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
[3242]	26/10/29	536	538	535	537	+1.0	+0.19	38,000	19,823,382,528
[3242]	26/10/28	542	542	536	536	-5.0	-0.92	60,600	19,786,467,328
[3242]	26/10/27	545	548	541	541	-4.0	-0.73	35,700	19,971,043,328
[3242]	26/10/26	540	547	540	545	+8.0	+1.49	93,700	20,118,704,128
[3242]	26/10/23	540	540	535	537	-3.0	-0.56	38,300	19,823,382,528
[3242]	26/10/22	537	540	536	540	+3.0	+0.56	35,600	19,934,128,128
[3242]	26/10/21	537	539	536	537	+2.0	+0.37	41,200	19,823,382,528
[3242]	26/10/20	541	543	535	535	-5.0	-0.93	51,500	19,749,552,128
[3242]	26/10/19	542	544	540	540	-4.0	-0.74	48,300	19,934,128,128
[3242]	26/10/16	537	544	537	544	+8.0	+1.49	35,300	20,081,788,928
[3242]	26/10/15	543	543	536	536	-7.0	-1.29	53,900	19,786,467,328
[3242]	26/10/14	541	543	540	543	+3.0	+0.56	27,600	20,044,873,728
[3242]	26/10/13	534	541	534	540	+7.0	+1.31	75,000	19,934,128,128
[3242]	26/10/09	535	538	533	533	-1.0	-0.19	40,300	19,675,721,728
[3242]	26/10/08	538	538	533	534	-4.0	-0.74	36,600	19,712,636,928
[3242]	26/10/07	538	540	536	538	0	+0.00	33,700	19,860,297,728
[3242]	26/10/06	538	540	535	538	+3.0	+0.56	41,500	19,860,297,728
[3242]	26/10/05	538	539	534	535	-4.0	-0.74	72,800	19,749,552,128
[3242]	26/10/02	541	541	538	539	-1.0	-0.19	45,600	19,897,212,928
[3242]	26/10/01	541	543	537	540	0	+0.00	93,600	19,934,128,128
[3242]	26/09/30	532	540	532	540	+9.0	+1.69	79,400	19,934,128,128
[3242]	26/09/29	531	533	528	531	0	+0.00	79,000	19,601,893,376
[3242]	26/09/28	530	531	529	531	+1.0	+0.19	30,800	19,601,893,376
[3242]	26/09/25	529	531	527	530	+1.0	+0.19	35,200	19,564,978,176
[3242]	26/09/24	526	530	524	529	0	+0.00	61,200	19,528,062,976
[3242]	26/09/18	530	530	528	529	0	+0.00	52,400	19,528,062,976
[3242]	26/09/17	524	530	524	529	+5.0	+0.95	45,400	19,528,062,976
[3242]	26/09/16	525	526	524	524	0	+0.00	24,500	19,343,486,976
[3242]	26/09/15	524	525	522	524	0	+0.00	18,700	19,343,486,976
[3242]	26/09/14	517	524	517	524	+7.0	+1.35	49,100	19,343,486,976
[3242]	26/09/11	517	521	517	517	-3.0	-0.58	28,700	19,085,082,624
[3242]	26/09/10	520	520	517	520	+1.0	+0.19	24,100	19,195,826,176
[3242]	26/09/09	522	523	519	519	-3.0	-0.57	43,000	19,158,910,976
[3242]	26/09/08	524	526	522	522	0	+0.00	30,100	19,269,656,576
[3242]	26/09/07	523	524	521	522	0	+0.00	34,300	19,269,656,576
[3242]	26/09/04	521	526	520	522	0	+0.00	33,800	19,269,656,576
[3242]	26/09/03	526	527	522	522	-4.0	-0.76	40,500	19,269,656,576
[3242]	26/09/02	530	530	525	526	-3.0	-0.57	41,400	19,417,317,376
