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
[2493]	26/10/29	935	939	934	935	0	+0.00	1,400	4,136,868,352
[2493]	26/10/28	936	940	934	935	-1.0	-0.11	4,700	4,136,868,352
[2493]	26/10/27	940	941	936	936	-4.0	-0.43	1,900	4,141,292,800
[2493]	26/10/26	947	947	940	940	-8.0	-0.84	1,900	4,158,990,592
[2493]	26/10/23	935	950	934	948	+10.0	+1.07	4,400	4,194,386,176
[2493]	26/10/22	935	939	935	938	+4.0	+0.43	2,100	4,150,141,696
[2493]	26/10/21	937	945	933	934	-3.0	-0.32	4,700	4,132,443,648
[2493]	26/10/20	936	944	936	937	-1.0	-0.11	1,500	4,145,717,248
[2493]	26/10/19	935	940	935	938	-1.0	-0.11	2,300	4,150,141,696
[2493]	26/10/16	933	944	933	939	+3.0	+0.32	5,900	4,154,566,144
[2493]	26/10/15	944	944	937	936	-9.0	-0.95	3,900	4,141,292,800
[2493]	26/10/14	939	945	939	945	+6.0	+0.64	2,500	4,181,112,832
[2493]	26/10/13	943	943	939	939	+1.0	+0.11	2,200	4,154,566,144
[2493]	26/10/09	940	942	935	938	-2.0	-0.21	3,200	4,150,141,696
[2493]	26/10/08	939	945	936	940	-5.0	-0.53	2,700	4,158,990,592
[2493]	26/10/07	940	946	934	945	+5.0	+0.53	5,700	4,181,112,832
[2493]	26/10/06	936	940	931	940	0	+0.00	4,600	4,158,990,592
[2493]	26/10/05	934	948	925	940	-9.0	-0.95	8,100	4,158,990,592
[2493]	26/10/02	918	950	912	949	-29.0	-2.97	64,400	4,198,810,624
[2493]	26/10/01	954	986	954	978	+18.0	+1.88	38,600	4,327,119,872
[2493]	26/09/30	955	960	955	960	+7.0	+0.73	4,800	4,247,479,808
[2493]	26/09/29	954	954	951	953	-1.0	-0.10	1,800	4,216,508,416
[2493]	26/09/28	959	959	952	954	-5.0	-0.52	2,200	4,220,932,864
[2493]	26/09/25	951	959	950	959	+7.0	+0.74	5,600	4,243,055,104
[2493]	26/09/24	956	962	951	952	-4.0	-0.42	7,000	4,212,083,968
[2493]	26/09/18	950	956	950	956	+6.0	+0.63	6,000	4,229,781,760
[2493]	26/09/17	947	950	944	950	+4.0	+0.42	3,300	4,203,235,072
[2493]	26/09/16	944	946	943	946	+2.0	+0.21	1,800	4,185,537,280
[2493]	26/09/15	945	945	943	944	-1.0	-0.11	1,300	4,176,688,384
[2493]	26/09/14	945	945	943	945	0	+0.00	2,000	4,181,112,832
[2493]	26/09/11	949	949	944	945	-4.0	-0.42	1,400	4,181,112,832
[2493]	26/09/10	949	951	945	949	+3.0	+0.32	4,300	4,198,810,624
[2493]	26/09/09	945	946	942	946	+3.0	+0.32	1,700	4,185,537,280
[2493]	26/09/08	947	947	943	943	-4.0	-0.42	1,000	4,172,263,936
[2493]	26/09/07	948	948	943	947	+2.0	+0.21	1,700	4,189,961,728
[2493]	26/09/04	945	945	941	945	+1.0	+0.11	1,300	4,181,112,832
[2493]	26/09/03	948	948	941	944	-4.0	-0.42	4,200	4,176,688,384
[2493]	26/09/02	949	949	945	948	+2.0	+0.21	1,400	4,194,386,176
[2493]	26/09/01	947	949	945	946	0	+0.00	1,800	4,185,537,280
