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
[2489]	26/10/29	384	387	376	383	-1.0	-0.26	380,500	13,865,527,296
[2489]	26/10/28	389	392	383	384	-5.0	-1.29	137,500	13,901,729,792
[2489]	26/10/27	393	398	384	389	-3.0	-0.77	109,900	14,082,741,248
[2489]	26/10/26	395	395	382	392	-3.0	-0.76	142,900	14,191,348,736
[2489]	26/10/23	396	401	390	395	-6.0	-1.50	200,800	14,299,956,224
[2489]	26/10/22	409	419	399	401	-8.0	-1.96	244,700	14,517,170,176
[2489]	26/10/21	416	416	409	409	-1.0	-0.24	82,200	14,806,790,144
[2489]	26/10/20	437	437	409	410	-22.0	-5.09	200,100	14,842,992,640
[2489]	26/10/19	438	439	427	432	-4.0	-0.92	170,200	15,639,445,504
[2489]	26/10/16	426	436	425	436	+12.0	+2.83	176,500	15,784,255,488
[2489]	26/10/15	410	424	406	424	+8.0	+1.92	170,400	15,349,826,560
[2489]	26/10/14	427	427	413	416	-9.0	-2.12	104,000	15,060,206,592
[2489]	26/10/13	424	432	422	425	+2.0	+0.47	115,700	15,386,028,032
[2489]	26/10/09	405	426	405	423	+13.0	+3.17	166,600	15,313,624,064
[2489]	26/10/08	412	415	404	410	-5.0	-1.20	163,500	14,842,992,640
[2489]	26/10/07	421	424	413	415	-8.0	-1.89	129,000	15,024,004,096
[2489]	26/10/06	421	433	420	423	0	+0.00	118,500	15,313,624,064
[2489]	26/10/05	426	431	421	423	-1.0	-0.24	132,000	15,313,624,064
[2489]	26/10/02	430	430	420	424	-7.0	-1.62	106,500	15,349,826,560
[2489]	26/10/01	430	435	423	431	+6.0	+1.41	179,300	15,603,243,008
[2489]	26/09/30	411	426	411	425	+12.0	+2.91	134,100	15,386,028,032
[2489]	26/09/29	413	415	408	413	-1.0	-0.24	103,200	14,951,599,104
[2489]	26/09/28	407	414	407	414	+11.0	+2.73	155,100	14,987,801,600
[2489]	26/09/25	405	411	400	403	-2.0	-0.49	151,500	14,589,575,168
[2489]	26/09/24	409	411	404	405	-6.0	-1.46	149,900	14,661,980,160
[2489]	26/09/18	417	417	407	411	-2.0	-0.48	124,900	14,879,194,112
[2489]	26/09/17	409	418	407	413	+3.0	+0.73	174,300	14,951,599,104
[2489]	26/09/16	415	416	409	410	-4.0	-0.97	84,600	14,842,992,640
[2489]	26/09/15	412	417	408	414	+4.0	+0.98	137,100	14,987,801,600
[2489]	26/09/14	400	412	398	410	+10.0	+2.50	185,600	14,842,992,640
[2489]	26/09/11	393	401	390	400	-8.0	-1.96	207,400	14,480,967,680
[2489]	26/09/10	406	417	404	408	0	+0.00	130,900	14,770,587,648
[2489]	26/09/09	411	413	403	408	-3.0	-0.73	115,200	14,770,587,648
[2489]	26/09/08	423	425	408	411	-16.0	-3.75	289,200	14,879,194,112
[2489]	26/09/07	430	433	422	427	-1.0	-0.23	159,700	15,458,433,024
[2489]	26/09/04	415	429	413	428	+11.0	+2.64	167,600	15,494,635,520
[2489]	26/09/03	427	430	414	417	-5.0	-1.18	160,600	15,096,409,088
[2489]	26/09/02	428	433	420	422	-14.0	-3.21	239,300	15,277,421,568
