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
[2484]	26/10/29	127	133	125	131	+2.0	+1.55	329,700	14,589,863,936
[2484]	26/10/28	126	130	126	129	+1.0	+0.78	274,100	14,367,118,336
[2484]	26/10/27	127	130	124	128	+3.0	+2.40	492,800	14,255,745,024
[2484]	26/10/26	125	126	123	125	+1.0	+0.81	343,100	13,921,626,112
[2484]	26/10/23	126	128	122	124	-5.0	-3.88	602,700	13,810,252,800
[2484]	26/10/22	135	136	127	129	-6.0	-4.44	471,400	14,367,118,336
[2484]	26/10/21	137	137	133	135	+3.0	+2.27	436,700	15,035,356,160
[2484]	26/10/20	138	139	131	132	-6.0	-4.35	737,800	14,701,237,248
[2484]	26/10/19	139	144	137	138	-4.0	-2.82	768,400	15,369,475,072
[2484]	26/10/16	138	146	136	142	+8.0	+5.97	1,925,700	15,814,967,296
[2484]	26/10/15	140	141	132	134	-6.0	-4.29	728,600	14,923,982,848
[2484]	26/10/14	145	145	140	140	-6.0	-4.11	660,400	15,592,220,672
[2484]	26/10/13	146	149	145	146	-1.0	-0.68	392,100	16,260,459,520
[2484]	26/10/09	142	148	142	147	+2.0	+1.38	216,900	16,371,831,808
[2484]	26/10/08	151	151	144	145	-6.0	-3.97	376,700	16,149,086,208
[2484]	26/10/07	151	153	148	151	+1.0	+0.67	239,800	16,817,324,032
[2484]	26/10/06	154	154	149	150	-4.0	-2.60	445,600	16,705,950,720
[2484]	26/10/05	152	154	148	154	+1.0	+0.65	522,400	17,151,442,944
[2484]	26/10/02	150	153	148	153	+3.0	+2.00	292,100	17,040,070,656
[2484]	26/10/01	152	152	149	150	-3.0	-1.96	195,900	16,705,950,720
[2484]	26/09/30	148	153	146	153	+4.0	+2.68	287,600	17,040,070,656
[2484]	26/09/29	147	151	146	149	+2.0	+1.36	392,600	16,594,578,432
[2484]	26/09/28	146	147	144	147	+1.0	+0.68	360,900	16,371,831,808
[2484]	26/09/25	148	148	144	146	-3.0	-2.01	617,000	16,260,459,520
[2484]	26/09/24	152	164	149	149	-3.0	-1.97	845,800	16,594,578,432
[2484]	26/09/18	158	158	151	152	-6.0	-3.80	468,100	16,928,697,344
[2484]	26/09/17	154	160	154	158	+4.0	+2.60	380,300	17,596,936,192
[2484]	26/09/16	164	164	153	154	-6.0	-3.75	560,700	17,151,442,944
[2484]	26/09/15	158	163	158	160	-2.0	-1.23	299,000	17,819,680,768
[2484]	26/09/14	156	165	155	162	+7.0	+4.52	507,300	18,042,427,392
[2484]	26/09/11	154	156	152	155	-1.0	-0.64	341,300	17,262,815,232
[2484]	26/09/10	152	158	152	156	+3.0	+1.96	331,800	17,374,189,568
[2484]	26/09/09	151	155	151	153	+1.0	+0.66	275,200	17,040,070,656
[2484]	26/09/08	154	155	149	152	+1.0	+0.66	553,900	16,928,697,344
[2484]	26/09/07	158	159	150	151	-10.0	-6.21	1,047,000	16,817,324,032
[2484]	26/09/04	159	162	157	161	+5.0	+3.21	1,260,600	17,931,055,104
[2484]	26/09/03	159	160	155	156	-6.0	-3.70	1,102,600	17,374,189,568
[2484]	26/09/02	174	175	162	162	-16.0	-8.99	1,688,700	18,042,427,392
