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
[2481]	26/10/29	735	735	735	735	-5.0	-0.68	100	4,057,657,856
[2481]	26/10/28	740	740	740	740	0	+0.00	2,700	4,085,261,056
[2481]	26/10/27	737	740	737	740	+3.0	+0.41	1,200	4,085,261,056
[2481]	26/10/26	725	737	725	737	+13.0	+1.80	600	4,068,699,136
[2481]	26/10/23	－	－	－	724	－	－	0	-
[2481]	26/10/22	－	－	－	724	－	－	0	-
[2481]	26/10/21	724	724	724	724	+3.0	+0.42	200	3,996,931,072
[2481]	26/10/20	713	721	711	721	+3.0	+0.42	1,700	3,980,369,152
[2481]	26/10/19	714	718	714	718	0	+0.00	900	3,963,807,232
[2481]	26/10/16	730	730	718	718	-12.0	-1.64	200	3,963,807,232
[2481]	26/10/15	738	738	716	730	+2.0	+0.27	1,400	4,030,054,912
[2481]	26/10/14	728	728	728	728	0	+0.00	100	4,019,013,632
[2481]	26/10/13	720	736	713	728	+13.0	+1.82	3,500	4,019,013,632
[2481]	26/10/09	716	716	715	715	-1.0	-0.14	2,500	3,947,245,568
[2481]	26/10/08	719	727	715	716	+1.0	+0.14	1,800	3,952,765,952
[2481]	26/10/07	716	718	715	715	+14.0	+2.00	400	3,947,245,568
[2481]	26/10/06	700	701	700	701	-5.0	-0.71	500	3,869,956,608
[2481]	26/10/05	698	717	695	706	+6.0	+0.86	4,300	3,897,559,808
[2481]	26/10/02	725	725	699	700	-26.0	-3.58	2,600	3,864,436,224
[2481]	26/10/01	733	739	726	726	-15.0	-2.02	3,700	4,007,972,352
[2481]	26/09/30	741	744	741	741	0	+0.00	2,400	4,090,781,696
[2481]	26/09/29	741	741	739	741	+3.0	+0.41	4,200	4,090,781,696
[2481]	26/09/28	723	739	723	738	+17.0	+2.36	4,900	4,074,219,776
[2481]	26/09/25	704	721	704	721	+18.0	+2.56	3,700	3,980,369,152
[2481]	26/09/24	699	710	699	703	+6.0	+0.86	4,600	3,880,997,888
[2481]	26/09/18	695	703	695	697	-5.0	-0.71	1,100	3,847,874,304
[2481]	26/09/17	693	708	693	702	+13.0	+1.89	2,300	3,875,477,248
[2481]	26/09/16	688	689	687	689	+3.0	+0.44	600	3,803,709,184
[2481]	26/09/15	684	688	684	686	-1.0	-0.15	800	3,787,147,264
[2481]	26/09/14	686	687	686	687	-2.0	-0.29	400	3,792,667,904
[2481]	26/09/11	685	689	685	689	+3.0	+0.44	1,200	3,803,709,184
[2481]	26/09/10	685	688	685	686	+1.0	+0.15	300	3,787,147,264
[2481]	26/09/09	685	685	685	685	0	+0.00	300	3,781,626,880
[2481]	26/09/08	686	687	684	685	-7.0	-1.01	1,200	3,781,626,880
[2481]	26/09/07	692	692	687	692	+8.0	+1.17	1,400	3,820,271,104
[2481]	26/09/04	680	684	680	684	+6.0	+0.88	800	3,776,106,240
[2481]	26/09/03	678	678	678	678	+3.0	+0.44	100	3,742,982,400
[2481]	26/09/02	675	680	675	675	0	+0.00	1,500	3,726,420,480
