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
[4240]	26/10/29	631	635	583	602	-53.0	-8.09	258,500	3,426,918,656
[4240]	26/10/28	674	709	646	655	-52.0	-7.36	328,000	3,728,624,128
[4240]	26/10/27	640	718	635	707	+57.0	+8.77	775,900	4,024,637,184
[4240]	26/10/26	650	681	610	650	-6.0	-0.91	494,200	3,700,161,280
[4240]	26/10/23	749	749	631	656	-63.0	-8.76	966,100	3,734,316,800
[4240]	26/10/22	754	799	665	719	+20.0	+2.86	4,326,000	4,092,947,712
[4240]	26/10/21	705	870	636	699	-21.0	-2.92	8,817,500	3,979,096,576
[4240]	26/10/20	990	1,027	720	720	-300.0	-29.41	3,703,100	4,098,640,384
[4240]	26/10/19	840	1,020	800	1,020	+150.0	+17.24	3,256,300	5,806,407,168
[4240]	26/10/16	880	880	770	870	+140.0	+19.18	4,100,400	4,952,523,776
[4240]	26/10/15	652	766	628	730	+268.0	+58.01	3,957,900	4,155,565,824
[4240]	26/10/14	462	462	462	462	+80.0	+20.94	22,400	2,629,960,960
[4240]	26/10/13	382	382	382	382	+80.0	+26.49	31,900	2,174,556,416
[4240]	26/10/09	301	305	300	302	+1.0	+0.33	7,700	1,719,151,872
[4240]	26/10/08	304	305	298	301	-3.0	-0.99	14,400	1,713,459,328
[4240]	26/10/07	304	306	303	304	0	+0.00	2,600	1,730,536,960
[4240]	26/10/06	303	308	303	304	-2.0	-0.65	3,500	1,730,536,960
[4240]	26/10/05	308	308	302	306	0	+0.00	3,200	1,741,922,176
[4240]	26/10/02	303	306	303	306	+1.0	+0.33	3,500	1,741,922,176
[4240]	26/10/01	302	305	302	305	+3.0	+0.99	2,200	1,736,229,632
[4240]	26/09/30	301	305	301	302	+1.0	+0.33	2,000	1,719,151,872
[4240]	26/09/29	302	304	298	301	0	+0.00	5,700	1,713,459,328
[4240]	26/09/28	305	309	300	301	-4.0	-1.31	14,900	1,713,459,328
[4240]	26/09/25	309	316	304	305	-3.0	-0.97	5,800	1,736,229,632
[4240]	26/09/24	308	311	308	308	-2.0	-0.65	7,000	1,753,307,264
[4240]	26/09/18	312	315	310	310	0	+0.00	1,600	1,764,692,352
[4240]	26/09/17	309	313	309	310	+1.0	+0.32	3,300	1,764,692,352
[4240]	26/09/16	318	318	308	309	-7.0	-2.22	12,800	1,758,999,808
[4240]	26/09/15	312	317	311	316	+3.0	+0.96	5,800	1,798,847,744
[4240]	26/09/14	308	314	308	313	+4.0	+1.29	1,600	1,781,769,984
[4240]	26/09/11	315	316	307	309	-6.0	-1.90	8,000	1,758,999,808
[4240]	26/09/10	315	315	315	315	0	+0.00	600	1,793,155,200
[4240]	26/09/09	315	317	315	315	0	+0.00	1,400	1,793,155,200
[4240]	26/09/08	317	317	315	315	-2.0	-0.63	2,300	1,793,155,200
[4240]	26/09/07	318	318	313	317	0	+0.00	7,900	1,804,540,288
[4240]	26/09/04	314	317	314	317	+3.0	+0.96	1,600	1,804,540,288
[4240]	26/09/03	312	317	312	314	0	+0.00	3,700	1,787,462,528
[4240]	26/09/02	312	315	308	314	-6.0	-1.88	30,000	1,787,462,528
