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
[2479]	26/10/29	233	233	229	231	0	+0.00	56,600	1,854,260,096
[2479]	26/10/28	236	236	231	231	-4.0	-1.70	50,400	1,854,260,096
[2479]	26/10/27	237	237	234	235	-2.0	-0.84	12,400	1,886,368,512
[2479]	26/10/26	237	238	235	237	+3.0	+1.28	36,800	1,902,422,656
[2479]	26/10/23	238	238	233	234	-6.0	-2.50	88,300	1,878,341,376
[2479]	26/10/22	242	243	240	240	-2.0	-0.83	29,400	1,926,503,936
[2479]	26/10/21	242	244	241	242	-1.0	-0.41	39,100	1,942,558,208
[2479]	26/10/20	248	248	243	243	-4.0	-1.62	44,400	1,950,585,344
[2479]	26/10/19	244	250	243	247	+2.0	+0.82	34,400	1,982,693,760
[2479]	26/10/16	240	245	240	245	+2.0	+0.82	74,400	1,966,639,488
[2479]	26/10/15	242	243	239	243	-1.0	-0.41	69,700	1,950,585,344
[2479]	26/10/14	246	246	242	244	-2.0	-0.81	37,700	1,958,612,352
[2479]	26/10/13	244	247	244	246	0	+0.00	37,900	1,974,666,624
[2479]	26/10/09	248	249	242	246	-3.0	-1.20	83,100	1,974,666,624
[2479]	26/10/08	253	253	249	249	-7.0	-2.73	49,800	1,998,747,904
[2479]	26/10/07	255	257	253	256	+1.0	+0.39	30,900	2,054,937,600
[2479]	26/10/06	252	256	250	255	+3.0	+1.19	50,700	2,046,910,464
[2479]	26/10/05	253	254	248	252	0	+0.00	92,800	2,022,829,184
[2479]	26/10/02	257	257	251	252	-6.0	-2.33	108,900	2,022,829,184
[2479]	26/10/01	262	262	254	258	-6.0	-2.27	197,500	2,070,991,744
[2479]	26/09/30	265	266	262	264	-2.0	-0.75	75,600	2,119,154,432
[2479]	26/09/29	266	271	262	266	+1.0	+0.38	135,300	2,135,208,576
[2479]	26/09/28	263	266	262	265	+1.0	+0.38	49,700	2,127,181,440
[2479]	26/09/25	267	267	263	264	-3.0	-1.12	60,100	2,119,154,432
[2479]	26/09/24	268	268	264	267	-1.0	-0.37	38,100	2,143,235,712
[2479]	26/09/18	263	268	260	268	+8.0	+3.08	105,000	2,151,262,720
[2479]	26/09/17	262	264	258	260	-4.0	-1.52	103,500	2,087,046,016
[2479]	26/09/16	268	268	263	264	-3.0	-1.12	70,200	2,119,154,432
[2479]	26/09/15	267	269	262	267	-1.0	-0.37	152,500	2,143,235,712
[2479]	26/09/14	259	268	258	268	+8.0	+3.08	65,500	2,151,262,720
[2479]	26/09/11	259	261	253	260	-3.0	-1.14	126,300	2,087,046,016
[2479]	26/09/10	267	267	263	263	-4.0	-1.50	87,100	2,111,127,296
[2479]	26/09/09	267	267	264	267	0	+0.00	84,500	2,143,235,712
[2479]	26/09/08	266	268	263	267	+2.0	+0.75	123,300	2,143,235,712
[2479]	26/09/07	265	266	263	265	0	+0.00	65,400	2,127,181,440
[2479]	26/09/04	260	265	259	265	+5.0	+1.92	125,700	2,127,181,440
[2479]	26/09/03	254	260	253	260	+4.0	+1.56	92,400	2,087,046,016
[2479]	26/09/02	254	256	252	256	-1.0	-0.39	36,300	2,054,937,600
