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
[2440]	26/10/30	123	124	119	119	-4.0	-3.25	460,800	6,708,521,984
[2440]	26/10/29	125	126	122	123	+1.0	+0.82	630,500	6,934,018,560
[2440]	26/10/28	128	129	121	122	-4.0	-3.17	812,300	6,877,644,800
[2440]	26/10/27	126	139	122	126	0	+0.00	4,831,300	7,103,141,376
[2440]	26/10/26	131	134	125	126	-8.0	-5.97	1,475,100	7,103,141,376
[2440]	26/10/23	118	150	117	134	+15.0	+12.61	14,774,900	7,554,134,016
[2440]	26/10/22	123	124	117	119	-6.0	-4.80	2,339,500	6,708,521,984
[2440]	26/10/21	130	131	122	125	-7.0	-5.30	5,068,000	7,046,767,104
[2440]	26/10/20	140	181	125	132	-3.0	-2.22	38,063,200	7,441,385,984
[2440]	26/10/19	115	164	112	135	+21.0	+18.42	24,228,500	7,610,508,288
[2440]	26/10/16	112	114	112	114	+1.0	+0.88	135,100	6,426,651,648
[2440]	26/10/15	110	113	109	113	+3.0	+2.73	159,900	6,370,277,376
[2440]	26/10/14	110	111	109	110	+1.0	+0.92	150,300	6,201,155,072
[2440]	26/10/13	113	114	109	109	-3.0	-2.68	218,200	6,144,780,800
[2440]	26/10/09	110	113	109	112	+3.0	+2.75	129,700	6,313,903,104
[2440]	26/10/08	113	113	108	109	-3.0	-2.68	344,800	6,144,780,800
[2440]	26/10/07	113	114	112	112	-2.0	-1.75	181,800	6,313,903,104
[2440]	26/10/06	113	115	112	114	+1.0	+0.88	133,700	6,426,651,648
[2440]	26/10/05	116	117	112	113	-3.0	-2.59	248,200	6,370,277,376
[2440]	26/10/02	119	119	116	116	-3.0	-2.52	195,900	6,539,399,680
[2440]	26/10/01	119	120	119	119	-2.0	-1.65	84,700	6,708,521,984
[2440]	26/09/30	119	121	118	121	+2.0	+1.68	122,300	6,821,270,528
[2440]	26/09/29	121	121	119	119	-3.0	-2.46	256,900	6,708,521,984
[2440]	26/09/28	120	123	120	122	+1.0	+0.83	131,700	6,877,644,800
[2440]	26/09/25	123	123	120	121	0	+0.00	128,200	6,821,270,528
[2440]	26/09/24	121	123	121	121	-2.0	-1.63	136,800	6,821,270,528
[2440]	26/09/18	125	125	122	123	-1.0	-0.81	131,500	6,934,018,560
[2440]	26/09/17	121	124	121	124	+2.0	+1.64	216,000	6,990,392,832
[2440]	26/09/16	121	123	121	122	-1.0	-0.81	120,000	6,877,644,800
[2440]	26/09/15	121	123	121	123	+1.0	+0.82	95,200	6,934,018,560
[2440]	26/09/14	120	122	119	122	+1.0	+0.83	104,800	6,877,644,800
[2440]	26/09/11	120	121	119	121	0	+0.00	182,400	6,821,270,528
[2440]	26/09/10	121	122	121	121	-1.0	-0.82	104,000	6,821,270,528
[2440]	26/09/09	122	123	121	122	-1.0	-0.81	151,500	6,877,644,800
[2440]	26/09/08	123	124	122	123	0	+0.00	161,000	6,934,018,560
[2440]	26/09/07	126	127	123	123	-3.0	-2.38	159,100	6,934,018,560
[2440]	26/09/04	124	127	124	126	+1.0	+0.80	111,500	7,103,141,376
[2440]	26/09/03	125	127	124	125	+1.0	+0.81	142,100	7,046,767,104
