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
[4241]	26/10/29	645	645	634	635	-6.0	-0.94	5,900	2,807,227,648
[4241]	26/10/28	644	650	641	641	-3.0	-0.47	4,800	2,833,752,576
[4241]	26/10/27	657	657	639	644	+17.0	+2.71	6,000	2,847,015,168
[4241]	26/10/26	623	641	615	627	-5.0	-0.79	11,500	2,771,860,992
[4241]	26/10/23	649	653	625	632	-17.0	-2.62	14,900	2,793,965,312
[4241]	26/10/22	660	660	646	649	-11.0	-1.67	8,000	2,869,119,232
[4241]	26/10/21	651	663	651	660	+6.0	+0.92	8,600	2,917,748,480
[4241]	26/10/20	677	680	654	654	-26.0	-3.82	15,700	2,891,223,552
[4241]	26/10/19	684	696	666	680	-14.0	-2.02	7,300	3,006,164,992
[4241]	26/10/16	668	694	668	694	+28.0	+4.20	8,200	3,068,056,832
[4241]	26/10/15	700	707	666	666	-44.0	-6.20	35,700	2,944,273,408
[4241]	26/10/14	709	722	709	710	-3.0	-0.42	8,800	3,138,789,888
[4241]	26/10/13	717	723	705	713	-11.0	-1.52	26,300	3,152,052,480
[4241]	26/10/09	715	728	715	724	+9.0	+1.26	4,300	3,200,681,728
[4241]	26/10/08	733	733	714	715	-24.0	-3.25	5,400	3,160,894,208
[4241]	26/10/07	741	743	728	739	+4.0	+0.54	8,100	3,266,994,176
[4241]	26/10/06	707	748	705	735	+27.0	+3.81	21,200	3,249,310,720
[4241]	26/10/05	713	715	704	708	-5.0	-0.70	6,100	3,129,948,416
[4241]	26/10/02	723	724	704	713	-9.0	-1.25	10,900	3,152,052,480
[4241]	26/10/01	728	732	721	722	-11.0	-1.50	7,800	3,191,840,000
[4241]	26/09/30	742	742	726	733	+2.0	+0.27	8,500	3,240,469,248
[4241]	26/09/29	738	744	721	731	-7.0	-0.95	12,300	3,231,627,520
[4241]	26/09/28	755	755	738	738	-18.0	-2.38	80,000	3,262,573,312
[4241]	26/09/25	725	758	719	756	+30.0	+4.13	35,100	3,342,148,352
[4241]	26/09/24	750	750	721	726	+28.0	+4.01	81,000	3,209,523,200
[4241]	26/09/18	670	698	665	698	+29.0	+4.33	14,100	3,085,740,032
[4241]	26/09/17	657	669	657	669	+6.0	+0.90	11,100	2,957,536,000
[4241]	26/09/16	652	665	652	663	+13.0	+2.00	5,600	2,931,011,072
[4241]	26/09/15	644	659	644	650	+3.0	+0.46	3,100	2,873,540,096
[4241]	26/09/14	650	660	642	647	+2.0	+0.31	6,500	2,860,277,760
[4241]	26/09/11	643	670	643	645	-10.0	-1.53	14,300	2,851,436,032
[4241]	26/09/10	670	671	649	655	-17.0	-2.53	25,300	2,895,644,416
[4241]	26/09/09	663	675	661	672	+12.0	+1.82	13,300	2,970,798,336
[4241]	26/09/08	670	670	652	660	-10.0	-1.49	5,300	2,917,748,480
[4241]	26/09/07	651	670	650	670	+18.0	+2.76	10,200	2,961,956,864
[4241]	26/09/04	662	667	652	652	-15.0	-2.25	13,600	2,882,381,824
[4241]	26/09/03	663	668	650	667	+14.0	+2.14	9,500	2,948,694,272
[4241]	26/09/02	663	667	650	653	-13.0	-1.95	12,300	2,886,802,688
[4241]	26/09/01	668	672	666	666	-2.0	-0.30	8,500	2,944,273,408
[4241]	26/08/31	660	670	660	668	+6.0	+0.91	7,900	2,953,115,136
[4241]	26/08/28	669	671	662	662	-7.0	-1.05	12,700	2,926,590,208
[4241]	26/08/27	652	678	652	669	+16.0	+2.45	74,700	2,957,536,000
[4241]	26/08/26	643	654	643	653	+1.0	+0.15	8,000	2,886,802,688
[4241]	26/08/25	651	662	651	652	-4.0	-0.61	9,200	2,882,381,824
[4241]	26/08/24	663	663	656	656	-5.0	-0.76	3,500	2,900,065,024
[4241]	26/08/21	660	661	636	661	-2.0	-0.30	13,100	2,922,169,344