[2479]	26/09/01	252	257	250	257	+1.0	+0.39	76,900	2,062,964,736
[2479]	26/08/31	245	256	245	256	+10.0	+4.07	275,100	2,054,937,600
[2479]	26/08/28	245	246	243	246	+3.0	+1.23	53,200	1,974,666,624
[2479]	26/08/27	245	245	243	243	-1.0	-0.41	16,300	1,950,585,344
[2479]	26/08/26	246	246	242	244	0	+0.00	30,900	1,958,612,352
[2479]	26/08/25	246	246	241	244	-2.0	-0.81	56,400	1,958,612,352
[2479]	26/08/24	243	247	243	246	+1.0	+0.41	23,200	1,974,666,624
[2479]	26/08/21	244	247	244	245	0	+0.00	75,600	1,966,639,488
[2479]	26/08/20	242	246	242	245	+2.0	+0.82	79,100	1,966,639,488
[2479]	26/08/19	243	244	242	243	+1.0	+0.41	16,300	1,950,585,344
[2479]	26/08/18	244	246	242	242	-2.0	-0.82	47,100	1,942,558,208
[2479]	26/08/17	245	247	244	244	-3.0	-1.21	39,800	1,958,612,352
[2479]	26/08/14	241	248	240	247	+7.0	+2.92	105,600	1,982,693,760
[2479]	26/08/13	240	241	238	240	0	+0.00	30,000	1,926,503,936
[2479]	26/08/12	239	240	238	240	+1.0	+0.42	14,500	1,926,503,936
[2479]	26/08/10	237	239	236	239	+2.0	+0.84	24,900	1,918,476,928
[2479]	26/08/07	236	237	236	237	+1.0	+0.42	4,900	1,902,422,656
[2479]	26/08/06	239	240	236	236	-2.0	-0.84	30,900	1,894,395,648
[2479]	26/08/05	237	240	237	238	+1.0	+0.42	12,800	1,910,449,792
[2479]	26/08/04	238	239	237	237	-2.0	-0.84	18,000	1,902,422,656
[2479]	26/08/03	241	241	235	239	-4.0	-1.65	44,400	1,918,476,928
[2479]	26/07/31	240	243	237	243	+4.0	+1.67	72,100	1,950,585,344
[2479]	26/07/30	239	239	238	239	0	+0.00	15,500	1,918,476,928
[2479]	26/07/29	239	240	238	239	-1.0	-0.42	19,100	1,918,476,928
[2479]	26/07/28	241	241	240	240	0	+0.00	20,000	1,926,503,936
[2479]	26/07/27	242	242	240	240	0	+0.00	22,300	1,926,503,936
[2479]	26/07/24	239	241	239	240	+1.0	+0.42	22,700	1,926,503,936
[2479]	26/07/23	237	239	237	239	+2.0	+0.84	4,500	1,918,476,928
[2479]	26/07/22	237	238	237	237	0	+0.00	3,100	1,902,422,656
[2479]	26/07/21	238	238	237	237	+1.0	+0.42	5,400	1,902,422,656
[2479]	26/07/17	238	238	236	236	-3	-1.26	17,000	-
[2479]	26/07/16	239	239	238	239	+1	+0.42	13,200	-
[2479]	26/07/15	238	240	237	238	0	0.00	17,800	-
[2479]	26/07/14	238	239	237	238	-1	-0.42	2,300	-
[2479]	26/07/13	239	239	237	239	+1	+0.42	16,800	-
[2479]	26/07/10	237	238	235	238	+3	+1.28	8,200	-
[2479]	26/07/09	238	238	234	235	-2	-0.84	15,900	-
[2479]	26/07/08	237	238	236	237	0	0.00	3,700	-
[2479]	26/07/07	238	239	233	237	-2	-0.84	22,000	-
[2479]	26/07/06	241	243	239	239	-2	-0.83	18,900	-
[2479]	26/07/03	235	241	234	241	+5	+2.12	78,800	-
