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
[2485]	26/10/29	424	427	422	422	-2.0	-0.47	33,200	9,495,988,224
[2485]	26/10/28	425	427	424	424	-1.0	-0.24	23,600	9,540,993,024
[2485]	26/10/27	427	428	425	425	-2.0	-0.47	22,300	9,563,495,424
[2485]	26/10/26	427	428	424	427	+2.0	+0.47	20,700	9,608,500,224
[2485]	26/10/23	426	429	423	425	-3.0	-0.70	69,500	9,563,495,424
[2485]	26/10/22	431	431	426	428	-3.0	-0.70	56,400	9,631,002,624
[2485]	26/10/21	426	431	426	431	+5.0	+1.17	17,500	9,698,509,824
[2485]	26/10/20	432	432	426	426	-6.0	-1.39	41,200	9,585,997,824
[2485]	26/10/19	432	433	430	432	-1.0	-0.23	17,200	9,721,012,224
[2485]	26/10/16	431	433	429	433	+2.0	+0.46	33,600	9,743,513,600
[2485]	26/10/15	427	431	427	431	+4.0	+0.94	36,300	9,698,509,824
[2485]	26/10/14	432	432	426	427	-5.0	-1.16	42,200	9,608,500,224
[2485]	26/10/13	428	432	428	432	+3.0	+0.70	29,800	9,721,012,224
[2485]	26/10/09	428	433	427	429	0	+0.00	60,400	9,653,505,024
[2485]	26/10/08	431	431	427	429	-2.0	-0.46	64,300	9,653,505,024
[2485]	26/10/07	433	435	431	431	-2.0	-0.46	32,300	9,698,509,824
[2485]	26/10/06	433	434	431	433	0	+0.00	23,400	9,743,513,600
[2485]	26/10/05	432	435	431	433	+2.0	+0.46	32,400	9,743,513,600
[2485]	26/10/02	438	438	431	431	-8.0	-1.82	84,800	9,698,509,824
[2485]	26/10/01	438	439	437	439	-1.0	-0.23	24,600	9,878,528,000
[2485]	26/09/30	440	440	436	440	+2.0	+0.46	35,800	9,901,030,400
[2485]	26/09/29	440	441	437	438	-12.0	-2.67	90,700	9,856,025,600
[2485]	26/09/28	454	454	449	450	-2.0	-0.44	281,700	10,126,054,400
[2485]	26/09/25	449	452	449	452	+3.0	+0.67	31,600	10,171,058,176
[2485]	26/09/24	452	452	448	449	-2.0	-0.44	33,600	10,103,552,000
[2485]	26/09/18	453	453	450	451	0	+0.00	16,700	10,148,555,776
[2485]	26/09/17	449	453	449	451	+2.0	+0.45	36,200	10,148,555,776
[2485]	26/09/16	448	449	447	449	+1.0	+0.22	16,700	10,103,552,000
[2485]	26/09/15	448	450	446	448	-1.0	-0.22	26,100	10,081,049,600
[2485]	26/09/14	445	449	444	449	+5.0	+1.13	29,900	10,103,552,000
[2485]	26/09/11	444	446	443	444	-1.0	-0.22	39,900	9,991,040,000
[2485]	26/09/10	446	447	445	445	-1.0	-0.22	42,500	10,013,542,400
[2485]	26/09/09	448	448	446	446	-3.0	-0.67	30,400	10,036,044,800
[2485]	26/09/08	449	450	448	449	0	+0.00	28,700	10,103,552,000
[2485]	26/09/07	450	451	448	449	-1.0	-0.22	43,300	10,103,552,000
[2485]	26/09/04	450	450	448	450	+2.0	+0.45	10,800	10,126,054,400
[2485]	26/09/03	451	451	448	448	-2.0	-0.44	45,400	10,081,049,600
[2485]	26/09/02	451	452	447	450	+1.0	+0.22	58,000	10,126,054,400
