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
[2499]	26/10/29	313	313	310	311	-2.0	-0.64	6,500	2,810,569,216
[2499]	26/10/28	313	313	312	313	+1.0	+0.32	7,400	2,828,643,584
[2499]	26/10/27	312	312	312	312	0	+0.00	2,100	2,819,606,528
[2499]	26/10/26	311	312	310	312	+1.0	+0.32	8,000	2,819,606,528
[2499]	26/10/23	312	312	311	311	-1.0	-0.32	3,500	2,810,569,216
[2499]	26/10/22	312	312	312	312	0	+0.00	7,800	2,819,606,528
[2499]	26/10/21	312	312	311	312	+1.0	+0.32	7,100	2,819,606,528
[2499]	26/10/20	311	311	310	311	0	+0.00	9,500	2,810,569,216
[2499]	26/10/19	311	311	310	311	0	+0.00	4,600	2,810,569,216
[2499]	26/10/16	311	311	310	311	0	+0.00	6,100	2,810,569,216
[2499]	26/10/15	311	311	310	311	0	+0.00	4,400	2,810,569,216
[2499]	26/10/14	310	311	310	311	+1.0	+0.32	5,200	2,810,569,216
[2499]	26/10/13	310	311	310	310	0	+0.00	3,800	2,801,531,904
[2499]	26/10/09	310	310	309	310	0	+0.00	7,000	2,801,531,904
[2499]	26/10/08	311	311	310	310	-1.0	-0.32	5,800	2,801,531,904
[2499]	26/10/07	310	311	310	311	+1.0	+0.32	9,400	2,812,093,184
[2499]	26/10/06	311	311	310	310	-1.0	-0.32	7,200	2,803,051,008
[2499]	26/10/05	310	311	310	311	+1.0	+0.32	4,300	2,812,093,184
[2499]	26/10/02	309	310	309	310	+4.0	+1.31	11,200	2,803,051,008
[2499]	26/10/01	309	309	304	306	-1.0	-0.33	10,600	2,766,882,560
[2499]	26/09/30	305	308	303	307	+4.0	+1.32	3,600	2,775,924,736
[2499]	26/09/29	304	310	303	303	-1.0	-0.33	10,000	2,739,756,288
[2499]	26/09/28	309	309	300	304	-5.0	-1.62	26,200	2,748,798,464
[2499]	26/09/25	307	310	307	309	+1.0	+0.32	1,700	2,794,008,832
[2499]	26/09/24	310	311	308	308	-2.0	-0.65	5,000	2,784,966,912
[2499]	26/09/18	310	311	309	310	+1.0	+0.32	7,400	2,803,051,008
[2499]	26/09/17	309	309	307	309	0	+0.00	6,900	2,794,008,832
[2499]	26/09/16	306	310	306	309	+5.0	+1.64	8,800	2,794,008,832
[2499]	26/09/15	309	310	296	304	-4.0	-1.30	17,500	2,748,798,464
[2499]	26/09/14	306	308	306	308	+2.0	+0.65	5,400	2,784,966,912
[2499]	26/09/11	308	309	306	306	-2.0	-0.65	8,100	2,766,882,560
[2499]	26/09/10	305	308	302	308	+3.0	+0.98	9,300	2,784,966,912
[2499]	26/09/09	308	308	305	305	-2.0	-0.65	3,200	2,757,840,384
[2499]	26/09/08	308	310	306	307	-1.0	-0.32	20,000	2,775,924,736
[2499]	26/09/07	307	308	307	308	+1.0	+0.33	23,600	2,784,966,912
[2499]	26/09/04	308	308	306	307	-1.0	-0.32	8,100	2,775,924,736
[2499]	26/09/03	305	308	305	308	+3.0	+0.98	10,300	2,784,966,912
[2499]	26/09/02	303	306	302	305	+3.0	+0.99	12,100	2,765,007,872
