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
[4020]	26/10/29	945	945	926	930	-15.0	-1.59	2,600	2,013,009,152
[4020]	26/10/28	955	955	945	945	-10.0	-1.05	2,000	2,045,477,120
[4020]	26/10/27	960	975	950	955	+10.0	+1.06	1,800	2,067,122,304
[4020]	26/10/26	984	1,000	909	945	-39.0	-3.96	11,700	2,045,477,120
[4020]	26/10/23	959	984	959	984	+25.0	+2.61	6,000	2,129,893,632
[4020]	26/10/22	937	972	937	959	+26.0	+2.79	5,100	2,075,780,480
[4020]	26/10/21	926	933	925	933	+11.0	+1.19	1,100	2,019,502,720
[4020]	26/10/20	925	927	920	922	-3.0	-0.32	1,200	1,995,692,928
[4020]	26/10/19	920	927	915	925	+9.0	+0.98	1,600	2,002,186,496
[4020]	26/10/16	919	920	911	916	+7.0	+0.77	1,600	1,982,705,792
[4020]	26/10/15	915	915	906	909	-6.0	-0.66	1,100	1,967,554,176
[4020]	26/10/14	914	915	908	915	+7.0	+0.77	2,700	1,980,541,312
[4020]	26/10/13	907	908	900	908	+10.0	+1.11	3,200	1,965,389,568
[4020]	26/10/09	899	900	896	898	-1.0	-0.11	2,600	1,943,744,384
[4020]	26/10/08	899	899	893	899	0	+0.00	1,700	1,945,908,864
[4020]	26/10/07	885	899	884	899	+14.0	+1.58	5,500	1,945,908,864
[4020]	26/10/06	878	885	878	885	+7.0	+0.80	1,000	1,915,605,504
[4020]	26/10/05	876	878	870	878	+8.0	+0.92	1,400	1,900,453,888
[4020]	26/10/02	870	878	863	870	+7.0	+0.81	1,600	1,883,137,664
[4020]	26/10/01	850	871	850	863	+13.0	+1.53	1,400	1,867,985,920
[4020]	26/09/30	837	850	837	850	+22.0	+2.66	2,800	1,839,847,040
[4020]	26/09/29	829	835	825	828	+3.0	+0.36	2,900	1,792,227,584
[4020]	26/09/28	820	825	815	825	+9.0	+1.10	2,700	1,785,733,888
[4020]	26/09/25	823	830	815	816	-9.0	-1.09	2,000	1,766,253,184
[4020]	26/09/24	815	825	813	825	+3.0	+0.36	2,800	1,785,733,888
[4020]	26/09/18	820	822	817	822	0	+0.00	1,000	1,779,240,320
[4020]	26/09/17	817	822	817	822	+4.0	+0.49	800	1,779,240,320
[4020]	26/09/16	818	818	818	818	+3.0	+0.37	200	1,770,582,272
[4020]	26/09/15	816	820	815	815	-2.0	-0.24	1,500	1,764,088,704
[4020]	26/09/14	835	835	815	817	-17.0	-2.04	2,100	1,768,417,792
[4020]	26/09/11	834	835	834	834	0	+0.00	2,000	1,805,214,720
[4020]	26/09/10	835	835	834	834	-1.0	-0.12	900	1,805,214,720
[4020]	26/09/09	840	845	835	835	-1.0	-0.12	400	1,807,379,200
[4020]	26/09/08	842	842	834	836	+1.0	+0.12	600	1,809,543,680
[4020]	26/09/07	835	841	835	835	0	+0.00	400	1,807,379,200
[4020]	26/09/04	838	846	835	835	-3.0	-0.36	700	1,807,379,200
[4020]	26/09/03	847	847	832	838	-11.0	-1.30	700	1,813,872,768
[4020]	26/09/02	850	850	831	849	-1.0	-0.12	2,200	1,837,682,560