[3242]	26/09/01	531	534	529	529	-3.0	-0.56	58,100	19,528,062,976
[3242]	26/08/31	531	533	527	532	+1.0	+0.19	73,200	19,638,808,576
[3242]	26/08/28	529	533	529	531	0	+0.00	57,400	19,601,893,376
[3242]	26/08/27	530	532	528	531	+2.0	+0.38	46,700	19,601,893,376
[3242]	26/08/26	529	530	526	529	+1.0	+0.19	67,800	19,528,062,976
[3242]	26/08/25	526	529	526	528	+4.0	+0.76	48,100	19,491,147,776
[3242]	26/08/24	524	527	524	524	+1.0	+0.19	57,600	19,343,486,976
[3242]	26/08/21	520	525	520	523	+2.0	+0.38	56,300	19,306,571,776
[3242]	26/08/20	516	524	516	521	+5.0	+0.97	82,200	19,232,741,376
[3242]	26/08/19	520	522	515	516	-4.0	-0.77	74,900	19,048,167,424
[3242]	26/08/18	522	523	520	520	-2.0	-0.38	35,100	19,195,826,176
[3242]	26/08/17	521	523	520	522	+2.0	+0.38	42,800	19,269,656,576
[3242]	26/08/14	517	521	515	520	+4.0	+0.78	75,100	19,232,434,176
[3242]	26/08/13	513	518	512	516	+4.0	+0.78	83,200	19,084,492,800
[3242]	26/08/12	509	514	505	512	+3.0	+0.59	79,000	18,936,551,424
[3242]	26/08/10	510	512	504	509	-4.0	-0.78	94,700	18,825,594,880
[3242]	26/08/07	503	513	500	513	+13.0	+2.60	181,600	18,973,536,256
[3242]	26/08/06	500	502	497	500	+2.0	+0.40	94,500	18,492,725,248
[3242]	26/08/05	497	500	496	498	+2.0	+0.40	49,400	18,418,755,584
[3242]	26/08/04	498	500	496	496	-2.0	-0.40	47,400	18,344,783,872
[3242]	26/08/03	504	504	497	498	-5.0	-0.99	100,400	18,418,755,584
[3242]	26/07/31	508	509	503	503	-5.0	-0.98	101,500	18,603,681,792
[3242]	26/07/30	510	510	505	508	-2.0	-0.39	70,600	18,788,610,048
[3242]	26/07/29	508	511	506	510	+5.0	+0.99	79,800	18,862,579,712
[3242]	26/07/28	505	509	504	505	+1.0	+0.20	121,900	18,677,653,504
[3242]	26/07/27	496	504	496	504	+9.0	+1.82	112,900	18,640,668,672
[3242]	26/07/24	502	504	492	495	-3.0	-0.60	184,800	18,307,799,040
[3242]	26/07/23	497	498	495	498	+1.0	+0.20	49,900	18,418,755,584
[3242]	26/07/22	494	497	493	497	+4.0	+0.81	47,100	18,381,768,704
[3242]	26/07/21	490	496	490	493	+5.0	+1.02	73,700	18,233,827,328
[3242]	26/07/17	493	497	486	488	-6	-1.21	160,400	-
[3242]	26/07/16	497	500	494	494	-3	-0.60	110,600	-
[3242]	26/07/15	494	498	494	497	+3	+0.61	82,800	-
[3242]	26/07/14	492	498	492	494	+1	+0.20	94,400	-
[3242]	26/07/13	494	501	493	493	-1	-0.20	109,200	-
[3242]	26/07/10	492	498	492	494	+2	+0.41	100,400	-
[3242]	26/07/09	491	494	490	492	-3	-0.61	117,500	-
[3242]	26/07/08	491	498	491	495	+1	+0.20	113,300	-
[3242]	26/07/07	487	496	487	494	+7	+1.44	150,300	-
[3242]	26/07/06	485	492	484	487	+1	+0.21	213,400	-
[3242]	26/07/03	484	492	484	486	+2	+0.41	199,600	-