[2485]	26/09/01	450	452	449	449	-1.0	-0.22	34,700	10,103,552,000
[2485]	26/08/31	451	452	449	450	-1.0	-0.22	51,000	10,126,054,400
[2485]	26/08/28	451	453	450	451	0	+0.00	41,600	10,148,555,776
[2485]	26/08/27	453	453	450	451	-1.0	-0.22	41,600	10,148,555,776
[2485]	26/08/26	453	454	451	452	-1.0	-0.22	37,500	10,171,058,176
[2485]	26/08/25	453	453	451	453	+2.0	+0.44	18,400	10,193,560,576
[2485]	26/08/24	451	452	450	451	0	+0.00	19,500	10,148,555,776
[2485]	26/08/21	448	451	446	451	+5.0	+1.12	51,000	10,148,555,776
[2485]	26/08/20	444	448	443	446	+3.0	+0.68	43,400	10,036,044,800
[2485]	26/08/19	446	446	440	443	-4.0	-0.89	101,200	9,968,537,600
[2485]	26/08/18	446	448	443	447	+1.0	+0.22	59,000	10,058,547,200
[2485]	26/08/17	454	454	445	446	-8.0	-1.76	106,500	10,036,044,800
[2485]	26/08/14	443	457	442	454	-17.0	-3.61	301,100	10,216,062,976
[2485]	26/08/13	477	477	468	471	-4.0	-0.84	65,600	10,598,602,752
[2485]	26/08/12	473	478	473	475	+3.0	+0.64	26,200	10,688,612,352
[2485]	26/08/10	474	476	469	472	-1.0	-0.21	34,500	10,621,105,152
[2485]	26/08/07	474	477	472	473	0	+0.00	39,700	10,643,607,552
[2485]	26/08/06	468	474	468	473	+4.0	+0.85	13,800	10,643,607,552
[2485]	26/08/05	469	474	465	469	0	+0.00	29,600	10,553,597,952
[2485]	26/08/04	475	475	468	469	-2.0	-0.42	12,200	10,553,597,952
[2485]	26/08/03	475	475	465	471	-3.0	-0.63	26,300	10,598,602,752
[2485]	26/07/31	475	476	470	474	-1.0	-0.21	19,100	10,666,109,952
[2485]	26/07/30	476	478	472	475	-1.0	-0.21	13,500	10,688,612,352
[2485]	26/07/29	478	483	475	476	-1.0	-0.21	26,800	10,711,114,752
[2485]	26/07/28	480	480	474	477	+3.0	+0.63	23,900	10,733,617,152
[2485]	26/07/27	469	476	469	474	+5.0	+1.07	20,100	10,666,109,952
[2485]	26/07/24	469	470	468	469	-2.0	-0.42	6,000	10,553,597,952
[2485]	26/07/23	474	474	471	471	-5.0	-1.05	15,100	10,598,602,752
[2485]	26/07/22	472	477	468	476	+8.0	+1.71	26,500	10,711,114,752
[2485]	26/07/21	461	472	461	468	+8.0	+1.74	18,600	10,531,095,552
[2485]	26/07/17	465	467	453	460	-2	-0.43	60,200	-
[2485]	26/07/16	470	474	456	462	-8	-1.70	67,600	-
[2485]	26/07/15	465	471	460	470	+4	+0.86	39,000	-
[2485]	26/07/14	470	473	461	466	-4	-0.85	58,300	-
[2485]	26/07/13	471	476	468	470	0	0.00	28,500	-
[2485]	26/07/10	475	482	470	470	-5	-1.05	86,600	-
[2485]	26/07/09	478	478	473	475	-3	-0.63	18,400	-
[2485]	26/07/08	482	482	478	478	-2	-0.42	7,900	-
[2485]	26/07/07	483	484	477	480	0	0.00	22,200	-
[2485]	26/07/06	476	481	473	480	+8	+1.69	21,600	-
[2485]	26/07/03	470	475	469	472	+2	+0.43	21,300	-
