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
[2491]	26/10/29	416	435	407	435	+16.0	+3.82	604,900	9,456,067,584
[2491]	26/10/28	432	437	417	419	-13.0	-3.01	227,100	9,108,257,792
[2491]	26/10/27	436	438	424	432	-6.0	-1.37	171,800	9,390,853,120
[2491]	26/10/26	443	447	436	438	-2.0	-0.45	101,300	9,521,282,048
[2491]	26/10/23	444	446	438	440	-1.0	-0.23	102,800	9,564,758,016
[2491]	26/10/22	438	452	438	441	+5.0	+1.15	125,400	9,586,495,488
[2491]	26/10/21	446	446	436	436	-13.0	-2.90	157,600	9,477,805,056
[2491]	26/10/20	450	453	443	449	-1.0	-0.22	101,800	9,760,400,384
[2491]	26/10/19	450	453	448	450	-2.0	-0.44	54,500	9,782,138,880
[2491]	26/10/16	449	454	446	452	+4.0	+0.89	91,900	9,825,614,848
[2491]	26/10/15	444	452	443	448	+2.0	+0.45	109,800	9,738,662,912
[2491]	26/10/14	450	450	444	446	-2.0	-0.45	68,500	9,695,185,920
[2491]	26/10/13	450	453	448	448	-3.0	-0.67	50,500	9,738,662,912
[2491]	26/10/09	442	451	440	451	+6.0	+1.35	149,400	9,803,876,352
[2491]	26/10/08	438	450	436	445	+7.0	+1.60	189,000	9,673,448,448
[2491]	26/10/07	452	454	438	438	-17.0	-3.74	188,800	9,521,282,048
[2491]	26/10/06	451	462	451	455	+6.0	+1.34	121,900	9,890,829,312
[2491]	26/10/05	448	455	444	449	+1.0	+0.22	224,100	9,760,400,384
[2491]	26/10/02	451	452	447	448	-5.0	-1.10	143,400	9,738,662,912
[2491]	26/10/01	453	455	451	453	-3.0	-0.66	64,100	9,847,353,344
[2491]	26/09/30	454	458	452	456	+2.0	+0.44	95,200	9,912,566,784
[2491]	26/09/29	463	463	454	454	-12.0	-2.58	99,900	9,869,090,816
[2491]	26/09/28	464	466	463	466	+2.0	+0.43	67,600	10,129,947,648
[2491]	26/09/25	469	471	464	464	-4.0	-0.85	72,400	10,086,471,680
[2491]	26/09/24	472	473	467	468	-7.0	-1.47	107,600	10,173,424,640
[2491]	26/09/18	479	480	473	475	-3.0	-0.63	102,700	10,325,591,040
[2491]	26/09/17	478	481	477	478	-2.0	-0.42	70,600	10,390,805,504
[2491]	26/09/16	475	480	474	480	+1.0	+0.21	49,300	10,434,281,472
[2491]	26/09/15	473	480	473	479	+1.0	+0.21	53,700	10,412,542,976
[2491]	26/09/14	462	478	462	478	+16.0	+3.46	77,500	10,390,805,504
[2491]	26/09/11	459	469	458	462	+2.0	+0.43	111,200	10,042,995,712
[2491]	26/09/10	458	462	456	460	+3.0	+0.66	49,800	9,999,519,744
[2491]	26/09/09	466	467	456	457	-9.0	-1.93	89,100	9,934,305,280
[2491]	26/09/08	476	477	466	466	-9.0	-1.89	89,300	10,129,947,648
[2491]	26/09/07	493	493	475	475	-19.0	-3.85	122,700	10,325,591,040
[2491]	26/09/04	492	501	492	494	+2.0	+0.41	126,700	10,738,614,272
[2491]	26/09/03	494	497	492	492	-2.0	-0.40	78,400	10,695,138,304
[2491]	26/09/02	496	501	493	494	-8.0	-1.59	149,900	10,738,614,272
