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
[2471]	26/10/29	230	231	227	231	-1.0	-0.43	1,171,100	18,041,942,016
[2471]	26/10/28	239	239	232	232	-8.0	-3.33	649,100	18,120,046,592
[2471]	26/10/27	242	242	237	240	0	+0.00	541,900	18,744,875,008
[2471]	26/10/26	243	247	240	240	-5.0	-2.04	649,900	18,744,875,008
[2471]	26/10/23	251	251	245	245	-1.0	-0.41	399,200	19,135,393,792
[2471]	26/10/22	244	250	243	246	+4.0	+1.65	642,900	19,213,498,368
[2471]	26/10/21	238	242	236	242	+5.0	+2.11	549,200	18,901,082,112
[2471]	26/10/20	250	250	236	237	-13.0	-5.20	960,400	18,510,565,376
[2471]	26/10/19	252	254	250	250	-5.0	-1.96	502,800	19,525,912,576
[2471]	26/10/16	252	258	251	255	+2.0	+0.79	540,700	19,916,429,312
[2471]	26/10/15	260	264	250	253	-13.0	-4.89	1,028,300	19,760,222,208
[2471]	26/10/14	265	270	262	266	0	+0.00	277,500	20,775,569,408
[2471]	26/10/13	269	272	266	266	-3.0	-1.12	332,700	20,775,569,408
[2471]	26/10/09	270	274	268	269	-1.0	-0.37	227,000	21,009,881,088
[2471]	26/10/08	268	271	266	270	0	+0.00	330,700	21,087,985,664
[2471]	26/10/07	278	278	270	270	-10.0	-3.57	369,300	21,087,985,664
[2471]	26/10/06	274	280	271	280	+9.0	+3.32	310,400	21,869,021,184
[2471]	26/10/05	267	272	266	271	+6.0	+2.26	329,800	21,166,088,192
[2471]	26/10/02	267	268	264	265	-6.0	-2.21	304,800	20,697,466,880
[2471]	26/10/01	269	274	267	271	-2.0	-0.73	351,500	21,166,088,192
[2471]	26/09/30	272	273	267	273	+1.0	+0.37	229,600	21,322,295,296
[2471]	26/09/29	278	278	272	272	-8.0	-2.86	316,300	21,244,192,768
[2471]	26/09/28	280	281	277	280	0	+0.00	370,600	21,869,021,184
[2471]	26/09/25	282	284	278	280	-5.0	-1.75	274,200	21,869,021,184
[2471]	26/09/24	290	290	281	285	-2.0	-0.70	443,900	22,259,539,968
[2471]	26/09/18	282	288	281	287	+4.0	+1.41	257,000	22,415,747,072
[2471]	26/09/17	277	283	277	283	+4.0	+1.43	278,600	22,103,332,864
[2471]	26/09/16	275	280	274	279	+4.0	+1.45	236,800	21,790,918,656
[2471]	26/09/15	279	279	273	275	-2.0	-0.72	323,600	21,478,502,400
[2471]	26/09/14	263	277	262	277	+14.0	+5.32	404,000	21,634,709,504
[2471]	26/09/11	266	269	261	263	-8.0	-2.95	507,100	20,541,259,776
[2471]	26/09/10	268	271	267	271	+1.0	+0.37	161,100	21,166,088,192
[2471]	26/09/09	273	273	269	270	-4.0	-1.46	250,400	21,087,985,664
[2471]	26/09/08	275	277	273	274	-4.0	-1.44	224,900	21,400,399,872
[2471]	26/09/07	280	280	276	278	-2.0	-0.71	187,700	21,712,814,080
[2471]	26/09/04	276	283	276	280	+3.0	+1.08	260,700	21,869,021,184
[2471]	26/09/03	282	282	277	277	-3.0	-1.07	207,000	21,634,709,504
[2471]	26/09/02	283	284	279	280	-7.0	-2.44	234,600	21,869,021,184