[2499]	26/09/01	303	304	301	302	-1.0	-0.33	15,100	2,737,811,200
[2499]	26/08/31	302	303	301	303	+2.0	+0.66	13,300	2,746,876,928
[2499]	26/08/28	296	301	296	301	+7.0	+2.38	12,600	2,728,745,472
[2499]	26/08/27	297	299	294	294	-2.0	-0.68	7,100	2,665,286,400
[2499]	26/08/26	296	298	293	296	+1.0	+0.34	14,200	2,683,417,600
[2499]	26/08/25	294	295	293	295	+2.0	+0.68	11,500	2,674,352,128
[2499]	26/08/24	292	293	291	293	+1.0	+0.34	2,100	2,656,220,672
[2499]	26/08/21	292	293	290	292	0	+0.00	9,500	2,647,155,200
[2499]	26/08/20	293	293	291	292	0	+0.00	1,300	2,647,155,200
[2499]	26/08/19	296	296	290	292	-3.0	-1.02	13,500	2,647,155,200
[2499]	26/08/18	294	295	293	295	+2.0	+0.68	1,200	2,674,352,128
[2499]	26/08/17	294	295	293	293	-2.0	-0.68	5,800	2,656,220,672
[2499]	26/08/14	295	295	292	295	+3.0	+1.03	6,900	2,674,352,128
[2499]	26/08/13	294	294	291	292	-2.0	-0.68	3,700	2,647,155,200
[2499]	26/08/12	293	294	290	294	+1.0	+0.34	6,800	2,665,286,400
[2499]	26/08/10	287	293	285	293	+4.0	+1.38	12,400	2,656,220,672
[2499]	26/08/07	294	295	284	289	-5.0	-1.70	19,900	2,619,958,272
[2499]	26/08/06	294	295	294	294	0	+0.00	1,200	2,665,286,400
[2499]	26/08/05	295	296	293	294	0	+0.00	7,100	2,665,286,400
[2499]	26/08/04	294	295	293	294	-1.0	-0.34	3,300	2,665,286,400
[2499]	26/08/03	296	296	293	295	+3.0	+1.03	3,100	2,674,352,128
[2499]	26/07/31	295	295	290	292	+2.0	+0.69	4,100	2,647,155,200
[2499]	26/07/30	294	294	290	290	-3.0	-1.02	3,100	2,629,024,000
[2499]	26/07/29	295	296	287	293	-3.0	-1.01	11,800	2,656,220,672
[2499]	26/07/28	295	297	295	296	+1.0	+0.34	3,400	2,683,417,600
[2499]	26/07/27	292	295	291	295	+3.0	+1.03	10,100	2,674,352,128
[2499]	26/07/24	295	295	291	292	-3.0	-1.02	5,000	2,647,155,200
[2499]	26/07/23	296	296	294	295	+1.0	+0.34	5,200	2,674,352,128
[2499]	26/07/22	295	295	293	294	0	+0.00	3,000	2,665,286,400
[2499]	26/07/21	294	294	292	294	+2.0	+0.68	5,000	2,665,286,400
[2499]	26/07/17	293	293	291	292	-1	-0.34	3,500	-
[2499]	26/07/16	293	293	293	293	0	0.00	2,000	-
[2499]	26/07/15	292	293	290	293	+3	+1.03	4,000	-
[2499]	26/07/14	290	291	290	290	0	0.00	2,200	-
[2499]	26/07/13	289	290	288	290	+3	+1.05	5,900	-
[2499]	26/07/10	289	289	285	287	-2	-0.69	5,200	-
[2499]	26/07/09	289	289	289	289	0	0.00	3,100	-
[2499]	26/07/08	288	289	286	289	+2	+0.70	1,800	-
[2499]	26/07/07	289	289	286	287	+2	+0.70	3,100	-
[2499]	26/07/06	289	289	283	285	-1	-0.35	10,700	-
[2499]	26/07/03	286	286	284	286	0	0.00	5,700	-
[2499]	26/07/02	286	286	282	286	0	0.00	8,300	-