[2484]	26/09/01	178	180	171	178	-3.0	-1.66	1,181,000	19,824,396,288
[2484]	26/08/31	185	186	177	181	-4.0	-2.16	964,800	20,158,515,200
[2484]	26/08/28	176	199	170	185	+10.0	+5.71	3,064,500	20,604,006,400
[2484]	26/08/27	175	179	170	175	+1.0	+0.57	1,333,600	19,490,277,376
[2484]	26/08/26	163	176	160	174	+12.0	+7.41	1,683,500	19,378,903,040
[2484]	26/08/25	153	163	153	162	+7.0	+4.52	1,282,600	18,042,427,392
[2484]	26/08/24	157	157	151	155	-1.0	-0.64	550,900	17,262,815,232
[2484]	26/08/21	155	157	153	156	+1.0	+0.65	399,900	17,374,189,568
[2484]	26/08/20	155	157	152	155	+4.0	+2.65	636,500	17,262,815,232
[2484]	26/08/19	148	152	147	151	+3.0	+2.03	764,100	16,817,324,032
[2484]	26/08/18	145	150	143	148	0	+0.00	425,400	16,483,205,120
[2484]	26/08/17	145	148	142	148	+5.0	+3.50	568,900	16,483,205,120
[2484]	26/08/14	147	150	143	143	-4.0	-2.72	950,900	15,926,340,608
[2484]	26/08/13	148	152	147	147	-4.0	-2.65	751,500	16,371,831,808
[2484]	26/08/12	150	152	145	151	-1.0	-0.66	820,500	16,817,324,032
[2484]	26/08/10	147	153	143	152	+7.0	+4.83	1,288,900	16,928,697,344
[2484]	26/08/07	140	146	138	145	+6.0	+4.32	624,800	16,149,086,208
[2484]	26/08/06	147	147	135	139	-6.0	-4.14	1,766,400	15,480,848,384
[2484]	26/08/05	144	145	140	145	+2.0	+1.40	453,100	16,149,086,208
[2484]	26/08/04	138	144	137	143	+4.0	+2.88	395,700	15,926,340,608
[2484]	26/08/03	136	139	133	139	+4.0	+2.96	321,600	15,480,848,384
[2484]	26/07/31	134	135	133	135	+1.0	+0.75	201,000	15,035,356,160
[2484]	26/07/30	131	136	131	134	+1.0	+0.75	205,300	14,923,982,848
[2484]	26/07/29	129	133	129	133	+3.0	+2.31	337,900	14,812,610,560
[2484]	26/07/28	132	132	127	130	-3.0	-2.26	485,000	14,478,490,624
[2484]	26/07/27	133	137	130	133	-4.0	-2.92	520,800	14,812,610,560
[2484]	26/07/24	133	149	133	137	+2.0	+1.48	2,567,200	15,258,101,760
[2484]	26/07/23	131	135	128	135	+3.0	+2.27	451,000	15,035,356,160
[2484]	26/07/22	129	133	126	132	+2.0	+1.54	603,700	14,701,237,248
[2484]	26/07/21	123	130	121	130	+6.0	+4.84	843,400	14,478,490,624
[2484]	26/07/17	116	124	116	124	+6	+5.08	739,800	-
[2484]	26/07/16	116	119	112	118	-5	-4.07	1,013,000	-
[2484]	26/07/15	125	126	122	123	-1	-0.81	233,300	-
[2484]	26/07/14	125	127	124	124	-1	-0.80	189,600	-
[2484]	26/07/13	126	128	125	125	-2	-1.57	286,000	-
[2484]	26/07/10	123	127	123	127	+3	+2.42	307,500	-
[2484]	26/07/09	121	125	120	124	+3	+2.48	191,900	-
[2484]	26/07/08	122	123	120	121	-3	-2.42	168,000	-
[2484]	26/07/07	124	125	122	124	0	0.00	215,300	-
[2484]	26/07/06	122	124	120	124	0	0.00	144,700	-