[2481]	26/09/01	675	675	669	675	+5.0	+0.75	1,100	3,726,420,480
[2481]	26/08/31	668	670	668	670	+2.0	+0.30	500	3,698,817,536
[2481]	26/08/28	668	668	668	668	+4.0	+0.60	400	3,687,776,256
[2481]	26/08/27	664	664	664	664	-5.0	-0.75	100	3,665,693,696
[2481]	26/08/26	669	671	669	669	0	+0.00	2,200	3,693,296,896
[2481]	26/08/25	659	669	659	669	+9.0	+1.36	4,500	3,693,296,896
[2481]	26/08/24	662	662	652	660	-2.0	-0.30	2,900	3,643,611,136
[2481]	26/08/21	661	664	660	662	-2.0	-0.30	1,200	3,654,652,416
[2481]	26/08/20	661	664	660	664	+4.0	+0.61	1,100	3,665,693,696
[2481]	26/08/19	658	662	652	660	-1.0	-0.15	1,800	3,643,611,136
[2481]	26/08/18	659	664	656	661	-1.0	-0.15	3,600	3,649,131,776
[2481]	26/08/17	661	663	661	662	+6.0	+0.91	900	3,654,652,416
[2481]	26/08/14	656	660	654	656	0	+0.00	3,000	3,621,528,576
[2481]	26/08/13	654	656	649	656	0	+0.00	1,100	3,621,528,576
[2481]	26/08/12	673	675	653	656	-10.0	-1.50	9,800	3,621,528,576
[2481]	26/08/10	650	670	646	666	+18.0	+2.78	7,700	3,676,734,976
[2481]	26/08/07	648	648	648	648	+1.0	+0.15	700	3,577,363,712
[2481]	26/08/06	－	－	－	647	－	－	0	-
[2481]	26/08/05	647	647	647	647	-1	-0.15	200	-
[2481]	26/08/04	643	648	640	648	+4	+0.62	600	-
[2481]	26/08/03	643	644	641	644	+1	+0.16	1,800	-
[2481]	26/07/31	639	644	639	643	+9	+1.42	1,100	-
[2481]	26/07/30	634	634	634	634	+3	+0.48	300	-
[2481]	26/07/29	633	636	631	631	-3	-0.47	1,400	-
[2481]	26/07/28	634	634	634	634	-3	-0.47	700	-
[2481]	26/07/27	637	637	637	637	0	0.00	500	-
[2481]	26/07/24	635	637	635	637	+2	+0.31	400	-
[2481]	26/07/23	638	638	627	635	-3	-0.47	2,600	-
[2481]	26/07/22	638	638	638	638	0	0.00	200	-
[2481]	26/07/21	633	638	633	638	+4	+0.63	1,100	-
[2481]	26/07/17	630	635	625	634	-1	-0.16	4,600	-
[2481]	26/07/16	635	636	630	635	-2	-0.31	2,200	-
[2481]	26/07/15	637	638	632	637	0	0.00	2,900	-
[2481]	26/07/14	637	640	637	637	-1	-0.16	1,200	-
[2481]	26/07/13	637	640	637	638	-2	-0.31	700	-
[2481]	26/07/10	639	640	639	640	0	0.00	400	-
[2481]	26/07/09	640	640	640	640	0	0.00	100	-
[2481]	26/07/08	638	640	631	640	+3	+0.47	7,000	-
[2481]	26/07/07	634	637	634	637	+3	+0.47	600	-
[2481]	26/07/06	638	638	630	634	-3	-0.47	8,400	-
[2481]	26/07/03	637	638	630	637	+1	+0.16	5,500	-
[2481]	26/07/02	635	636	635	636	+1	+0.16	300	-
[2481]	26/07/01	632	635	629	635	+3	+0.47	2,600	-
[2481]	26/06/30	632	636	630	632	-4	-0.63	2,100	-