[2493]	26/08/31	949	950	944	946	0	+0.00	3,400	4,185,537,280
[2493]	26/08/28	945	948	945	946	+1.0	+0.11	2,100	4,185,537,280
[2493]	26/08/27	947	949	945	945	-2.0	-0.21	3,300	4,181,112,832
[2493]	26/08/26	950	950	947	947	0	+0.00	2,200	4,189,961,728
[2493]	26/08/25	948	950	946	947	-1.0	-0.11	1,800	4,189,961,728
[2493]	26/08/24	950	952	948	948	-1.0	-0.11	6,000	4,194,386,176
[2493]	26/08/21	945	949	945	949	+3.0	+0.32	2,300	4,198,810,624
[2493]	26/08/20	948	949	946	946	+2.0	+0.21	1,000	4,185,537,280
[2493]	26/08/19	945	947	943	944	-1.0	-0.11	2,000	4,176,688,384
[2493]	26/08/18	949	949	945	945	-4.0	-0.42	1,700	4,181,112,832
[2493]	26/08/17	950	950	945	949	+1.0	+0.11	3,000	4,198,810,624
[2493]	26/08/14	940	948	940	948	+8.0	+0.85	5,400	4,194,386,176
[2493]	26/08/13	943	944	940	940	-3.0	-0.32	2,000	4,158,990,592
[2493]	26/08/12	941	945	940	943	+2.0	+0.21	4,600	4,172,263,936
[2493]	26/08/10	942	942	941	941	-2.0	-0.21	2,400	4,163,415,040
[2493]	26/08/07	943	943	939	943	0	+0.00	1,400	4,172,263,936
[2493]	26/08/06	943	943	939	943	+3.0	+0.32	1,600	4,172,263,936
[2493]	26/08/05	941	944	940	940	-1.0	-0.11	1,500	4,158,990,592
[2493]	26/08/04	944	944	938	941	-2.0	-0.21	1,900	4,163,415,040
[2493]	26/08/03	940	943	938	943	+3.0	+0.32	3,200	4,172,263,936
[2493]	26/07/31	944	945	940	940	-1.0	-0.11	2,900	4,158,990,592
[2493]	26/07/30	944	944	940	941	-1.0	-0.11	1,300	4,163,415,040
[2493]	26/07/29	941	942	937	942	+4.0	+0.43	5,900	4,167,839,488
[2493]	26/07/28	940	943	937	938	-5.0	-0.53	5,200	4,150,141,696
[2493]	26/07/27	940	943	940	943	+3.0	+0.32	3,300	4,172,263,936
[2493]	26/07/24	944	944	940	940	-3.0	-0.32	3,500	4,158,990,592
[2493]	26/07/23	943	946	943	943	0	+0.00	1,600	4,172,263,936
[2493]	26/07/22	949	949	943	943	-6.0	-0.63	2,300	4,172,263,936
[2493]	26/07/21	942	951	942	949	+7.0	+0.74	2,500	4,198,810,624
[2493]	26/07/17	949	951	942	942	-12	-1.26	4,000	-
[2493]	26/07/16	950	954	947	954	+5	+0.53	5,100	-
[2493]	26/07/15	940	949	940	949	+2	+0.21	4,700	-
[2493]	26/07/14	945	947	937	947	+7	+0.74	8,400	-
[2493]	26/07/13	948	952	940	940	-8	-0.84	7,600	-
[2493]	26/07/10	956	956	947	948	-7	-0.73	5,300	-
[2493]	26/07/09	954	955	946	955	+4	+0.42	8,400	-
[2493]	26/07/08	949	956	944	951	+9	+0.96	9,900	-
[2493]	26/07/07	946	948	941	942	-3	-0.32	5,800	-
[2493]	26/07/06	937	945	928	945	+8	+0.85	17,800	-
[2493]	26/07/03	981	981	921	937	+5	+0.54	88,200	-
[2493]	26/07/02	931	939	918	932	+1	+0.11	24,700	-
[2493]	26/07/01	920	931	919	931	+11	+1.20	10,300	-
[2493]	26/06/30	923	923	920	920	-2	-0.22	1,300	-