[2499]	26/07/01	284	286	281	286	+2	+0.70	11,700	-
[2499]	26/06/30	284	284	281	284	+1	+0.35	5,800	-
[2499]	26/06/29	284	285	280	283	-4	-1.39	10,300	-
[2499]	26/06/26	281	289	279	287	+4	+1.41	6,800	-
[2499]	26/06/25	294	294	282	283	+11	+4.04	51,600	-
[2499]	26/06/24	270	273	270	272	+2	+0.74	2,600	-
[2499]	26/06/23	274	274	270	270	-4	-1.46	6,300	-
[2499]	26/06/22	270	274	268	274	+5	+1.86	17,500	-
[2499]	26/06/19	277	277	265	269	-7	-2.54	39,300	-
[2499]	26/06/18	280	280	275	276	-4	-1.43	6,900	-
[2499]	26/06/17	271	282	271	280	+8	+2.94	34,300	-
[2499]	26/06/16	274	275	268	272	-2	-0.73	16,200	-
[2499]	26/06/15	274	279	270	274	0	0.00	41,700	-
[2499]	26/06/12	277	277	274	274	-3	-1.08	9,100	-
[2499]	26/06/11	277	279	272	277	0	0.00	7,400	-
[2499]	26/06/10	272	277	272	277	+6	+2.21	5,300	-
[2499]	26/06/09	276	279	269	271	-5	-1.81	23,400	-
[2499]	26/06/08	278	280	276	276	-2	-0.72	11,300	-
[2499]	26/06/05	279	280	277	278	-1	-0.36	10,500	-
[2499]	26/06/04	281	282	276	279	-2	-0.71	13,600	-
[2499]	26/06/03	282	283	281	281	-1	-0.35	1,600	-
[2499]	26/06/02	282	285	279	282	+3	+1.08	5,000	-
[2499]	26/06/01	285	286	274	279	-7	-2.45	32,100	-
[2499]	26/05/29	285	287	284	286	+2	+0.70	6,900	-
[2499]	26/05/28	286	287	284	284	0	0.00	7,100	-
[2499]	26/05/27	287	288	283	284	-1	-0.35	9,300	-
[2499]	26/05/26	286	289	285	285	-3	-1.04	8,800	-
[2499]	26/05/25	290	292	288	288	-2	-0.69	11,000	-
[2499]	26/05/22	298	298	285	290	-3.0	-1.02	10,800	-
[2499]	26/05/21	294	296	292	293	+3.0	+1.03	4,300	-
[2499]	26/05/20	295	298	290	290	-4.0	-1.36	19,700	-
[2499]	26/05/19	294	295	292	294	+3.0	+1.03	5,300	-
[2499]	26/05/18	285	293	283	291	+8.0	+2.83	11,200	-
[2499]	26/05/15	300	300	283	283	-13.0	-4.39	52,800	-
[2499]	26/05/14	308	308	292	296	-11.0	-3.58	55,400	-
[2499]	26/05/13	308	311	306	307	-1.0	-0.32	19,600	-
[2499]	26/05/12	313	313	308	308	-5.0	-1.60	15,600	-
[2499]	26/05/11	314	315	313	313	0	+0.00	10,200	-
[2499]	26/05/08	314	314	312	313	0	+0.00	1,300	-
[2499]	26/05/07	314	314	312	313	-1.0	-0.32	6,100	-
[2499]	26/05/01	312	314	311	314	-1.0	-0.32	4,700	-
[2499]	26/04/30	315	315	313	315	+3.0	+0.96	6,400	-
[2499]	26/04/28	314	315	310	312	-3.0	-0.95	5,500	-
[2499]	26/04/27	313	315	309	315	-1	-0.32	14,400	-
[2499]	26/04/24	317	318	309	316	-1	-0.32	42,600	-
[2499]	26/04/23	322	322	315	317	-2	-0.63	27,300	-
[2499]	26/04/22	319	322	318	319	-1	-0.31	4,600	-
[2499]	26/04/21	324	324	319	320	0	0.00	9,000	-
[2499]	26/04/20	321	322	317	320	+1	+0.31	10,300	-