[2491]	26/09/01	497	502	493	502	+7.0	+1.41	148,600	10,912,519,168
[2491]	26/08/31	489	498	489	495	+6.0	+1.23	110,400	10,760,352,768
[2491]	26/08/28	493	499	489	489	-2.0	-0.41	111,100	10,629,923,840
[2491]	26/08/27	501	504	491	491	-12.0	-2.39	95,700	10,673,399,808
[2491]	26/08/26	502	506	497	503	+9.0	+1.82	274,800	10,934,257,664
[2491]	26/08/25	496	496	490	494	-1.0	-0.20	112,800	10,738,614,272
[2491]	26/08/24	484	498	480	495	+12.0	+2.48	261,900	10,760,352,768
[2491]	26/08/21	483	485	478	483	0	+0.00	117,900	10,499,495,936
[2491]	26/08/20	478	483	476	483	+2.0	+0.42	99,700	10,499,495,936
[2491]	26/08/19	478	483	475	481	+6.0	+1.26	270,100	10,456,018,944
[2491]	26/08/18	463	478	463	475	+10.0	+2.15	383,400	10,325,591,040
[2491]	26/08/17	470	471	463	465	-4.0	-0.85	214,900	10,079,492,096
[2491]	26/08/14	460	470	460	469	+7.0	+1.52	179,900	10,166,198,272
[2491]	26/08/13	461	464	457	462	+3.0	+0.65	146,100	10,014,464,000
[2491]	26/08/12	458	461	454	459	+1.0	+0.22	164,600	9,949,434,880
[2491]	26/08/10	465	466	456	458	-6.0	-1.29	120,700	9,927,757,824
[2491]	26/08/07	459	467	457	464	+7.0	+1.53	161,600	10,057,816,064
[2491]	26/08/06	449	461	449	457	+8.0	+1.78	133,600	9,906,081,792
[2491]	26/08/05	458	462	449	449	-5.0	-1.10	161,300	9,732,671,488
[2491]	26/08/04	455	462	450	454	+1.0	+0.22	186,700	9,841,052,672
[2491]	26/08/03	465	467	449	453	-20.0	-4.23	305,100	9,819,376,640
[2491]	26/07/31	459	474	451	473	+13.0	+2.83	291,200	10,252,903,424
[2491]	26/07/30	468	472	457	460	-11.0	-2.34	617,000	9,971,110,912
[2491]	26/07/29	470	475	466	471	+6.0	+1.29	146,100	10,209,550,336
[2491]	26/07/28	468	474	462	465	-6.0	-1.27	117,500	10,079,492,096
[2491]	26/07/27	454	471	454	471	+17.0	+3.74	264,100	10,209,550,336
[2491]	26/07/24	455	456	448	454	-3.0	-0.66	141,500	9,841,052,672
[2491]	26/07/23	450	467	449	457	+5.0	+1.11	186,800	9,906,081,792
[2491]	26/07/22	454	454	449	452	-3.0	-0.66	133,900	9,797,700,608
[2491]	26/07/21	463	468	454	455	-7.0	-1.52	160,800	9,862,729,728
[2491]	26/07/17	458	465	454	462	+4	+0.87	211,000	-
[2491]	26/07/16	469	475	458	458	-14	-2.97	226,900	-
[2491]	26/07/15	469	474	465	472	+6	+1.29	141,900	-
[2491]	26/07/14	475	479	466	466	-3	-0.64	144,600	-
[2491]	26/07/13	464	478	464	469	+2	+0.43	185,600	-
[2491]	26/07/10	464	473	459	467	+8	+1.74	235,300	-
[2491]	26/07/09	453	464	453	459	+2	+0.44	185,000	-
[2491]	26/07/08	454	459	442	457	+7	+1.56	231,800	-
[2491]	26/07/07	443	458	440	450	+7	+1.58	252,400	-
[2491]	26/07/06	445	451	440	443	-5	-1.12	231,500	-
[2491]	26/07/03	462	462	445	448	-6	-1.32	150,300	-
[2491]	26/07/02	455	463	453	454	0	0.00	170,000	-