[2493]	26/06/29	912	925	912	922	+11	+1.21	7,800	-
[2493]	26/06/26	916	917	911	911	-5	-0.55	2,900	-
[2493]	26/06/25	912	917	912	916	+4	+0.44	6,100	-
[2493]	26/06/24	915	923	911	912	+2	+0.22	7,000	-
[2493]	26/06/23	913	915	910	910	-3	-0.33	3,700	-
[2493]	26/06/22	920	920	913	913	-7	-0.76	4,900	-
[2493]	26/06/19	921	924	920	920	-1	-0.11	1,800	-
[2493]	26/06/18	925	925	920	921	-4	-0.43	5,200	-
[2493]	26/06/17	919	928	919	925	+8	+0.87	9,400	-
[2493]	26/06/16	915	918	912	917	+2	+0.22	4,300	-
[2493]	26/06/15	915	916	911	915	+5	+0.55	5,200	-
[2493]	26/06/12	910	912	910	910	0	0.00	3,300	-
[2493]	26/06/11	910	912	910	910	0	0.00	4,500	-
[2493]	26/06/10	911	913	910	910	+1	+0.11	6,200	-
[2493]	26/06/09	905	912	905	909	+4	+0.44	7,200	-
[2493]	26/06/08	905	908	903	905	0	0.00	7,100	-
[2493]	26/06/05	901	909	901	905	+4	+0.44	8,100	-
[2493]	26/06/04	901	903	901	901	0	0.00	5,800	-
[2493]	26/06/03	902	903	901	901	0	0.00	11,500	-
[2493]	26/06/02	909	909	901	901	-8	-0.88	16,400	-
[2493]	26/06/01	913	914	909	909	-5	-0.55	18,900	-
[2493]	26/05/29	916	919	912	914	-2	-0.22	31,400	-
[2493]	26/05/28	920	938	916	916	-79	-7.94	82,700	-
[2493]	26/05/27	999	1,000	995	995	-4	-0.40	62,100	-
[2493]	26/05/26	999	1,001	999	999	0	0.00	21,000	-
[2493]	26/05/25	998	1,001	998	999	+1	+0.10	22,000	-
[2493]	26/05/22	997	1,000	997	998	+1.0	+0.10	12,700	-
[2493]	26/05/21	999	1,000	997	997	0	+0.00	12,500	-
[2493]	26/05/20	995	999	995	997	+1.0	+0.10	10,300	-
[2493]	26/05/19	995	997	994	996	+2.0	+0.20	9,500	-
[2493]	26/05/18	995	997	994	994	-1.0	-0.10	14,200	-
[2493]	26/05/15	996	997	995	995	-1.0	-0.10	11,700	-
[2493]	26/05/14	996	997	995	996	0	+0.00	11,600	-
[2493]	26/05/13	1,001	1,001	995	996	-4.0	-0.40	22,000	-
[2493]	26/05/12	1,004	1,004	1,000	1,000	-1.0	-0.10	10,200	-
[2493]	26/05/11	1,001	1,004	999	1,001	+2.0	+0.20	16,400	-
[2493]	26/05/08	999	1,004	998	999	-1.0	-0.10	14,400	-
[2493]	26/05/07	996	1,000	996	1,000	+5.0	+0.50	14,400	-
[2493]	26/05/01	994	996	989	995	+1.0	+0.10	18,500	-
[2493]	26/04/30	1,000	1,000	994	994	-7.0	-0.70	20,900	-
[2493]	26/04/28	1,002	1,002	998	1,001	0	+0.00	18,200	-
[2493]	26/04/27	1,003	1,005	1,000	1,001	-2	-0.20	12,700	-
[2493]	26/04/24	1,004	1,004	1,000	1,003	-1	-0.10	9,000	-
[2493]	26/04/23	1,005	1,005	1,002	1,004	-3	-0.30	5,800	-
[2493]	26/04/22	1,011	1,014	1,007	1,007	-8	-0.79	11,100	-
[2493]	26/04/21	1,015	1,016	1,013	1,015	-2	-0.20	5,600	-
[2493]	26/04/20	1,018	1,019	1,013	1,017	-1	-0.10	6,700	-
[2493]	26/04/17	1,016	1,019	1,016	1,018	+3	+0.30	3,100	-
[2493]	26/04/16	1,016	1,019	1,012	1,015	-5	-0.49	9,500	-