[2479]	26/07/02	230	237	230	236	+6	+2.61	51,300	-
[2479]	26/07/01	229	231	227	230	+3	+1.32	71,000	-
[2479]	26/06/30	227	228	226	227	0	0.00	10,100	-
[2479]	26/06/29	226	228	226	227	0	0.00	10,000	-
[2479]	26/06/26	226	227	222	227	+1	+0.44	38,700	-
[2479]	26/06/25	226	227	225	226	+1	+0.44	16,100	-
[2479]	26/06/24	222	226	222	225	+2	+0.90	19,700	-
[2479]	26/06/23	225	226	222	223	-2	-0.89	20,000	-
[2479]	26/06/22	223	227	223	225	+2	+0.90	13,300	-
[2479]	26/06/19	224	224	222	223	0	0.00	17,400	-
[2479]	26/06/18	226	226	222	223	-1	-0.45	21,600	-
[2479]	26/06/17	223	225	221	224	+4	+1.82	48,400	-
[2479]	26/06/16	227	232	217	220	-7	-3.08	132,500	-
[2479]	26/06/15	230	232	227	227	-1	-0.44	57,300	-
[2479]	26/06/12	230	230	226	228	-1	-0.44	10,500	-
[2479]	26/06/11	230	230	226	229	-3	-1.29	20,100	-
[2479]	26/06/10	233	233	230	232	-1	-0.43	14,000	-
[2479]	26/06/09	235	235	230	233	-2	-0.85	66,500	-
[2479]	26/06/08	236	236	234	235	-1	-0.42	55,300	-
[2479]	26/06/05	236	237	236	236	0	0.00	6,500	-
[2479]	26/06/04	238	238	236	236	-3	-1.26	15,100	-
[2479]	26/06/03	236	239	235	239	+1	+0.42	26,200	-
[2479]	26/06/02	238	238	237	238	0	0.00	7,500	-
[2479]	26/06/01	237	238	237	238	+1	+0.42	12,400	-
[2479]	26/05/29	238	238	237	237	-1	-0.42	16,700	-
[2479]	26/05/28	240	240	236	238	-2	-0.83	14,300	-
[2479]	26/05/27	242	242	234	240	-2	-0.83	40,000	-
[2479]	26/05/26	243	244	242	242	-1	-0.41	17,600	-
[2479]	26/05/25	243	247	242	243	0	0.00	32,400	-
[2479]	26/05/22	239	244	238	243	+4.0	+1.67	57,000	-
[2479]	26/05/21	238	239	235	239	0	+0.00	22,800	-
[2479]	26/05/20	236	241	233	239	+3.0	+1.27	120,900	-
[2479]	26/05/19	235	238	233	236	+1.0	+0.43	56,600	-
[2479]	26/05/18	237	237	234	235	-3.0	-1.26	32,700	-
[2479]	26/05/15	239	239	236	238	0	+0.00	77,300	-
[2479]	26/05/14	239	240	237	238	0	+0.00	26,800	-
[2479]	26/05/13	240	240	236	238	-3.0	-1.24	26,400	-
[2479]	26/05/12	235	241	235	241	+5.0	+2.12	72,300	-
[2479]	26/05/11	235	237	235	236	-1.0	-0.42	17,300	-
[2479]	26/05/08	239	239	236	237	+1.0	+0.42	18,000	-
[2479]	26/05/07	236	239	235	236	0	+0.00	48,300	-
[2479]	26/05/01	237	237	233	236	-1.0	-0.42	51,000	-
[2479]	26/04/30	235	238	235	237	+1.0	+0.42	23,600	-
[2479]	26/04/28	238	240	234	236	-2.0	-0.84	59,000	-
[2479]	26/04/27	237	240	236	238	0	0.00	81,900	-
[2479]	26/04/24	238	240	238	238	+1	+0.42	46,400	-
[2479]	26/04/23	236	237	236	237	0	0.00	11,300	-
[2479]	26/04/22	239	239	237	237	-2	-0.84	30,900	-
[2479]	26/04/21	237	239	237	239	+2	+0.84	9,900	-
[2479]	26/04/20	237	238	236	237	-1	-0.42	32,400	-