[2485]	26/07/02	465	473	465	470	+3	+0.64	5,400	-
[2485]	26/07/01	468	471	466	467	-2	-0.43	11,400	-
[2485]	26/06/30	470	474	467	469	-3	-0.64	28,100	-
[2485]	26/06/29	473	482	472	472	-1	-0.21	17,000	-
[2485]	26/06/26	476	480	473	473	0	0.00	11,300	-
[2485]	26/06/25	472	476	472	473	+1	+0.21	6,900	-
[2485]	26/06/24	469	477	467	472	+6	+1.29	44,700	-
[2485]	26/06/23	474	474	466	466	-4	-0.85	34,400	-
[2485]	26/06/22	465	470	464	470	+7	+1.51	21,500	-
[2485]	26/06/19	473	475	463	463	-6	-1.28	18,800	-
[2485]	26/06/18	480	481	468	469	-12	-2.49	52,800	-
[2485]	26/06/17	474	484	474	481	0	0.00	36,300	-
[2485]	26/06/16	473	482	465	481	+8	+1.69	71,600	-
[2485]	26/06/15	463	478	463	473	+15	+3.28	50,700	-
[2485]	26/06/12	462	465	457	458	-5	-1.08	28,600	-
[2485]	26/06/11	462	469	455	463	+1	+0.22	55,000	-
[2485]	26/06/10	460	469	460	462	+4	+0.87	44,300	-
[2485]	26/06/09	455	465	455	458	+2	+0.44	44,900	-
[2485]	26/06/08	456	460	453	456	-1	-0.22	26,500	-
[2485]	26/06/05	453	462	449	457	+8	+1.78	34,500	-
[2485]	26/06/04	444	451	444	449	+2	+0.45	26,700	-
[2485]	26/06/03	446	449	443	447	+4	+0.90	16,600	-
[2485]	26/06/02	445	445	440	443	-2	-0.45	30,900	-
[2485]	26/06/01	452	455	441	445	-6	-1.33	38,700	-
[2485]	26/05/29	450	455	449	451	0	0.00	17,300	-
[2485]	26/05/28	448	451	444	451	+5	+1.12	38,500	-
[2485]	26/05/27	453	453	443	446	+1	+0.22	23,700	-
[2485]	26/05/26	441	451	440	445	+5	+1.14	40,100	-
[2485]	26/05/25	455	455	438	440	-11	-2.44	90,900	-
[2485]	26/05/22	448	453	444	451	+3.0	+0.67	38,700	-
[2485]	26/05/21	455	455	447	448	-2.0	-0.44	29,500	-
[2485]	26/05/20	455	456	444	450	-2.0	-0.44	50,500	-
[2485]	26/05/19	449	454	446	452	+5.0	+1.12	60,900	-
[2485]	26/05/18	446	447	440	447	-1.0	-0.22	92,500	-
[2485]	26/05/15	452	454	443	448	-5.0	-1.10	117,900	-
[2485]	26/05/14	458	464	453	453	-9.0	-1.95	74,400	-
[2485]	26/05/13	458	463	458	462	+5.0	+1.09	42,100	-
[2485]	26/05/12	464	464	457	457	+1.0	+0.22	50,700	-
[2485]	26/05/11	480	480	455	456	-32.0	-6.56	238,100	-
[2485]	26/05/08	492	492	487	488	-4.0	-0.81	25,100	-
[2485]	26/05/07	498	498	492	492	-4.0	-0.81	23,700	-
[2485]	26/05/01	494	497	493	496	+2.0	+0.40	17,600	-
[2485]	26/04/30	498	498	492	494	-5.0	-1.00	33,000	-
[2485]	26/04/28	498	500	496	499	0	+0.00	29,300	-
[2485]	26/04/27	504	505	497	499	-5	-0.99	32,800	-
[2485]	26/04/24	502	506	502	504	0	0.00	23,200	-
[2485]	26/04/23	506	507	502	504	-3	-0.59	20,500	-
[2485]	26/04/22	510	510	507	507	-3	-0.59	10,300	-
[2485]	26/04/21	513	513	509	510	-2	-0.39	11,300	-
[2485]	26/04/20	512	513	510	512	0	0.00	18,000	-
