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
[2497]	26/10/29	494	496	492	493	-2.0	-0.40	7,400	18,458,511,360
[2497]	26/10/28	494	495	491	495	+4.0	+0.81	27,400	18,533,394,432
[2497]	26/10/27	491	496	491	491	0	+0.00	12,800	18,383,628,288
[2497]	26/10/26	491	496	491	491	0	+0.00	19,400	18,383,628,288
[2497]	26/10/23	494	496	491	491	-5.0	-1.01	40,000	18,383,628,288
[2497]	26/10/22	495	500	495	496	+1.0	+0.20	21,700	18,570,835,968
[2497]	26/10/21	492	499	492	495	+1.0	+0.20	38,900	18,533,394,432
[2497]	26/10/20	498	498	492	494	0	+0.00	28,500	18,495,952,896
[2497]	26/10/19	492	497	492	494	-3.0	-0.60	15,100	18,495,952,896
[2497]	26/10/16	498	499	494	497	+4.0	+0.81	13,600	18,608,275,456
[2497]	26/10/15	494	498	493	493	-5.0	-1.00	17,700	18,458,511,360
[2497]	26/10/14	492	498	492	498	+7.0	+1.43	17,100	18,645,716,992
[2497]	26/10/13	496	498	491	491	+1.0	+0.20	13,800	18,383,628,288
[2497]	26/10/09	490	495	490	490	0	+0.00	20,300	18,346,188,800
[2497]	26/10/08	493	498	490	490	-4.0	-0.81	17,900	18,346,188,800
[2497]	26/10/07	495	498	493	494	0	+0.00	12,200	18,495,952,896
[2497]	26/10/06	491	497	491	494	+4.0	+0.82	18,700	18,495,952,896
[2497]	26/10/05	496	497	490	490	-5.0	-1.01	26,900	18,346,188,800
[2497]	26/10/02	503	505	495	495	-10.0	-1.98	52,400	18,533,394,432
[2497]	26/10/01	510	510	505	505	-5.0	-0.98	19,800	18,907,805,696
[2497]	26/09/30	503	512	502	510	+7.0	+1.39	16,200	19,095,011,328
[2497]	26/09/29	498	509	498	503	-25.0	-4.73	91,600	18,832,922,624
[2497]	26/09/28	527	530	526	528	+1.0	+0.19	43,600	19,768,952,832
[2497]	26/09/25	527	529	525	527	+2.0	+0.38	14,600	19,731,513,344
[2497]	26/09/24	526	529	525	525	-1.0	-0.19	10,500	19,656,630,272
[2497]	26/09/18	526	529	526	526	0	+0.00	10,500	19,694,071,808
[2497]	26/09/17	526	530	526	526	0	+0.00	12,400	19,694,071,808
[2497]	26/09/16	525	530	525	526	-3.0	-0.57	20,700	19,694,071,808
[2497]	26/09/15	532	533	528	529	-3.0	-0.56	12,300	19,806,394,368
[2497]	26/09/14	525	533	525	532	+4.0	+0.76	15,800	19,918,718,976
[2497]	26/09/11	534	534	528	528	-1.0	-0.19	18,300	19,768,952,832
[2497]	26/09/10	529	532	529	529	-1.0	-0.19	7,200	19,806,394,368
[2497]	26/09/09	535	535	529	530	-2.0	-0.38	25,600	19,843,835,904
[2497]	26/09/08	535	537	532	532	-4.0	-0.75	17,500	19,918,718,976
[2497]	26/09/07	538	542	534	536	0	+0.00	18,400	20,068,483,072
[2497]	26/09/04	534	537	533	536	+2.0	+0.37	23,700	20,068,483,072
[2497]	26/09/03	537	537	534	534	-1.0	-0.19	12,600	19,993,600,000
[2497]	26/09/02	540	540	535	535	-5.0	-0.93	36,100	20,031,041,536