[2481]	26/06/29	637	641	627	636	-28	-4.22	4,100	-
[2481]	26/06/26	654	667	647	664	+10	+1.53	4,600	-
[2481]	26/06/25	656	656	653	654	-1	-0.15	500	-
[2481]	26/06/24	655	655	655	655	+2	+0.31	700	-
[2481]	26/06/23	653	653	653	653	+1	+0.15	100	-
[2481]	26/06/22	653	653	650	652	-1	-0.15	1,800	-
[2481]	26/06/19	654	654	652	653	+1	+0.15	1,700	-
[2481]	26/06/18	651	652	651	652	+1	+0.15	700	-
[2481]	26/06/17	647	653	636	651	+1	+0.15	3,500	-
[2481]	26/06/16	650	652	646	650	0	0.00	3,100	-
[2481]	26/06/15	644	650	644	650	+6	+0.93	700	-
[2481]	26/06/12	638	653	631	644	-4	-0.62	4,700	-
[2481]	26/06/11	645	648	638	648	+6	+0.93	1,900	-
[2481]	26/06/10	649	651	637	642	-8	-1.23	4,300	-
[2481]	26/06/09	644	653	641	650	+6	+0.93	3,700	-
[2481]	26/06/08	653	653	642	644	-19	-2.87	5,300	-
[2481]	26/06/05	646	679	640	663	+17	+2.63	12,400	-
[2481]	26/06/04	650	652	642	646	-7	-1.07	3,600	-
[2481]	26/06/03	652	655	647	653	-3	-0.46	3,800	-
[2481]	26/06/02	665	665	650	656	-9	-1.35	7,700	-
[2481]	26/06/01	671	674	665	665	-7	-1.04	2,200	-
[2481]	26/05/29	669	673	660	672	+4	+0.60	4,200	-
[2481]	26/05/28	677	684	664	668	-9	-1.33	2,400	-
[2481]	26/05/27	675	686	674	677	+2	+0.30	12,600	-
[2481]	26/05/26	679	684	675	675	-4	-0.59	1,200	-
[2481]	26/05/25	674	679	674	679	+5	+0.74	2,200	-
[2481]	26/05/22	676	676	674	674	-2.0	-0.30	300	-
[2481]	26/05/21	668	676	662	676	+4.0	+0.60	3,900	-
[2481]	26/05/20	676	683	672	672	-4.0	-0.59	3,200	-
[2481]	26/05/19	677	682	676	676	-4.0	-0.59	800	-
[2481]	26/05/18	685	687	675	680	-4.0	-0.58	2,200	-
[2481]	26/05/15	694	697	684	684	-10.0	-1.44	6,100	-
[2481]	26/05/14	697	698	690	694	+6.0	+0.87	2,600	-
[2481]	26/05/13	688	688	688	688	-3.0	-0.43	500	-
[2481]	26/05/12	688	696	688	691	-7.0	-1.00	1,500	-
[2481]	26/05/11	699	706	690	698	-2.0	-0.29	2,700	-
[2481]	26/05/08	693	700	692	700	+5.0	+0.72	1,000	-
[2481]	26/05/07	697	705	695	695	-6.0	-0.86	1,900	-
[2481]	26/05/01	700	704	695	701	-4.0	-0.57	2,300	-
[2481]	26/04/30	695	705	695	705	+10.0	+1.44	400	-
[2481]	26/04/28	707	707	692	695	-15.0	-2.11	800	-
[2481]	26/04/27	701	710	694	710	+11	+1.57	6,700	-
[2481]	26/04/24	689	705	688	699	+9	+1.30	2,900	-
[2481]	26/04/23	696	696	690	690	-6	-0.86	300	-
[2481]	26/04/22	694	696	693	696	+2	+0.29	600	-
[2481]	26/04/21	690	695	688	694	+4	+0.58	1,100	-
[2481]	26/04/20	691	694	690	690	0	0.00	1,500	-
[2481]	26/04/17	693	693	690	690	-2	-0.29	600	-