[2440]	26/09/02	128	131	124	124	-6.0	-4.62	305,900	6,990,392,832
[2440]	26/09/01	131	133	129	130	-3.0	-2.26	164,900	7,328,637,440
[2440]	26/08/31	134	134	131	133	-1.0	-0.75	164,100	7,497,760,256
[2440]	26/08/28	131	135	131	134	+3.0	+2.29	144,300	7,554,134,016
[2440]	26/08/27	134	135	130	131	-3.0	-2.24	161,300	7,385,011,712
[2440]	26/08/26	130	135	130	134	+4.0	+3.08	230,700	7,554,134,016
[2440]	26/08/25	130	131	129	130	+1.0	+0.78	115,500	7,328,637,440
[2440]	26/08/24	130	132	129	129	-2.0	-1.53	69,100	7,272,263,680
[2440]	26/08/21	129	131	129	131	+1.0	+0.77	73,000	7,385,011,712
[2440]	26/08/20	127	130	127	130	+1.0	+0.78	106,300	7,328,637,440
[2440]	26/08/19	130	131	128	129	-1.0	-0.77	112,500	7,272,263,680
[2440]	26/08/18	127	130	126	130	+2.0	+1.56	194,300	7,328,637,440
[2440]	26/08/17	130	131	128	128	-3.0	-2.29	281,800	7,215,889,408
[2440]	26/08/14	129	133	126	131	+1.0	+0.77	279,200	7,385,011,712
[2440]	26/08/13	127	130	124	130	+1.0	+0.78	276,100	7,328,637,440
[2440]	26/08/12	124	129	122	129	+5.0	+4.03	284,500	7,272,263,680
[2440]	26/08/10	121	124	121	124	+3.0	+2.48	199,400	6,990,392,832
[2440]	26/08/07	118	121	118	121	+3.0	+2.54	243,300	6,821,270,528
[2440]	26/08/06	117	120	117	118	0	+0.00	154,300	6,652,148,224
[2440]	26/08/05	118	119	117	118	-1.0	-0.84	184,500	6,652,148,224
[2440]	26/08/04	120	121	118	119	0	+0.00	187,400	6,708,521,984
[2440]	26/08/03	121	122	117	119	-2.0	-1.65	208,500	6,708,521,984
[2440]	26/07/31	124	124	121	121	-2.0	-1.63	146,700	6,821,270,528
[2440]	26/07/30	123	126	123	123	0	+0.00	154,200	6,934,018,560
[2440]	26/07/29	124	125	122	123	-1.0	-0.81	124,300	6,934,018,560
[2440]	26/07/28	125	126	122	124	-2.0	-1.59	114,700	6,990,392,832
[2440]	26/07/27	122	126	122	126	+6.0	+5.00	154,500	7,103,141,376
[2440]	26/07/24	122	123	120	120	-2.0	-1.64	121,400	6,764,896,256
[2440]	26/07/23	125	125	122	122	-3.0	-2.40	87,600	6,877,644,800
[2440]	26/07/22	123	125	122	125	+2.0	+1.63	92,100	7,046,767,104
[2440]	26/07/21	125	126	123	123	-2.0	-1.60	111,500	6,934,018,560
[2440]	26/07/17	124	127	124	125	-2	-1.57	130,400	-
[2440]	26/07/16	129	130	124	127	-2	-1.55	299,300	-
[2440]	26/07/15	126	129	126	129	+3	+2.38	108,500	-
[2440]	26/07/14	128	129	126	126	0	0.00	70,200	-
[2440]	26/07/13	129	130	126	126	0	0.00	90,700	-
[2440]	26/07/10	126	129	125	126	+2	+1.61	164,300	-
[2440]	26/07/09	125	126	124	124	+1	+0.81	75,500	-
[2440]	26/07/08	127	129	123	123	-2	-1.60	149,500	-
[2440]	26/07/07	125	128	125	125	-2	-1.57	91,400	-
[2440]	26/07/06	127	127	124	127	+2	+1.60	68,900	-
[2440]	26/07/03	127	129	124	125	-2	-1.57	148,700	-