[2471]	26/09/01	287	289	285	287	-1.0	-0.35	327,000	22,415,747,072
[2471]	26/08/31	291	291	285	288	-3.0	-1.03	309,700	22,493,851,648
[2471]	26/08/28	290	293	288	291	+2.0	+0.69	205,000	22,728,161,280
[2471]	26/08/27	291	293	288	289	-3.0	-1.03	152,900	22,571,954,176
[2471]	26/08/26	296	297	291	292	-2.0	-0.68	171,200	22,806,265,856
[2471]	26/08/25	295	298	293	294	-4.0	-1.34	160,100	22,962,472,960
[2471]	26/08/24	301	301	294	298	-2.0	-0.67	230,300	23,274,887,168
[2471]	26/08/21	305	306	297	300	-4.0	-1.32	318,900	23,431,094,272
[2471]	26/08/20	305	306	297	304	+13.0	+4.47	707,300	23,743,508,480
[2471]	26/08/19	297	299	290	291	-2.0	-0.68	444,900	22,728,161,280
[2471]	26/08/18	292	298	289	293	-4.0	-1.35	366,000	22,884,368,384
[2471]	26/08/17	296	300	293	297	-1.0	-0.34	420,900	23,196,782,592
[2471]	26/08/14	294	301	293	298	+2.0	+0.68	496,000	23,274,887,168
[2471]	26/08/13	288	296	283	296	+7.0	+2.42	627,000	23,118,680,064
[2471]	26/08/12	285	291	284	289	+5.0	+1.76	518,900	22,571,954,176
[2471]	26/08/10	277	287	275	284	+8.0	+2.90	679,900	22,181,435,392
[2471]	26/08/07	271	276	268	276	+5.0	+1.85	441,100	21,556,606,976
[2471]	26/08/06	264	271	263	271	+5.0	+1.88	332,900	21,166,088,192
[2471]	26/08/05	268	268	262	266	0	+0.00	238,300	20,775,569,408
[2471]	26/08/04	269	271	265	266	-1.0	-0.37	282,000	20,775,569,408
[2471]	26/08/03	272	272	263	267	-4.0	-1.48	573,200	20,853,673,984
[2471]	26/07/31	270	273	264	271	-2.0	-0.73	645,300	21,166,088,192
[2471]	26/07/30	278	278	271	273	-5.0	-1.80	901,000	21,322,295,296
[2471]	26/07/29	273	278	267	278	+8.0	+2.96	700,500	21,712,814,080
[2471]	26/07/28	271	274	268	270	-1.0	-0.37	429,800	21,087,985,664
[2471]	26/07/27	271	272	269	271	+4.0	+1.50	140,200	21,166,088,192
[2471]	26/07/24	268	268	261	267	-1.0	-0.37	266,900	20,853,673,984
[2471]	26/07/23	266	270	265	268	-1.0	-0.37	269,400	20,931,778,560
[2471]	26/07/22	269	270	264	269	-3.0	-1.10	426,600	21,009,881,088
[2471]	26/07/21	274	276	270	272	0	+0.00	740,300	21,244,192,768
[2471]	26/07/17	271	274	268	272	+5	+1.87	620,400	-
[2471]	26/07/16	267	273	265	267	-2	-0.74	917,500	-
[2471]	26/07/15	274	279	267	269	-5	-1.82	1,067,300	-
[2471]	26/07/14	268	275	268	274	+9	+3.40	715,700	-
[2471]	26/07/13	268	269	262	265	-3	-1.12	290,600	-
[2471]	26/07/10	270	271	266	268	-2	-0.74	306,500	-
[2471]	26/07/09	271	273	268	270	-2	-0.74	300,200	-
[2471]	26/07/08	272	274	269	272	+4	+1.49	321,900	-
[2471]	26/07/07	271	272	266	268	+1	+0.37	361,700	-
[2471]	26/07/06	263	269	262	267	+2	+0.75	343,200	-
[2471]	26/07/03	265	267	263	265	+2	+0.76	299,400	-