[2491]	26/07/01	455	461	446	454	-1	-0.22	120,100	-
[2491]	26/06/30	462	465	454	455	-5	-1.09	132,200	-
[2491]	26/06/29	462	469	458	460	-5	-1.08	136,200	-
[2491]	26/06/26	467	471	464	465	+1	+0.22	100,500	-
[2491]	26/06/25	479	480	464	464	-18	-3.73	181,000	-
[2491]	26/06/24	475	484	475	482	+11	+2.34	162,000	-
[2491]	26/06/23	460	474	458	471	+10	+2.17	105,400	-
[2491]	26/06/22	464	469	460	461	+2	+0.44	54,500	-
[2491]	26/06/19	478	478	459	459	-14	-2.96	168,900	-
[2491]	26/06/18	480	483	472	473	-7	-1.46	128,900	-
[2491]	26/06/17	464	486	464	480	+15	+3.23	234,800	-
[2491]	26/06/16	465	467	455	465	0	0.00	141,200	-
[2491]	26/06/15	458	468	456	465	+8	+1.75	78,300	-
[2491]	26/06/12	469	469	456	457	-6	-1.30	160,400	-
[2491]	26/06/11	460	463	451	463	+9	+1.98	119,000	-
[2491]	26/06/10	469	472	450	454	-13	-2.78	219,100	-
[2491]	26/06/09	452	470	452	467	+12	+2.64	282,900	-
[2491]	26/06/08	469	475	452	455	-20	-4.21	207,700	-
[2491]	26/06/05	465	481	459	475	+16	+3.49	200,900	-
[2491]	26/06/04	460	468	458	459	-2	-0.43	207,600	-
[2491]	26/06/03	465	471	448	461	-7	-1.50	366,200	-
[2491]	26/06/02	470	473	462	468	-11	-2.30	237,900	-
[2491]	26/06/01	479	482	468	479	+1	+0.21	222,600	-
[2491]	26/05/29	482	488	474	478	-4	-0.83	358,200	-
[2491]	26/05/28	483	483	472	482	+4	+0.84	260,200	-
[2491]	26/05/27	476	483	473	478	-3	-0.62	183,900	-
[2491]	26/05/26	478	488	474	481	+3	+0.63	200,100	-
[2491]	26/05/25	473	478	462	478	+9	+1.92	257,400	-
[2491]	26/05/22	483	485	465	469	-13.0	-2.70	196,400	-
[2491]	26/05/21	486	491	478	482	+3.0	+0.63	255,400	-
[2491]	26/05/20	495	501	478	479	-18.0	-3.62	400,900	-
[2491]	26/05/19	466	503	460	497	+37.0	+8.04	731,900	-
[2491]	26/05/18	473	474	458	460	-9.0	-1.92	258,400	-
[2491]	26/05/15	467	470	457	469	-5.0	-1.05	384,600	-
[2491]	26/05/14	498	500	472	474	-30.0	-5.95	400,900	-
[2491]	26/05/13	493	512	489	504	+35.0	+7.46	780,500	-
[2491]	26/05/12	486	488	469	469	-17.0	-3.50	346,000	-
[2491]	26/05/11	485	498	483	486	-2.0	-0.41	345,900	-
[2491]	26/05/08	474	499	463	488	+11.0	+2.31	609,600	-
[2491]	26/05/07	485	494	470	477	-2.0	-0.42	385,000	-
[2491]	26/05/01	472	483	467	479	+12.0	+2.57	453,600	-
[2491]	26/04/30	471	488	467	467	-4.0	-0.85	861,100	-
[2491]	26/04/28	461	475	461	471	+12.0	+2.61	436,500	-
[2491]	26/04/27	462	466	445	459	-7	-1.50	544,200	-
[2491]	26/04/24	463	475	463	466	+1	+0.22	219,100	-
[2491]	26/04/23	461	468	461	465	0	0.00	240,000	-
[2491]	26/04/22	467	474	460	465	+1	+0.22	330,300	-
[2491]	26/04/21	480	480	453	464	-14	-2.93	474,100	-
[2491]	26/04/20	480	481	475	478	-5	-1.04	161,500	-