[2481]	26/04/16	688	692	688	692	+4	+0.58	1,300	-
[2481]	26/04/15	688	688	688	688	-2	-0.29	100	-
[2481]	26/04/14	691	692	690	690	0	0.00	1,400	-
[2481]	26/04/13	691	692	684	690	+1	+0.15	2,200	-
[2481]	26/04/10	683	689	683	689	－	－	1,300	-
[2481]	26/04/09	－	－	－	689	－	－	0	-
[2481]	26/04/08	689	689	689	689	0	0.00	200	-
[2481]	26/04/07	683	689	683	689	+6	+0.88	1,100	-
[2481]	26/04/06	683	684	680	683	+3	+0.44	1,800	-
[2481]	26/04/03	690	690	680	680	-11	-1.59	1,800	-
[2481]	26/04/02	691	691	691	691	0	0.00	100	-
[2481]	26/04/01	688	697	688	691	-4	-0.58	2,300	-
[2481]	26/03/31	691	695	691	695	+1	+0.14	700	-
[2481]	26/03/30	685	694	685	694	0	0.00	700	-
[2481]	26/03/27	689	696	688	694	+8	+1.17	1,000	-
[2481]	26/03/26	671	689	671	686	+5	+0.73	1,800	-
[2481]	26/03/25	676	681	676	681	+6	+0.89	400	-
[2481]	26/03/24	670	687	670	675	+6	+0.90	2,200	-
[2481]	26/03/23	678	678	665	669	-11	-1.62	2,600	-
[2481]	26/03/19	675	680	675	680	+5	+0.74	1,000	-
[2481]	26/03/18	672	675	672	675	0	0.00	300	-
[2481]	26/03/17	676	679	667	675	-4	-0.59	2,400	-
[2481]	26/03/16	678	679	677	679	-3	-0.44	1,400	-
[2481]	26/03/13	682	682	682	682	-1	-0.15	100	-
[2481]	26/03/12	688	688	683	683	-14	-2.01	300	-
[2481]	26/03/11	690	697	687	697	+7	+1.01	300	-
[2481]	26/03/10	689	690	684	690	+4	+0.58	600	-
[2481]	26/03/09	679	686	675	686	-1	-0.15	4,100	-
[2481]	26/03/06	685	689	685	687	+3	+0.44	700	-
[2481]	26/03/05	689	699	678	684	-4	-0.58	2,200	-
[2481]	26/03/04	686	697	684	688	-2	-0.29	800	-
[2481]	26/03/03	690	690	690	690	-6	-0.86	200	-
[2481]	26/03/02	696	696	691	696	0	0.00	1,700	-
[2481]	26/02/27	700	710	696	696	-4	-0.57	2,600	-
[2481]	26/02/26	704	704	700	700	-4	-0.57	2,200	-
[2481]	26/02/25	706	710	702	704	-2	-0.28	2,400	-
[2481]	26/02/24	700	706	694	706	+12	+1.73	5,400	-
[2481]	26/02/20	694	694	694	694	-8	-1.14	200	-
[2481]	26/02/19	687	703	686	702	+12	+1.74	4,000	-
[2481]	26/02/18	690	690	690	690	+1	+0.15	400	-
[2481]	26/02/17	683	705	683	689	+6	+0.88	3,300	-
[2481]	26/02/16	690	693	683	683	-2	-0.29	2,600	-
[2481]	26/02/13	688	688	685	685	-3	-0.44	200	-
[2481]	26/02/12	688	688	688	688	+4	+0.58	500	-
[2481]	26/02/10	682	684	682	684	0	0.00	700	-
[2481]	26/02/09	684	684	684	684	0	0.00	300	-
[2481]	26/02/06	684	688	684	684	-3	-0.44	600	-
[2481]	26/02/05	679	687	679	687	+5	+0.73	600	-
[2481]	26/02/04	676	682	673	682	+10	+1.49	1,500	-