[3242]	26/07/02	494	495	482	484	-15	-3.01	403,200	-
[3242]	26/07/01	504	504	499	499	-9	-1.77	211,100	-
[3242]	26/06/30	509	511	508	508	-1	-0.20	119,600	-
[3242]	26/06/29	507	514	507	509	-23	-4.32	349,600	-
[3242]	26/06/26	532	535	532	532	-1	-0.19	497,300	-
[3242]	26/06/25	534	535	533	533	+1	+0.19	181,000	-
[3242]	26/06/24	533	534	532	532	0	0.00	86,600	-
[3242]	26/06/23	532	534	531	532	-1	-0.19	61,400	-
[3242]	26/06/22	531	534	530	533	+2	+0.38	101,000	-
[3242]	26/06/19	531	532	530	531	+1	+0.19	48,900	-
[3242]	26/06/18	531	532	530	530	+1	+0.19	57,500	-
[3242]	26/06/17	531	533	529	529	-2	-0.38	81,900	-
[3242]	26/06/16	532	533	530	531	-2	-0.38	46,800	-
[3242]	26/06/15	530	534	530	533	+4	+0.76	72,600	-
[3242]	26/06/12	525	529	525	529	+6	+1.15	49,200	-
[3242]	26/06/11	528	529	523	523	-3	-0.57	67,300	-
[3242]	26/06/10	526	529	525	526	0	0.00	52,800	-
[3242]	26/06/09	520	528	520	526	+10	+1.94	59,600	-
[3242]	26/06/08	515	519	511	516	0	0.00	98,200	-
[3242]	26/06/05	510	520	510	516	+5	+0.98	111,400	-
[3242]	26/06/04	513	514	510	511	-2	-0.39	81,400	-
[3242]	26/06/03	515	515	510	513	0	0.00	135,500	-
[3242]	26/06/02	519	519	511	513	-5	-0.97	135,500	-
[3242]	26/06/01	529	529	518	518	-11	-2.08	212,000	-
[3242]	26/05/29	533	536	529	529	-4	-0.75	112,500	-
[3242]	26/05/28	529	535	528	533	+4	+0.76	88,400	-
[3242]	26/05/27	528	531	527	529	-1	-0.19	62,700	-
[3242]	26/05/26	526	532	524	530	+4	+0.76	81,500	-
[3242]	26/05/25	537	537	524	526	-11	-2.05	193,200	-
[3242]	26/05/22	538	538	531	537	0	+0.00	69,200	-
[3242]	26/05/21	535	538	533	537	+6.0	+1.13	65,600	-
[3242]	26/05/20	535	535	528	531	0	+0.00	75,000	-
[3242]	26/05/19	531	537	530	531	0	+0.00	98,800	-
[3242]	26/05/18	530	535	527	531	+1.0	+0.19	115,600	-
[3242]	26/05/15	533	534	527	530	-3.0	-0.56	158,000	-
[3242]	26/05/14	539	540	533	533	-6.0	-1.11	150,900	-
[3242]	26/05/13	541	541	538	539	-1.0	-0.19	93,500	-
[3242]	26/05/12	545	547	540	540	-4.0	-0.74	84,000	-
[3242]	26/05/11	544	549	543	544	0	+0.00	77,500	-
[3242]	26/05/08	546	547	543	544	-3.0	-0.55	90,200	-
[3242]	26/05/07	550	550	546	547	0	+0.00	69,900	-
[3242]	26/05/01	550	550	546	547	-3.0	-0.55	49,600	-
[3242]	26/04/30	554	554	548	550	-3.0	-0.54	51,700	-
[3242]	26/04/28	549	554	548	553	+4.0	+0.73	40,000	-
[3242]	26/04/27	545	552	542	549	+4	+0.73	65,300	-
[3242]	26/04/24	549	551	545	545	-4	-0.73	56,900	-
[3242]	26/04/23	551	553	549	549	-3	-0.54	81,800	-
[3242]	26/04/22	553	553	550	552	-1	-0.18	51,000	-
[3242]	26/04/21	557	557	551	553	-4	-0.72	70,500	-
[3242]	26/04/20	553	558	551	557	+6	+1.09	75,700	-