[2485]	26/04/17	513	514	511	512	0	0.00	13,200	-
[2485]	26/04/16	511	514	509	512	+2	+0.39	22,100	-
[2485]	26/04/15	509	513	509	510	+1	+0.20	11,500	-
[2485]	26/04/14	511	512	508	509	0	0.00	16,400	-
[2485]	26/04/13	512	513	508	509	-1	-0.20	14,500	-
[2485]	26/04/10	514	516	509	510	-5	-0.97	21,300	-
[2485]	26/04/09	519	519	515	515	-2	-0.39	6,900	-
[2485]	26/04/08	515	519	514	517	+5	+0.98	25,600	-
[2485]	26/04/07	514	514	510	512	+2	+0.39	15,400	-
[2485]	26/04/06	507	513	507	510	+2	+0.39	17,100	-
[2485]	26/04/03	507	511	507	508	+4	+0.79	12,100	-
[2485]	26/04/02	511	514	504	504	-3	-0.59	29,500	-
[2485]	26/04/01	507	510	505	507	+7	+1.40	28,700	-
[2485]	26/03/31	506	510	498	500	-4	-0.79	47,300	-
[2485]	26/03/30	509	509	502	504	-21	-4.00	51,100	-
[2485]	26/03/27	523	528	523	525	0	0.00	23,700	-
[2485]	26/03/26	526	528	523	525	0	0.00	39,200	-
[2485]	26/03/25	524	526	521	525	+8	+1.55	19,000	-
[2485]	26/03/24	518	521	515	517	+4	+0.78	42,100	-
[2485]	26/03/23	518	519	511	513	-9	-1.72	96,900	-
[2485]	26/03/19	528	530	521	522	-9	-1.69	26,200	-
[2485]	26/03/18	523	533	523	531	+8	+1.53	23,500	-
[2485]	26/03/17	523	526	521	523	+1	+0.19	28,000	-
[2485]	26/03/16	522	523	521	522	-1	-0.19	22,500	-
[2485]	26/03/13	525	529	521	523	-3	-0.57	46,200	-
[2485]	26/03/12	534	534	526	526	-7	-1.31	54,400	-
[2485]	26/03/11	528	535	527	533	+5	+0.95	25,200	-
[2485]	26/03/10	529	532	524	528	+6	+1.15	34,300	-
[2485]	26/03/09	517	524	513	522	-11	-2.06	73,100	-
[2485]	26/03/06	532	533	527	533	-2	-0.37	22,600	-
[2485]	26/03/05	529	538	527	535	+15	+2.88	54,100	-
[2485]	26/03/04	519	522	511	520	-7	-1.33	119,700	-
[2485]	26/03/03	541	541	524	527	-10	-1.86	89,300	-
[2485]	26/03/02	541	542	536	537	-7	-1.29	47,800	-
[2485]	26/02/27	541	545	540	544	+7	+1.30	37,200	-
[2485]	26/02/26	545	546	537	537	-6	-1.10	39,400	-
[2485]	26/02/25	547	547	540	543	-2	-0.37	32,500	-
[2485]	26/02/24	545	547	535	545	+1	+0.18	52,300	-
[2485]	26/02/20	541	545	537	544	+3	+0.55	60,900	-
[2485]	26/02/19	533	542	533	541	+10	+1.88	105,500	-
[2485]	26/02/18	527	533	523	531	+4	+0.76	74,600	-
[2485]	26/02/17	526	529	522	527	+1	+0.19	70,000	-
[2485]	26/02/16	522	531	521	526	+6	+1.15	69,800	-
[2485]	26/02/13	510	522	505	520	-9	-1.70	261,100	-
[2485]	26/02/12	533	534	527	529	-3	-0.56	123,400	-
[2485]	26/02/10	531	537	530	532	+1	+0.19	67,500	-
[2485]	26/02/09	534	535	530	531	0	0.00	70,700	-
[2485]	26/02/06	531	532	528	531	-1	-0.19	60,800	-
[2485]	26/02/05	529	532	526	532	+4	+0.76	41,800	-