[2497]	26/09/01	539	543	537	540	-2.0	-0.37	22,800	20,218,247,168
[2497]	26/08/31	537	542	533	542	+8.0	+1.50	48,500	20,293,130,240
[2497]	26/08/28	528	537	528	534	+6.0	+1.14	35,000	19,993,600,000
[2497]	26/08/27	532	534	527	528	-4.0	-0.75	15,900	19,768,952,832
[2497]	26/08/26	534	535	531	532	0	+0.00	11,700	19,918,718,976
[2497]	26/08/25	529	537	529	532	+2.0	+0.38	19,000	19,918,718,976
[2497]	26/08/24	529	536	529	530	+1.0	+0.19	29,400	19,843,835,904
[2497]	26/08/21	528	529	525	529	+3.0	+0.57	35,200	19,806,394,368
[2497]	26/08/20	521	529	521	526	+5.0	+0.96	37,800	19,694,071,808
[2497]	26/08/19	521	528	521	521	-6.0	-1.14	33,000	19,506,866,176
[2497]	26/08/18	526	530	521	527	+1.0	+0.19	22,700	19,731,513,344
[2497]	26/08/17	524	529	521	526	+4.0	+0.77	25,600	19,694,071,808
[2497]	26/08/14	526	531	522	522	-1.0	-0.19	37,300	19,544,305,664
[2497]	26/08/13	524	528	521	523	0	+0.00	23,300	19,581,747,200
[2497]	26/08/12	521	528	521	523	+2.0	+0.38	34,500	19,581,747,200
[2497]	26/08/10	520	525	519	521	+5.0	+0.97	28,700	19,506,866,176
[2497]	26/08/07	516	522	516	516	-5.0	-0.96	19,900	19,319,658,496
[2497]	26/08/06	515	521	515	521	+6.0	+1.17	16,900	19,506,866,176
[2497]	26/08/05	513	517	513	515	+2.0	+0.39	10,700	19,282,219,008
[2497]	26/08/04	521	521	511	513	-2.0	-0.39	26,200	19,207,335,936
[2497]	26/08/03	521	521	510	515	-5.0	-0.96	26,400	19,282,219,008
[2497]	26/07/31	526	527	520	520	-5.0	-0.95	29,100	19,469,424,640
[2497]	26/07/30	525	530	524	525	-2.0	-0.38	16,900	19,656,630,272
[2497]	26/07/29	521	532	520	527	+9.0	+1.74	57,800	19,731,513,344
[2497]	26/07/28	525	526	518	518	-7.0	-1.33	38,800	19,394,541,568
[2497]	26/07/27	518	528	518	525	+12.0	+2.34	31,400	19,656,630,272
[2497]	26/07/24	523	524	513	513	-10.0	-1.91	30,900	19,207,335,936
[2497]	26/07/23	521	525	515	523	+2.0	+0.38	23,200	19,581,747,200
[2497]	26/07/22	521	524	519	521	-1.0	-0.19	17,700	19,506,866,176
[2497]	26/07/21	523	529	520	522	-3.0	-0.57	20,100	19,544,305,664
[2497]	26/07/17	526	531	518	525	-4	-0.76	26,300	-
[2497]	26/07/16	527	534	527	529	+2	+0.38	17,600	-
[2497]	26/07/15	526	530	525	527	+1	+0.19	37,400	-
[2497]	26/07/14	524	528	522	526	+8	+1.54	15,200	-
[2497]	26/07/13	519	524	518	518	-2	-0.38	16,700	-
[2497]	26/07/10	517	521	515	520	+3	+0.58	22,200	-
[2497]	26/07/09	518	519	515	517	-1	-0.19	10,900	-
[2497]	26/07/08	511	519	511	518	+7	+1.37	28,800	-
[2497]	26/07/07	507	512	507	511	+1	+0.20	7,000	-
[2497]	26/07/06	510	513	506	510	+3	+0.59	23,400	-
[2497]	26/07/03	503	510	503	507	-2	-0.39	11,400	-