[3242]	26/04/17	553	554	550	551	-2	-0.36	71,300	-
[3242]	26/04/16	558	558	552	553	-3	-0.54	102,200	-
[3242]	26/04/15	558	562	555	556	-1	-0.18	66,600	-
[3242]	26/04/14	564	564	556	557	-3	-0.54	68,400	-
[3242]	26/04/13	563	563	557	560	-3	-0.53	66,500	-
[3242]	26/04/10	569	569	561	563	-2	-0.35	80,700	-
[3242]	26/04/09	570	575	565	565	-4	-0.70	95,400	-
[3242]	26/04/08	565	570	565	569	+7	+1.25	122,100	-
[3242]	26/04/07	558	562	556	562	+6	+1.08	72,400	-
[3242]	26/04/06	561	561	554	556	-2	-0.36	110,400	-
[3242]	26/04/03	552	559	551	558	+6	+1.09	69,800	-
[3242]	26/04/02	549	558	548	552	+6	+1.10	90,300	-
[3242]	26/04/01	541	548	538	546	+14	+2.63	132,800	-
[3242]	26/03/31	535	539	531	532	-3	-0.56	158,600	-
[3242]	26/03/30	526	536	523	535	-5	-0.93	136,000	-
[3242]	26/03/27	537	542	536	540	+3	+0.56	108,200	-
[3242]	26/03/26	541	541	533	537	-2	-0.37	61,800	-
[3242]	26/03/25	539	542	539	539	+3	+0.56	66,500	-
[3242]	26/03/24	533	536	531	536	+11	+2.10	68,700	-
[3242]	26/03/23	532	532	520	525	-13	-2.42	158,600	-
[3242]	26/03/19	542	544	536	538	-6	-1.10	72,200	-
[3242]	26/03/18	542	547	540	544	+5	+0.93	97,400	-
[3242]	26/03/17	539	542	537	539	+4	+0.75	50,100	-
[3242]	26/03/16	541	541	533	535	-8	-1.47	91,500	-
[3242]	26/03/13	539	546	539	543	-1	-0.18	72,900	-
[3242]	26/03/12	554	554	543	544	-9	-1.63	67,800	-
[3242]	26/03/11	556	558	553	553	+1	+0.18	57,900	-
[3242]	26/03/10	554	556	549	552	+7	+1.28	101,900	-
[3242]	26/03/09	538	546	534	545	-7	-1.27	163,000	-
[3242]	26/03/06	547	555	547	552	-5	-0.90	55,000	-
[3242]	26/03/05	558	560	551	557	+15	+2.77	94,600	-
[3242]	26/03/04	541	549	534	542	-14	-2.52	224,000	-
[3242]	26/03/03	565	565	556	556	-11	-1.94	134,600	-
[3242]	26/03/02	570	574	564	567	-11	-1.90	83,700	-
[3242]	26/02/27	572	578	571	578	+4	+0.70	59,600	-
[3242]	26/02/26	564	575	564	574	+10	+1.77	123,400	-
[3242]	26/02/25	564	567	562	564	0	0.00	82,300	-
[3242]	26/02/24	562	565	557	564	+1	+0.18	121,900	-
[3242]	26/02/20	567	567	562	563	-5	-0.88	60,200	-
[3242]	26/02/19	567	569	563	568	+2	+0.35	81,700	-
[3242]	26/02/18	565	567	564	566	0	0.00	46,000	-
[3242]	26/02/17	568	568	564	566	-1	-0.18	65,600	-
[3242]	26/02/16	571	571	567	567	-2	-0.35	73,300	-
[3242]	26/02/13	572	575	568	569	-7	-1.22	63,800	-
[3242]	26/02/12	575	577	572	576	+4	+0.70	89,100	-
[3242]	26/02/10	569	574	568	572	+4	+0.70	85,500	-
[3242]	26/02/09	577	577	567	568	-4	-0.70	123,000	-
[3242]	26/02/06	579	583	570	572	-1	-0.17	185,100	-
[3242]	26/02/05	576	578	573	573	-1	-0.17	156,000	-
[3242]	26/02/04	571	575	567	574	+3	+0.53	70,800	-