[2479]	26/04/17	238	239	237	238	+1	+0.42	3,600	-
[2479]	26/04/16	239	239	237	237	-1	-0.42	13,800	-
[2479]	26/04/15	236	239	234	238	+1	+0.42	36,800	-
[2479]	26/04/14	239	239	233	237	-2	-0.84	74,000	-
[2479]	26/04/13	239	240	238	239	0	0.00	23,500	-
[2479]	26/04/10	241	241	238	239	+1	+0.42	46,400	-
[2479]	26/04/09	239	239	238	238	-1	-0.42	18,400	-
[2479]	26/04/08	238	240	238	239	+2	+0.84	26,500	-
[2479]	26/04/07	238	238	237	237	0	0.00	13,300	-
[2479]	26/04/06	238	238	234	237	0	0.00	38,800	-
[2479]	26/04/03	238	238	237	237	-1	-0.42	16,900	-
[2479]	26/04/02	238	240	237	238	0	0.00	26,100	-
[2479]	26/04/01	237	239	234	238	+2	+0.85	96,500	-
[2479]	26/03/31	239	239	235	236	-4	-1.67	58,200	-
[2479]	26/03/30	244	244	238	240	-17	-6.61	130,700	-
[2479]	26/03/27	256	257	253	257	+1	+0.39	104,300	-
[2479]	26/03/26	255	258	254	256	+1	+0.39	90,200	-
[2479]	26/03/25	250	255	250	255	+6	+2.41	37,500	-
[2479]	26/03/24	250	250	248	249	0	0.00	56,100	-
[2479]	26/03/23	246	249	245	249	0	0.00	65,400	-
[2479]	26/03/19	247	253	246	249	-1	-0.40	50,200	-
[2479]	26/03/18	249	251	247	250	+3	+1.21	49,600	-
[2479]	26/03/17	247	250	247	247	+1	+0.41	27,500	-
[2479]	26/03/16	243	256	241	246	+5	+2.07	255,800	-
[2479]	26/03/13	239	243	239	241	-1	-0.41	34,200	-
[2479]	26/03/12	242	248	242	242	-4	-1.63	52,600	-
[2479]	26/03/11	248	250	246	246	+1	+0.41	32,200	-
[2479]	26/03/10	244	246	244	245	+3	+1.24	20,500	-
[2479]	26/03/09	243	243	238	242	-6	-2.42	46,000	-
[2479]	26/03/06	247	249	247	248	+2	+0.81	14,600	-
[2479]	26/03/05	245	248	243	246	0	0.00	27,900	-
[2479]	26/03/04	239	247	237	246	+1	+0.41	71,900	-
[2479]	26/03/03	255	255	244	245	-12	-4.67	153,400	-
[2479]	26/03/02	257	257	254	257	-1	-0.39	34,400	-
[2479]	26/02/27	257	259	255	258	+1	+0.39	21,500	-
[2479]	26/02/26	257	258	254	257	+1	+0.39	78,500	-
[2479]	26/02/25	251	257	251	256	+4	+1.59	88,300	-
[2479]	26/02/24	253	253	250	252	+2	+0.80	82,900	-
[2479]	26/02/20	251	251	249	250	0	0.00	27,000	-
[2479]	26/02/19	251	252	250	250	-1	-0.40	22,300	-
[2479]	26/02/18	250	251	249	251	+1	+0.40	52,400	-
[2479]	26/02/17	252	253	250	250	-1	-0.40	19,300	-
[2479]	26/02/16	247	254	247	251	+5	+2.03	52,200	-
[2479]	26/02/13	246	247	245	246	+1	+0.41	27,700	-
[2479]	26/02/12	245	249	244	245	+1	+0.41	51,100	-
[2479]	26/02/10	243	245	242	244	+1	+0.41	21,800	-
[2479]	26/02/09	244	245	243	243	0	0.00	56,900	-
[2479]	26/02/06	243	243	241	243	+1	+0.41	38,900	-
[2479]	26/02/05	242	243	241	242	+1	+0.41	22,200	-
[2479]	26/02/04	242	243	241	241	0	0.00	22,000	-