[2497]	26/07/02	504	511	504	509	+7	+1.39	24,200	-
[2497]	26/07/01	503	504	500	502	-1	-0.20	11,500	-
[2497]	26/06/30	500	504	500	503	+4	+0.80	10,700	-
[2497]	26/06/29	495	504	495	499	+4	+0.81	25,000	-
[2497]	26/06/26	493	498	493	495	+2	+0.41	21,600	-
[2497]	26/06/25	492	495	492	493	+2	+0.41	11,200	-
[2497]	26/06/24	488	496	488	491	+3	+0.61	15,100	-
[2497]	26/06/23	490	493	488	488	-2	-0.41	16,300	-
[2497]	26/06/22	494	500	488	490	-9	-1.80	31,100	-
[2497]	26/06/19	503	503	495	499	-4	-0.80	18,200	-
[2497]	26/06/18	505	505	496	503	-1	-0.20	27,300	-
[2497]	26/06/17	496	505	492	504	+8	+1.61	38,800	-
[2497]	26/06/16	493	498	493	496	+3	+0.61	19,500	-
[2497]	26/06/15	491	499	491	493	+2	+0.41	22,700	-
[2497]	26/06/12	493	497	488	491	-3	-0.61	29,000	-
[2497]	26/06/11	495	495	491	494	0	0.00	5,000	-
[2497]	26/06/10	493	497	491	494	+3	+0.61	13,000	-
[2497]	26/06/09	489	497	488	491	+2	+0.41	37,500	-
[2497]	26/06/08	494	499	487	489	-6	-1.21	47,500	-
[2497]	26/06/05	490	497	490	495	+5	+1.02	20,000	-
[2497]	26/06/04	490	493	490	490	0	0.00	14,200	-
[2497]	26/06/03	491	493	490	490	-1	-0.20	24,500	-
[2497]	26/06/02	493	497	491	491	-4	-0.81	28,600	-
[2497]	26/06/01	498	501	495	495	-2	-0.40	28,000	-
[2497]	26/05/29	493	503	493	497	+4	+0.81	33,200	-
[2497]	26/05/28	494	498	493	493	-1	-0.20	28,500	-
[2497]	26/05/27	495	500	494	494	-3	-0.60	33,700	-
[2497]	26/05/26	493	500	492	497	+2	+0.40	31,400	-
[2497]	26/05/25	493	496	492	495	+1	+0.20	27,700	-
[2497]	26/05/22	495	495	492	494	+2.0	+0.41	20,700	-
[2497]	26/05/21	491	499	491	492	+1.0	+0.20	38,400	-
[2497]	26/05/20	498	498	491	491	-4.0	-0.81	21,500	-
[2497]	26/05/19	494	500	494	495	+2.0	+0.41	24,300	-
[2497]	26/05/18	498	498	493	493	-7.0	-1.40	43,200	-
[2497]	26/05/15	499	501	499	500	0	+0.00	19,700	-
[2497]	26/05/14	502	505	499	500	-1.0	-0.20	49,600	-
[2497]	26/05/13	502	505	501	501	-2.0	-0.40	33,600	-
[2497]	26/05/12	512	512	502	503	-14.0	-2.71	68,400	-
[2497]	26/05/11	505	517	504	517	+10.0	+1.97	63,800	-
[2497]	26/05/08	505	509	503	507	+4.0	+0.80	13,600	-
[2497]	26/05/07	504	507	503	503	-1.0	-0.20	29,700	-
[2497]	26/05/01	506	509	504	504	-2.0	-0.40	27,200	-
[2497]	26/04/30	510	512	505	506	-4.0	-0.78	17,800	-
[2497]	26/04/28	507	512	507	510	+2.0	+0.39	30,700	-
[2497]	26/04/27	510	512	507	508	+2	+0.40	23,100	-
[2497]	26/04/24	506	510	506	506	0	0.00	15,200	-
[2497]	26/04/23	511	512	506	506	-3	-0.59	28,200	-
[2497]	26/04/22	510	514	509	509	-2	-0.39	26,800	-
[2497]	26/04/21	517	518	511	511	-3	-0.58	20,400	-
[2497]	26/04/20	520	521	514	514	+2	+0.39	42,700	-