[3242]	26/02/03	569	574	567	571	+7	+1.24	71,200	-
[3242]	26/02/02	569	572	564	564	-1	-0.18	68,900	-
[3242]	26/01/30	560	565	559	565	+3	+0.53	50,600	-
[3242]	26/01/29	562	563	558	562	-2	-0.35	77,100	-
[3242]	26/01/28	565	565	560	564	-1	-0.18	86,700	-
[3242]	26/01/27	565	566	561	565	-1	-0.18	74,200	-
[3242]	26/01/26	571	571	565	566	-13	-2.25	147,400	-
[3242]	26/01/23	580	581	578	579	-1	-0.17	45,800	-
[3242]	26/01/22	576	581	575	580	+4	+0.69	42,600	-
[3242]	26/01/21	581	581	572	576	-6	-1.03	132,200	-
[3242]	26/01/20	585	585	581	582	-3	-0.51	48,400	-
[3242]	26/01/19	588	589	585	585	-3	-0.51	53,700	-
[3242]	26/01/16	583	588	583	588	+3	+0.51	109,800	-
[3242]	26/01/15	580	586	577	585	+4	+0.69	106,600	-
[3242]	26/01/14	585	587	580	581	-5	-0.85	94,000	-
[3242]	26/01/13	591	593	583	586	-3	-0.51	141,500	-
[3242]	26/01/09	588	589	586	589	+2	+0.34	62,600	-
[3242]	26/01/08	587	588	583	587	-2	-0.34	104,200	-
[3242]	26/01/07	578	589	575	589	+10	+1.73	164,500	-
[3242]	26/01/06	572	580	572	579	+7	+1.22	145,800	-
[3242]	26/01/05	576	578	572	572	+1	+0.18	185,500	-
[3242]	25/12/30	572	576	570	571	-4	-0.70	165,500	-
[3242]	25/12/29	573	580	570	575	-18	-3.04	479,400	-
[3242]	25/12/26	594	595	592	593	0	0.00	455,600	-
[3242]	25/12/25	595	595	592	593	0	0.00	173,700	-
[3242]	25/12/24	596	597	593	593	-3	-0.50	198,400	-
[3242]	25/12/23	596	598	596	596	+1	+0.17	117,900	-
[3242]	25/12/22	600	602	595	595	-4	-0.67	201,600	-
[3242]	25/12/19	597	600	596	599	+4	+0.67	63,300	-
[3242]	25/12/18	596	598	595	595	-1	-0.17	113,100	-
[3242]	25/12/17	600	600	596	596	-3	-0.50	93,300	-
[3242]	25/12/16	603	604	599	599	-3	-0.50	132,100	-
[3242]	25/12/15	599	602	598	602	+3	+0.50	98,300	-
[3242]	25/12/12	598	601	595	599	+5	+0.84	84,500	-
[3242]	25/12/11	601	601	594	594	-5	-0.83	149,200	-
[3242]	25/12/10	598	602	597	599	+1	+0.17	78,100	-
[3242]	25/12/09	604	604	596	598	-5	-0.83	176,700	-
[3242]	25/12/08	605	606	603	603	+2	+0.33	59,700	-
[3242]	25/12/05	603	605	601	601	0	0.00	77,500	-
[3242]	25/12/04	600	605	599	601	+1	+0.17	103,000	-
[3242]	25/12/03	606	606	598	600	-2	-0.33	129,600	-
[3242]	25/12/02	615	616	601	602	-13	-2.11	161,700	-
[3242]	25/12/01	632	633	615	615	-11	-1.76	158,900	-
[3242]	25/11/28	624	630	621	626	+5	+0.81	121,400	-
[3242]	25/11/27	615	623	613	621	+9	+1.47	142,300	-
[3242]	25/11/26	606	614	605	612	+9	+1.49	107,900	-
[3242]	25/11/25	607	610	601	603	-3	-0.50	126,300	-
[3242]	25/11/21	600	606	599	606	+3	+0.50	73,900	-
[3242]	25/11/20	598	604	597	603	+9	+1.52	126,100	-