[4020]	26/09/01	844	850	844	850	+6.0	+0.71	1,500	1,839,847,040
[4020]	26/08/31	837	846	836	844	+5.0	+0.60	1,800	1,826,859,904
[4020]	26/08/28	841	841	825	839	-3.0	-0.36	1,400	1,816,037,376
[4020]	26/08/27	825	842	817	842	+21.0	+2.56	2,500	1,822,530,944
[4020]	26/08/26	813	821	813	821	+10.0	+1.23	2,000	1,777,075,840
[4020]	26/08/25	801	811	801	811	+10.0	+1.25	2,400	1,755,430,528
[4020]	26/08/24	796	801	795	801	+6.0	+0.75	2,600	1,733,785,344
[4020]	26/08/21	795	795	793	795	+2.0	+0.25	700	1,720,798,208
[4020]	26/08/20	794	794	793	793	+7.0	+0.89	600	1,716,469,120
[4020]	26/08/19	795	795	785	786	-6.0	-0.76	3,000	1,701,317,376
[4020]	26/08/18	796	796	792	792	+4.0	+0.51	1,500	1,714,304,640
[4020]	26/08/17	799	799	786	788	+3.0	+0.38	7,700	1,705,646,464
[4020]	26/08/14	703	789	703	785	+82.0	+11.66	13,300	1,699,152,896
[4020]	26/08/13	707	712	703	703	-4.0	-0.57	600	1,521,661,824
[4020]	26/08/12	703	712	703	707	+4.0	+0.57	2,800	1,530,319,872
[4020]	26/08/10	705	705	703	703	+2.0	+0.29	400	1,521,661,824
[4020]	26/08/07	701	701	701	701	0	+0.00	200	1,517,332,736
[4020]	26/08/06	701	701	701	701	0	+0.00	100	1,517,332,736
[4020]	26/08/05	701	701	701	701	0	+0.00	400	1,517,332,736
[4020]	26/08/04	711	711	701	701	+5.0	+0.72	300	1,517,332,736
[4020]	26/08/03	695	696	695	696	+2.0	+0.29	200	1,506,510,080
[4020]	26/07/31	711	711	694	694	-17.0	-2.39	400	1,502,180,992
[4020]	26/07/30	709	711	695	711	+2.0	+0.28	800	1,538,978,048
[4020]	26/07/29	699	710	685	709	+20.0	+2.90	2,100	1,534,648,960
[4020]	26/07/28	693	693	689	689	-3.0	-0.43	700	1,491,358,464
[4020]	26/07/27	690	692	690	692	+5.0	+0.73	400	1,497,852,032
[4020]	26/07/24	685	687	684	687	+3.0	+0.44	500	1,487,029,376
[4020]	26/07/23	686	686	684	684	-2.0	-0.29	300	1,480,535,808
[4020]	26/07/22	677	686	677	686	+10.0	+1.48	300	1,484,864,896
[4020]	26/07/21	677	685	676	676	-2.0	-0.29	900	1,463,219,584
[4020]	26/07/17	685	685	674	678	-7	-1.02	2,600	-
[4020]	26/07/16	678	685	678	685	+2	+0.29	1,900	-
[4020]	26/07/15	719	724	666	683	-41	-5.66	14,200	-
[4020]	26/07/14	714	724	714	724	+34	+4.93	3,500	-
[4020]	26/07/13	690	690	687	690	-15	-2.13	2,100	-
[4020]	26/07/10	705	705	705	705	+2	+0.28	200	-
[4020]	26/07/09	716	716	703	703	+2	+0.29	400	-
[4020]	26/07/08	715	715	701	701	+1	+0.14	400	-
[4020]	26/07/07	700	700	699	700	+5	+0.72	1,100	-
[4020]	26/07/06	685	695	685	695	+12	+1.76	400	-
[4020]	26/07/03	683	683	682	683	0	0.00	600	-
