,300	-
[2464]	26/05/14	338	339	336	336	-2.0	-0.59	6,000	-
[2464]	26/05/13	343	343	338	338	-3.0	-0.88	2,300	-
[2464]	26/05/12	340	341	340	341	+1.0	+0.29	2,400	-
[2464]	26/05/11	339	341	338	340	0	+0.00	2,600	-
[2464]	26/05/08	340	341	335	340	+1.0	+0.29	12,100	-
[2464]	26/05/07	338	339	336	339	0	+0.00	11,800	-
[2464]	26/05/01	341	342	338	339	-1.0	-0.29	5,800	-
[2464]	26/04/30	342	345	340	340	-2.0	-0.58	7,600	-
[2464]	26/04/28	338	342	338	342	+4.0	+1.18	5,300	-
[2464]	26/04/27	339	340	332	338	0	0.00	20,000	-
[2464]	26/04/24	338	339	335	338	-1	-0.29	12,800	-
[2464]	26/04/23	338	342	338	339	-3	-0.88	14,400	-
[2464]	26/04/22	343	343	341	342	+2	+0.59	3,100	-
[2464]	26/04/21	341	342	340	340	-2	-0.58	6,500	-
[2464]	26/04/20	340	342	340	342	+2	+0.59	1,800	-
[2464]	26/04/17	343	343	340	340	+2	+0.59	20,000	-
[2464]	26/04/16	344	344	337	338	-2	-0.59	7,500	-
[2464]	26/04/15	345	345	340	340	-4	-1.16	8,200	-
[2464]	26/04/14	343	346	343	344	0	0.00	8,900	-
[2464]	26/04/13	348	348	342	344	0	0.00	8,200	-
[2464]	26/04/10	348	348	338	344	-2	-0.58	7,500	-
[2464]	26/04/09	350	350	344	346	0	0.00	8,400	-
[2464]	26/04/08	344	346	343	346	+4	+1.17	14,500	-
[2464]	26/04/07	350	350	342	342	-2	-0.58	5,200	-
[2464]	26/04/06	344	345	344	344	-1	-0.29	900	-
[2464]	26/04/03	344	346	344	345	+1	+0.29	1,100	-
[2464]	26/04/02	347	347	344	344	0	0.00	2,600	-
[2464]	26/04/01	343	345	341	344	-1	-0.29	12,300	-
[2464]	26/03/31	347	347	341	345	0	0.00	9,900	-
[2464]	26/03/30	349	350	345	345	-15	-4.17	14,300	-
[2464]	26/03/27	356	360	348	360	+13	+3.75	19,400	-
[2464]	26/03/26	348	352	345	347	0	0.00	14,000	-
[2464]	26/03/25	340	347	340	347	+8	+2.36	4,700	-
[2464]	26/03/24	344	345	338	339	-1	-0.29	9,200	-
[2464]	26/03/23	335	347	335	340	-5	-1.45	22,200	-
[2464]	26/03/19	350	350	344	345	-5	-1.43	5,900	-
[2464]	26/03/18	348	351	346	350	+1	+0.29	9,400	-
[2464]	26/03/17	350	350	349	349	-1	-0.29	24,800	-
[2464]	26/03/16	345	350	345	350	+1	+0.29	6,300	-
[2464]	26/03/13	343	349	343	349	+6	+1.75	13,600	-
[2464]	26/03/12	347	347	343	343	-2	-0.58	7,000	-
[2464]	26/03/11	348	348	344	345	-3	-0.86	54,400	-
[2464]	26/03/10	345	348	344	348	+1	+0.29	6,300	-
[2464]	26/03/09	347	347	337	347	0	0.00	15,000	-
[2464]	26/03/06	340	348	339	347	+9	+2.66	11,500	-
[2464]	26/03/05	345	345	329	338	-6	-1.74	39,500	-
[2464]	26/03/04	342	347	339	344	-1	-0.29	16,100	-
[2464]	26/03/03	345	346	343	345	+1	+0.29	5,000	-
[2464]	26/03/02	344	345	341	344	0	0.00	13,100	-
[2464]	26/02/27	343	344	342	344	+3	+0.88	16,300	-
[2464]	26/02/26	340	342	338	341	+2	+0.59	5,700	-
[2464]	26/02/25	340	342	338	339	-1	-0.29	12,300	-
[2464]	26/02/24	341	342	336	340	-2	-0.58	11,300	-
[2464]	26/02/20	340	342	336	342	+1	+0.29	9,000	-