[4240]	26/09/01	323	323	319	320	-3.0	-0.93	4,400	1,821,617,920
[4240]	26/08/31	328	328	319	323	+2.0	+0.62	6,200	1,838,695,552
[4240]	26/08/28	325	326	319	321	-4.0	-1.23	2,100	1,827,310,464
[4240]	26/08/27	320	325	317	325	+5.0	+1.56	2,300	1,850,080,640
[4240]	26/08/26	321	321	315	320	-4.0	-1.23	9,400	1,821,617,920
[4240]	26/08/25	333	333	323	324	-9.0	-2.70	5,400	1,844,388,096
[4240]	26/08/24	333	335	329	333	+2.0	+0.60	5,500	1,895,621,120
[4240]	26/08/21	328	336	328	331	-5.0	-1.49	7,700	1,884,236,032
[4240]	26/08/20	324	336	324	336	+13.0	+4.02	8,500	1,912,698,880
[4240]	26/08/19	321	325	317	323	-1.0	-0.31	6,200	1,838,695,552
[4240]	26/08/18	314	334	313	324	+7.0	+2.21	33,500	1,844,388,096
[4240]	26/08/17	320	323	317	317	+1.0	+0.32	12,500	1,804,540,288
[4240]	26/08/14	317	323	314	316	+3.0	+0.96	19,300	1,798,847,744
[4240]	26/08/13	307	318	307	313	-37.0	-10.57	50,400	1,781,769,984
[4240]	26/08/12	315	352	315	350	+30.0	+9.38	41,200	1,992,394,624
[4240]	26/08/10	308	320	308	320	+8.0	+2.56	14,800	1,821,617,920
[4240]	26/08/07	310	312	304	312	0	+0.00	5,700	1,776,077,440
[4240]	26/08/06	307	312	304	312	+5.0	+1.63	5,600	1,776,077,440
[4240]	26/08/05	309	309	306	307	-1.0	-0.32	1,800	1,747,614,720
[4240]	26/08/04	302	308	302	308	+7.0	+2.33	9,500	1,753,307,264
[4240]	26/08/03	308	308	301	301	-5.0	-1.63	5,900	1,713,459,328
[4240]	26/07/31	307	308	301	306	+2.0	+0.66	4,500	1,741,922,176
[4240]	26/07/30	302	310	302	304	+2.0	+0.66	5,400	1,730,536,960
[4240]	26/07/29	310	313	300	302	-6.0	-1.95	12,700	1,719,151,872
[4240]	26/07/28	311	316	308	308	-7.0	-2.22	7,700	1,753,307,264
[4240]	26/07/27	315	316	315	315	+1.0	+0.32	2,700	1,793,155,200
[4240]	26/07/24	313	317	312	314	0	+0.00	8,100	1,787,462,528
[4240]	26/07/23	316	316	313	314	-2.0	-0.63	3,000	1,787,462,528
[4240]	26/07/22	311	317	310	316	+5.0	+1.61	5,600	1,798,847,744
[4240]	26/07/21	315	315	311	311	-8.0	-2.51	4,600	1,770,384,896
[4240]	26/07/17	315	319	310	319	+3	+0.95	12,200	-
[4240]	26/07/16	317	325	315	316	-1	-0.32	4,700	-
[4240]	26/07/15	326	326	317	317	-5	-1.55	5,300	-
[4240]	26/07/14	322	325	322	322	-3	-0.92	4,300	-
[4240]	26/07/13	323	325	320	325	+6	+1.88	9,800	-
[4240]	26/07/10	318	319	314	319	+5	+1.59	1,700	-
[4240]	26/07/09	316	316	312	314	-1	-0.32	5,500	-
[4240]	26/07/08	321	321	312	315	-5	-1.56	22,400	-
[4240]	26/07/07	320	328	319	320	+3	+0.95	8,000	-
[4240]	26/07/06	317	323	315	317	+1	+0.32	10,700	-
[4240]	26/07/03	318	318	315	316	-2	-0.63	600	-
[4240]	26/07/02	316	318	315	318	+1	+0.32	3,800	-