[2491]	26/04/17	474	485	474	483	+10	+2.11	394,000	-
[2491]	26/04/16	471	481	470	473	+6	+1.28	314,000	-
[2491]	26/04/15	465	472	459	467	+3	+0.65	205,600	-
[2491]	26/04/14	468	470	453	464	-4	-0.85	330,000	-
[2491]	26/04/13	464	473	462	468	+1	+0.21	287,000	-
[2491]	26/04/10	473	485	462	467	-3	-0.64	479,900	-
[2491]	26/04/09	473	477	457	470	-8	-1.67	482,400	-
[2491]	26/04/08	463	480	463	478	+15	+3.24	491,500	-
[2491]	26/04/07	450	463	450	463	+13	+2.89	297,200	-
[2491]	26/04/06	445	454	445	450	+2	+0.45	216,100	-
[2491]	26/04/03	443	455	443	448	+9	+2.05	362,200	-
[2491]	26/04/02	435	444	433	439	+2	+0.46	311,200	-
[2491]	26/04/01	427	438	427	437	+12	+2.82	339,000	-
[2491]	26/03/31	423	431	421	425	+5	+1.19	194,300	-
[2491]	26/03/30	424	426	417	420	-10	-2.33	305,600	-
[2491]	26/03/27	426	435	425	430	+4	+0.94	275,500	-
[2491]	26/03/26	430	430	420	426	-1	-0.23	259,900	-
[2491]	26/03/25	429	430	425	427	+1	+0.23	169,800	-
[2491]	26/03/24	427	428	421	426	+7	+1.67	208,800	-
[2491]	26/03/23	431	431	417	419	-12	-2.78	480,600	-
[2491]	26/03/19	433	439	430	431	-7	-1.60	271,100	-
[2491]	26/03/18	426	438	426	438	+12	+2.82	316,400	-
[2491]	26/03/17	427	429	424	426	+2	+0.47	298,000	-
[2491]	26/03/16	434	435	419	424	-10	-2.30	454,000	-
[2491]	26/03/13	447	450	433	434	-13	-2.91	294,100	-
[2491]	26/03/12	449	451	446	447	-4	-0.89	317,600	-
[2491]	26/03/11	452	454	449	451	-2	-0.44	226,300	-
[2491]	26/03/10	436	455	434	453	+18	+4.14	672,900	-
[2491]	26/03/09	427	437	422	435	-4	-0.91	456,900	-
[2491]	26/03/06	428	439	428	439	+11	+2.57	342,200	-
[2491]	26/03/05	428	432	423	428	+13	+3.13	540,000	-
[2491]	26/03/04	426	426	408	415	-14	-3.26	866,700	-
[2491]	26/03/03	437	437	429	429	-8	-1.83	599,100	-
[2491]	26/03/02	443	446	432	437	-9	-2.02	565,300	-
[2491]	26/02/27	449	449	443	446	-5	-1.11	384,400	-
[2491]	26/02/26	444	451	440	451	+19	+4.40	629,300	-
[2491]	26/02/25	437	438	431	432	-5	-1.14	355,500	-
[2491]	26/02/24	438	440	433	437	-2	-0.46	412,600	-
[2491]	26/02/20	440	445	436	439	-3	-0.68	453,900	-
[2491]	26/02/19	450	450	441	442	-8	-1.78	480,200	-
[2491]	26/02/18	458	459	450	450	-8	-1.75	361,600	-
[2491]	26/02/17	454	459	452	458	+4	+0.88	203,200	-
[2491]	26/02/16	451	459	451	454	+4	+0.89	436,700	-
[2491]	26/02/13	464	465	450	450	-14	-3.02	588,200	-
[2491]	26/02/12	473	475	463	464	-10	-2.11	522,600	-
[2491]	26/02/10	459	477	456	474	+15	+3.27	741,600	-
[2491]	26/02/09	469	469	453	459	-5	-1.08	712,400	-
[2491]	26/02/06	480	480	460	464	-18	-3.73	1,039,700	-
[2491]	26/02/05	472	495	464	482	+9	+1.90	1,402,700	-