[2484]	26/07/03	121	125	120	124	+2	+1.64	236,300	-
[2484]	26/07/02	121	124	120	122	+1	+0.83	379,900	-
[2484]	26/07/01	117	121	117	121	+3	+2.54	273,600	-
[2484]	26/06/30	118	118	116	118	+1	+0.85	120,000	-
[2484]	26/06/29	117	119	116	117	+1	+0.86	101,000	-
[2484]	26/06/26	115	118	115	116	0	0.00	180,300	-
[2484]	26/06/25	114	119	114	116	+1	+0.87	309,300	-
[2484]	26/06/24	115	117	114	115	-1	-0.86	321,400	-
[2484]	26/06/23	117	117	116	116	-2	-1.69	119,300	-
[2484]	26/06/22	116	119	116	118	+2	+1.72	254,800	-
[2484]	26/06/19	118	118	115	116	-2	-1.69	208,900	-
[2484]	26/06/18	118	119	118	118	-1	-0.84	106,900	-
[2484]	26/06/17	116	120	116	119	+1	+0.85	102,200	-
[2484]	26/06/16	118	120	115	118	-1	-0.84	304,500	-
[2484]	26/06/15	120	120	118	119	0	0.00	150,500	-
[2484]	26/06/12	120	120	118	119	+1	+0.85	66,500	-
[2484]	26/06/11	117	120	117	118	0	0.00	147,700	-
[2484]	26/06/10	118	119	116	118	-1	-0.84	157,100	-
[2484]	26/06/09	120	121	119	119	0	0.00	220,200	-
[2484]	26/06/08	118	121	118	119	-3	-2.46	144,700	-
[2484]	26/06/05	118	123	117	122	+3	+2.52	590,600	-
[2484]	26/06/04	118	119	116	119	+1	+0.85	160,800	-
[2484]	26/06/03	115	119	114	118	+3	+2.61	286,300	-
[2484]	26/06/02	116	117	114	115	-3	-2.54	181,700	-
[2484]	26/06/01	118	118	116	118	-1	-0.84	207,000	-
[2484]	26/05/29	116	119	115	119	+5	+4.39	285,000	-
[2484]	26/05/28	116	116	114	114	-1	-0.87	347,100	-
[2484]	26/05/27	116	118	115	115	-1	-0.86	271,500	-
[2484]	26/05/26	117	118	116	116	-3	-2.52	231,600	-
[2484]	26/05/25	120	120	117	119	-1	-0.83	562,800	-
[2484]	26/05/22	117	120	117	120	+3.0	+2.56	236,600	-
[2484]	26/05/21	118	119	117	117	-1.0	-0.85	321,800	-
[2484]	26/05/20	122	122	118	118	-2.0	-1.67	492,400	-
[2484]	26/05/19	120	122	120	120	0	+0.00	257,500	-
[2484]	26/05/18	122	122	120	120	-1.0	-0.83	236,800	-
[2484]	26/05/15	121	123	121	121	-1.0	-0.82	185,500	-
[2484]	26/05/14	125	126	120	122	-2.0	-1.61	276,900	-
[2484]	26/05/13	125	125	124	124	-2.0	-1.59	158,600	-
[2484]	26/05/12	127	127	125	126	-1.0	-0.79	119,800	-
[2484]	26/05/11	129	129	125	127	-1.0	-0.78	627,700	-
[2484]	26/05/08	126	129	125	128	+1.0	+0.79	255,900	-
[2484]	26/05/07	124	127	123	127	+4.0	+3.25	283,900	-
[2484]	26/05/01	123	125	122	123	0	+0.00	144,400	-
[2484]	26/04/30	127	127	122	123	-4.0	-3.15	482,000	-
[2484]	26/04/28	125	129	124	127	+2.0	+1.60	539,000	-
[2484]	26/04/27	122	125	120	125	+5	+4.17	784,200	-
[2484]	26/04/24	123	123	119	120	-2	-1.64	460,800	-
[2484]	26/04/23	120	122	118	122	+4	+3.39	1,097,600	-
[2484]	26/04/22	121	122	118	118	-3	-2.48	371,400	-
[2484]	26/04/21	122	123	120	121	-1	-0.82	275,700	-