[2493]	26/04/15	1,025	1,025	1,019	1,020	-5	-0.49	10,200	-
[2493]	26/04/14	1,026	1,026	1,023	1,025	0	0.00	5,200	-
[2493]	26/04/13	1,026	1,027	1,023	1,025	-1	-0.10	6,100	-
[2493]	26/04/10	1,025	1,026	1,022	1,026	+2	+0.20	7,000	-
[2493]	26/04/09	1,023	1,025	1,023	1,024	+2	+0.20	5,400	-
[2493]	26/04/08	1,026	1,027	1,021	1,022	0	0.00	9,200	-
[2493]	26/04/07	1,020	1,022	1,016	1,022	+2	+0.20	11,000	-
[2493]	26/04/06	1,013	1,021	1,011	1,020	+9	+0.89	14,500	-
[2493]	26/04/03	1,002	1,015	1,000	1,011	-8	-0.79	16,900	-
[2493]	26/04/02	1,019	1,020	1,014	1,019	+5	+0.49	17,600	-
[2493]	26/04/01	1,010	1,014	1,008	1,014	+6	+0.60	9,700	-
[2493]	26/03/31	1,005	1,010	1,002	1,008	+2	+0.20	4,900	-
[2493]	26/03/30	1,000	1,009	1,000	1,006	+1	+0.10	13,000	-
[2493]	26/03/27	997	1,005	995	1,005	+7	+0.70	8,200	-
[2493]	26/03/26	999	1,000	993	998	-1	-0.10	7,900	-
[2493]	26/03/25	997	999	994	999	+5	+0.50	10,900	-
[2493]	26/03/24	998	998	992	994	-1	-0.10	17,100	-
[2493]	26/03/23	997	997	990	995	-8	-0.80	16,500	-
[2493]	26/03/19	1,005	1,005	1,000	1,003	-2	-0.20	3,800	-
[2493]	26/03/18	1,001	1,005	1,001	1,005	+4	+0.40	2,500	-
[2493]	26/03/17	1,002	1,003	999	1,001	0	0.00	2,400	-
[2493]	26/03/16	997	1,001	997	1,001	+4	+0.40	2,900	-
[2493]	26/03/13	996	997	991	997	-2	-0.20	4,300	-
[2493]	26/03/12	999	1,000	996	999	+1	+0.10	1,600	-
[2493]	26/03/11	1,000	1,000	991	998	0	0.00	4,100	-
[2493]	26/03/10	991	998	991	998	+8	+0.81	3,500	-
[2493]	26/03/09	995	996	988	990	-10	-1.00	5,400	-
[2493]	26/03/06	990	1,001	990	1,000	+3	+0.30	3,000	-
[2493]	26/03/05	990	1,005	990	997	+2	+0.20	10,000	-
[2493]	26/03/04	998	1,001	980	995	-10	-1.00	16,300	-
[2493]	26/03/03	1,015	1,015	1,003	1,005	-10	-0.99	5,500	-
[2493]	26/03/02	1,020	1,020	1,013	1,015	-5	-0.49	4,600	-
[2493]	26/02/27	1,015	1,020	1,011	1,020	+6	+0.59	6,700	-
[2493]	26/02/26	1,011	1,015	1,011	1,014	+4	+0.40	4,700	-
[2493]	26/02/25	1,010	1,010	1,004	1,010	+4	+0.40	3,900	-
[2493]	26/02/24	1,005	1,008	1,002	1,006	-1	-0.10	5,000	-
[2493]	26/02/20	1,008	1,008	1,003	1,007	-1	-0.10	2,900	-
[2493]	26/02/19	1,011	1,011	1,008	1,008	0	0.00	2,500	-
[2493]	26/02/18	1,010	1,011	1,006	1,008	0	0.00	5,300	-
[2493]	26/02/17	1,007	1,009	1,006	1,008	-1	-0.10	2,400	-
[2493]	26/02/16	1,010	1,010	1,006	1,009	0	0.00	3,100	-
[2493]	26/02/13	1,010	1,010	1,005	1,009	+2	+0.20	4,000	-
[2493]	26/02/12	1,008	1,010	1,005	1,007	-1	-0.10	4,600	-
[2493]	26/02/10	1,009	1,009	1,006	1,008	+4	+0.40	3,800	-
[2493]	26/02/09	1,008	1,008	992	1,004	-4	-0.40	7,400	-
[2493]	26/02/06	1,015	1,015	990	1,008	-7	-0.69	10,200	-