[2499]	26/04/17	319	321	317	319	+1	+0.31	20,700	-
[2499]	26/04/16	320	320	317	318	0	0.00	22,400	-
[2499]	26/04/15	322	322	318	318	-1	-0.31	7,300	-
[2499]	26/04/14	321	321	319	319	-1	-0.31	6,600	-
[2499]	26/04/13	325	325	320	320	+1	+0.31	3,900	-
[2499]	26/04/10	320	320	318	319	-2	-0.62	15,800	-
[2499]	26/04/09	323	323	319	321	+1	+0.31	25,300	-
[2499]	26/04/08	321	323	319	320	-1	-0.31	10,200	-
[2499]	26/04/07	320	321	319	321	+2	+0.63	13,400	-
[2499]	26/04/06	320	321	316	319	-1	-0.31	22,500	-
[2499]	26/04/03	321	321	317	320	-1	-0.31	13,600	-
[2499]	26/04/02	325	325	321	321	-3	-0.93	11,200	-
[2499]	26/04/01	332	332	323	324	+2	+0.62	17,200	-
[2499]	26/03/31	323	323	319	322	+1	+0.31	11,500	-
[2499]	26/03/30	320	322	316	321	-1	-0.31	27,100	-
[2499]	26/03/27	330	332	315	322	-8	-2.42	49,900	-
[2499]	26/03/26	345	345	315	330	-15	-4.35	57,300	-
[2499]	26/03/25	349	349	345	345	0	0.00	3,600	-
[2499]	26/03/24	349	349	345	345	-4	-1.15	3,600	-
[2499]	26/03/23	341	350	336	349	+9	+2.65	29,300	-
[2499]	26/03/19	344	345	340	340	-4	-1.16	9,700	-
[2499]	26/03/18	345	345	342	344	-1	-0.29	11,200	-
[2499]	26/03/17	350	350	344	345	-5	-1.43	4,000	-
[2499]	26/03/16	350	350	342	350	+1	+0.29	15,800	-
[2499]	26/03/13	349	350	347	349	-2	-0.57	3,800	-
[2499]	26/03/12	354	354	345	351	-3	-0.85	14,100	-
[2499]	26/03/11	352	356	352	354	-1	-0.28	5,300	-
[2499]	26/03/10	354	355	350	355	+3	+0.85	3,400	-
[2499]	26/03/09	353	356	345	352	-3	-0.85	14,500	-
[2499]	26/03/06	357	357	355	355	-3	-0.84	900	-
[2499]	26/03/05	354	358	354	358	+7	+1.99	2,400	-
[2499]	26/03/04	355	357	350	351	-6	-1.68	10,500	-
[2499]	26/03/03	358	359	356	357	-2	-0.56	4,200	-
[2499]	26/03/02	362	362	357	359	-3	-0.83	11,400	-
[2499]	26/02/27	362	363	360	362	-1	-0.28	6,300	-
[2499]	26/02/26	361	363	360	363	+4	+1.11	2,700	-
[2499]	26/02/25	360	362	359	359	-1	-0.28	4,600	-
[2499]	26/02/24	361	363	360	360	-1	-0.28	9,800	-
[2499]	26/02/20	361	364	361	361	-2	-0.55	5,500	-
[2499]	26/02/19	360	363	358	363	+5	+1.40	5,800	-
[2499]	26/02/18	357	362	356	358	+1	+0.28	5,100	-
[2499]	26/02/17	357	359	357	357	0	0.00	8,300	-
[2499]	26/02/16	360	360	355	357	-4	-1.11	21,000	-
[2499]	26/02/13	362	365	360	361	-1	-0.28	15,600	-
[2499]	26/02/12	362	363	362	362	0	0.00	2,400	-
[2499]	26/02/10	362	364	362	362	0	0.00	2,800	-
[2499]	26/02/09	363	364	361	362	-1	-0.28	4,600	-
[2499]	26/02/06	363	365	360	363	-2	-0.55	21,600	-
[2499]	26/02/05	364	365	363	365	+1	+0.27	4,100	-