[2497]	26/04/17	512	517	511	512	-2	-0.39	18,000	-
[2497]	26/04/16	515	523	512	514	+1	+0.19	45,000	-
[2497]	26/04/15	511	516	511	513	+3	+0.59	34,000	-
[2497]	26/04/14	509	513	508	510	+4	+0.79	37,700	-
[2497]	26/04/13	506	509	503	506	0	0.00	16,800	-
[2497]	26/04/10	512	512	503	506	-3	-0.59	49,100	-
[2497]	26/04/09	512	513	508	509	-3	-0.59	31,300	-
[2497]	26/04/08	517	520	511	512	-2	-0.39	51,800	-
[2497]	26/04/07	506	515	506	514	+8	+1.58	46,200	-
[2497]	26/04/06	503	506	501	506	+4	+0.80	29,200	-
[2497]	26/04/03	503	508	502	502	-1	-0.20	27,400	-
[2497]	26/04/02	508	513	502	503	-3	-0.59	32,900	-
[2497]	26/04/01	517	517	506	506	+2	+0.40	31,300	-
[2497]	26/03/31	507	516	504	504	-2	-0.40	20,800	-
[2497]	26/03/30	501	523	501	506	-49	-8.83	111,500	-
[2497]	26/03/27	539	555	531	555	+17	+3.16	105,300	-
[2497]	26/03/26	546	546	537	538	0	0.00	31,200	-
[2497]	26/03/25	537	545	537	538	+7	+1.32	47,500	-
[2497]	26/03/24	534	538	531	531	-2	-0.38	20,400	-
[2497]	26/03/23	539	540	532	533	-6	-1.11	40,300	-
[2497]	26/03/19	540	546	539	539	-1	-0.19	25,700	-
[2497]	26/03/18	546	546	540	540	0	0.00	34,400	-
[2497]	26/03/17	544	546	540	540	-5	-0.92	38,500	-
[2497]	26/03/16	547	547	542	545	+1	+0.18	18,300	-
[2497]	26/03/13	558	558	544	544	-4	-0.73	32,700	-
[2497]	26/03/12	551	555	545	548	-3	-0.54	22,900	-
[2497]	26/03/11	555	559	551	551	0	0.00	50,700	-
[2497]	26/03/10	549	554	546	551	+2	+0.36	47,000	-
[2497]	26/03/09	541	551	539	549	+2	+0.37	61,000	-
[2497]	26/03/06	546	550	544	547	-1	-0.18	21,400	-
[2497]	26/03/05	544	552	544	548	+17	+3.20	47,500	-
[2497]	26/03/04	541	547	531	531	-19	-3.45	106,900	-
[2497]	26/03/03	558	562	547	550	-12	-2.14	62,300	-
[2497]	26/03/02	555	562	550	562	+10	+1.81	186,500	-
[2497]	26/02/27	540	552	537	552	+14	+2.60	141,900	-
[2497]	26/02/26	534	540	534	538	+3	+0.56	111,700	-
[2497]	26/02/25	535	540	532	535	-1	-0.19	79,700	-
[2497]	26/02/24	534	541	533	536	+2	+0.37	46,400	-
[2497]	26/02/20	544	544	533	534	-8	-1.48	62,500	-
[2497]	26/02/19	540	544	538	542	+3	+0.56	74,200	-
[2497]	26/02/18	536	541	536	539	+1	+0.19	35,200	-
[2497]	26/02/17	532	543	531	538	+6	+1.13	45,600	-
[2497]	26/02/16	534	538	532	532	-1	-0.19	44,400	-
[2497]	26/02/13	534	538	528	533	0	0.00	48,200	-
[2497]	26/02/12	532	535	529	533	+4	+0.76	51,400	-
[2497]	26/02/10	521	532	521	529	+9	+1.73	26,000	-
[2497]	26/02/09	530	532	520	520	-4	-0.76	70,900	-
[2497]	26/02/06	538	540	520	524	-20	-3.68	152,600	-
[2497]	26/02/05	542	547	540	544	+5	+0.93	37,900	-
[2497]	26/02/04	540	543	536	539	+2	+0.37	27,500	-