[2493]	26/02/05	1,010	1,016	1,010	1,015	+5	+0.50	11,500	-
[2493]	26/02/04	1,010	1,010	1,005	1,010	+1	+0.10	3,900	-
[2493]	26/02/03	1,006	1,010	1,002	1,009	+4	+0.40	7,700	-
[2493]	26/02/02	1,000	1,006	1,000	1,005	+9	+0.90	7,800	-
[2493]	26/01/30	994	1,001	993	996	+2	+0.20	8,800	-
[2493]	26/01/29	998	998	988	994	-3	-0.30	6,400	-
[2493]	26/01/28	996	999	994	997	+2	+0.20	4,800	-
[2493]	26/01/27	997	998	995	995	-2	-0.20	4,200	-
[2493]	26/01/26	1,004	1,004	997	997	-6	-0.60	6,100	-
[2493]	26/01/23	1,003	1,003	999	1,003	0	0.00	3,800	-
[2493]	26/01/22	1,005	1,005	1,001	1,003	+3	+0.30	4,700	-
[2493]	26/01/21	999	1,000	998	1,000	-3	-0.30	5,000	-
[2493]	26/01/20	1,000	1,004	999	1,003	+5	+0.50	9,700	-
[2493]	26/01/19	997	1,004	995	998	+3	+0.30	13,300	-
[2493]	26/01/16	985	995	983	995	+12	+1.22	15,400	-
[2493]	26/01/15	965	983	963	983	+7	+0.72	21,500	-
[2493]	26/01/14	980	983	976	976	-4	-0.41	6,900	-
[2493]	26/01/13	983	985	980	980	+1	+0.10	11,700	-
[2493]	26/01/09	974	981	972	979	+10	+1.03	11,600	-
[2493]	26/01/08	970	973	968	969	-1	-0.10	9,400	-
[2493]	26/01/07	974	974	969	970	0	0.00	6,700	-
[2493]	26/01/06	974	974	968	970	+1	+0.10	6,600	-
[2493]	26/01/05	977	978	968	969	+1	+0.10	15,500	-
[2493]	25/12/30	960	970	960	968	+4	+0.41	6,000	-
[2493]	25/12/29	956	966	956	964	+11	+1.15	11,300	-
[2493]	25/12/26	952	953	949	953	+5	+0.53	16,100	-
[2493]	25/12/25	950	952	948	948	-2	-0.21	5,800	-
[2493]	25/12/24	950	951	947	950	0	0.00	8,900	-
[2493]	25/12/23	949	950	947	950	0	0.00	3,700	-
[2493]	25/12/22	950	950	943	950	0	0.00	8,900	-
[2493]	25/12/19	947	950	946	950	+4	+0.42	4,300	-
[2493]	25/12/18	945	948	945	946	0	0.00	3,700	-
[2493]	25/12/17	945	947	944	946	+1	+0.11	2,600	-
[2493]	25/12/16	946	948	945	945	-1	-0.11	2,600	-
[2493]	25/12/15	948	950	940	946	+1	+0.11	7,500	-
[2493]	25/12/12	943	946	943	945	+2	+0.21	2,100	-
[2493]	25/12/11	942	948	942	943	+3	+0.32	6,400	-
[2493]	25/12/10	949	950	938	940	-7	-0.74	4,100	-
[2493]	25/12/09	953	953	944	947	-6	-0.63	6,200	-
[2493]	25/12/08	955	955	950	953	0	0.00	6,300	-
[2493]	25/12/05	950	954	950	953	+4	+0.42	7,900	-
[2493]	25/12/04	945	950	944	949	+6	+0.64	13,500	-
[2493]	25/12/03	943	944	940	943	+2	+0.21	6,100	-
[2493]	25/12/02	940	942	940	941	+2	+0.21	5,700	-
[2493]	25/12/01	937	941	936	939	+2	+0.21	7,000	-
[2493]	25/11/28	934	937	934	937	+3	+0.32	4,400	-
[2493]	25/11/27	936	936	931	934	-3	-0.32	4,600	-
[2493]	25/11/26	935	939	935	937	+2	+0.21	5,200	-
[2493]	25/11/25	932	935	932	935	+4	+0.43	4,000	-
[2493]	25/11/21	931	932	930	931	0	0.00	2,300	-