[4020]	26/07/02	683	683	681	683	+2	+0.29	800	-
[4020]	26/07/01	683	683	681	681	0	0.00	200	-
[4020]	26/06/30	681	681	680	681	0	0.00	400	-
[4020]	26/06/29	654	684	654	681	+28	+4.29	2,200	-
[4020]	26/06/26	651	655	651	653	-11	-1.66	3,400	-
[4020]	26/06/25	655	664	654	664	+9	+1.37	1,300	-
[4020]	26/06/24	656	657	655	655	-1	-0.15	700	-
[4020]	26/06/23	673	673	655	656	-7	-1.06	900	-
[4020]	26/06/22	656	668	656	663	+7	+1.07	800	-
[4020]	26/06/19	656	663	656	656	+1	+0.15	700	-
[4020]	26/06/18	663	664	655	655	-5	-0.76	1,200	-
[4020]	26/06/17	660	664	659	660	0	0.00	1,200	-
[4020]	26/06/16	657	677	657	660	-7	-1.05	900	-
[4020]	26/06/15	672	673	660	667	-5	-0.74	3,200	-
[4020]	26/06/12	665	672	665	672	+10	+1.51	300	-
[4020]	26/06/11	661	662	661	662	+1	+0.15	500	-
[4020]	26/06/10	662	681	661	661	-1	-0.15	1,900	-
[4020]	26/06/09	670	670	662	662	-8	-1.19	1,000	-
[4020]	26/06/08	673	673	670	670	-7	-1.03	1,600	-
[4020]	26/06/05	683	683	667	677	+4	+0.59	800	-
[4020]	26/06/04	676	676	673	673	-10	-1.46	1,100	-
[4020]	26/06/03	683	683	683	683	0	0.00	100	-
[4020]	26/06/02	684	694	680	683	-9	-1.30	2,000	-
[4020]	26/06/01	693	693	692	692	+7	+1.02	1,200	-
[4020]	26/05/29	687	689	685	685	－	－	300	-
[4020]	26/05/28	－	－	－	688	－	－	0	-
[4020]	26/05/27	694	694	688	688	-3	-0.43	1,000	-
[4020]	26/05/26	692	693	679	691	+1	+0.14	2,300	-
[4020]	26/05/25	681	694	681	690	+12	+1.77	700	-
[4020]	26/05/22	670	680	670	678	+5.0	+0.74	500	-
[4020]	26/05/21	673	673	672	673	0	+0.00	500	-
[4020]	26/05/20	673	683	673	673	0	+0.00	700	-
[4020]	26/05/19	680	680	673	673	-7.0	-1.03	2,000	-
[4020]	26/05/18	680	682	680	680	0	+0.00	1,100	-
[4020]	26/05/15	690	690	665	680	-10.0	-1.45	1,300	-
[4020]	26/05/14	674	690	674	690	+16.0	+2.37	400	-
[4020]	26/05/13	679	682	674	674	-8.0	-1.17	1,000	-
[4020]	26/05/12	681	682	681	682	+1.0	+0.15	400	-
[4020]	26/05/11	690	690	680	681	-9.0	-1.30	1,300	-
[4020]	26/05/08	680	690	680	690	+10.0	+1.47	400	-
[4020]	26/05/07	690	690	680	680	-17.0	-2.44	800	-
[4020]	26/05/01	692	697	692	697	+14.0	+2.05	400	-
[4020]	26/04/30	685	701	683	683	0	+0.00	700	-
[4020]	26/04/28	685	702	683	683	-2.0	-0.29	900	-
[4020]	26/04/27	680	702	680	685	0	0.00	1,900	-
[4020]	26/04/24	687	702	685	685	-2	-0.29	2,300	-
[4020]	26/04/23	694	694	687	687	-7	-1.01	2,000	-
[4020]	26/04/22	688	694	687	694	+6	+0.87	2,200	-
[4020]	26/04/21	690	691	688	688	-2	-0.29	1,300	-
[4020]	26/04/20	691	698	690	690	-1	-0.14	1,400	-