[2471]	26/07/02	263	267	262	263	+3	+1.15	426,500	-
[2471]	26/07/01	260	263	258	260	+3	+1.17	261,400	-
[2471]	26/06/30	257	259	253	257	+1	+0.39	219,700	-
[2471]	26/06/29	256	259	254	256	0	0.00	262,200	-
[2471]	26/06/26	253	257	252	256	+3	+1.19	260,000	-
[2471]	26/06/25	256	259	252	253	+1	+0.40	305,600	-
[2471]	26/06/24	250	253	249	252	+3	+1.20	224,500	-
[2471]	26/06/23	251	251	246	249	-1	-0.40	197,500	-
[2471]	26/06/22	255	255	249	250	-2	-0.79	327,900	-
[2471]	26/06/19	247	252	244	252	+6	+2.44	236,000	-
[2471]	26/06/18	250	251	246	246	-3	-1.20	123,500	-
[2471]	26/06/17	248	252	248	249	+1	+0.40	210,700	-
[2471]	26/06/16	246	248	246	248	0	0.00	126,100	-
[2471]	26/06/15	246	248	244	248	+5	+2.06	193,000	-
[2471]	26/06/12	246	246	241	243	-1	-0.41	272,900	-
[2471]	26/06/11	247	247	241	244	-2	-0.81	183,400	-
[2471]	26/06/10	246	248	244	246	+1	+0.41	170,000	-
[2471]	26/06/09	244	248	243	245	+2	+0.82	289,200	-
[2471]	26/06/08	244	248	241	243	-4	-1.62	280,900	-
[2471]	26/06/05	246	250	246	247	+8	+3.35	520,700	-
[2471]	26/06/04	234	240	233	239	+3	+1.27	266,200	-
[2471]	26/06/03	236	238	232	236	+3	+1.29	284,000	-
[2471]	26/06/02	235	238	232	233	-2	-0.85	365,100	-
[2471]	26/06/01	241	245	232	235	-2	-0.84	449,600	-
[2471]	26/05/29	236	246	236	237	+3	+1.28	526,600	-
[2471]	26/05/28	231	236	229	234	0	0.00	374,900	-
[2471]	26/05/27	228	236	227	234	+7	+3.08	400,400	-
[2471]	26/05/26	223	228	222	227	+3	+1.34	365,800	-
[2471]	26/05/25	229	229	223	224	-4	-1.75	471,600	-
[2471]	26/05/22	231	231	228	228	-1.0	-0.44	146,700	-
[2471]	26/05/21	230	231	228	229	-2.0	-0.87	276,800	-
[2471]	26/05/20	237	237	228	231	-4.0	-1.70	428,300	-
[2471]	26/05/19	230	236	230	235	+8.0	+3.52	294,000	-
[2471]	26/05/18	233	233	227	227	-3.0	-1.30	337,000	-
[2471]	26/05/15	235	236	230	230	-5.0	-2.13	463,000	-
[2471]	26/05/14	238	238	235	235	-3.0	-1.26	230,600	-
[2471]	26/05/13	237	240	237	238	+1.0	+0.42	255,800	-
[2471]	26/05/12	240	240	236	237	-1.0	-0.42	265,000	-
[2471]	26/05/11	238	240	237	238	0	+0.00	260,200	-
[2471]	26/05/08	241	241	237	238	-1.0	-0.42	357,400	-
[2471]	26/05/07	239	240	236	239	0	+0.00	356,500	-
[2471]	26/05/01	238	240	236	239	+1.0	+0.42	338,200	-
[2471]	26/04/30	243	243	238	238	-5.0	-2.06	463,300	-
[2471]	26/04/28	240	245	239	243	+4.0	+1.67	453,800	-
[2471]	26/04/27	240	241	238	239	-1	-0.42	354,000	-
[2471]	26/04/24	245	246	240	240	-4	-1.64	621,400	-
[2471]	26/04/23	252	252	244	244	-9	-3.56	1,030,100	-
[2471]	26/04/22	254	256	252	253	0	0.00	637,300	-
[2471]	26/04/21	255	256	251	253	+1	+0.40	560,400	-
[2471]	26/04/20	256	256	251	252	-2	-0.79	733,600	-