[2440]	26/07/02	119	128	119	127	+9	+7.63	329,300	-
[2440]	26/07/01	120	120	118	118	-2	-1.67	64,400	-
[2440]	26/06/30	118	120	118	120	+1	+0.84	78,200	-
[2440]	26/06/29	117	121	117	119	+2	+1.71	185,600	-
[2440]	26/06/26	116	117	116	117	+1	+0.86	80,600	-
[2440]	26/06/25	117	117	115	116	0	0.00	141,100	-
[2440]	26/06/24	117	118	116	116	-2	-1.69	131,500	-
[2440]	26/06/23	120	121	117	118	-1	-0.84	82,700	-
[2440]	26/06/22	117	121	116	119	+2	+1.71	133,600	-
[2440]	26/06/19	120	121	117	117	-3	-2.50	290,500	-
[2440]	26/06/18	121	122	120	120	-1	-0.83	110,900	-
[2440]	26/06/17	121	123	120	121	0	0.00	148,100	-
[2440]	26/06/16	121	123	121	121	-1	-0.82	64,100	-
[2440]	26/06/15	123	126	122	122	-1	-0.81	97,200	-
[2440]	26/06/12	130	130	123	123	-3	-2.38	158,100	-
[2440]	26/06/11	126	127	123	126	+2	+1.61	110,300	-
[2440]	26/06/10	127	127	123	124	-1	-0.80	114,800	-
[2440]	26/06/09	123	127	123	125	+2	+1.63	130,800	-
[2440]	26/06/08	129	132	122	123	-8	-6.11	232,500	-
[2440]	26/06/05	124	131	124	131	+7	+5.65	190,000	-
[2440]	26/06/04	123	126	121	124	+2	+1.64	185,100	-
[2440]	26/06/03	120	122	120	122	+2	+1.67	84,800	-
[2440]	26/06/02	121	124	120	120	-4	-3.23	128,500	-
[2440]	26/06/01	121	125	121	124	+3	+2.48	205,200	-
[2440]	26/05/29	120	123	120	121	+1	+0.83	183,600	-
[2440]	26/05/28	120	120	118	120	0	0.00	224,100	-
[2440]	26/05/27	120	122	120	120	-1	-0.83	156,200	-
[2440]	26/05/26	121	123	120	121	0	0.00	106,800	-
[2440]	26/05/25	123	123	121	121	-1	-0.82	125,500	-
[2440]	26/05/22	123	124	121	122	-1.0	-0.81	170,800	-
[2440]	26/05/21	125	125	122	123	+1.0	+0.82	179,400	-
[2440]	26/05/20	125	126	122	122	-1.0	-0.81	192,700	-
[2440]	26/05/19	128	129	123	123	0	+0.00	198,400	-
[2440]	26/05/18	127	130	123	123	-3.0	-2.38	298,000	-
[2440]	26/05/15	131	132	123	126	-5.0	-3.82	409,900	-
[2440]	26/05/14	140	141	128	131	-10.0	-7.09	445,600	-
[2440]	26/05/13	145	145	141	141	-1.0	-0.70	124,900	-
[2440]	26/05/12	143	145	142	142	-1.0	-0.70	124,400	-
[2440]	26/05/11	144	145	143	143	0	+0.00	110,600	-
[2440]	26/05/08	143	145	143	143	0	+0.00	91,100	-
[2440]	26/05/07	144	147	143	143	-1.0	-0.69	164,300	-
[2440]	26/05/01	145	146	144	144	-2.0	-1.37	99,300	-
[2440]	26/04/30	146	148	146	146	-2.0	-1.35	65,500	-
[2440]	26/04/28	146	148	146	148	+2.0	+1.37	85,600	-
[2440]	26/04/27	147	148	146	146	-2	-1.35	70,500	-
[2440]	26/04/24	149	150	147	148	+1	+0.68	106,800	-
[2440]	26/04/23	150	151	147	147	-3	-2.00	210,000	-
[2440]	26/04/22	155	155	150	150	-4	-2.60	106,600	-
[2440]	26/04/21	155	156	153	154	-1	-0.65	208,400	-