[4020]	26/04/17	690	691	690	691	-7	-1.00	200	-
[4020]	26/04/16	698	699	698	698	0	0.00	1,100	-
[4020]	26/04/15	689	698	689	698	+9	+1.31	600	-
[4020]	26/04/14	697	697	689	689	－	－	600	-
[4020]	26/04/13	－	－	－	696	－	－	0	-
[4020]	26/04/10	698	699	696	696	+3	+0.43	800	-
[4020]	26/04/09	693	693	693	693	+1	+0.14	100	-
[4020]	26/04/08	696	696	692	692	+1	+0.14	700	-
[4020]	26/04/07	684	693	684	691	+7	+1.02	1,000	-
[4020]	26/04/06	682	696	674	684	+2	+0.29	1,800	-
[4020]	26/04/03	673	695	673	682	+5	+0.74	1,100	-
[4020]	26/04/02	680	680	670	677	-8	-1.17	400	-
[4020]	26/04/01	676	685	676	685	+19	+2.85	200	-
[4020]	26/03/31	671	677	666	666	-5	-0.75	1,400	-
[4020]	26/03/30	677	677	671	671	0	0.00	400	-
[4020]	26/03/27	670	677	670	671	+1	+0.15	1,300	-
[4020]	26/03/26	677	678	670	670	-8	-1.18	1,600	-
[4020]	26/03/25	687	687	678	678	-2	-0.29	1,100	-
[4020]	26/03/24	684	688	680	680	-4	-0.58	500	-
[4020]	26/03/23	682	686	681	684	－	－	2,500	-
[4020]	26/03/19	－	－	－	682	－	－	0	-
[4020]	26/03/18	683	688	680	682	+1	+0.15	900	-
[4020]	26/03/17	692	692	681	681	-3	-0.44	2,300	-
[4020]	26/03/16	695	705	681	684	-11	-1.58	3,900	-
[4020]	26/03/13	676	696	676	695	+9	+1.31	1,100	-
[4020]	26/03/12	682	688	674	686	0	0.00	600	-
[4020]	26/03/11	672	687	670	686	+8	+1.18	3,100	-
[4020]	26/03/10	668	687	668	678	+12	+1.80	2,000	-
[4020]	26/03/09	662	667	662	666	+4	+0.60	2,200	-
[4020]	26/03/06	670	689	662	662	-7	-1.05	2,900	-
[4020]	26/03/05	684	690	668	669	+5	+0.75	6,500	-
[4020]	26/03/04	689	689	663	664	-30	-4.32	6,200	-
[4020]	26/03/03	705	706	694	694	-11	-1.56	4,900	-
[4020]	26/03/02	714	714	703	705	-9	-1.26	4,400	-
[4020]	26/02/27	700	718	700	714	+13	+1.85	2,600	-
[4020]	26/02/26	716	717	701	701	-16	-2.23	7,100	-
[4020]	26/02/25	720	727	715	717	-10	-1.38	2,600	-
[4020]	26/02/24	732	734	712	727	-6	-0.82	4,100	-
[4020]	26/02/20	736	736	732	733	-3	-0.41	2,600	-
[4020]	26/02/19	741	758	736	736	-5	-0.67	3,000	-
[4020]	26/02/18	750	759	741	741	-9	-1.20	2,400	-
[4020]	26/02/17	759	759	750	750	-9	-1.19	1,400	-
[4020]	26/02/16	754	759	750	759	+6	+0.80	2,700	-
[4020]	26/02/13	757	763	751	753	-16	-2.08	8,000	-
[4020]	26/02/12	766	773	762	769	-1	-0.13	2,800	-
[4020]	26/02/10	768	771	760	770	-4	-0.52	3,000	-
[4020]	26/02/09	761	777	761	774	+4	+0.52	4,300	-
[4020]	26/02/06	776	776	770	770	-5	-0.65	1,100	-
[4020]	26/02/05	771	776	771	775	0	0.00	1,100	-
[4020]	26/02/04	772	775	772	775	+2	+0.26	400	-
[4020]	26/02/03	773	776	773	773	-5	-0.64	1,600	-