[2471]	26/04/17	254	257	251	254	-2	-0.78	570,100	-
[2471]	26/04/16	260	261	253	256	-1	-0.39	1,060,800	-
[2471]	26/04/15	266	269	252	257	-1	-0.39	1,341,500	-
[2471]	26/04/14	262	262	257	258	0	0.00	553,600	-
[2471]	26/04/13	258	261	256	258	-4	-1.53	433,300	-
[2471]	26/04/10	266	267	261	262	-2	-0.76	419,100	-
[2471]	26/04/09	265	268	260	264	-3	-1.12	655,000	-
[2471]	26/04/08	260	269	260	267	+7	+2.69	931,100	-
[2471]	26/04/07	260	261	257	260	+1	+0.39	402,400	-
[2471]	26/04/06	259	260	257	259	0	0.00	142,800	-
[2471]	26/04/03	259	261	256	259	+4	+1.57	359,500	-
[2471]	26/04/02	258	261	254	255	-2	-0.78	414,900	-
[2471]	26/04/01	252	259	251	257	+7	+2.80	639,700	-
[2471]	26/03/31	249	253	248	250	+2	+0.81	484,600	-
[2471]	26/03/30	248	248	243	248	-5	-1.98	639,500	-
[2471]	26/03/27	250	255	249	253	+5	+2.02	521,500	-
[2471]	26/03/26	249	249	246	248	-2	-0.80	348,000	-
[2471]	26/03/25	248	250	248	250	+5	+2.04	431,100	-
[2471]	26/03/24	249	249	243	245	+1	+0.41	461,200	-
[2471]	26/03/23	242	245	238	244	-2	-0.81	1,065,000	-
[2471]	26/03/19	251	252	244	246	-8	-3.15	2,827,900	-
[2471]	26/03/18	252	254	249	254	+5	+2.01	353,900	-
[2471]	26/03/17	251	253	247	249	+1	+0.40	439,500	-
[2471]	26/03/16	246	251	243	248	+2	+0.81	541,300	-
[2471]	26/03/13	243	246	240	246	0	0.00	621,300	-
[2471]	26/03/12	251	252	243	246	-10	-3.91	1,353,400	-
[2471]	26/03/11	259	263	256	256	-5	-1.92	434,900	-
[2471]	26/03/10	255	262	254	261	+8	+3.16	634,900	-
[2471]	26/03/09	246	254	245	253	+1	+0.40	749,000	-
[2471]	26/03/06	250	253	248	252	-2	-0.79	466,200	-
[2471]	26/03/05	253	255	250	254	+7	+2.83	625,000	-
[2471]	26/03/04	250	253	243	247	-6	-2.37	1,221,500	-
[2471]	26/03/03	256	256	251	253	-5	-1.94	1,004,500	-
[2471]	26/03/02	260	261	254	258	-5	-1.90	629,700	-
[2471]	26/02/27	260	263	258	263	+5	+1.94	439,800	-
[2471]	26/02/26	255	261	253	258	+4	+1.57	695,300	-
[2471]	26/02/25	250	256	249	254	+3	+1.20	414,400	-
[2471]	26/02/24	251	253	249	251	-4	-1.57	853,400	-
[2471]	26/02/20	257	257	253	255	-2	-0.78	408,000	-
[2471]	26/02/19	259	259	255	257	0	0.00	445,700	-
[2471]	26/02/18	259	259	256	257	-1	-0.39	317,900	-
[2471]	26/02/17	257	260	255	258	+2	+0.78	465,100	-
[2471]	26/02/16	259	259	255	256	-3	-1.16	339,300	-
[2471]	26/02/13	262	264	258	259	-2	-0.77	529,300	-
[2471]	26/02/12	263	264	259	261	-2	-0.76	336,600	-
[2471]	26/02/10	262	266	261	263	0	0.00	398,200	-
[2471]	26/02/09	261	263	257	263	+5	+1.94	338,800	-
[2471]	26/02/06	261	261	257	258	-5	-1.90	394,700	-
[2471]	26/02/05	258	265	257	263	+6	+2.33	642,000	-