[2464]	26/02/19	339	341	334	341	0	0.00	11,200	-
[2464]	26/02/18	339	341	338	341	+3	+0.89	8,300	-
[2464]	26/02/17	338	338	334	338	0	0.00	5,800	-
[2464]	26/02/16	335	342	330	338	0	0.00	17,400	-
[2464]	26/02/13	339	341	338	338	-2	-0.59	7,100	-
[2464]	26/02/12	340	342	340	340	0	0.00	4,100	-
[2464]	26/02/10	341	342	340	340	0	0.00	9,400	-
[2464]	26/02/09	340	342	339	340	-1	-0.29	4,600	-
[2464]	26/02/06	340	341	340	341	-1	-0.29	5,900	-
[2464]	26/02/05	340	342	340	342	+1	+0.29	1,800	-
[2464]	26/02/04	343	343	340	341	-1	-0.29	6,400	-
[2464]	26/02/03	343	343	342	342	+1	+0.29	1,000	-
[2464]	26/02/02	340	343	340	341	0	0.00	6,000	-
[2464]	26/01/30	342	343	341	341	0	0.00	1,800	-
[2464]	26/01/29	340	341	340	341	0	0.00	6,000	-
[2464]	26/01/28	343	344	340	341	0	0.00	6,900	-
[2464]	26/01/27	344	344	339	341	+1	+0.29	12,400	-
[2464]	26/01/26	341	341	338	340	-1	-0.29	11,400	-
[2464]	26/01/23	338	341	337	341	+2	+0.59	22,600	-
[2464]	26/01/22	339	340	338	339	+1	+0.30	9,900	-
[2464]	26/01/21	338	340	338	338	-1	-0.29	9,500	-
[2464]	26/01/20	338	340	337	339	-1	-0.29	3,600	-
[2464]	26/01/19	335	340	335	340	+3	+0.89	13,600	-
[2464]	26/01/16	338	338	335	337	-1	-0.30	5,600	-
[2464]	26/01/15	337	338	335	338	0	0.00	8,100	-
[2464]	26/01/14	337	339	336	338	-1	-0.29	7,500	-
[2464]	26/01/13	339	340	338	339	0	0.00	6,800	-
[2464]	26/01/09	339	341	337	339	0	0.00	3,300	-
[2464]	26/01/08	338	340	338	339	+1	+0.30	14,200	-
[2464]	26/01/07	338	339	336	338	0	0.00	16,100	-
[2464]	26/01/06	339	340	337	338	-1	-0.29	4,200	-
[2464]	26/01/05	339	341	333	339	0	0.00	20,500	-
[2464]	25/12/30	337	339	337	339	+1	+0.30	4,800	-
[2464]	25/12/29	338	340	331	338	+2	+0.60	32,600	-
[2464]	25/12/26	342	342	333	336	-2	-0.59	21,400	-
[2464]	25/12/25	338	339	336	338	0	0.00	9,700	-
[2464]	25/12/24	339	341	337	338	0	0.00	35,200	-
[2464]	25/12/23	335	338	334	338	+3	+0.90	29,600	-
[2464]	25/12/22	332	335	331	335	+1	+0.30	11,200	-
[2464]	25/12/19	331	335	331	334	+1	+0.30	28,400	-
[2464]	25/12/18	332	333	331	333	+1	+0.30	22,900	-
[2464]	25/12/17	333	335	332	332	0	0.00	65,000	-
[2464]	25/12/16	334	340	332	332	-3	-0.90	21,400	-
[2464]	25/12/15	336	340	334	335	-1	-0.30	28,400	-
[2464]	25/12/12	340	340	336	336	-3	-0.88	15,500	-
[2464]	25/12/11	340	342	339	339	-3	-0.88	7,800	-
[2464]	25/12/10	340	342	338	342	+3	+0.88	8,300	-
[2464]	25/12/09	341	342	339	339	-2	-0.59	9,100	-
[2464]	25/12/08	338	341	338	341	+1	+0.29	8,500	-
[2464]	25/12/05	339	340	339	340	+2	+0.59	7,200	-
[2464]	25/12/04	337	340	337	338	0	0.00	3,600	-
[2464]	25/12/03	340	341	338	338	-2	-0.59	8,200	-
[2464]	25/12/02	342	342	340	340	-1	-0.29	9,100	-
[2464]	25/12/01	344	344	341	341	-2	-0.58	13,400	-
[2464]	25/11/28	343	346	336	343	-2	-0.58	33,200	-