[2493]	25/11/20	932	933	931	931	-1	-0.11	1,700	-
[2493]	25/11/19	932	932	930	932	+1	+0.11	2,800	-
[2493]	25/11/18	932	933	930	931	+1	+0.11	2,900	-
[2493]	25/11/17	933	935	930	930	+1	+0.11	3,500	-
[2493]	25/11/14	932	933	929	929	-3	-0.32	3,000	-
[2493]	25/11/13	934	934	930	932	+1	+0.11	2,200	-
[2493]	25/11/12	930	931	927	931	+2	+0.22	2,800	-
[2493]	25/11/11	929	931	929	929	+1	+0.11	1,700	-
[2493]	25/11/10	929	931	928	928	-1	-0.11	2,300	-
[2493]	25/11/07	930	931	927	929	-1	-0.11	1,900	-
[2493]	25/11/06	935	935	928	930	+2	+0.22	3,600	-
[2493]	25/11/05	927	930	927	928	-3	-0.32	2,600	-
[2493]	25/11/04	926	933	926	931	+7	+0.76	8,200	-
[2493]	25/10/31	928	928	924	924	-4	-0.43	3,300	-
[2493]	25/10/30	925	928	925	928	+3	+0.32	2,300	-
[2493]	25/10/29	938	938	925	925	-7	-0.75	4,900	-
[2493]	25/10/28	928	933	928	932	+4	+0.43	4,300	-
[2493]	25/10/27	926	930	926	928	+3	+0.32	4,000	-
[2493]	25/10/24	926	929	925	925	+2	+0.22	2,200	-
[2493]	25/10/23	923	927	923	923	0	0.00	3,400	-
[2493]	25/10/22	922	923	919	923	+1	+0.11	2,400	-
[2493]	25/10/21	917	922	915	922	+3	+0.33	9,400	-
[2493]	25/10/20	922	924	919	919	-3	-0.33	7,300	-
[2493]	25/10/17	924	927	922	922	-3	-0.32	3,800	-
[2493]	25/10/16	927	929	925	925	+1	+0.11	3,100	-
[2493]	25/10/15	926	927	924	924	-2	-0.22	1,700	-
[2493]	25/10/14	921	929	921	926	+3	+0.33	6,600	-
[2493]	25/10/10	930	930	922	923	-7	-0.75	4,500	-
[2493]	25/10/09	929	932	925	930	+3	+0.32	4,300	-
[2493]	25/10/08	932	932	927	927	-1	-0.11	2,400	-
[2493]	25/10/07	934	935	928	928	-2	-0.22	3,900	-
[2493]	25/10/06	939	939	926	930	+4	+0.43	6,800	-
[2493]	25/10/03	935	941	922	926	-10	-1.07	22,200	-
[2493]	25/10/02	940	942	936	936	0	0.00	9,100	-
[2493]	25/10/01	943	943	936	936	-4	-0.43	5,700	-
[2493]	25/09/30	942	943	935	940	-3	-0.32	8,300	-
[2493]	25/09/29	942	943	940	943	+4	+0.43	5,000	-
[2493]	25/09/26	940	942	939	939	-2	-0.21	3,700	-
[2493]	25/09/25	944	944	940	941	-2	-0.21	3,500	-
[2493]	25/09/24	939	944	939	943	+4	+0.43	5,300	-
[2493]	25/09/22	940	942	939	939	-2	-0.21	4,700	-
[2493]	25/09/19	942	942	940	941	0	0.00	4,200	-
[2493]	25/09/18	941	943	940	941	-1	-0.11	3,900	-
[2493]	25/09/17	941	943	941	942	0	0.00	3,000	-
[2493]	25/09/16	940	943	940	942	+2	+0.21	6,100	-
[2493]	25/09/12	943	943	940	940	+1	+0.11	5,300	-
[2493]	25/09/11	939	942	938	939	+1	+0.11	8,500	-
[2493]	25/09/10	937	938	935	938	+1	+0.11	3,500	-
[2493]	25/09/09	934	937	933	937	+3	+0.32	6,200	-
[2493]	25/09/08	931	934	930	934	+5	+0.54	8,000	-
[2493]	25/09/05	928	930	928	929	+1	+0.11	4,800	-