[2471]	26/02/04	255	258	253	257	-1	-0.39	284,600	-
[2471]	26/02/03	256	258	255	258	+2	+0.78	284,500	-
[2471]	26/02/02	258	261	256	256	-1	-0.39	484,900	-
[2471]	26/01/30	253	257	252	257	+5	+1.98	654,500	-
[2471]	26/01/29	253	254	249	252	-1	-0.40	715,200	-
[2471]	26/01/28	257	257	253	253	-3	-1.17	398,400	-
[2471]	26/01/27	254	258	254	256	+2	+0.79	425,200	-
[2471]	26/01/26	261	261	254	254	-9	-3.42	1,242,800	-
[2471]	26/01/23	262	268	262	263	+2	+0.77	438,900	-
[2471]	26/01/22	259	263	259	261	+2	+0.77	326,800	-
[2471]	26/01/21	262	263	257	259	-6	-2.26	471,700	-
[2471]	26/01/20	267	267	262	265	+2	+0.76	420,600	-
[2471]	26/01/19	262	269	261	263	+4	+1.54	976,300	-
[2471]	26/01/16	263	264	257	259	-4	-1.52	1,228,500	-
[2471]	26/01/15	257	265	255	263	-14	-5.05	2,372,700	-
[2471]	26/01/14	279	280	275	277	0	0.00	398,200	-
[2471]	26/01/13	281	282	276	277	-2	-0.72	311,300	-
[2471]	26/01/09	279	284	278	279	+1	+0.36	481,200	-
[2471]	26/01/08	277	279	275	278	+2	+0.72	244,400	-
[2471]	26/01/07	271	277	271	276	+5	+1.85	298,600	-
[2471]	26/01/06	269	273	267	271	+5	+1.88	352,200	-
[2471]	26/01/05	273	275	264	266	-7	-2.56	571,800	-
[2471]	25/12/30	275	277	271	273	-1	-0.36	304,900	-
[2471]	25/12/29	275	275	272	274	+1	+0.37	316,800	-
[2471]	25/12/26	276	276	271	273	+2	+0.74	325,700	-
[2471]	25/12/25	269	276	269	271	+1	+0.37	368,700	-
[2471]	25/12/24	268	270	267	270	+4	+1.50	316,000	-
[2471]	25/12/23	265	268	264	266	+2	+0.76	273,900	-
[2471]	25/12/22	269	269	261	264	-3	-1.12	685,600	-
[2471]	25/12/19	260	267	259	267	+6	+2.30	654,100	-
[2471]	25/12/18	257	261	256	261	+5	+1.95	357,200	-
[2471]	25/12/17	260	261	255	256	-4	-1.54	327,700	-
[2471]	25/12/16	260	260	257	260	+2	+0.78	258,800	-
[2471]	25/12/15	256	261	254	258	+1	+0.39	372,600	-
[2471]	25/12/12	257	259	256	257	+2	+0.78	303,100	-
[2471]	25/12/11	257	258	253	255	-2	-0.78	313,600	-
[2471]	25/12/10	256	259	256	257	+1	+0.39	275,100	-
[2471]	25/12/09	259	259	254	256	-2	-0.78	372,700	-
[2471]	25/12/08	257	261	255	258	+3	+1.18	345,700	-
[2471]	25/12/05	255	257	253	255	-2	-0.78	436,000	-
[2471]	25/12/04	256	260	255	257	+1	+0.39	432,700	-
[2471]	25/12/03	262	262	255	256	-5	-1.92	684,300	-
[2471]	25/12/02	267	267	261	261	-3	-1.14	722,300	-
[2471]	25/12/01	278	279	260	264	-14	-5.04	1,493,200	-
[2471]	25/11/28	280	281	278	278	0	0.00	483,200	-
[2471]	25/11/27	279	284	277	278	-12	-4.14	1,337,600	-
[2471]	25/11/26	289	290	287	290	+3	+1.05	1,307,800	-
[2471]	25/11/25	291	294	287	287	-4	-1.37	536,600	-
[2471]	25/11/21	285	291	284	291	+5	+1.75	400,900	-
[2471]	25/11/20	288	289	285	286	+1	+0.35	545,800	-