[2489]	26/09/01	426	437	420	436	+2.0	+0.46	226,000	15,784,255,488
[2489]	26/08/31	419	436	417	434	+15.0	+3.58	349,100	15,711,850,496
[2489]	26/08/28	405	424	403	419	+16.0	+3.97	428,400	15,168,814,080
[2489]	26/08/27	412	417	399	403	-10.0	-2.42	331,200	14,589,575,168
[2489]	26/08/26	395	414	392	413	+19.0	+4.82	422,000	14,951,599,104
[2489]	26/08/25	375	395	372	394	+19.0	+5.07	328,100	14,263,753,728
[2489]	26/08/24	380	383	370	375	-5.0	-1.32	180,700	13,575,907,328
[2489]	26/08/21	383	385	377	380	-2.0	-0.52	144,900	14,851,205,120
[2489]	26/08/20	364	383	364	382	+14.0	+3.80	214,200	14,929,370,112
[2489]	26/08/19	371	371	360	368	-1.0	-0.27	147,700	14,382,220,288
[2489]	26/08/18	364	373	360	369	+4.0	+1.10	235,400	14,421,302,272
[2489]	26/08/17	370	375	360	365	-11.0	-2.93	466,800	14,264,973,312
[2489]	26/08/14	386	386	368	376	-10.0	-2.59	627,300	14,694,877,184
[2489]	26/08/13	350	395	350	386	+36.0	+10.29	2,511,400	15,085,698,048
[2489]	26/08/12	320	378	313	350	+24.0	+7.36	4,413,400	13,678,741,504
[2489]	26/08/10	313	330	310	326	+15.0	+4.82	250,700	12,740,770,816
[2489]	26/08/07	315	315	306	311	-4.0	-1.27	182,800	12,154,539,008
[2489]	26/08/06	315	317	312	315	0	+0.00	42,700	12,310,867,968
[2489]	26/08/05	312	317	312	315	+1.0	+0.32	46,200	12,310,867,968
[2489]	26/08/04	317	318	312	314	-6.0	-1.88	63,000	12,271,785,984
[2489]	26/08/03	320	321	313	320	+3.0	+0.95	110,200	12,506,277,888
[2489]	26/07/31	320	321	311	317	-3.0	-0.94	105,200	12,389,031,936
[2489]	26/07/30	310	320	308	320	+4.0	+1.27	379,700	12,506,277,888
[2489]	26/07/29	309	316	307	316	+10.0	+3.27	89,000	12,349,949,952
[2489]	26/07/28	313	314	305	306	-8.0	-2.55	104,000	11,959,129,088
[2489]	26/07/27	302	315	302	314	+10.0	+3.29	99,200	12,271,785,984
[2489]	26/07/24	303	309	303	304	-3.0	-0.98	66,400	11,880,964,096
[2489]	26/07/23	307	310	305	307	0	+0.00	35,300	11,998,211,072
[2489]	26/07/22	314	314	307	307	-6.0	-1.92	60,700	11,998,211,072
[2489]	26/07/21	312	317	310	313	+4.0	+1.29	68,400	12,232,704,000
[2489]	26/07/17	310	312	305	309	0	0.00	109,900	-
[2489]	26/07/16	311	315	309	309	-3	-0.96	42,900	-
[2489]	26/07/15	314	315	309	312	+1	+0.32	58,600	-
[2489]	26/07/14	313	314	311	311	-3	-0.96	82,700	-
[2489]	26/07/13	304	325	303	314	+11	+3.63	341,900	-
[2489]	26/07/10	303	306	300	303	+5	+1.68	81,800	-
[2489]	26/07/09	302	303	298	298	-5	-1.65	67,900	-
[2489]	26/07/08	303	303	300	303	0	0.00	47,200	-
[2489]	26/07/07	304	309	302	303	0	0.00	86,900	-
[2489]	26/07/06	299	305	298	303	+6	+2.02	58,200	-