[2497]	26/02/03	539	541	537	537	+1	+0.19	36,300	-
[2497]	26/02/02	538	544	534	536	-2	-0.37	55,500	-
[2497]	26/01/30	535	541	532	538	+7	+1.32	38,700	-
[2497]	26/01/29	531	535	530	531	-3	-0.56	49,600	-
[2497]	26/01/28	534	537	532	534	-2	-0.37	38,200	-
[2497]	26/01/27	540	542	533	536	-3	-0.56	43,200	-
[2497]	26/01/26	545	547	538	539	-6	-1.10	37,600	-
[2497]	26/01/23	536	547	536	545	+7	+1.30	62,300	-
[2497]	26/01/22	535	544	535	538	+3	+0.56	44,500	-
[2497]	26/01/21	537	542	535	535	-5	-0.93	52,000	-
[2497]	26/01/20	540	555	533	540	0	0.00	234,500	-
[2497]	26/01/19	544	546	536	540	0	0.00	107,700	-
[2497]	26/01/16	542	544	537	540	0	0.00	87,300	-
[2497]	26/01/15	529	541	529	540	+12	+2.27	98,800	-
[2497]	26/01/14	525	531	523	528	+5	+0.96	65,600	-
[2497]	26/01/13	525	530	521	523	+1	+0.19	94,500	-
[2497]	26/01/09	520	522	518	522	+8	+1.56	50,000	-
[2497]	26/01/08	518	523	513	514	-4	-0.77	86,400	-
[2497]	26/01/07	514	521	512	518	+2	+0.39	111,500	-
[2497]	26/01/06	507	518	507	516	+9	+1.78	114,200	-
[2497]	26/01/05	504	511	503	507	+9	+1.81	105,000	-
[2497]	25/12/30	502	505	498	498	-6	-1.19	68,200	-
[2497]	25/12/29	501	507	496	504	+7	+1.41	137,000	-
[2497]	25/12/26	500	503	494	497	0	0.00	155,000	-
[2497]	25/12/25	492	500	492	497	+5	+1.02	119,700	-
[2497]	25/12/24	498	500	492	492	-3	-0.61	80,200	-
[2497]	25/12/23	492	501	492	495	+4	+0.81	110,500	-
[2497]	25/12/22	487	497	487	491	+4	+0.82	213,700	-
[2497]	25/12/19	483	487	481	487	+8	+1.67	172,000	-
[2497]	25/12/18	471	481	471	479	+6	+1.27	159,400	-
[2497]	25/12/17	475	477	473	473	-1	-0.21	113,700	-
[2497]	25/12/16	480	480	474	474	-5	-1.04	144,200	-
[2497]	25/12/15	481	485	477	479	-4	-0.83	165,400	-
[2497]	25/12/12	480	487	478	483	+3	+0.63	141,100	-
[2497]	25/12/11	488	490	479	480	-8	-1.64	192,000	-
[2497]	25/12/10	485	492	485	488	+1	+0.21	97,900	-
[2497]	25/12/09	484	490	484	487	+3	+0.62	115,400	-
[2497]	25/12/08	480	484	477	484	+4	+0.83	135,800	-
[2497]	25/12/05	485	486	480	480	-7	-1.44	173,100	-
[2497]	25/12/04	487	491	486	487	0	0.00	109,500	-
[2497]	25/12/03	497	497	487	487	-10	-2.01	231,200	-
[2497]	25/12/02	499	499	497	497	-2	-0.40	36,400	-
[2497]	25/12/01	501	503	499	499	-2	-0.40	73,000	-
[2497]	25/11/28	502	507	501	501	-4	-0.79	59,300	-
[2497]	25/11/27	502	507	501	505	+4	+0.80	65,400	-
[2497]	25/11/26	491	501	491	501	+10	+2.04	88,100	-
[2497]	25/11/25	500	500	491	491	-9	-1.80	142,500	-
[2497]	25/11/21	499	501	494	500	0	0.00	114,600	-
[2497]	25/11/20	499	505	499	500	+1	+0.20	73,600	-