[2491]	26/02/04	484	492	472	473	-4	-0.84	1,100,100	-
[2491]	26/02/03	527	527	474	477	-70	-12.80	3,264,500	-
[2491]	26/02/02	565	566	547	547	-100	-15.46	1,157,100	-
[2491]	26/01/30	649	652	644	647	0	0.00	383,200	-
[2491]	26/01/29	652	652	645	647	-5	-0.77	422,600	-
[2491]	26/01/28	658	658	652	652	-6	-0.91	357,100	-
[2491]	26/01/27	658	662	653	658	-2	-0.30	630,800	-
[2491]	26/01/26	667	667	658	660	-9	-1.35	411,000	-
[2491]	26/01/23	673	677	668	669	-4	-0.59	310,800	-
[2491]	26/01/22	662	677	662	673	+11	+1.66	457,500	-
[2491]	26/01/21	663	663	658	662	-1	-0.15	357,400	-
[2491]	26/01/20	662	668	661	663	0	0.00	317,000	-
[2491]	26/01/19	667	667	659	663	-4	-0.60	406,000	-
[2491]	26/01/16	671	674	664	667	-4	-0.60	439,400	-
[2491]	26/01/15	668	673	667	671	+1	+0.15	225,500	-
[2491]	26/01/14	670	674	669	670	-3	-0.45	188,600	-
[2491]	26/01/13	671	677	666	673	+4	+0.60	451,900	-
[2491]	26/01/09	667	677	667	669	+3	+0.45	312,700	-
[2491]	26/01/08	673	673	662	666	-7	-1.04	429,100	-
[2491]	26/01/07	676	679	671	673	-4	-0.59	348,800	-
[2491]	26/01/06	667	680	666	677	+13	+1.96	593,200	-
[2491]	26/01/05	666	675	664	664	-1	-0.15	628,500	-
[2491]	25/12/30	669	670	665	665	-3	-0.45	418,800	-
[2491]	25/12/29	663	678	660	668	-17	-2.48	1,072,600	-
[2491]	25/12/26	691	692	682	685	-4	-0.58	950,600	-
[2491]	25/12/25	689	693	687	689	+2	+0.29	512,600	-
[2491]	25/12/24	690	690	686	687	-1	-0.15	263,600	-
[2491]	25/12/23	681	690	679	688	+10	+1.47	467,700	-
[2491]	25/12/22	687	689	673	678	-9	-1.31	649,500	-
[2491]	25/12/19	688	689	684	687	-1	-0.15	362,700	-
[2491]	25/12/18	671	689	666	688	+16	+2.38	1,106,700	-
[2491]	25/12/17	679	680	670	672	-6	-0.88	860,400	-
[2491]	25/12/16	682	683	675	678	-4	-0.59	583,500	-
[2491]	25/12/15	686	687	681	682	-2	-0.29	372,900	-
[2491]	25/12/12	682	687	681	684	+3	+0.44	479,500	-
[2491]	25/12/11	683	683	677	681	-2	-0.29	476,900	-
[2491]	25/12/10	681	684	677	683	+5	+0.74	303,900	-
[2491]	25/12/09	677	681	675	678	+2	+0.30	385,400	-
[2491]	25/12/08	682	683	675	676	-7	-1.02	437,300	-
[2491]	25/12/05	688	691	679	683	-4	-0.58	476,900	-
[2491]	25/12/04	682	693	680	687	+6	+0.88	320,300	-
[2491]	25/12/03	685	685	677	681	-2	-0.29	316,200	-
[2491]	25/12/02	686	690	681	683	-1	-0.15	263,300	-
[2491]	25/12/01	697	698	683	684	-6	-0.87	385,800	-
[2491]	25/11/28	689	694	688	690	+4	+0.58	246,500	-
[2491]	25/11/27	690	693	685	686	+1	+0.15	227,000	-
[2491]	25/11/26	689	689	684	685	-1	-0.15	244,300	-
[2491]	25/11/25	696	698	683	686	-17	-2.42	405,800	-
[2491]	25/11/21	674	703	674	703	+29	+4.30	513,700	-
[2491]	25/11/20	686	687	674	674	-10	-1.46	467,000	-