[4240]	26/07/01	315	320	315	317	+3	+0.96	9,000	-
[4240]	26/06/30	315	316	310	314	+1	+0.32	9,700	-
[4240]	26/06/29	310	314	310	313	-2	-0.63	4,700	-
[4240]	26/06/26	320	320	311	315	-5	-1.56	5,600	-
[4240]	26/06/25	313	321	313	320	+7	+2.24	8,200	-
[4240]	26/06/24	314	319	312	313	-4	-1.26	2,700	-
[4240]	26/06/23	316	317	312	317	-1	-0.31	6,300	-
[4240]	26/06/22	316	324	314	318	0	0.00	28,500	-
[4240]	26/06/19	320	325	317	318	-1	-0.31	14,500	-
[4240]	26/06/18	315	323	313	319	+2	+0.63	12,600	-
[4240]	26/06/17	314	324	304	317	+5	+1.60	34,300	-
[4240]	26/06/16	323	323	311	312	-4	-1.27	9,600	-
[4240]	26/06/15	323	323	316	316	-6	-1.86	6,800	-
[4240]	26/06/12	325	325	318	322	+5	+1.58	24,300	-
[4240]	26/06/11	303	324	303	317	+19	+6.38	58,600	-
[4240]	26/06/10	307	312	296	298	-9	-2.93	29,800	-
[4240]	26/06/09	314	315	307	307	-3	-0.97	12,000	-
[4240]	26/06/08	320	320	305	310	-12	-3.73	28,400	-
[4240]	26/06/05	326	331	321	322	-4	-1.23	18,300	-
[4240]	26/06/04	324	332	321	326	-2	-0.61	20,800	-
[4240]	26/06/03	328	330	320	328	-3	-0.91	18,200	-
[4240]	26/06/02	325	331	315	331	-2	-0.60	32,400	-
[4240]	26/06/01	353	353	327	333	-12	-3.48	24,200	-
[4240]	26/05/29	333	353	333	345	+10	+2.99	40,700	-
[4240]	26/05/28	341	350	333	335	-8	-2.33	24,900	-
[4240]	26/05/27	354	358	337	343	-4	-1.15	50,600	-
[4240]	26/05/26	340	372	335	347	+7	+2.06	80,900	-
[4240]	26/05/25	328	344	327	340	+15	+4.62	51,600	-
[4240]	26/05/22	331	342	325	325	-6.0	-1.81	51,400	-
[4240]	26/05/21	315	333	315	331	+19.0	+6.09	45,400	-
[4240]	26/05/20	328	328	307	312	-16.0	-4.88	73,600	-
[4240]	26/05/19	331	339	322	328	-11.0	-3.24	74,100	-
[4240]	26/05/18	350	355	339	339	-80.0	-19.09	146,100	-
[4240]	26/05/15	410	420	396	419	+8.0	+1.95	43,500	-
[4240]	26/05/14	426	426	409	411	-13.0	-3.07	22,200	-
[4240]	26/05/13	425	426	414	424	-4.0	-0.93	21,500	-
[4240]	26/05/12	424	431	422	428	+1.0	+0.23	18,400	-
[4240]	26/05/11	421	430	417	427	+2.0	+0.47	20,100	-
[4240]	26/05/08	422	426	416	425	+5.0	+1.19	18,300	-
[4240]	26/05/07	419	433	411	420	+6.0	+1.45	43,600	-
[4240]	26/05/01	406	419	405	414	+8.0	+1.97	11,700	-
[4240]	26/04/30	414	414	401	406	-10.0	-2.40	17,400	-
[4240]	26/04/28	415	417	409	416	0	+0.00	10,100	-
[4240]	26/04/27	413	420	402	416	+5	+1.22	43,000	-
[4240]	26/04/24	405	426	405	411	+5	+1.23	34,400	-
[4240]	26/04/23	415	415	402	406	-9	-2.17	19,200	-
[4240]	26/04/22	421	428	414	415	-9	-2.12	19,200	-
[4240]	26/04/21	435	435	418	424	-5	-1.17	20,500	-
[4240]	26/04/20	413	438	413	429	+17	+4.13	52,700	-