[2489]	26/07/03	301	302	296	297	-3	-1.00	111,200	-
[2489]	26/07/02	293	305	293	300	+11	+3.81	251,800	-
[2489]	26/07/01	289	293	288	289	-2	-0.69	67,100	-
[2489]	26/06/30	296	296	287	291	+3	+1.04	67,300	-
[2489]	26/06/29	284	297	284	288	+4	+1.41	279,200	-
[2489]	26/06/26	284	284	278	284	+3	+1.07	72,700	-
[2489]	26/06/25	287	290	278	281	-4	-1.40	75,900	-
[2489]	26/06/24	294	305	283	285	-9	-3.06	146,500	-
[2489]	26/06/23	300	303	290	294	-8	-2.65	196,100	-
[2489]	26/06/22	284	314	279	302	+16	+5.59	862,300	-
[2489]	26/06/19	292	295	284	286	-8	-2.72	97,400	-
[2489]	26/06/18	287	296	285	294	+11	+3.89	206,700	-
[2489]	26/06/17	276	286	276	283	+7	+2.54	144,600	-
[2489]	26/06/16	271	278	269	276	+7	+2.60	94,300	-
[2489]	26/06/15	265	270	264	269	+5	+1.89	130,900	-
[2489]	26/06/12	261	264	256	264	+4	+1.54	154,200	-
[2489]	26/06/11	261	261	257	260	-3	-1.14	96,300	-
[2489]	26/06/10	264	264	260	263	0	0.00	111,300	-
[2489]	26/06/09	265	267	260	263	+2	+0.77	152,600	-
[2489]	26/06/08	265	268	259	261	-11	-4.04	185,400	-
[2489]	26/06/05	267	274	267	272	+7	+2.64	120,000	-
[2489]	26/06/04	270	270	264	265	0	0.00	109,600	-
[2489]	26/06/03	267	269	261	265	-2	-0.75	132,000	-
[2489]	26/06/02	265	269	263	267	0	0.00	92,200	-
[2489]	26/06/01	266	268	264	267	+2	+0.75	77,600	-
[2489]	26/05/29	264	271	264	265	+3	+1.15	76,200	-
[2489]	26/05/28	266	268	262	262	-4	-1.50	102,800	-
[2489]	26/05/27	264	268	261	266	+2	+0.76	86,700	-
[2489]	26/05/26	269	269	264	264	-8	-2.94	93,300	-
[2489]	26/05/25	272	272	266	272	0	0.00	105,000	-
[2489]	26/05/22	271	273	269	272	-1.0	-0.37	59,400	-
[2489]	26/05/21	277	280	273	273	0	+0.00	80,600	-
[2489]	26/05/20	284	284	270	273	-9.0	-3.19	142,000	-
[2489]	26/05/19	283	289	281	282	+1.0	+0.36	159,400	-
[2489]	26/05/18	287	287	280	281	-5.0	-1.75	121,600	-
[2489]	26/05/15	282	289	282	286	+3.0	+1.06	94,000	-
[2489]	26/05/14	290	290	282	283	-5.0	-1.74	100,300	-
[2489]	26/05/13	287	294	286	288	+3.0	+1.05	180,100	-
[2489]	26/05/12	286	290	285	285	-3.0	-1.04	196,600	-
[2489]	26/05/11	291	294	284	288	-6.0	-2.04	253,800	-
[2489]	26/05/08	286	307	286	294	+3.0	+1.03	817,500	-
[2489]	26/05/07	286	343	275	291	+5.0	+1.75	3,760,800	-
[2489]	26/05/01	271	287	268	286	+15.0	+5.54	93,900	-
[2489]	26/04/30	274	274	271	271	-5.0	-1.81	34,300	-
[2489]	26/04/28	277	277	273	276	-1.0	-0.36	36,600	-
[2489]	26/04/27	277	278	270	277	-1	-0.36	159,200	-
[2489]	26/04/24	277	282	277	278	+1	+0.36	71,100	-
[2489]	26/04/23	277	281	275	277	0	0.00	79,000	-
[2489]	26/04/22	284	285	277	277	-7	-2.46	70,600	-
[2489]	26/04/21	285	289	284	284	0	0.00	56,800	-