[2481]	26/02/03	672	672	672	672	-1	-0.15	500	-
[2481]	26/02/02	683	683	673	673	-10	-1.46	1,100	-
[2481]	26/01/30	680	684	675	683	-7	-1.01	600	-
[2481]	26/01/29	679	690	676	690	－	－	700	-
[2481]	26/01/28	－	－	－	680	－	－	0	-
[2481]	26/01/27	680	680	680	680	-4	-0.58	400	-
[2481]	26/01/26	683	684	683	684	+1	+0.15	800	-
[2481]	26/01/23	683	683	683	683	0	0.00	100	-
[2481]	26/01/22	678	683	678	683	+5	+0.74	400	-
[2481]	26/01/21	680	692	678	678	-12	-1.74	1,000	-
[2481]	26/01/20	690	690	690	690	+5	+0.73	100	-
[2481]	26/01/19	683	685	680	685	+9	+1.33	600	-
[2481]	26/01/16	685	685	676	676	-9	-1.31	1,200	-
[2481]	26/01/15	688	688	680	685	－	－	300	-
[2481]	26/01/14	－	－	－	692	－	－	0	-
[2481]	26/01/13	688	692	688	692	+14	+2.06	600	-
[2481]	26/01/09	677	678	677	678	+1	+0.15	200	-
[2481]	26/01/08	678	686	677	677	-16	-2.31	3,400	-
[2481]	26/01/07	686	693	686	693	+3	+0.43	1,300	-
[2481]	26/01/06	682	690	682	690	+10	+1.47	500	-
[2481]	26/01/05	683	684	679	680	-9	-1.31	1,400	-
[2481]	25/12/30	693	693	683	689	+8	+1.17	1,300	-
[2481]	25/12/29	684	689	681	681	-10	-1.45	400	-
[2481]	25/12/26	691	694	689	691	+2	+0.29	4,500	-
[2481]	25/12/25	683	689	683	689	+13	+1.92	1,300	-
[2481]	25/12/24	682	684	676	676	-1	-0.15	600	-
[2481]	25/12/23	662	678	662	677	+15	+2.27	1,400	-
[2481]	25/12/22	668	681	653	662	-6	-0.90	8,700	-
[2481]	25/12/19	667	686	667	668	－	－	2,000	-
[2481]	25/12/18	－	－	－	662	－	－	0	-
[2481]	25/12/17	658	662	658	662	-6	-0.90	200	-
[2481]	25/12/16	669	669	654	668	-1	-0.15	1,400	-
[2481]	25/12/15	668	669	668	669	+1	+0.15	1,400	-
[2481]	25/12/12	660	668	660	668	+13	+1.98	1,000	-
[2481]	25/12/11	667	667	651	655	-9	-1.36	2,100	-
[2481]	25/12/10	667	667	664	664	-3	-0.45	500	-
[2481]	25/12/09	667	668	666	667	+8	+1.21	3,100	-
[2481]	25/12/08	662	666	656	659	-1	-0.15	4,200	-
[2481]	25/12/05	654	662	654	660	－	－	800	-
[2481]	25/12/04	－	－	－	660	－	－	0	-
[2481]	25/12/03	663	663	660	660	-3	-0.45	200	-
[2481]	25/12/02	661	668	651	663	-8	-1.19	7,100	-
[2481]	25/12/01	670	671	667	671	+1	+0.15	900	-
[2481]	25/11/28	664	670	664	670	+1	+0.15	600	-
[2481]	25/11/27	668	669	665	669	+4	+0.60	1,300	-
[2481]	25/11/26	664	665	664	665	+1	+0.15	200	-
[2481]	25/11/25	663	664	663	664	+1	+0.15	300	-
[2481]	25/11/21	661	664	660	663	-1	-0.15	900	-
[2481]	25/11/20	662	664	662	664	+3	+0.45	400	-
[2481]	25/11/19	670	670	661	661	-10	-1.49	1,000	-