[4240]	26/04/17	414	420	408	412	-7	-1.67	33,100	-
[4240]	26/04/16	392	424	392	419	+30	+7.71	71,600	-
[4240]	26/04/15	399	400	389	389	-3	-0.77	30,400	-
[4240]	26/04/14	392	392	378	392	+3	+0.77	40,300	-
[4240]	26/04/13	399	406	382	389	-2	-0.51	36,000	-
[4240]	26/04/10	385	393	385	391	+8	+2.09	14,400	-
[4240]	26/04/09	400	401	383	383	-19	-4.73	22,600	-
[4240]	26/04/08	391	402	386	402	+27	+7.20	24,800	-
[4240]	26/04/07	376	384	374	375	0	0.00	26,400	-
[4240]	26/04/06	375	383	370	375	+3	+0.81	15,700	-
[4240]	26/04/03	368	387	368	372	+10	+2.76	17,200	-
[4240]	26/04/02	385	390	362	362	-20	-5.24	28,800	-
[4240]	26/04/01	376	382	372	382	+12	+3.24	19,100	-
[4240]	26/03/31	379	379	367	370	-8	-2.12	10,900	-
[4240]	26/03/30	371	378	358	378	-5	-1.31	29,600	-
[4240]	26/03/27	382	391	380	383	-2	-0.52	13,100	-
[4240]	26/03/26	396	396	382	385	-8	-2.04	28,600	-
[4240]	26/03/25	388	395	382	393	+18	+4.80	14,500	-
[4240]	26/03/24	383	384	368	375	+8	+2.18	17,400	-
[4240]	26/03/23	382	382	360	367	-31	-7.79	80,400	-
[4240]	26/03/19	409	409	391	398	-24	-5.69	37,300	-
[4240]	26/03/18	408	422	400	422	+21	+5.24	40,400	-
[4240]	26/03/17	388	405	388	401	+17	+4.43	23,000	-
[4240]	26/03/16	391	394	384	384	-8	-2.04	32,900	-
[4240]	26/03/13	395	395	389	392	-10	-2.49	21,900	-
[4240]	26/03/12	410	410	397	402	-12	-2.90	30,100	-
[4240]	26/03/11	410	435	410	414	+5	+1.22	70,400	-
[4240]	26/03/10	398	409	392	409	+27	+7.07	27,200	-
[4240]	26/03/09	401	402	371	382	-31	-7.51	102,500	-
[4240]	26/03/06	398	418	397	413	+8	+1.98	39,300	-
[4240]	26/03/05	410	425	405	405	+25	+6.58	82,000	-
[4240]	26/03/04	394	402	369	380	-30	-7.32	113,400	-
[4240]	26/03/03	433	438	409	410	-27	-6.18	74,600	-
[4240]	26/03/02	434	444	423	437	0	0.00	40,800	-
[4240]	26/02/27	429	443	429	437	+5	+1.16	26,700	-
[4240]	26/02/26	450	458	429	432	-17	-3.79	97,600	-
[4240]	26/02/25	418	450	415	449	+26	+6.15	78,900	-
[4240]	26/02/24	432	432	418	423	-9	-2.08	64,800	-
[4240]	26/02/20	455	458	432	432	-28	-6.09	124,400	-
[4240]	26/02/19	467	489	451	460	-41	-8.18	306,800	-
[4240]	26/02/18	501	501	501	501	+80	+19.00	74,100	-
[4240]	26/02/17	411	422	401	421	+16	+3.95	49,500	-
[4240]	26/02/16	416	416	381	405	-3	-0.74	105,500	-
[4240]	26/02/13	432	435	407	408	-24	-5.56	95,700	-
[4240]	26/02/12	446	450	423	432	-12	-2.70	101,900	-
[4240]	26/02/10	407	465	407	444	+39	+9.63	242,000	-
[4240]	26/02/09	417	417	404	405	-4	-0.98	37,100	-
[4240]	26/02/06	394	409	385	409	+9	+2.25	43,700	-
[4240]	26/02/05	403	409	392	400	-2	-0.50	33,800	-