[3242]	25/11/19	597	599	592	594	-1	-0.17	70,000	-
[3242]	25/11/18	603	604	594	595	-9	-1.49	129,900	-
[3242]	25/11/17	604	607	597	604	0	0.00	137,000	-
[3242]	25/11/14	599	605	597	604	+3	+0.50	83,800	-
[3242]	25/11/13	602	605	597	601	-1	-0.17	112,900	-
[3242]	25/11/12	594	602	594	602	+8	+1.35	179,500	-
[3242]	25/11/11	588	594	584	594	+7	+1.19	127,100	-
[3242]	25/11/10	581	589	578	587	+6	+1.03	146,000	-
[3242]	25/11/07	582	585	577	581	+19	+3.38	252,800	-
[3242]	25/11/06	559	562	555	562	+6	+1.08	130,000	-
[3242]	25/11/05	555	558	547	556	-3	-0.54	221,100	-
[3242]	25/11/04	562	564	558	559	-3	-0.53	123,900	-
[3242]	25/10/31	572	573	562	562	-9	-1.58	102,500	-
[3242]	25/10/30	572	573	566	571	-1	-0.17	78,800	-
[3242]	25/10/29	580	580	568	572	-8	-1.38	115,900	-
[3242]	25/10/28	590	590	580	580	-7	-1.19	94,900	-
[3242]	25/10/27	591	593	587	587	-2	-0.34	81,800	-
[3242]	25/10/24	592	593	588	589	-1	-0.17	84,200	-
[3242]	25/10/23	584	592	581	590	+6	+1.03	116,900	-
[3242]	25/10/22	577	584	576	584	+8	+1.39	137,100	-
[3242]	25/10/21	576	578	575	576	+2	+0.35	66,400	-
[3242]	25/10/20	574	576	571	574	+3	+0.53	73,800	-
[3242]	25/10/17	573	575	570	571	-2	-0.35	56,800	-
[3242]	25/10/16	570	573	569	573	+5	+0.88	65,000	-
[3242]	25/10/15	569	570	565	568	+4	+0.71	78,500	-
[3242]	25/10/14	566	569	558	564	-10	-1.74	182,100	-
[3242]	25/10/10	585	588	573	574	-12	-2.05	121,800	-
[3242]	25/10/09	588	591	585	586	-1	-0.17	110,700	-
[3242]	25/10/08	580	594	580	587	+9	+1.56	285,800	-
[3242]	25/10/07	571	580	571	578	+9	+1.58	229,600	-
[3242]	25/10/06	565	572	563	569	+9	+1.61	166,800	-
[3242]	25/10/03	555	561	552	560	+9	+1.63	84,400	-
[3242]	25/10/02	556	560	549	551	-2	-0.36	130,000	-
[3242]	25/10/01	572	572	553	553	-19	-3.32	212,500	-
[3242]	25/09/30	567	572	563	572	+5	+0.88	180,200	-
[3242]	25/09/29	562	568	559	567	+6	+1.07	136,000	-
[3242]	25/09/26	558	563	558	561	+4	+0.72	101,500	-
[3242]	25/09/25	555	561	555	557	+3	+0.54	86,600	-
[3242]	25/09/24	557	558	554	554	-2	-0.36	65,100	-
[3242]	25/09/22	550	558	550	556	+6	+1.09	89,500	-
[3242]	25/09/19	541	551	541	550	+7	+1.29	156,000	-
[3242]	25/09/18	542	543	541	543	+1	+0.18	56,400	-
[3242]	25/09/17	545	545	540	542	-3	-0.55	169,400	-
[3242]	25/09/16	545	548	542	545	0	0.00	94,100	-
[3242]	25/09/12	547	548	544	545	-2	-0.37	98,100	-
[3242]	25/09/11	555	555	546	547	-8	-1.44	118,300	-
[3242]	25/09/10	555	557	552	555	0	0.00	62,500	-
[3242]	25/09/09	558	560	554	555	-2	-0.36	118,600	-
[3242]	25/09/08	554	560	554	557	+5	+0.91	179,600	-
[3242]	25/09/05	550	553	548	552	+2	+0.36	83,600	-