[2485]	26/02/04	529	529	526	528	-1	-0.19	21,500	-
[2485]	26/02/03	523	529	521	529	+8	+1.54	56,900	-
[2485]	26/02/02	523	524	520	521	-1	-0.19	32,800	-
[2485]	26/01/30	516	522	514	522	+5	+0.97	39,600	-
[2485]	26/01/29	521	521	514	517	-4	-0.77	62,800	-
[2485]	26/01/28	530	530	521	521	-8	-1.51	49,100	-
[2485]	26/01/27	526	529	521	529	-1	-0.19	57,700	-
[2485]	26/01/26	522	530	520	530	+8	+1.53	85,500	-
[2485]	26/01/23	517	522	514	522	+5	+0.97	52,300	-
[2485]	26/01/22	515	517	509	517	+2	+0.39	55,300	-
[2485]	26/01/21	515	516	510	515	-2	-0.39	71,800	-
[2485]	26/01/20	520	520	517	517	-2	-0.39	22,800	-
[2485]	26/01/19	519	520	516	519	+2	+0.39	23,300	-
[2485]	26/01/16	517	518	516	517	0	0.00	26,800	-
[2485]	26/01/15	515	517	514	517	+2	+0.39	26,300	-
[2485]	26/01/14	517	517	513	515	+1	+0.19	32,300	-
[2485]	26/01/13	519	520	511	514	-3	-0.58	44,400	-
[2485]	26/01/09	511	517	510	517	+8	+1.57	32,900	-
[2485]	26/01/08	508	511	508	509	-1	-0.20	21,000	-
[2485]	26/01/07	509	513	507	510	+1	+0.20	48,600	-
[2485]	26/01/06	511	512	508	509	-1	-0.20	31,500	-
[2485]	26/01/05	514	514	504	510	-1	-0.20	66,500	-
[2485]	25/12/30	514	514	508	511	0	0.00	76,000	-
[2485]	25/12/29	512	513	509	511	+4	+0.79	60,100	-
[2485]	25/12/26	504	511	504	507	+4	+0.80	110,300	-
[2485]	25/12/25	499	503	498	503	+6	+1.21	63,800	-
[2485]	25/12/24	494	500	493	497	+4	+0.81	84,800	-
[2485]	25/12/23	494	495	492	493	+1	+0.20	48,300	-
[2485]	25/12/22	490	494	490	492	+2	+0.41	58,000	-
[2485]	25/12/19	487	490	487	490	+3	+0.62	37,100	-
[2485]	25/12/18	487	489	485	487	0	0.00	37,600	-
[2485]	25/12/17	490	490	486	487	0	0.00	25,200	-
[2485]	25/12/16	489	491	487	487	-2	-0.41	32,900	-
[2485]	25/12/15	487	490	485	489	+3	+0.62	51,700	-
[2485]	25/12/12	486	489	485	486	0	0.00	41,700	-
[2485]	25/12/11	488	488	484	486	-2	-0.41	45,500	-
[2485]	25/12/10	488	489	486	488	0	0.00	39,000	-
[2485]	25/12/09	489	490	486	488	-1	-0.20	44,400	-
[2485]	25/12/08	488	490	486	489	+4	+0.82	44,600	-
[2485]	25/12/05	488	488	485	485	-3	-0.61	33,900	-
[2485]	25/12/04	486	490	485	488	+2	+0.41	49,500	-
[2485]	25/12/03	490	490	486	486	-1	-0.21	17,700	-
[2485]	25/12/02	489	489	486	487	+1	+0.21	26,800	-
[2485]	25/12/01	493	493	485	486	-6	-1.22	122,900	-
[2485]	25/11/28	493	495	490	492	-1	-0.20	63,700	-
[2485]	25/11/27	485	494	484	493	+10	+2.07	68,200	-
[2485]	25/11/26	486	487	483	483	-1	-0.21	30,300	-
[2485]	25/11/25	485	487	481	484	0	0.00	45,200	-
[2485]	25/11/21	480	484	480	484	-1	-0.21	32,300	-
[2485]	25/11/20	483	488	482	485	+3	+0.62	37,100	-
[2485]	25/11/19	487	487	482	482	-2	-0.41	79,700	-