[2440]	26/04/20	153	156	152	155	+2	+1.31	112,700	-
[2440]	26/04/17	153	154	151	153	+1	+0.66	96,700	-
[2440]	26/04/16	153	153	151	152	-1	-0.65	100,000	-
[2440]	26/04/15	151	153	151	153	+2	+1.32	69,800	-
[2440]	26/04/14	149	151	148	151	+2	+1.34	87,500	-
[2440]	26/04/13	149	150	147	149	-1	-0.67	97,700	-
[2440]	26/04/10	153	153	150	150	-2	-1.32	68,800	-
[2440]	26/04/09	152	153	152	152	+1	+0.66	93,200	-
[2440]	26/04/08	152	153	150	151	0	0.00	154,600	-
[2440]	26/04/07	150	152	150	151	0	0.00	140,200	-
[2440]	26/04/06	151	151	149	151	+1	+0.67	70,800	-
[2440]	26/04/03	150	151	150	150	0	0.00	57,300	-
[2440]	26/04/02	152	153	149	150	-2	-1.32	123,000	-
[2440]	26/04/01	149	152	147	152	+6	+4.11	135,400	-
[2440]	26/03/31	145	148	145	146	-2	-1.35	138,800	-
[2440]	26/03/30	149	149	145	148	-4	-2.63	199,400	-
[2440]	26/03/27	149	152	147	152	+2	+1.33	213,600	-
[2440]	26/03/26	151	151	148	150	0	0.00	108,100	-
[2440]	26/03/25	148	150	147	150	+3	+2.04	127,400	-
[2440]	26/03/24	146	148	144	147	+4	+2.80	140,100	-
[2440]	26/03/23	146	146	143	143	-4	-2.72	128,100	-
[2440]	26/03/19	150	151	147	147	-4	-2.65	269,000	-
[2440]	26/03/18	150	152	150	151	+2	+1.34	86,400	-
[2440]	26/03/17	149	150	147	149	+2	+1.36	75,900	-
[2440]	26/03/16	146	148	145	147	+1	+0.68	158,300	-
[2440]	26/03/13	146	148	146	146	-2	-1.35	164,600	-
[2440]	26/03/12	151	151	147	148	-3	-1.99	131,900	-
[2440]	26/03/11	149	151	149	151	+3	+2.03	150,300	-
[2440]	26/03/10	144	148	144	148	+6	+4.23	183,600	-
[2440]	26/03/09	144	145	140	142	-4	-2.74	337,700	-
[2440]	26/03/06	146	149	145	146	0	0.00	224,300	-
[2440]	26/03/05	147	148	145	146	+1	+0.69	202,400	-
[2440]	26/03/04	147	148	144	145	-3	-2.03	255,700	-
[2440]	26/03/03	150	151	148	148	-2	-1.33	261,400	-
[2440]	26/03/02	152	152	149	150	-3	-1.96	150,800	-
[2440]	26/02/27	150	154	150	153	+3	+2.00	219,000	-
[2440]	26/02/26	148	152	148	150	+2	+1.35	222,200	-
[2440]	26/02/25	148	150	147	148	+1	+0.68	171,900	-
[2440]	26/02/24	150	151	147	147	-3	-2.00	334,800	-
[2440]	26/02/20	152	152	150	150	-2	-1.32	228,500	-
[2440]	26/02/19	151	154	150	152	+1	+0.66	199,300	-
[2440]	26/02/18	152	153	151	151	0	0.00	203,700	-
[2440]	26/02/17	151	152	150	151	0	0.00	266,400	-
[2440]	26/02/16	155	155	151	151	-4	-2.58	459,000	-
[2440]	26/02/13	157	159	155	155	-2	-1.27	394,700	-
[2440]	26/02/12	161	162	157	157	-4	-2.48	312,300	-
[2440]	26/02/10	157	162	157	161	+4	+2.55	272,600	-
[2440]	26/02/09	161	161	157	157	-2	-1.26	290,600	-
[2440]	26/02/06	162	163	159	159	-3	-1.85	250,700	-
[2440]	26/02/05	161	164	159	162	0	0.00	352,100	-