[4020]	26/02/02	776	778	769	778	+2	+0.26	700	-
[4020]	26/01/30	770	779	770	776	+7	+0.91	500	-
[4020]	26/01/29	780	780	769	769	-2	-0.26	1,200	-
[4020]	26/01/28	782	782	771	771	-11	-1.41	3,400	-
[4020]	26/01/27	777	782	777	782	+13	+1.69	2,700	-
[4020]	26/01/26	775	776	769	769	-6	-0.77	1,400	-
[4020]	26/01/23	772	777	766	775	+2	+0.26	2,200	-
[4020]	26/01/22	761	777	761	773	+13	+1.71	3,700	-
[4020]	26/01/21	765	765	760	760	-2	-0.26	2,300	-
[4020]	26/01/20	764	770	760	762	-2	-0.26	1,600	-
[4020]	26/01/19	763	769	763	764	+1	+0.13	1,700	-
[4020]	26/01/16	768	779	763	763	-5	-0.65	3,400	-
[4020]	26/01/15	762	772	760	768	+6	+0.79	8,000	-
[4020]	26/01/14	771	771	762	762	-9	-1.17	8,700	-
[4020]	26/01/13	773	782	771	771	-1	-0.13	2,900	-
[4020]	26/01/09	780	780	765	772	-8	-1.03	6,400	-
[4020]	26/01/08	780	784	780	780	0	0.00	1,600	-
[4020]	26/01/07	782	784	780	780	-2	-0.26	2,300	-
[4020]	26/01/06	781	782	779	782	+1	+0.13	6,700	-
[4020]	26/01/05	785	785	781	781	-5	-0.64	6,500	-
[4020]	25/12/30	795	804	781	786	-9	-1.13	15,300	-
[4020]	25/12/29	805	805	788	795	-117	-12.83	50,900	-
[4020]	25/12/26	890	912	880	912	+24	+2.70	24,200	-
[4020]	25/12/25	885	888	877	888	0	0.00	10,900	-
[4020]	25/12/24	897	897	877	888	-1	-0.11	12,600	-
[4020]	25/12/23	898	898	889	889	-2	-0.22	7,600	-
[4020]	25/12/22	890	893	886	891	+4	+0.45	9,400	-
[4020]	25/12/19	890	890	883	887	+6	+0.68	1,900	-
[4020]	25/12/18	879	881	878	881	+4	+0.46	4,400	-
[4020]	25/12/17	875	878	875	877	0	0.00	2,500	-
[4020]	25/12/16	878	879	875	877	+1	+0.11	1,900	-
[4020]	25/12/15	881	881	876	876	+4	+0.46	4,300	-
[4020]	25/12/12	880	880	872	872	-1	-0.11	3,100	-
[4020]	25/12/11	884	884	861	873	-6	-0.68	3,500	-
[4020]	25/12/10	871	881	870	879	+7	+0.80	1,600	-
[4020]	25/12/09	884	884	861	872	-10	-1.13	6,500	-
[4020]	25/12/08	890	890	882	882	+2	+0.23	2,100	-
[4020]	25/12/05	887	893	880	880	0	0.00	3,100	-
[4020]	25/12/04	882	897	873	880	-1	-0.11	3,700	-
[4020]	25/12/03	906	908	858	881	-21	-2.33	9,300	-
[4020]	25/12/02	906	907	902	902	0	0.00	4,400	-
[4020]	25/12/01	904	908	898	902	-2	-0.22	7,300	-
[4020]	25/11/28	896	904	896	904	+8	+0.89	2,800	-
[4020]	25/11/27	890	900	890	896	+11	+1.24	2,500	-
[4020]	25/11/26	885	894	885	885	0	0.00	2,000	-
[4020]	25/11/25	890	892	885	885	0	0.00	3,100	-
[4020]	25/11/21	860	885	854	885	+30	+3.51	3,400	-
[4020]	25/11/20	865	865	855	855	-3	-0.35	3,200	-
[4020]	25/11/19	860	866	858	858	-3	-0.35	2,600	-