[2479]	26/02/03	243	243	241	241	0	0.00	10,500	-
[2479]	26/02/02	238	243	237	241	-13	-5.12	154,900	-
[2479]	26/01/30	253	256	252	254	+1	+0.40	78,000	-
[2479]	26/01/29	254	254	253	253	-1	-0.39	36,700	-
[2479]	26/01/28	253	254	252	254	0	0.00	28,800	-
[2479]	26/01/27	253	254	252	254	+1	+0.40	29,900	-
[2479]	26/01/26	251	254	251	253	-1	-0.39	42,100	-
[2479]	26/01/23	253	254	253	254	+1	+0.40	35,200	-
[2479]	26/01/22	254	254	253	253	0	0.00	13,000	-
[2479]	26/01/21	253	254	252	253	0	0.00	38,200	-
[2479]	26/01/20	254	254	253	253	-1	-0.39	38,100	-
[2479]	26/01/19	253	255	253	254	+1	+0.40	33,000	-
[2479]	26/01/16	251	253	251	253	+2	+0.80	30,000	-
[2479]	26/01/15	251	252	250	251	0	0.00	28,100	-
[2479]	26/01/14	253	253	248	251	-1	-0.40	41,300	-
[2479]	26/01/13	252	254	250	252	+1	+0.40	57,300	-
[2479]	26/01/09	246	251	246	251	+5	+2.03	73,100	-
[2479]	26/01/08	246	247	243	246	-1	-0.40	51,400	-
[2479]	26/01/07	242	248	241	247	+6	+2.49	75,800	-
[2479]	26/01/06	242	243	241	241	0	0.00	32,000	-
[2479]	26/01/05	241	242	240	241	+2	+0.84	29,300	-
[2479]	25/12/30	240	242	238	239	-3	-1.24	45,300	-
[2479]	25/12/29	240	242	239	242	+3	+1.26	16,000	-
[2479]	25/12/26	238	240	238	239	+3	+1.27	59,800	-
[2479]	25/12/25	238	239	236	236	-4	-1.67	132,200	-
[2479]	25/12/24	241	241	239	240	0	0.00	32,900	-
[2479]	25/12/23	241	243	240	240	-2	-0.83	38,600	-
[2479]	25/12/22	240	244	240	242	+1	+0.41	40,500	-
[2479]	25/12/19	240	242	239	241	+3	+1.26	24,200	-
[2479]	25/12/18	239	240	238	238	-1	-0.42	10,500	-
[2479]	25/12/17	238	240	238	239	+2	+0.84	34,400	-
[2479]	25/12/16	237	238	236	237	0	0.00	23,600	-
[2479]	25/12/15	236	240	235	237	+3	+1.28	55,600	-
[2479]	25/12/12	234	235	234	234	0	0.00	12,000	-
[2479]	25/12/11	237	237	234	234	-2	-0.85	21,400	-
[2479]	25/12/10	235	237	234	236	+1	+0.43	13,800	-
[2479]	25/12/09	235	236	233	235	-1	-0.42	28,200	-
[2479]	25/12/08	235	236	234	236	+1	+0.43	16,600	-
[2479]	25/12/05	235	236	234	235	-1	-0.42	17,400	-
[2479]	25/12/04	235	237	234	236	+1	+0.43	15,700	-
[2479]	25/12/03	235	235	234	235	0	0.00	19,700	-
[2479]	25/12/02	237	237	233	235	-1	-0.42	19,400	-
[2479]	25/12/01	235	237	235	236	-1	-0.42	14,500	-
[2479]	25/11/28	236	237	235	237	+1	+0.42	22,400	-
[2479]	25/11/27	236	236	235	236	0	0.00	7,900	-
[2479]	25/11/26	236	236	234	236	+1	+0.43	19,400	-
[2479]	25/11/25	233	235	233	235	+1	+0.43	15,200	-
[2479]	25/11/21	233	235	232	234	+1	+0.43	31,000	-
[2479]	25/11/20	232	234	232	233	+1	+0.43	29,000	-