[2489]	26/04/20	284	286	283	284	+2	+0.71	34,600	-
[2489]	26/04/17	283	287	282	282	+1	+0.36	55,900	-
[2489]	26/04/16	285	286	281	281	-4	-1.40	36,400	-
[2489]	26/04/15	283	285	282	285	+4	+1.42	61,900	-
[2489]	26/04/14	277	285	277	281	+3	+1.08	75,100	-
[2489]	26/04/13	276	279	275	278	-2	-0.71	63,800	-
[2489]	26/04/10	282	282	277	280	-1	-0.36	61,900	-
[2489]	26/04/09	285	285	279	281	-5	-1.75	87,700	-
[2489]	26/04/08	281	286	281	286	+6	+2.14	100,900	-
[2489]	26/04/07	280	282	277	280	+2	+0.72	55,000	-
[2489]	26/04/06	271	278	271	278	+7	+2.58	64,900	-
[2489]	26/04/03	271	273	270	271	+2	+0.74	67,600	-
[2489]	26/04/02	283	283	268	269	-10	-3.58	220,700	-
[2489]	26/04/01	273	280	273	279	+11	+4.10	61,500	-
[2489]	26/03/31	266	276	265	268	+2	+0.75	218,700	-
[2489]	26/03/30	271	271	265	266	-13	-4.66	145,200	-
[2489]	26/03/27	273	281	273	279	+3	+1.09	104,600	-
[2489]	26/03/26	280	282	276	276	-6	-2.13	108,700	-
[2489]	26/03/25	273	283	273	282	+12	+4.44	137,100	-
[2489]	26/03/24	266	270	262	270	+12	+4.65	175,700	-
[2489]	26/03/23	266	266	256	258	-11	-4.09	198,300	-
[2489]	26/03/19	274	277	267	269	-9	-3.24	169,900	-
[2489]	26/03/18	273	278	272	278	+10	+3.73	160,900	-
[2489]	26/03/17	272	276	268	268	-4	-1.47	126,800	-
[2489]	26/03/16	271	273	265	272	+4	+1.49	118,800	-
[2489]	26/03/13	267	270	264	268	-5	-1.83	145,400	-
[2489]	26/03/12	280	281	273	273	-11	-3.87	66,800	-
[2489]	26/03/11	286	289	283	284	-1	-0.35	75,300	-
[2489]	26/03/10	276	285	273	285	+15	+5.56	252,000	-
[2489]	26/03/09	264	271	264	270	-8	-2.88	136,900	-
[2489]	26/03/06	272	278	270	278	+4	+1.46	89,300	-
[2489]	26/03/05	273	276	271	274	+14	+5.38	118,600	-
[2489]	26/03/04	270	271	256	260	-15	-5.45	326,900	-
[2489]	26/03/03	278	281	274	275	-4	-1.43	132,800	-
[2489]	26/03/02	283	298	277	279	-11	-3.79	452,800	-
[2489]	26/02/27	287	292	286	290	+2	+0.69	129,900	-
[2489]	26/02/26	286	292	285	288	+3	+1.05	133,100	-
[2489]	26/02/25	281	288	280	285	+6	+2.15	142,700	-
[2489]	26/02/24	282	283	277	279	-3	-1.06	78,600	-
[2489]	26/02/20	281	282	277	282	-2	-0.70	52,800	-
[2489]	26/02/19	279	285	275	284	+5	+1.79	102,100	-
[2489]	26/02/18	286	286	276	279	-2	-0.71	141,600	-
[2489]	26/02/17	287	288	279	281	-4	-1.40	168,200	-
[2489]	26/02/16	290	292	281	285	-3	-1.04	193,000	-
[2489]	26/02/13	292	294	285	288	-2	-0.69	112,900	-
[2489]	26/02/12	282	293	280	290	+4	+1.40	317,700	-
[2489]	26/02/10	267	304	267	286	+22	+8.33	1,144,300	-
[2489]	26/02/09	262	267	260	264	+7	+2.72	121,400	-
[2489]	26/02/06	260	260	255	257	-4	-1.53	165,400	-
[2489]	26/02/05	257	263	256	261	+4	+1.56	130,400	-