[2484]	26/04/20	120	123	118	122	+3	+2.52	528,600	-
[2484]	26/04/17	121	124	119	119	-2	-1.65	964,200	-
[2484]	26/04/16	125	125	120	121	-4	-3.20	1,107,300	-
[2484]	26/04/15	125	127	123	125	-3	-2.34	984,400	-
[2484]	26/04/14	126	129	125	128	+2	+1.59	445,500	-
[2484]	26/04/13	127	128	124	126	0	0.00	657,400	-
[2484]	26/04/10	128	129	126	126	-2	-1.56	332,500	-
[2484]	26/04/09	131	132	127	128	-2	-1.54	707,000	-
[2484]	26/04/08	131	132	128	130	-1	-0.76	328,900	-
[2484]	26/04/07	131	132	129	131	0	0.00	209,200	-
[2484]	26/04/06	129	131	128	131	+3	+2.34	692,900	-
[2484]	26/04/03	130	131	128	128	-2	-1.54	192,300	-
[2484]	26/04/02	128	130	126	130	+1	+0.78	506,300	-
[2484]	26/04/01	131	134	127	129	-1	-0.77	1,483,700	-
[2484]	26/03/31	128	131	127	130	+2	+1.56	414,600	-
[2484]	26/03/30	132	135	127	128	-3	-2.29	902,700	-
[2484]	26/03/27	133	134	131	131	-1	-0.76	125,200	-
[2484]	26/03/26	139	139	132	132	-5	-3.65	269,500	-
[2484]	26/03/25	132	139	132	137	+5	+3.79	724,300	-
[2484]	26/03/24	133	134	130	132	0	0.00	169,000	-
[2484]	26/03/23	132	134	128	132	-1	-0.75	850,700	-
[2484]	26/03/19	138	140	133	133	-8	-5.67	1,808,500	-
[2484]	26/03/18	141	141	139	141	+2	+1.44	282,900	-
[2484]	26/03/17	140	140	138	139	+1	+0.72	254,600	-
[2484]	26/03/16	137	140	137	138	0	0.00	271,900	-
[2484]	26/03/13	140	140	137	138	-2	-1.43	346,300	-
[2484]	26/03/12	145	145	138	140	-4	-2.78	730,800	-
[2484]	26/03/11	142	145	141	144	+4	+2.86	814,900	-
[2484]	26/03/10	135	141	135	140	+6	+4.48	794,100	-
[2484]	26/03/09	133	134	131	134	-3	-2.19	538,600	-
[2484]	26/03/06	137	138	135	137	-1	-0.72	351,900	-
[2484]	26/03/05	136	139	136	138	+7	+5.34	753,300	-
[2484]	26/03/04	135	137	130	131	-6	-4.38	799,300	-
[2484]	26/03/03	142	143	134	137	0	0.00	921,500	-
[2484]	26/03/02	141	144	136	137	-6	-4.20	742,900	-
[2484]	26/02/27	133	143	133	143	+8	+5.93	1,761,200	-
[2484]	26/02/26	130	136	130	135	+9	+7.14	1,985,300	-
[2484]	26/02/25	127	128	126	126	-1	-0.79	515,600	-
[2484]	26/02/24	128	129	126	127	-1	-0.78	661,300	-
[2484]	26/02/20	129	130	128	128	0	0.00	200,700	-
[2484]	26/02/19	131	131	128	128	-3	-2.29	554,400	-
[2484]	26/02/18	131	132	130	131	0	0.00	240,800	-
[2484]	26/02/17	130	134	130	131	+1	+0.77	463,000	-
[2484]	26/02/16	130	132	128	130	0	0.00	844,000	-
[2484]	26/02/13	135	135	130	130	-7	-5.11	1,100,300	-
[2484]	26/02/12	135	137	135	137	+1	+0.74	311,900	-
[2484]	26/02/10	135	138	135	136	+1	+0.74	550,700	-
[2484]	26/02/09	135	136	134	135	+1	+0.75	325,100	-
[2484]	26/02/06	136	137	132	134	-4	-2.90	411,600	-
[2484]	26/02/05	137	138	136	138	+1	+0.73	187,000	-