[2479]	25/11/19	230	232	230	232	+1	+0.43	48,900	-
[2479]	25/11/18	235	235	231	231	-4	-1.70	66,200	-
[2479]	25/11/17	235	235	233	235	+1	+0.43	15,200	-
[2479]	25/11/14	236	236	233	234	-1	-0.43	25,000	-
[2479]	25/11/13	233	237	233	235	+1	+0.43	61,600	-
[2479]	25/11/12	233	234	232	234	+2	+0.86	48,500	-
[2479]	25/11/11	234	234	232	232	-3	-1.28	22,000	-
[2479]	25/11/10	234	235	233	235	+1	+0.43	39,600	-
[2479]	25/11/07	232	235	231	234	0	0.00	31,900	-
[2479]	25/11/06	232	235	230	234	+2	+0.86	46,700	-
[2479]	25/11/05	235	235	230	232	-3	-1.28	128,100	-
[2479]	25/11/04	246	246	235	235	-11	-4.47	137,000	-
[2479]	25/10/31	246	247	245	246	+1	+0.41	22,700	-
[2479]	25/10/30	245	247	245	245	+2	+0.82	26,500	-
[2479]	25/10/29	249	250	243	243	-6	-2.41	30,300	-
[2479]	25/10/28	250	251	248	249	-1	-0.40	26,500	-
[2479]	25/10/27	252	253	250	250	0	0.00	34,600	-
[2479]	25/10/24	250	251	249	250	+1	+0.40	15,000	-
[2479]	25/10/23	250	251	247	249	-1	-0.40	22,500	-
[2479]	25/10/22	248	251	248	250	+3	+1.21	17,700	-
[2479]	25/10/21	247	249	247	247	+1	+0.41	20,200	-
[2479]	25/10/20	244	247	244	246	+3	+1.23	15,500	-
[2479]	25/10/17	244	245	243	243	-1	-0.41	28,600	-
[2479]	25/10/16	242	246	242	244	0	0.00	21,500	-
[2479]	25/10/15	243	244	242	244	+3	+1.24	16,100	-
[2479]	25/10/14	245	245	240	241	-7	-2.82	78,100	-
[2479]	25/10/10	250	251	247	248	-3	-1.20	55,700	-
[2479]	25/10/09	253	253	249	251	-2	-0.79	38,600	-
[2479]	25/10/08	248	253	248	253	+6	+2.43	41,800	-
[2479]	25/10/07	248	250	246	247	-1	-0.40	28,100	-
[2479]	25/10/06	245	249	245	248	+6	+2.48	52,600	-
[2479]	25/10/03	242	244	241	242	0	0.00	33,500	-
[2479]	25/10/02	243	245	241	242	-1	-0.41	33,300	-
[2479]	25/10/01	250	250	242	243	-5	-2.02	60,600	-
[2479]	25/09/30	250	251	247	248	-1	-0.40	34,100	-
[2479]	25/09/29	250	252	248	249	-1	-0.40	46,000	-
[2479]	25/09/26	250	252	246	250	+1	+0.40	60,200	-
[2479]	25/09/25	248	249	245	249	-1	-0.40	47,400	-
[2479]	25/09/24	250	251	247	250	+1	+0.40	90,200	-
[2479]	25/09/22	243	250	243	249	+7	+2.89	131,600	-
[2479]	25/09/19	247	247	241	242	-1	-0.41	70,600	-
[2479]	25/09/18	242	246	242	243	0	0.00	62,100	-
[2479]	25/09/17	242	243	240	243	+3	+1.25	33,600	-
[2479]	25/09/16	241	242	239	240	0	0.00	55,900	-
[2479]	25/09/12	241	241	240	240	-1	-0.41	57,400	-
[2479]	25/09/11	242	243	241	241	-1	-0.41	8,800	-
[2479]	25/09/10	241	243	241	242	+1	+0.41	59,400	-
[2479]	25/09/09	243	244	241	241	-3	-1.23	37,600	-
[2479]	25/09/08	244	244	242	244	+2	+0.83	13,700	-
[2479]	25/09/05	242	244	242	242	0	0.00	41,200	-