[2489]	26/02/04	257	260	256	257	-2	-0.77	73,100	-
[2489]	26/02/03	257	261	255	259	+2	+0.78	173,100	-
[2489]	26/02/02	263	264	257	257	-6	-2.28	122,000	-
[2489]	26/01/30	263	265	261	263	0	0.00	61,900	-
[2489]	26/01/29	261	264	257	263	+2	+0.77	119,700	-
[2489]	26/01/28	261	263	259	261	-3	-1.14	81,600	-
[2489]	26/01/27	263	266	261	264	-1	-0.38	74,600	-
[2489]	26/01/26	269	270	260	265	-10	-3.64	305,200	-
[2489]	26/01/23	264	276	264	275	+10	+3.77	191,800	-
[2489]	26/01/22	260	266	259	265	+5	+1.92	146,400	-
[2489]	26/01/21	259	260	254	260	+1	+0.39	176,800	-
[2489]	26/01/20	264	264	259	259	-1	-0.38	89,700	-
[2489]	26/01/19	265	265	260	260	-4	-1.52	147,800	-
[2489]	26/01/16	264	266	263	264	0	0.00	85,200	-
[2489]	26/01/15	262	265	260	264	+1	+0.38	139,300	-
[2489]	26/01/14	266	269	262	263	-4	-1.50	118,800	-
[2489]	26/01/13	270	270	265	267	-3	-1.11	115,800	-
[2489]	26/01/09	267	271	267	270	+2	+0.75	96,800	-
[2489]	26/01/08	267	269	264	268	+3	+1.13	83,200	-
[2489]	26/01/07	263	265	261	265	+2	+0.76	66,900	-
[2489]	26/01/06	261	266	260	263	+1	+0.38	79,700	-
[2489]	26/01/05	265	266	260	262	-2	-0.76	106,100	-
[2489]	25/12/30	268	268	264	264	-5	-1.86	79,400	-
[2489]	25/12/29	274	274	267	269	-7	-2.54	220,900	-
[2489]	25/12/26	276	280	276	276	-2	-0.72	183,000	-
[2489]	25/12/25	278	280	275	278	+3	+1.09	148,100	-
[2489]	25/12/24	275	279	274	275	0	0.00	123,700	-
[2489]	25/12/23	271	275	271	275	+4	+1.48	88,400	-
[2489]	25/12/22	274	276	271	271	-5	-1.81	117,400	-
[2489]	25/12/19	277	277	273	276	+2	+0.73	101,400	-
[2489]	25/12/18	276	278	274	274	-4	-1.44	111,200	-
[2489]	25/12/17	282	282	275	278	0	0.00	134,700	-
[2489]	25/12/16	285	287	277	278	-11	-3.81	281,600	-
[2489]	25/12/15	280	318	280	289	+34	+13.33	4,291,300	-
[2489]	25/12/12	255	257	254	255	+2	+0.79	110,000	-
[2489]	25/12/11	257	258	253	253	-5	-1.94	145,500	-
[2489]	25/12/10	262	262	257	258	-1	-0.39	82,300	-
[2489]	25/12/09	257	260	254	259	+2	+0.78	162,900	-
[2489]	25/12/08	260	262	257	257	0	0.00	94,100	-
[2489]	25/12/05	260	261	256	257	-5	-1.91	137,000	-
[2489]	25/12/04	259	262	258	262	+3	+1.16	88,600	-
[2489]	25/12/03	258	264	258	259	+1	+0.39	84,300	-
[2489]	25/12/02	262	262	257	258	-4	-1.53	233,500	-
[2489]	25/12/01	272	278	260	262	-14	-5.07	276,400	-
[2489]	25/11/28	279	281	274	276	-2	-0.72	71,600	-
[2489]	25/11/27	278	280	276	278	0	0.00	84,900	-
[2489]	25/11/26	272	278	268	278	+9	+3.35	125,600	-
[2489]	25/11/25	274	276	267	269	-6	-2.18	181,000	-
[2489]	25/11/21	281	283	273	275	-8	-2.83	152,000	-
[2489]	25/11/20	291	292	282	283	-8	-2.75	192,900	-