[4240]	26/02/04	382	403	380	402	+17	+4.42	92,100	-
[4240]	26/02/03	379	388	374	385	-2	-0.52	62,400	-
[4240]	26/02/02	398	399	372	387	+13	+3.48	97,900	-
[4240]	26/01/30	387	387	365	374	-2	-0.53	49,900	-
[4240]	26/01/29	386	390	373	376	-8	-2.08	93,200	-
[4240]	26/01/28	343	396	341	384	+42	+12.28	254,800	-
[4240]	26/01/27	344	344	341	342	0	0.00	8,700	-
[4240]	26/01/26	346	350	342	342	-4	-1.16	17,800	-
[4240]	26/01/23	347	348	342	346	-2	-0.57	12,700	-
[4240]	26/01/22	360	360	345	348	-12	-3.33	37,300	-
[4240]	26/01/21	362	362	352	360	-3	-0.83	32,200	-
[4240]	26/01/20	360	363	357	363	+4	+1.11	56,600	-
[4240]	26/01/19	351	359	341	359	+10	+2.87	38,600	-
[4240]	26/01/16	367	367	343	349	-14	-3.86	67,100	-
[4240]	26/01/15	339	363	336	363	+20	+5.83	52,300	-
[4240]	26/01/14	344	344	331	343	+4	+1.18	48,500	-
[4240]	26/01/13	325	345	318	339	+22	+6.94	87,100	-
[4240]	26/01/09	318	321	312	317	+4	+1.28	34,000	-
[4240]	26/01/08	305	315	305	313	+8	+2.62	23,500	-
[4240]	26/01/07	303	306	302	305	+3	+0.99	13,700	-
[4240]	26/01/06	299	309	299	302	+3	+1.00	18,700	-
[4240]	26/01/05	302	303	299	299	-1	-0.33	15,600	-
[4240]	25/12/30	305	305	300	300	-5	-1.64	11,000	-
[4240]	25/12/29	304	305	300	305	+1	+0.33	13,600	-
[4240]	25/12/26	300	304	300	304	+3	+1.00	24,400	-
[4240]	25/12/25	301	301	294	301	+1	+0.33	30,300	-
[4240]	25/12/24	302	302	296	300	-1	-0.33	22,900	-
[4240]	25/12/23	299	301	298	301	+2	+0.67	14,900	-
[4240]	25/12/22	304	305	299	299	-1	-0.33	38,200	-
[4240]	25/12/19	299	303	298	300	-1	-0.33	15,700	-
[4240]	25/12/18	304	304	299	301	-3	-0.99	8,500	-
[4240]	25/12/17	301	304	300	304	+3	+1.00	9,100	-
[4240]	25/12/16	300	302	300	301	+1	+0.33	12,800	-
[4240]	25/12/15	298	302	297	300	+1	+0.33	16,300	-
[4240]	25/12/12	298	302	297	299	0	0.00	15,800	-
[4240]	25/12/11	304	306	299	299	-5	-1.64	14,400	-
[4240]	25/12/10	305	305	299	304	+4	+1.33	12,100	-
[4240]	25/12/09	303	305	299	300	-3	-0.99	9,000	-
[4240]	25/12/08	300	305	298	303	+5	+1.68	21,900	-
[4240]	25/12/05	307	309	297	298	-9	-2.93	31,300	-
[4240]	25/12/04	314	316	307	307	-5	-1.60	17,200	-
[4240]	25/12/03	315	315	307	312	+7	+2.30	27,200	-
[4240]	25/12/02	316	318	304	305	-19	-5.86	43,900	-
[4240]	25/12/01	305	331	303	324	+24	+8.00	155,500	-
[4240]	25/11/28	302	304	299	300	-2	-0.66	12,700	-
[4240]	25/11/27	301	307	300	302	-2	-0.66	15,700	-
[4240]	25/11/26	295	304	294	304	+9	+3.05	19,800	-
[4240]	25/11/25	306	306	290	295	-9	-2.96	29,400	-
[4240]	25/11/21	295	306	294	304	+3	+1.00	19,600	-
[4240]	25/11/20	307	308	301	301	-5	-1.63	17,700	-