[4241]	26/08/20	653	669	653	663	+2.0	+0.30	6,100	2,931,011,072
[4241]	26/08/19	644	665	644	661	-3.0	-0.45	9,200	2,922,169,344
[4241]	26/08/18	677	677	662	664	-8.0	-1.19	9,600	2,935,431,680
[4241]	26/08/17	678	678	663	672	-5.0	-0.74	9,200	2,970,798,336
[4241]	26/08/14	676	677	669	677	+11.0	+1.65	26,100	2,992,902,656
[4241]	26/08/13	667	673	660	666	+1.0	+0.15	20,200	2,944,273,408
[4241]	26/08/12	656	666	655	665	+10.0	+1.53	18,400	2,939,852,544
[4241]	26/08/10	670	670	641	655	+5.0	+0.77	22,500	2,895,644,416
[4241]	26/08/07	643	667	632	650	+17.0	+2.69	14,500	2,873,540,096
[4241]	26/08/06	630	637	629	633	+3.0	+0.48	5,300	2,798,385,920
[4241]	26/08/05	640	640	628	630	+7.0	+1.12	6,800	2,785,123,584
[4241]	26/08/04	620	638	620	623	+4.0	+0.65	3,000	2,754,177,792
[4241]	26/08/03	626	636	619	619	-17.0	-2.67	5,300	2,736,494,336
[4241]	26/07/31	619	637	610	636	+27.0	+4.43	9,400	2,811,648,512
[4241]	26/07/30	590	613	590	609	+9.0	+1.50	9,500	2,692,285,952
[4241]	26/07/29	625	626	600	600	-30.0	-4.76	16,800	2,652,498,688
[4241]	26/07/28	626	633	626	630	-5.0	-0.79	6,100	2,785,123,584
[4241]	26/07/27	630	640	627	635	-1.0	-0.16	7,500	2,807,227,648
[4241]	26/07/24	630	637	626	636	+5.0	+0.79	3,900	2,811,648,512
[4241]	26/07/23	641	647	631	631	-11.0	-1.71	9,000	2,789,544,448
[4241]	26/07/22	645	649	638	642	+7.0	+1.10	9,500	2,838,173,440
[4241]	26/07/21	638	642	631	635	-1.0	-0.16	5,100	2,807,227,648
[4241]	26/07/17	646	652	621	636	-30	-4.50	32,200	-
[4241]	26/07/16	669	671	664	666	-3	-0.45	5,000	-
[4241]	26/07/15	650	670	648	669	+25	+3.88	12,400	-
[4241]	26/07/14	643	660	638	644	+2	+0.31	17,600	-
[4241]	26/07/13	637	647	637	642	+5	+0.78	12,400	-
[4241]	26/07/10	643	647	635	637	-1	-0.16	7,100	-
[4241]	26/07/09	640	643	635	638	-2	-0.31	5,300	-
[4241]	26/07/08	640	645	637	640	-3	-0.47	8,000	-
[4241]	26/07/07	649	649	641	643	+2	+0.31	6,500	-
[4241]	26/07/06	654	654	641	641	-8	-1.23	10,800	-
[4241]	26/07/03	638	650	633	649	+17	+2.69	10,200	-
[4241]	26/07/02	630	641	625	632	-1	-0.16	11,600	-
[4241]	26/07/01	649	649	633	633	-6	-0.94	8,000	-
[4241]	26/06/30	643	643	631	639	+6	+0.95	7,600	-
[4241]	26/06/29	664	664	632	633	-31	-4.67	20,600	-
[4241]	26/06/26	655	664	641	664	+4	+0.61	24,300	-
[4241]	26/06/25	645	700	634	660	+37	+5.94	84,200	-
[4241]	26/06/24	632	632	613	623	-11	-1.74	17,400	-
[4241]	26/06/23	650	650	633	634	+2	+0.32	32,600	-
[4241]	26/06/22	612	639	612	632	+29	+4.81	22,600	-
[4241]	26/06/19	612	620	599	603	-7	-1.15	22,200	-
[4241]	26/06/18	611	620	606	610	-6	-0.97	17,000	-
[4241]	26/06/17	621	629	613	616	+5	+0.82	9,800	-
[4241]	26/06/16	603	615	600	611	+11	+1.83	12,200	-
[4241]	26/06/15	597	608	597	600	+13	+2.21	13,600	-
[4241]	26/06/12	602	610	587	587	-3	-0.51	15,900	-
[4241]	26/06/11	584	593	575	590	-14	-2.32	25,200	-
[4241]	26/06/10	618	618	597	604	-21	-3.36	43,200	-
[4241]	26/06/09	637	649	621	625	-12	-1.88	25,500	-
[4241]	26/06/08	658	659	629	637	-42	-6.19	74,600	-
[4241]	26/06/05	674	690	674	679	-1	-0.15	17,300	-
[4241]	26/06/04	689	689	675	680	-18	-2.58	22,500	-