[2440]	26/02/04	163	164	161	162	-1	-0.61	189,600	-
[2440]	26/02/03	165	166	162	163	-1	-0.61	207,500	-
[2440]	26/02/02	166	167	163	164	-2	-1.20	209,500	-
[2440]	26/01/30	161	167	160	166	+6	+3.75	370,000	-
[2440]	26/01/29	159	162	157	160	+1	+0.63	467,000	-
[2440]	26/01/28	160	162	159	159	-2	-1.24	288,600	-
[2440]	26/01/27	165	165	161	161	-4	-2.42	433,400	-
[2440]	26/01/26	171	171	165	165	-8	-4.62	548,700	-
[2440]	26/01/23	169	174	168	173	+3	+1.76	280,700	-
[2440]	26/01/22	171	171	168	170	+2	+1.19	222,800	-
[2440]	26/01/21	170	170	166	168	-5	-2.89	496,800	-
[2440]	26/01/20	173	183	168	173	+2	+1.17	1,647,700	-
[2440]	26/01/19	172	173	170	171	-2	-1.16	247,900	-
[2440]	26/01/16	174	174	170	173	-1	-0.57	181,800	-
[2440]	26/01/15	169	174	168	174	+5	+2.96	364,800	-
[2440]	26/01/14	169	171	167	169	0	0.00	287,400	-
[2440]	26/01/13	174	174	168	169	-3	-1.74	271,300	-
[2440]	26/01/09	175	175	171	172	-2	-1.15	220,300	-
[2440]	26/01/08	169	174	169	174	+3	+1.75	333,300	-
[2440]	26/01/07	168	171	166	171	+3	+1.79	352,300	-
[2440]	26/01/06	166	169	165	168	+2	+1.20	200,200	-
[2440]	26/01/05	164	166	163	166	+3	+1.84	205,600	-
[2440]	25/12/30	170	170	163	163	-5	-2.98	346,900	-
[2440]	25/12/29	173	174	167	168	-8	-4.55	421,300	-
[2440]	25/12/26	171	177	171	176	+6	+3.53	515,400	-
[2440]	25/12/25	169	170	168	170	+1	+0.59	609,400	-
[2440]	25/12/24	167	170	166	169	+3	+1.81	325,900	-
[2440]	25/12/23	165	167	163	166	+1	+0.61	281,700	-
[2440]	25/12/22	170	171	165	165	-3	-1.79	611,200	-
[2440]	25/12/19	164	168	164	168	+4	+2.44	327,000	-
[2440]	25/12/18	163	165	162	164	+1	+0.61	214,700	-
[2440]	25/12/17	168	168	163	163	-3	-1.81	164,500	-
[2440]	25/12/16	167	167	165	166	-2	-1.19	192,200	-
[2440]	25/12/15	165	168	164	168	+3	+1.82	239,400	-
[2440]	25/12/12	163	166	163	165	+3	+1.85	555,400	-
[2440]	25/12/11	166	167	162	162	-4	-2.41	237,300	-
[2440]	25/12/10	163	166	162	166	+3	+1.84	344,500	-
[2440]	25/12/09	164	167	159	163	-1	-0.61	1,070,300	-
[2440]	25/12/08	166	166	162	164	-2	-1.20	430,500	-
[2440]	25/12/05	167	170	166	166	-2	-1.19	226,500	-
[2440]	25/12/04	166	169	166	168	+2	+1.20	230,800	-
[2440]	25/12/03	168	168	166	166	-2	-1.19	323,400	-
[2440]	25/12/02	171	171	168	168	-3	-1.75	314,800	-
[2440]	25/12/01	175	175	170	171	-4	-2.29	315,200	-
[2440]	25/11/28	174	176	173	175	+2	+1.16	281,400	-
[2440]	25/11/27	173	175	172	173	-1	-0.57	186,700	-
[2440]	25/11/26	172	175	171	174	+3	+1.75	136,100	-
[2440]	25/11/25	174	177	171	171	-4	-2.29	162,700	-
[2440]	25/11/21	172	175	170	175	+4	+2.34	264,500	-
[2440]	25/11/20	175	176	170	171	-3	-1.72	406,500	-