[2491]	25/11/19	684	691	683	684	0	0.00	147,400	-
[2491]	25/11/18	685	689	682	684	-5	-0.73	247,800	-
[2491]	25/11/17	690	692	680	689	+1	+0.15	318,800	-
[2491]	25/11/14	694	694	688	688	-5	-0.72	254,800	-
[2491]	25/11/13	698	699	691	693	-4	-0.57	204,100	-
[2491]	25/11/12	688	701	688	697	+9	+1.31	314,600	-
[2491]	25/11/11	688	688	681	688	-1	-0.15	203,800	-
[2491]	25/11/10	684	690	681	689	+9	+1.32	203,100	-
[2491]	25/11/07	672	682	668	680	+4	+0.59	263,100	-
[2491]	25/11/06	675	679	672	676	+6	+0.90	264,600	-
[2491]	25/11/05	677	680	668	670	-9	-1.33	363,300	-
[2491]	25/11/04	672	680	668	679	+5	+0.74	540,800	-
[2491]	25/10/31	691	692	672	674	-17	-2.46	654,100	-
[2491]	25/10/30	695	698	690	691	-4	-0.58	289,500	-
[2491]	25/10/29	719	721	690	695	-16	-2.25	665,500	-
[2491]	25/10/28	724	724	710	711	-15	-2.07	361,700	-
[2491]	25/10/27	719	726	715	726	+13	+1.82	202,200	-
[2491]	25/10/24	721	722	712	713	-5	-0.70	259,600	-
[2491]	25/10/23	717	721	712	718	0	0.00	173,400	-
[2491]	25/10/22	712	718	708	718	+8	+1.13	157,300	-
[2491]	25/10/21	719	719	710	710	-5	-0.70	201,400	-
[2491]	25/10/20	696	717	696	715	+23	+3.32	384,800	-
[2491]	25/10/17	706	710	691	692	-14	-1.98	505,400	-
[2491]	25/10/16	708	711	704	706	-2	-0.28	282,500	-
[2491]	25/10/15	709	716	708	708	+1	+0.14	191,300	-
[2491]	25/10/14	715	717	704	707	-12	-1.67	367,700	-
[2491]	25/10/10	720	726	716	719	-1	-0.14	229,300	-
[2491]	25/10/09	745	747	718	720	-25	-3.36	562,400	-
[2491]	25/10/08	751	753	745	745	-6	-0.80	268,900	-
[2491]	25/10/07	751	757	750	751	0	0.00	247,700	-
[2491]	25/10/06	765	765	750	751	-6	-0.79	303,200	-
[2491]	25/10/03	755	765	755	757	+5	+0.66	205,000	-
[2491]	25/10/02	752	761	748	752	0	0.00	315,800	-
[2491]	25/10/01	791	791	752	752	-43	-5.41	640,200	-
[2491]	25/09/30	800	805	795	795	-7	-0.87	298,500	-
[2491]	25/09/29	803	806	799	802	-3	-0.37	203,200	-
[2491]	25/09/26	803	805	798	805	+3	+0.37	376,800	-
[2491]	25/09/25	803	807	802	802	-3	-0.37	129,700	-
[2491]	25/09/24	811	812	801	805	-6	-0.74	269,800	-
[2491]	25/09/22	812	815	804	811	-1	-0.12	319,800	-
[2491]	25/09/19	825	828	811	812	-12	-1.46	1,000,900	-
[2491]	25/09/18	819	825	814	824	+5	+0.61	186,500	-
[2491]	25/09/17	812	820	807	819	+6	+0.74	236,200	-
[2491]	25/09/16	806	813	805	813	+10	+1.25	203,500	-
[2491]	25/09/12	809	815	803	803	-8	-0.99	236,700	-
[2491]	25/09/11	816	819	810	811	-5	-0.61	158,300	-
[2491]	25/09/10	819	822	814	816	-2	-0.24	153,800	-
[2491]	25/09/09	825	825	818	818	-5	-0.61	124,500	-
[2491]	25/09/08	823	825	817	823	+1	+0.12	233,500	-
[2491]	25/09/05	825	828	819	822	-3	-0.36	169,100	-