[2499]	26/02/04	367	367	362	364	-7	-1.89	14,900	-
[2499]	26/02/03	364	372	361	371	+5	+1.37	22,000	-
[2499]	26/02/02	366	366	363	366	+2	+0.55	6,200	-
[2499]	26/01/30	362	364	361	364	+3	+0.83	3,900	-
[2499]	26/01/29	364	364	360	361	-3	-0.82	13,700	-
[2499]	26/01/28	364	364	362	364	+3	+0.83	1,000	-
[2499]	26/01/27	365	365	361	361	-5	-1.37	6,700	-
[2499]	26/01/26	366	366	361	366	0	0.00	9,700	-
[2499]	26/01/23	368	368	366	366	-2	-0.54	5,300	-
[2499]	26/01/22	368	369	367	368	0	0.00	2,800	-
[2499]	26/01/21	370	370	367	368	0	0.00	8,600	-
[2499]	26/01/20	368	370	367	368	0	0.00	5,800	-
[2499]	26/01/19	366	370	366	368	+1	+0.27	9,400	-
[2499]	26/01/16	367	370	366	367	0	0.00	8,700	-
[2499]	26/01/15	367	368	365	367	0	0.00	6,300	-
[2499]	26/01/14	366	367	365	367	+1	+0.27	3,800	-
[2499]	26/01/13	367	367	365	366	+1	+0.27	7,000	-
[2499]	26/01/09	364	366	363	365	+1	+0.27	4,600	-
[2499]	26/01/08	364	365	363	364	0	0.00	4,200	-
[2499]	26/01/07	364	365	364	364	-1	-0.27	6,800	-
[2499]	26/01/06	363	368	363	365	+1	+0.27	19,600	-
[2499]	26/01/05	366	366	362	364	+2	+0.55	9,200	-
[2499]	25/12/30	364	364	361	362	-2	-0.55	11,500	-
[2499]	25/12/29	366	366	362	364	-4	-1.09	9,100	-
[2499]	25/12/26	370	370	367	368	-1	-0.27	20,500	-
[2499]	25/12/25	363	371	363	369	+7	+1.93	20,000	-
[2499]	25/12/24	364	421	362	362	-1	-0.28	263,300	-
[2499]	25/12/23	363	364	363	363	0	0.00	11,300	-
[2499]	25/12/22	364	365	363	363	-1	-0.27	12,600	-
[2499]	25/12/19	363	364	363	364	+1	+0.28	8,800	-
[2499]	25/12/18	363	364	363	363	-1	-0.27	8,100	-
[2499]	25/12/17	363	364	362	364	+2	+0.55	14,700	-
[2499]	25/12/16	362	362	362	362	0	0.00	4,600	-
[2499]	25/12/15	363	363	362	362	-1	-0.28	20,000	-
[2499]	25/12/12	362	363	361	363	+1	+0.28	15,100	-
[2499]	25/12/11	362	362	362	362	-1	-0.28	9,600	-
[2499]	25/12/10	362	363	362	363	+1	+0.28	12,300	-
[2499]	25/12/09	362	363	360	362	0	0.00	9,500	-
[2499]	25/12/08	362	364	362	362	0	0.00	11,400	-
[2499]	25/12/05	363	363	360	362	0	0.00	12,600	-
[2499]	25/12/04	363	364	362	362	-3	-0.82	3,700	-
[2499]	25/12/03	363	365	363	365	+1	+0.27	7,400	-
[2499]	25/12/02	360	364	360	364	+2	+0.55	9,200	-
[2499]	25/12/01	362	363	360	362	-1	-0.28	12,400	-
[2499]	25/11/28	363	364	362	363	+1	+0.28	8,800	-
[2499]	25/11/27	362	363	361	362	0	0.00	6,400	-
[2499]	25/11/26	361	362	358	362	+2	+0.56	5,800	-
[2499]	25/11/25	359	360	357	360	+1	+0.28	4,600	-
[2499]	25/11/21	359	361	355	359	-3	-0.83	13,900	-
[2499]	25/11/20	362	362	360	362	+1	+0.28	3,700	-