[2464]	25/11/27	342	345	339	345	0	0.00	17,800	-
[2464]	25/11/26	345	345	342	345	+1	+0.29	9,200	-
[2464]	25/11/25	344	348	344	344	-4	-1.15	6,100	-
[2464]	25/11/21	344	348	343	348	+4	+1.16	9,600	-
[2464]	25/11/20	345	345	343	344	+1	+0.29	3,700	-
[2464]	25/11/19	342	345	342	343	-1	-0.29	4,700	-
[2464]	25/11/18	346	348	344	344	-2	-0.58	5,100	-
[2464]	25/11/17	342	347	336	346	-2	-0.57	32,200	-
[2464]	25/11/14	348	349	346	348	0	0.00	5,800	-
[2464]	25/11/13	350	350	347	348	-1	-0.29	6,200	-
[2464]	25/11/12	345	349	345	349	+2	+0.58	4,800	-
[2464]	25/11/11	347	349	346	347	-2	-0.57	7,500	-
[2464]	25/11/10	347	349	345	349	+2	+0.58	4,500	-
[2464]	25/11/07	348	348	345	347	+2	+0.58	6,500	-
[2464]	25/11/06	347	349	343	345	-4	-1.15	12,400	-
[2464]	25/11/05	346	349	346	349	+3	+0.87	7,900	-
[2464]	25/11/04	345	348	344	346	-1	-0.29	3,000	-
[2464]	25/10/31	347	347	344	347	+1	+0.29	3,700	-
[2464]	25/10/30	345	347	345	346	-1	-0.29	13,800	-
[2464]	25/10/29	349	350	347	347	-4	-1.14	10,200	-
[2464]	25/10/28	347	351	345	351	+4	+1.15	21,000	-
[2464]	25/10/27	350	350	347	347	-1	-0.29	10,600	-
[2464]	25/10/24	349	350	348	348	-1	-0.29	11,800	-
[2464]	25/10/23	350	351	349	349	0	0.00	7,700	-
[2464]	25/10/22	351	351	348	349	0	0.00	4,300	-
[2464]	25/10/21	349	351	348	349	0	0.00	15,000	-
[2464]	25/10/20	352	352	349	349	-2	-0.57	7,000	-
[2464]	25/10/17	349	351	349	351	+1	+0.29	4,100	-
[2464]	25/10/16	348	353	348	350	+2	+0.57	8,000	-
[2464]	25/10/15	346	350	346	348	+2	+0.58	11,100	-
[2464]	25/10/14	347	350	346	346	-4	-1.14	11,400	-
[2464]	25/10/10	350	352	347	350	-2	-0.57	8,400	-
[2464]	25/10/09	350	352	348	352	0	0.00	12,400	-
[2464]	25/10/08	348	352	348	352	+3	+0.86	10,000	-
[2464]	25/10/07	350	350	346	349	-1	-0.29	19,000	-
[2464]	25/10/06	352	352	348	350	-2	-0.57	11,600	-
[2464]	25/10/03	348	352	348	352	+4	+1.15	7,100	-
[2464]	25/10/02	352	352	341	348	-4	-1.14	27,500	-
[2464]	25/10/01	355	355	350	352	-3	-0.85	7,200	-
[2464]	25/09/30	355	356	351	355	+1	+0.28	8,800	-
[2464]	25/09/29	359	359	344	354	-2	-0.56	34,500	-
[2464]	25/09/26	358	358	355	356	+2	+0.56	22,800	-
[2464]	25/09/25	355	357	350	354	-3	-0.84	23,500	-
[2464]	25/09/24	361	361	357	357	0	0.00	18,200	-
[2464]	25/09/22	354	363	353	357	+5	+1.42	48,800	-
[2464]	25/09/19	352	352	350	352	+2	+0.57	1,800	-
[2464]	25/09/18	352	352	350	350	-1	-0.28	7,200	-
[2464]	25/09/17	351	351	349	351	+1	+0.29	9,000	-
[2464]	25/09/16	350	350	348	350	+2	+0.57	5,000	-
[2464]	25/09/12	350	350	346	348	0	0.00	5,700	-
[2464]	25/09/11	347	351	347	348	0	0.00	7,600	-
[2464]	25/09/10	348	350	346	348	0	0.00	11,900	-
[2464]	25/09/09	348	350	348	348	-2	-0.57	8,000	-
[2464]	25/09/08	352	352	347	350	+1	+0.29	31,000	-
[2464]	25/09/05	351	351	347	349	-2	-0.57	11,700	-