[4240]	25/11/19	311	312	293	306	-7	-2.24	98,100	-
[4240]	25/11/18	323	335	305	313	-15	-4.57	92,600	-
[4240]	25/11/17	357	357	326	328	-5	-1.50	151,800	-
[4240]	25/11/14	339	353	331	333	-9	-2.63	71,300	-
[4240]	25/11/13	335	346	332	342	+8	+2.40	34,100	-
[4240]	25/11/12	331	334	329	334	0	0.00	20,200	-
[4240]	25/11/11	335	335	330	334	-1	-0.30	3,900	-
[4240]	25/11/10	331	335	327	335	0	0.00	12,300	-
[4240]	25/11/07	327	335	327	335	+2	+0.60	16,600	-
[4240]	25/11/06	329	333	324	333	+5	+1.52	5,700	-
[4240]	25/11/05	318	329	316	328	+10	+3.14	18,400	-
[4240]	25/11/04	327	327	315	318	-9	-2.75	22,400	-
[4240]	25/10/31	313	329	313	327	+14	+4.47	42,700	-
[4240]	25/10/30	315	320	312	313	-5	-1.57	9,900	-
[4240]	25/10/29	330	330	318	318	-5	-1.55	15,500	-
[4240]	25/10/28	332	332	322	323	-9	-2.71	8,100	-
[4240]	25/10/27	328	332	327	332	+3	+0.91	5,300	-
[4240]	25/10/24	332	332	325	329	-5	-1.50	13,800	-
[4240]	25/10/23	337	337	330	334	-3	-0.89	5,500	-
[4240]	25/10/22	331	337	325	337	+7	+2.12	15,200	-
[4240]	25/10/21	326	330	320	330	+4	+1.23	6,600	-
[4240]	25/10/20	317	327	317	326	+7	+2.19	23,300	-
[4240]	25/10/17	323	330	315	319	-12	-3.63	24,000	-
[4240]	25/10/16	324	332	321	331	+8	+2.48	14,700	-
[4240]	25/10/15	314	323	310	323	+9	+2.87	14,700	-
[4240]	25/10/14	330	330	300	314	-19	-5.71	71,200	-
[4240]	25/10/10	336	337	331	333	-6	-1.77	30,900	-
[4240]	25/10/09	339	341	334	339	+3	+0.89	17,800	-
[4240]	25/10/08	340	341	334	336	-4	-1.18	17,400	-
[4240]	25/10/07	336	340	333	340	+7	+2.10	18,900	-
[4240]	25/10/06	333	340	333	333	0	0.00	17,300	-
[4240]	25/10/03	338	338	331	333	-5	-1.48	13,100	-
[4240]	25/10/02	337	349	328	338	+1	+0.30	34,100	-
[4240]	25/10/01	365	365	325	337	-28	-7.67	158,600	-
[4240]	25/09/30	374	374	365	365	-9	-2.41	21,700	-
[4240]	25/09/29	372	374	366	374	+17	+4.76	46,600	-
[4240]	25/09/26	355	357	352	357	0	0.00	13,000	-
[4240]	25/09/25	359	361	355	357	-2	-0.56	11,400	-
[4240]	25/09/24	362	366	357	359	-5	-1.37	23,900	-
[4240]	25/09/22	367	367	362	364	-3	-0.82	17,300	-
[4240]	25/09/19	372	374	362	367	-8	-2.13	26,100	-
[4240]	25/09/18	372	378	371	375	+5	+1.35	22,600	-
[4240]	25/09/17	369	373	365	370	+1	+0.27	12,500	-
[4240]	25/09/16	368	371	364	369	+1	+0.27	61,600	-
[4240]	25/09/12	365	368	365	368	+4	+1.10	39,100	-
[4240]	25/09/11	365	368	355	364	-1	-0.27	54,700	-
[4240]	25/09/10	373	374	365	365	-3	-0.82	19,800	-
[4240]	25/09/09	374	378	366	368	-2	-0.54	21,000	-
[4240]	25/09/08	377	377	369	370	-1	-0.27	26,300	-
[4240]	25/09/05	364	374	362	371	+13	+3.63	39,700	-