[2484]	26/02/04	136	138	134	137	0	0.00	339,700	-
[2484]	26/02/03	139	140	136	137	-1	-0.72	619,900	-
[2484]	26/02/02	135	139	134	138	+3	+2.22	471,500	-
[2484]	26/01/30	134	136	132	135	+3	+2.27	415,700	-
[2484]	26/01/29	136	138	132	132	-5	-3.65	536,700	-
[2484]	26/01/28	134	137	134	137	+3	+2.24	693,100	-
[2484]	26/01/27	140	140	134	134	-5	-3.60	793,400	-
[2484]	26/01/26	140	142	137	139	-1	-0.71	582,200	-
[2484]	26/01/23	138	141	137	140	+2	+1.45	404,800	-
[2484]	26/01/22	137	142	136	138	+1	+0.73	596,500	-
[2484]	26/01/21	142	142	136	137	-7	-4.86	1,036,100	-
[2484]	26/01/20	146	150	142	144	-2	-1.37	1,311,000	-
[2484]	26/01/19	145	148	140	146	+13	+9.77	2,195,600	-
[2484]	26/01/16	143	145	131	133	-13	-8.90	1,961,800	-
[2484]	26/01/15	136	147	135	146	+5	+3.55	1,395,500	-
[2484]	26/01/14	142	144	137	141	-2	-1.40	1,060,300	-
[2484]	26/01/13	140	143	138	143	+4	+2.88	768,300	-
[2484]	26/01/09	135	139	134	139	+6	+4.51	625,000	-
[2484]	26/01/08	135	136	133	133	-2	-1.48	191,400	-
[2484]	26/01/07	134	136	133	135	0	0.00	367,600	-
[2484]	26/01/06	132	136	132	135	+3	+2.27	457,600	-
[2484]	26/01/05	132	133	131	132	+1	+0.76	356,100	-
[2484]	25/12/30	131	133	129	131	0	0.00	598,500	-
[2484]	25/12/29	133	134	131	131	0	0.00	212,400	-
[2484]	25/12/26	133	134	131	131	-2	-1.50	765,500	-
[2484]	25/12/25	134	134	131	133	-1	-0.75	885,400	-
[2484]	25/12/24	137	139	133	134	-4	-2.90	515,600	-
[2484]	25/12/23	134	139	133	138	+4	+2.99	628,900	-
[2484]	25/12/22	138	139	132	134	-6	-4.29	878,500	-
[2484]	25/12/19	135	141	135	140	+3	+2.19	877,400	-
[2484]	25/12/18	133	138	132	137	+3	+2.24	363,800	-
[2484]	25/12/17	136	137	133	134	-2	-1.47	490,500	-
[2484]	25/12/16	139	139	136	136	-2	-1.45	442,500	-
[2484]	25/12/15	141	141	136	138	-3	-2.13	712,500	-
[2484]	25/12/12	144	144	141	141	-3	-2.08	233,700	-
[2484]	25/12/11	145	146	143	144	-1	-0.69	262,800	-
[2484]	25/12/10	145	148	144	145	-1	-0.68	252,600	-
[2484]	25/12/09	145	148	144	146	0	0.00	495,100	-
[2484]	25/12/08	142	146	142	146	+4	+2.82	649,400	-
[2484]	25/12/05	142	143	140	142	+1	+0.71	324,700	-
[2484]	25/12/04	141	143	141	141	0	0.00	160,000	-
[2484]	25/12/03	143	144	141	141	-1	-0.70	166,800	-
[2484]	25/12/02	145	147	142	142	-2	-1.39	210,800	-
[2484]	25/12/01	146	148	144	144	-2	-1.37	321,700	-
[2484]	25/11/28	145	148	143	146	+3	+2.10	415,300	-
[2484]	25/11/27	143	144	140	143	+2	+1.42	714,900	-
[2484]	25/11/26	142	143	141	141	0	0.00	205,000	-
[2484]	25/11/25	140	144	140	141	+1	+0.71	366,400	-
[2484]	25/11/21	140	143	137	140	-1	-0.71	672,900	-
[2484]	25/11/20	142	144	140	141	0	0.00	340,200	-