[4020]	25/11/18	869	871	861	861	-23	-2.60	5,100	-
[4020]	25/11/17	872	899	872	884	+7	+0.80	3,400	-
[4020]	25/11/14	866	932	866	877	+14	+1.62	9,000	-
[4020]	25/11/13	860	887	860	863	+4	+0.47	3,700	-
[4020]	25/11/12	888	903	850	859	-29	-3.27	7,800	-
[4020]	25/11/11	925	926	883	888	-36	-3.90	9,000	-
[4020]	25/11/10	916	928	916	924	+11	+1.20	4,500	-
[4020]	25/11/07	900	919	900	913	+13	+1.44	3,100	-
[4020]	25/11/06	882	900	882	900	+23	+2.62	7,700	-
[4020]	25/11/05	880	883	871	877	0	0.00	4,000	-
[4020]	25/11/04	875	877	866	877	+17	+1.98	4,900	-
[4020]	25/10/31	859	860	854	860	+8	+0.94	2,100	-
[4020]	25/10/30	850	862	845	852	-2	-0.23	4,800	-
[4020]	25/10/29	858	861	844	854	+11	+1.30	3,400	-
[4020]	25/10/28	844	845	843	843	-7	-0.82	2,600	-
[4020]	25/10/27	845	851	845	850	+7	+0.83	1,800	-
[4020]	25/10/24	845	850	841	843	+12	+1.44	1,600	-
[4020]	25/10/23	820	835	820	831	+8	+0.97	3,300	-
[4020]	25/10/22	819	825	819	823	+6	+0.73	1,700	-
[4020]	25/10/21	818	829	814	817	+7	+0.86	3,800	-
[4020]	25/10/20	807	810	806	810	+4	+0.50	2,500	-
[4020]	25/10/17	811	811	800	806	+3	+0.37	2,300	-
[4020]	25/10/16	792	803	792	803	+4	+0.50	2,400	-
[4020]	25/10/15	773	799	765	799	-1	-0.13	7,000	-
[4020]	25/10/14	833	833	800	800	-33	-3.96	7,800	-
[4020]	25/10/10	837	838	833	833	-3	-0.36	1,700	-
[4020]	25/10/09	836	838	830	836	0	0.00	2,000	-
[4020]	25/10/08	841	841	830	836	+5	+0.60	1,300	-
[4020]	25/10/07	841	841	831	831	-4	-0.48	3,200	-
[4020]	25/10/06	827	845	822	835	+8	+0.97	6,700	-
[4020]	25/10/03	810	827	807	827	+11	+1.35	5,300	-
[4020]	25/10/02	790	830	790	816	+26	+3.29	9,800	-
[4020]	25/10/01	808	808	787	790	-18	-2.23	7,800	-
[4020]	25/09/30	810	813	783	808	+1	+0.12	6,500	-
[4020]	25/09/29	820	820	799	807	-12	-1.47	10,700	-
[4020]	25/09/26	816	822	799	819	+3	+0.37	11,600	-
[4020]	25/09/25	763	849	752	816	+59	+7.79	55,700	-
[4020]	25/09/24	745	761	745	757	+15	+2.02	15,400	-
[4020]	25/09/22	771	771	733	742	-3	-0.40	116,600	-
[4020]	25/09/19	745	745	745	745	+100	+15.50	14,400	-
[4020]	25/09/18	643	655	643	645	-4	-0.62	1,200	-
[4020]	25/09/17	649	649	649	649	+3	+0.46	100	-
[4020]	25/09/16	643	649	633	646	-7	-1.07	3,100	-
[4020]	25/09/12	658	659	649	653	+1	+0.15	1,000	-
[4020]	25/09/11	650	663	650	652	0	0.00	1,100	-
[4020]	25/09/10	650	660	647	652	-1	-0.15	900	-
[4020]	25/09/09	659	664	648	653	0	0.00	1,800	-
[4020]	25/09/08	653	658	643	653	+8	+1.24	6,300	-
[4020]	25/09/05	638	651	638	645	+7	+1.10	4,000	-