[2489]	25/11/19	298	300	291	291	-4	-1.36	74,200	-
[2489]	25/11/18	302	302	294	295	-5	-1.67	83,200	-
[2489]	25/11/17	307	307	298	300	+1	+0.33	99,200	-
[2489]	25/11/14	300	302	298	299	-1	-0.33	75,800	-
[2489]	25/11/13	299	301	296	300	+3	+1.01	71,100	-
[2489]	25/11/12	292	299	292	297	+5	+1.71	80,700	-
[2489]	25/11/11	293	297	288	292	-1	-0.34	109,300	-
[2489]	25/11/10	294	296	291	293	-2	-0.68	70,500	-
[2489]	25/11/07	290	295	287	295	+3	+1.03	275,000	-
[2489]	25/11/06	284	322	281	292	+7	+2.46	816,200	-
[2489]	25/11/05	286	290	282	285	-4	-1.38	101,800	-
[2489]	25/11/04	286	293	285	289	-3	-1.03	86,700	-
[2489]	25/10/31	290	294	286	292	+6	+2.10	120,300	-
[2489]	25/10/30	283	289	283	286	+2	+0.70	128,000	-
[2489]	25/10/29	293	295	282	284	-10	-3.40	135,900	-
[2489]	25/10/28	304	304	294	294	-10	-3.29	162,400	-
[2489]	25/10/27	301	305	301	304	+4	+1.33	118,400	-
[2489]	25/10/24	300	301	293	300	0	0.00	165,600	-
[2489]	25/10/23	292	300	290	300	+8	+2.74	143,900	-
[2489]	25/10/22	291	292	282	292	+3	+1.04	121,600	-
[2489]	25/10/21	286	291	285	289	+3	+1.05	52,800	-
[2489]	25/10/20	289	289	284	286	+1	+0.35	84,700	-
[2489]	25/10/17	287	287	282	285	-1	-0.35	78,900	-
[2489]	25/10/16	291	293	286	286	-4	-1.38	81,200	-
[2489]	25/10/15	286	292	284	290	+2	+0.69	156,900	-
[2489]	25/10/14	289	292	281	288	-6	-2.04	146,800	-
[2489]	25/10/10	293	294	289	294	-2	-0.68	135,100	-
[2489]	25/10/09	295	296	292	296	+2	+0.68	97,700	-
[2489]	25/10/08	297	299	294	294	-3	-1.01	66,900	-
[2489]	25/10/07	297	300	292	297	-1	-0.34	97,000	-
[2489]	25/10/06	298	301	296	298	+5	+1.71	82,500	-
[2489]	25/10/03	294	302	293	293	+1	+0.34	102,000	-
[2489]	25/10/02	307	307	292	292	-14	-4.58	168,100	-
[2489]	25/10/01	321	323	306	306	-15	-4.67	136,400	-
[2489]	25/09/30	323	325	320	321	+1	+0.31	69,600	-
[2489]	25/09/29	326	326	320	320	-6	-1.84	84,500	-
[2489]	25/09/26	327	328	321	326	-1	-0.31	108,700	-
[2489]	25/09/25	326	327	321	327	+2	+0.62	80,300	-
[2489]	25/09/24	326	331	322	325	-3	-0.91	109,600	-
[2489]	25/09/22	325	331	324	328	+6	+1.86	156,700	-
[2489]	25/09/19	325	325	317	322	-1	-0.31	154,100	-
[2489]	25/09/18	323	323	316	323	+3	+0.94	144,900	-
[2489]	25/09/17	319	320	314	320	+1	+0.31	116,400	-
[2489]	25/09/16	309	322	308	319	+11	+3.57	379,900	-
[2489]	25/09/12	309	313	305	308	-1	-0.32	105,400	-
[2489]	25/09/11	314	314	308	309	-3	-0.96	58,300	-
[2489]	25/09/10	308	314	305	312	+6	+1.96	143,900	-
[2489]	25/09/09	306	310	303	306	+3	+0.99	136,100	-
[2489]	25/09/08	306	307	302	303	-2	-0.66	103,000	-
[2489]	25/09/05	307	307	303	305	-2	-0.65	106,600	-