[2481]	25/11/18	675	675	671	671	-4	-0.59	600	-
[2481]	25/11/17	681	681	675	675	0	0.00	200	-
[2481]	25/11/14	668	678	668	675	+3	+0.45	1,100	-
[2481]	25/11/13	672	672	672	672	-3	-0.44	100	-
[2481]	25/11/12	673	678	667	675	-1	-0.15	2,600	-
[2481]	25/11/11	667	681	667	676	-10	-1.46	1,500	-
[2481]	25/11/10	678	686	678	686	－	－	300	-
[2481]	25/11/07	－	－	－	678	－	－	0	-
[2481]	25/11/06	672	678	668	678	-4	-0.59	700	-
[2481]	25/11/05	675	687	675	682	-1	-0.15	1,300	-
[2481]	25/11/04	662	687	662	683	+24	+3.64	11,400	-
[2481]	25/10/31	651	659	643	659	+7	+1.07	4,400	-
[2481]	25/10/30	652	654	644	652	-2	-0.31	3,400	-
[2481]	25/10/29	659	659	651	654	-11	-1.65	5,700	-
[2481]	25/10/28	666	669	659	665	-2	-0.30	2,400	-
[2481]	25/10/27	671	671	667	667	-4	-0.60	2,600	-
[2481]	25/10/24	662	673	662	671	+11	+1.67	2,100	-
[2481]	25/10/23	660	660	657	660	0	0.00	600	-
[2481]	25/10/22	656	660	656	660	+1	+0.15	400	-
[2481]	25/10/21	657	659	655	659	-1	-0.15	2,000	-
[2481]	25/10/20	663	665	657	660	-3	-0.45	2,700	-
[2481]	25/10/17	664	664	657	663	-2	-0.30	1,800	-
[2481]	25/10/16	662	665	661	665	-1	-0.15	1,000	-
[2481]	25/10/15	661	672	660	666	+2	+0.30	4,700	-
[2481]	25/10/14	672	676	663	664	-15	-2.21	3,500	-
[2481]	25/10/10	674	679	672	679	-1	-0.15	1,500	-
[2481]	25/10/09	679	680	675	680	-1	-0.15	1,000	-
[2481]	25/10/08	681	683	678	681	-4	-0.58	900	-
[2481]	25/10/07	683	685	679	685	0	0.00	1,900	-
[2481]	25/10/06	688	688	682	685	-6	-0.87	5,700	-
[2481]	25/10/03	684	691	684	691	+7	+1.02	900	-
[2481]	25/10/02	690	692	683	684	-6	-0.87	1,700	-
[2481]	25/10/01	690	690	683	690	-4	-0.58	2,200	-
[2481]	25/09/30	695	698	692	694	+2	+0.29	2,100	-
[2481]	25/09/29	686	692	686	692	+7	+1.02	1,300	-
[2481]	25/09/26	685	688	685	685	0	0.00	5,700	-
[2481]	25/09/25	687	687	682	685	-3	-0.44	1,600	-
[2481]	25/09/24	687	689	687	688	+2	+0.29	700	-
[2481]	25/09/22	685	686	682	686	0	0.00	1,800	-
[2481]	25/09/19	692	692	680	686	-7	-1.01	4,100	-
[2481]	25/09/18	696	696	693	693	-3	-0.43	1,200	-
[2481]	25/09/17	697	699	694	696	-1	-0.14	4,500	-
[2481]	25/09/16	700	703	693	697	-5	-0.71	4,600	-
[2481]	25/09/12	698	707	697	702	+6	+0.86	5,800	-
[2481]	25/09/11	696	700	695	696	0	0.00	1,200	-
[2481]	25/09/10	699	699	696	696	-7	-1.00	900	-
[2481]	25/09/09	704	705	699	703	+1	+0.14	600	-
[2481]	25/09/08	702	707	697	702	+4	+0.57	2,100	-
[2481]	25/09/05	699	699	698	698	-5	-0.71	300	-