[2485]	25/11/18	497	497	483	484	-8	-1.63	84,100	-
[2485]	25/11/17	500	500	492	492	-4	-0.81	100,100	-
[2485]	25/11/14	493	499	490	496	+19	+3.98	202,900	-
[2485]	25/11/13	477	480	475	477	+2	+0.42	81,900	-
[2485]	25/11/12	468	475	465	475	+12	+2.59	85,200	-
[2485]	25/11/11	460	466	453	463	+3	+0.65	274,400	-
[2485]	25/11/10	475	475	458	460	-39	-7.82	509,300	-
[2485]	25/11/07	504	504	498	499	-5	-0.99	30,400	-
[2485]	25/11/06	502	504	499	504	+5	+1.00	35,900	-
[2485]	25/11/05	499	499	494	499	+1	+0.20	72,000	-
[2485]	25/11/04	500	501	497	498	-2	-0.40	43,900	-
[2485]	25/10/31	508	508	499	500	-2	-0.40	40,200	-
[2485]	25/10/30	501	505	499	502	0	0.00	53,500	-
[2485]	25/10/29	510	510	500	502	-3	-0.59	75,800	-
[2485]	25/10/28	515	515	505	505	-8	-1.56	52,000	-
[2485]	25/10/27	518	518	513	513	0	0.00	46,500	-
[2485]	25/10/24	517	521	512	513	-2	-0.39	90,100	-
[2485]	25/10/23	511	516	508	515	+6	+1.18	61,500	-
[2485]	25/10/22	504	509	503	509	+9	+1.80	36,100	-
[2485]	25/10/21	504	506	499	500	-3	-0.60	88,200	-
[2485]	25/10/20	503	505	501	503	+1	+0.20	53,300	-
[2485]	25/10/17	501	502	497	502	+1	+0.20	54,800	-
[2485]	25/10/16	501	502	497	501	+5	+1.01	29,000	-
[2485]	25/10/15	500	500	493	496	+3	+0.61	103,500	-
[2485]	25/10/14	492	499	489	493	-8	-1.60	173,000	-
[2485]	25/10/10	506	506	499	501	-4	-0.79	58,600	-
[2485]	25/10/09	512	514	505	505	-7	-1.37	42,100	-
[2485]	25/10/08	507	515	505	512	+6	+1.19	111,500	-
[2485]	25/10/07	509	510	504	506	-2	-0.39	50,900	-
[2485]	25/10/06	508	510	501	508	+7	+1.40	121,200	-
[2485]	25/10/03	496	502	496	501	+7	+1.42	105,300	-
[2485]	25/10/02	498	500	492	494	-1	-0.20	85,800	-
[2485]	25/10/01	505	505	495	495	-9	-1.79	89,500	-
[2485]	25/09/30	510	510	503	504	-7	-1.37	90,300	-
[2485]	25/09/29	520	520	511	511	-9	-1.73	70,800	-
[2485]	25/09/26	516	520	515	520	+4	+0.78	100,500	-
[2485]	25/09/25	515	517	513	516	+1	+0.19	104,900	-
[2485]	25/09/24	519	519	511	515	-3	-0.58	119,700	-
[2485]	25/09/22	514	520	514	518	+6	+1.17	43,900	-
[2485]	25/09/19	518	524	511	512	-2	-0.39	113,100	-
[2485]	25/09/18	513	517	501	514	+3	+0.59	183,200	-
[2485]	25/09/17	515	517	509	511	-9	-1.73	203,400	-
[2485]	25/09/16	521	521	514	520	0	0.00	146,200	-
[2485]	25/09/12	526	526	520	520	-1	-0.19	124,700	-
[2485]	25/09/11	528	528	520	521	-9	-1.70	214,500	-
[2485]	25/09/10	544	544	530	530	-14	-2.57	157,000	-
[2485]	25/09/09	550	550	540	544	-4	-0.73	120,900	-
[2485]	25/09/08	537	558	536	548	+12	+2.24	264,100	-
[2485]	25/09/05	536	537	532	536	-1	-0.19	72,400	-