[2499]	25/11/19	363	363	360	361	-1	-0.28	3,700	-
[2499]	25/11/18	363	363	362	362	-3	-0.82	5,400	-
[2499]	25/11/17	364	365	363	365	+1	+0.27	4,700	-
[2499]	25/11/14	367	367	360	364	-3	-0.82	6,900	-
[2499]	25/11/13	364	367	364	367	+4	+1.10	1,900	-
[2499]	25/11/12	365	367	363	363	-3	-0.82	6,200	-
[2499]	25/11/11	366	366	364	366	+1	+0.27	3,500	-
[2499]	25/11/10	365	366	363	365	+1	+0.27	2,200	-
[2499]	25/11/07	365	366	363	364	-1	-0.27	4,000	-
[2499]	25/11/06	368	368	365	365	-1	-0.27	3,100	-
[2499]	25/11/05	366	367	363	366	0	0.00	5,200	-
[2499]	25/11/04	370	370	366	366	-4	-1.08	4,500	-
[2499]	25/10/31	370	370	368	370	+1	+0.27	2,100	-
[2499]	25/10/30	370	370	367	369	-1	-0.27	6,400	-
[2499]	25/10/29	370	371	369	370	-1	-0.27	2,700	-
[2499]	25/10/28	368	374	368	371	-2	-0.54	13,800	-
[2499]	25/10/27	372	374	368	373	+1	+0.27	73,700	-
[2499]	25/10/24	372	372	371	372	0	0.00	4,600	-
[2499]	25/10/23	371	373	371	372	-3	-0.80	8,000	-
[2499]	25/10/22	371	375	370	375	+4	+1.08	21,700	-
[2499]	25/10/21	369	371	369	371	+2	+0.54	9,400	-
[2499]	25/10/20	368	370	366	369	+1	+0.27	11,500	-
[2499]	25/10/17	368	368	366	368	0	0.00	7,600	-
[2499]	25/10/16	367	370	367	368	+1	+0.27	17,300	-
[2499]	25/10/15	371	371	363	367	-4	-1.08	18,100	-
[2499]	25/10/14	362	371	354	371	+6	+1.64	41,600	-
[2499]	25/10/10	363	366	363	365	+2	+0.55	9,600	-
[2499]	25/10/09	366	366	363	363	-3	-0.82	14,800	-
[2499]	25/10/08	369	369	366	366	-3	-0.81	3,300	-
[2499]	25/10/07	367	369	365	369	+2	+0.54	27,400	-
[2499]	25/10/06	370	370	367	367	-3	-0.81	6,400	-
[2499]	25/10/03	368	370	365	370	+3	+0.82	10,400	-
[2499]	25/10/02	367	367	365	367	0	0.00	10,700	-
[2499]	25/10/01	369	369	366	367	-1	-0.27	9,600	-
[2499]	25/09/30	366	368	364	368	+1	+0.27	20,200	-
[2499]	25/09/29	369	369	365	367	-2	-0.54	5,900	-
[2499]	25/09/26	367	369	367	369	+1	+0.27	7,300	-
[2499]	25/09/25	367	368	363	368	+1	+0.27	6,500	-
[2499]	25/09/24	369	369	364	367	-2	-0.54	6,900	-
[2499]	25/09/22	368	370	360	369	+1	+0.27	39,700	-
[2499]	25/09/19	373	373	362	368	-6	-1.60	21,200	-
[2499]	25/09/18	372	374	368	374	+2	+0.54	12,600	-
[2499]	25/09/17	370	372	368	372	0	0.00	7,700	-
[2499]	25/09/16	372	372	369	372	+1	+0.27	8,800	-
[2499]	25/09/12	369	372	369	371	+1	+0.27	5,700	-
[2499]	25/09/11	377	377	369	370	-8	-2.12	19,900	-
[2499]	25/09/10	378	378	376	378	0	0.00	8,700	-
[2499]	25/09/09	380	380	378	378	-2	-0.53	6,900	-
[2499]	25/09/08	377	380	374	380	+2	+0.53	17,000	-
[2499]	25/09/05	376	378	371	378	+2	+0.53	9,600	-