[2440]	25/11/19	175	177	174	174	-2	-1.14	160,200	-
[2440]	25/11/18	177	178	175	176	-1	-0.56	229,500	-
[2440]	25/11/17	181	181	175	177	-4	-2.21	357,100	-
[2440]	25/11/14	184	184	181	181	-3	-1.63	193,900	-
[2440]	25/11/13	188	188	182	184	-4	-2.13	235,100	-
[2440]	25/11/12	185	189	184	188	+4	+2.17	216,500	-
[2440]	25/11/11	185	186	181	184	-1	-0.54	210,900	-
[2440]	25/11/10	181	185	179	185	+5	+2.78	273,600	-
[2440]	25/11/07	180	183	178	180	-2	-1.10	572,000	-
[2440]	25/11/06	192	192	180	182	-17	-8.54	1,072,300	-
[2440]	25/11/05	203	203	197	199	-2	-1.00	268,000	-
[2440]	25/11/04	200	203	198	201	+3	+1.52	173,600	-
[2440]	25/10/31	201	202	198	198	-2	-1.00	207,800	-
[2440]	25/10/30	200	202	199	200	0	0.00	243,100	-
[2440]	25/10/29	204	204	199	200	-4	-1.96	311,300	-
[2440]	25/10/28	209	209	204	204	-5	-2.39	329,200	-
[2440]	25/10/27	209	210	207	209	+2	+0.97	138,000	-
[2440]	25/10/24	210	210	207	207	-2	-0.96	150,500	-
[2440]	25/10/23	209	210	207	209	-2	-0.95	124,600	-
[2440]	25/10/22	210	212	209	211	0	0.00	110,700	-
[2440]	25/10/21	209	212	207	211	+3	+1.44	225,300	-
[2440]	25/10/20	210	211	207	208	+1	+0.48	155,300	-
[2440]	25/10/17	210	212	207	207	-3	-1.43	170,700	-
[2440]	25/10/16	212	213	209	210	-1	-0.47	143,900	-
[2440]	25/10/15	210	213	209	211	+2	+0.96	274,500	-
[2440]	25/10/14	212	212	205	209	-5	-2.34	367,700	-
[2440]	25/10/10	216	217	213	214	-3	-1.38	270,500	-
[2440]	25/10/09	217	218	215	217	0	0.00	140,000	-
[2440]	25/10/08	218	219	215	217	0	0.00	208,400	-
[2440]	25/10/07	220	220	216	217	-2	-0.91	136,100	-
[2440]	25/10/06	220	221	217	219	+3	+1.39	170,100	-
[2440]	25/10/03	214	220	214	216	+1	+0.47	253,900	-
[2440]	25/10/02	214	218	213	215	+1	+0.47	253,900	-
[2440]	25/10/01	220	220	214	214	-7	-3.17	619,900	-
[2440]	25/09/30	221	224	221	221	-3	-1.34	316,300	-
[2440]	25/09/29	230	230	223	224	-6	-2.61	418,300	-
[2440]	25/09/26	228	232	227	230	+1	+0.44	298,500	-
[2440]	25/09/25	233	233	229	229	-4	-1.72	390,000	-
[2440]	25/09/24	234	235	233	233	-1	-0.43	194,500	-
[2440]	25/09/22	235	238	234	234	0	0.00	236,500	-
[2440]	25/09/19	238	239	234	234	-2	-0.85	354,600	-
[2440]	25/09/18	235	237	235	236	+2	+0.85	224,100	-
[2440]	25/09/17	235	236	232	234	-2	-0.85	392,600	-
[2440]	25/09/16	238	238	234	236	-2	-0.84	288,900	-
[2440]	25/09/12	238	239	234	238	+1	+0.42	409,200	-
[2440]	25/09/11	240	242	237	237	-3	-1.25	186,100	-
[2440]	25/09/10	240	242	239	240	0	0.00	86,500	-
[2440]	25/09/09	243	244	240	240	-2	-0.83	186,100	-
[2440]	25/09/08	241	243	240	242	+2	+0.83	161,200	-
[2440]	25/09/05	240	241	238	240	0	0.00	196,000	-