[2497]	25/11/19	501	502	493	499	+4	+0.81	116,800	-
[2497]	25/11/18	506	506	495	495	-10	-1.98	169,100	-
[2497]	25/11/17	510	513	505	505	-6	-1.17	72,200	-
[2497]	25/11/14	510	517	508	511	0	0.00	71,200	-
[2497]	25/11/13	524	524	511	511	-13	-2.48	55,900	-
[2497]	25/11/12	515	526	515	524	+9	+1.75	70,000	-
[2497]	25/11/11	524	525	514	515	-9	-1.72	69,500	-
[2497]	25/11/10	516	527	510	524	+10	+1.95	124,100	-
[2497]	25/11/07	500	514	500	514	+14	+2.80	113,200	-
[2497]	25/11/06	507	508	499	500	-5	-0.99	97,400	-
[2497]	25/11/05	504	507	499	505	0	0.00	156,700	-
[2497]	25/11/04	510	512	504	505	-3	-0.59	156,500	-
[2497]	25/10/31	512	518	507	508	-4	-0.78	123,800	-
[2497]	25/10/30	511	514	507	512	-1	-0.19	93,200	-
[2497]	25/10/29	530	530	513	513	-18	-3.39	197,400	-
[2497]	25/10/28	544	544	531	531	-15	-2.75	88,900	-
[2497]	25/10/27	535	549	534	546	+18	+3.41	170,100	-
[2497]	25/10/24	530	530	527	528	0	0.00	30,700	-
[2497]	25/10/23	536	536	528	528	-7	-1.31	85,800	-
[2497]	25/10/22	540	544	535	535	-6	-1.11	166,300	-
[2497]	25/10/21	540	546	538	541	+2	+0.37	44,200	-
[2497]	25/10/20	534	542	530	539	+15	+2.86	118,500	-
[2497]	25/10/17	526	530	522	524	-3	-0.57	94,400	-
[2497]	25/10/16	531	531	526	527	-2	-0.38	55,200	-
[2497]	25/10/15	525	534	525	529	+9	+1.73	83,200	-
[2497]	25/10/14	530	532	517	520	-15	-2.80	198,100	-
[2497]	25/10/10	549	549	535	535	-14	-2.55	193,400	-
[2497]	25/10/09	552	554	549	549	-3	-0.54	123,100	-
[2497]	25/10/08	552	560	552	552	0	0.00	62,500	-
[2497]	25/10/07	554	558	548	552	-2	-0.36	149,900	-
[2497]	25/10/06	560	562	553	554	0	0.00	119,700	-
[2497]	25/10/03	554	559	554	554	0	0.00	74,100	-
[2497]	25/10/02	563	564	554	554	-7	-1.25	152,600	-
[2497]	25/10/01	570	573	560	561	-9	-1.58	116,800	-
[2497]	25/09/30	582	583	570	570	-11	-1.89	125,800	-
[2497]	25/09/29	596	599	581	581	-31	-5.07	189,100	-
[2497]	25/09/26	613	616	611	612	-1	-0.16	84,600	-
[2497]	25/09/25	612	615	611	613	+1	+0.16	68,900	-
[2497]	25/09/24	612	616	611	612	0	0.00	90,800	-
[2497]	25/09/22	613	616	611	612	0	0.00	82,000	-
[2497]	25/09/19	620	620	605	612	-7	-1.13	114,600	-
[2497]	25/09/18	611	619	608	619	+9	+1.48	86,200	-
[2497]	25/09/17	610	615	609	610	0	0.00	53,700	-
[2497]	25/09/16	613	625	610	610	-3	-0.49	103,700	-
[2497]	25/09/12	628	628	613	613	-5	-0.81	64,500	-
[2497]	25/09/11	627	629	612	618	-12	-1.90	168,500	-
[2497]	25/09/10	632	632	625	630	+3	+0.48	50,000	-
[2497]	25/09/09	637	640	625	627	-10	-1.57	127,800	-
[2497]	25/09/08	638	639	634	637	-1	-0.16	43,800	-
[2497]	25/09/05	638	640	628	638	+5	+0.79	87,800	-