[2484]	25/11/19	144	144	141	141	-3	-2.08	370,600	-
[2484]	25/11/18	144	145	142	144	0	0.00	264,400	-
[2484]	25/11/17	147	147	143	144	-2	-1.37	420,300	-
[2484]	25/11/14	147	148	146	146	-2	-1.35	257,800	-
[2484]	25/11/13	150	150	146	148	-2	-1.33	586,500	-
[2484]	25/11/12	148	151	148	150	+4	+2.74	584,000	-
[2484]	25/11/11	150	150	146	146	-4	-2.67	381,000	-
[2484]	25/11/10	151	152	148	150	+1	+0.67	368,000	-
[2484]	25/11/07	147	150	146	149	0	0.00	320,200	-
[2484]	25/11/06	148	150	147	149	+1	+0.68	290,300	-
[2484]	25/11/05	150	151	146	148	-3	-1.99	479,300	-
[2484]	25/11/04	146	153	144	151	+4	+2.72	650,800	-
[2484]	25/10/31	146	148	144	147	0	0.00	399,300	-
[2484]	25/10/30	142	150	142	147	+4	+2.80	795,500	-
[2484]	25/10/29	150	151	143	143	-9	-5.92	1,353,600	-
[2484]	25/10/28	153	155	150	152	-3	-1.94	1,427,300	-
[2484]	25/10/27	158	159	155	155	-3	-1.90	908,100	-
[2484]	25/10/24	161	162	158	158	-3	-1.86	450,400	-
[2484]	25/10/23	162	163	161	161	-3	-1.83	490,700	-
[2484]	25/10/22	164	164	162	164	-2	-1.20	371,400	-
[2484]	25/10/21	167	170	164	166	+3	+1.84	683,600	-
[2484]	25/10/20	161	165	160	163	+4	+2.52	654,600	-
[2484]	25/10/17	164	165	157	159	-2	-1.24	552,900	-
[2484]	25/10/16	160	163	156	161	-6	-3.59	1,374,400	-
[2484]	25/10/15	165	167	163	167	+5	+3.09	537,000	-
[2484]	25/10/14	161	164	160	162	-1	-0.61	537,600	-
[2484]	25/10/10	163	166	161	163	0	0.00	467,700	-
[2484]	25/10/09	165	166	163	163	-3	-1.81	469,900	-
[2484]	25/10/08	169	171	165	166	-2	-1.19	362,100	-
[2484]	25/10/07	171	172	168	168	-6	-3.45	412,300	-
[2484]	25/10/06	172	176	171	174	+3	+1.75	845,000	-
[2484]	25/10/03	169	172	166	171	+4	+2.40	410,000	-
[2484]	25/10/02	168	169	165	167	-1	-0.60	295,800	-
[2484]	25/10/01	168	170	165	168	0	0.00	465,200	-
[2484]	25/09/30	172	172	168	168	-5	-2.89	361,300	-
[2484]	25/09/29	170	174	170	173	+4	+2.37	589,600	-
[2484]	25/09/26	170	172	169	169	-2	-1.17	353,400	-
[2484]	25/09/25	170	172	167	171	+1	+0.59	362,400	-
[2484]	25/09/24	169	171	166	170	+1	+0.59	512,400	-
[2484]	25/09/22	163	170	162	169	+9	+5.62	899,200	-
[2484]	25/09/19	165	166	160	160	-2	-1.23	1,020,300	-
[2484]	25/09/18	167	168	162	162	-4	-2.41	879,300	-
[2484]	25/09/17	167	169	166	166	0	0.00	347,800	-
[2484]	25/09/16	168	168	164	166	-1	-0.60	528,200	-
[2484]	25/09/12	167	168	161	167	0	0.00	1,195,400	-
[2484]	25/09/11	171	171	167	167	-4	-2.34	1,162,700	-
[2484]	25/09/10	174	174	171	171	-3	-1.72	285,000	-
[2484]	25/09/09	174	175	172	174	0	0.00	205,100	-
[2484]	25/09/08	175	177	173	174	0	0.00	227,300	-
[2484]	25/09/05	173	175	172	174	+1	+0.58	243,000	-