[2471]	25/11/19	287	287	282	285	0	0.00	400,100	-
[2471]	25/11/18	291	292	285	285	-6	-2.06	446,000	-
[2471]	25/11/17	295	297	288	291	-2	-0.68	519,100	-
[2471]	25/11/14	289	294	287	293	+2	+0.69	411,700	-
[2471]	25/11/13	293	296	291	291	-2	-0.68	480,200	-
[2471]	25/11/12	290	295	289	293	+2	+0.69	355,000	-
[2471]	25/11/11	294	295	286	291	-1	-0.34	445,700	-
[2471]	25/11/10	285	293	284	292	+10	+3.55	649,000	-
[2471]	25/11/07	283	284	281	282	0	0.00	231,300	-
[2471]	25/11/06	287	287	282	282	-1	-0.35	404,800	-
[2471]	25/11/05	287	287	279	283	-4	-1.39	381,900	-
[2471]	25/11/04	283	290	282	287	+4	+1.41	357,400	-
[2471]	25/10/31	282	285	280	283	+1	+0.35	415,400	-
[2471]	25/10/30	278	285	278	282	+1	+0.36	624,700	-
[2471]	25/10/29	289	290	277	281	-9	-3.10	1,527,100	-
[2471]	25/10/28	298	300	290	290	-11	-3.65	1,081,200	-
[2471]	25/10/27	299	304	299	301	+3	+1.01	491,500	-
[2471]	25/10/24	299	301	298	298	-4	-1.32	413,200	-
[2471]	25/10/23	299	303	298	302	+1	+0.33	387,400	-
[2471]	25/10/22	302	305	300	301	0	0.00	457,600	-
[2471]	25/10/21	310	310	300	301	-10	-3.22	820,800	-
[2471]	25/10/20	322	323	308	311	-4	-1.27	768,900	-
[2471]	25/10/17	325	326	315	315	-14	-4.26	790,800	-
[2471]	25/10/16	334	335	322	329	-8	-2.37	634,300	-
[2471]	25/10/15	322	342	322	337	+15	+4.66	1,053,100	-
[2471]	25/10/14	327	333	322	322	-13	-3.88	702,500	-
[2471]	25/10/10	337	340	333	335	-10	-2.90	421,800	-
[2471]	25/10/09	346	349	342	345	0	0.00	343,700	-
[2471]	25/10/08	343	350	342	345	0	0.00	209,400	-
[2471]	25/10/07	346	347	340	345	-3	-0.86	237,200	-
[2471]	25/10/06	340	348	339	348	+12	+3.57	253,200	-
[2471]	25/10/03	330	337	330	336	+6	+1.82	282,400	-
[2471]	25/10/02	329	330	323	330	0	0.00	341,700	-
[2471]	25/10/01	343	343	330	330	-14	-4.07	276,800	-
[2471]	25/09/30	349	349	343	344	-1	-0.29	204,600	-
[2471]	25/09/29	350	350	342	345	-5	-1.43	204,500	-
[2471]	25/09/26	348	350	344	350	+1	+0.29	256,900	-
[2471]	25/09/25	348	350	345	349	+1	+0.29	154,900	-
[2471]	25/09/24	354	354	348	348	-6	-1.69	198,800	-
[2471]	25/09/22	352	354	350	354	+5	+1.43	354,200	-
[2471]	25/09/19	355	357	345	349	-4	-1.13	349,500	-
[2471]	25/09/18	349	355	348	353	+2	+0.57	278,200	-
[2471]	25/09/17	343	353	341	351	+4	+1.15	492,300	-
[2471]	25/09/16	339	347	337	347	+7	+2.06	383,500	-
[2471]	25/09/12	334	340	333	340	+5	+1.49	358,500	-
[2471]	25/09/11	334	341	332	335	-2	-0.59	300,300	-
[2471]	25/09/10	334	337	332	337	+1	+0.30	255,400	-
[2471]	25/09/09	327	336	327	336	+7	+2.13	402,300	-
[2471]	25/09/08	326	336	324	329	+7	+2.17	528,600	-
[2471]	25/09/05	325	326	320	322	-3	-0.92	309,600	-