[4241]	26/06/03	688	701	672	698	+19	+2.80	34,000	-
[4241]	26/06/02	700	700	670	679	-23	-3.28	46,100	-
[4241]	26/06/01	716	716	690	702	+3	+0.43	49,600	-
[4241]	26/05/29	686	713	683	699	+19	+2.79	46,400	-
[4241]	26/05/28	696	696	671	680	-9	-1.31	33,100	-
[4241]	26/05/27	675	706	670	689	+17	+2.53	57,600	-
[4241]	26/05/26	670	674	652	672	+5	+0.75	30,400	-
[4241]	26/05/25	669	684	657	667	+7	+1.06	50,500	-
[4241]	26/05/22	635	667	631	660	+24.0	+3.77	37,100	-
[4241]	26/05/21	643	643	631	636	+3.0	+0.47	30,400	-
[4241]	26/05/20	654	654	625	633	-27.0	-4.09	63,700	-
[4241]	26/05/19	659	678	652	660	+1.0	+0.15	43,000	-
[4241]	26/05/18	682	682	655	659	-33.0	-4.77	98,400	-
[4241]	26/05/15	725	745	681	692	-48.0	-6.49	199,600	-
[4241]	26/05/14	770	770	740	740	-150.0	-16.85	272,500	-
[4241]	26/05/13	836	892	830	890	+64.0	+7.75	229,900	-
[4241]	26/05/12	807	847	807	826	+22.0	+2.74	86,100	-
[4241]	26/05/11	848	848	801	804	-14.0	-1.71	87,900	-
[4241]	26/05/08	796	824	782	818	+21.0	+2.63	98,800	-
[4241]	26/05/07	772	808	766	797	+40.0	+5.28	68,000	-
[4241]	26/05/01	770	770	744	757	-12.0	-1.56	24,200	-
[4241]	26/04/30	764	777	740	769	-8.0	-1.03	38,900	-
[4241]	26/04/28	757	777	738	777	+32.0	+4.30	52,500	-
[4241]	26/04/27	740	768	719	745	+5	+0.68	38,800	-
[4241]	26/04/24	780	780	740	740	-40	-5.13	31,900	-
[4241]	26/04/23	773	800	764	780	+17	+2.23	53,600	-
[4241]	26/04/22	780	805	763	763	-29	-3.66	43,300	-
[4241]	26/04/21	835	860	792	792	-38	-4.58	91,600	-
[4241]	26/04/20	800	872	770	830	+34	+4.27	174,700	-
[4241]	26/04/17	835	874	777	796	-30	-3.63	187,300	-
[4241]	26/04/16	736	829	736	826	+93	+12.69	120,800	-
[4241]	26/04/15	728	740	722	733	+5	+0.69	38,600	-
[4241]	26/04/14	701	729	700	728	+30	+4.30	23,800	-
[4241]	26/04/13	704	713	691	698	-2	-0.29	16,600	-
[4241]	26/04/10	713	718	698	700	+2	+0.29	19,400	-
[4241]	26/04/09	711	711	698	698	-10	-1.41	10,500	-
[4241]	26/04/08	688	719	688	708	+26	+3.81	27,100	-
[4241]	26/04/07	690	697	676	682	-4	-0.58	6,500	-
[4241]	26/04/06	671	696	671	686	+14	+2.08	10,300	-
[4241]	26/04/03	675	688	670	672	-7	-1.03	12,500	-
[4241]	26/04/02	705	707	671	679	-23	-3.28	29,500	-
[4241]	26/04/01	672	704	670	702	+40	+6.04	28,200	-
[4241]	26/03/31	677	687	659	662	-8	-1.19	21,900	-
[4241]	26/03/30	687	691	666	670	-32	-4.56	43,300	-
[4241]	26/03/27	702	713	687	702	-2	-0.28	80,700	-
[4241]	26/03/26	730	730	702	704	-24	-3.30	16,100	-
[4241]	26/03/25	715	730	712	728	+38	+5.51	20,700	-
[4241]	26/03/24	682	694	681	690	+14	+2.07	19,700	-
[4241]	26/03/23	690	690	672	676	-38	-5.32	44,800	-
[4241]	26/03/19	740	740	708	714	-32	-4.29	35,700	-
[4241]	26/03/18	735	749	735	746	+8	+1.08	19,700	-
[4241]	26/03/17	743	751	730	738	0	0.00	22,900	-
[4241]	26/03/16	742	753	731	738	-7	-0.94	25,800	-
[4241]	26/03/13	735	745	728	745	-3	-0.40	18,100	-
[4241]	26/03/12	795	795	748	748	-38	-4.83	37,100	-
[4241]	26/03/11	799	815	786	786	-12	-1.50	37,300	-
[4241]	26/03/10	785	805	780	798	+18	+2.31	41,000	-
[4241]	26/03/09	770	790	763	780	-27	-3.35	58,600	-
[4241]	26/03/06	786	808	771	807	+20	+2.54	35,100	-
[4241]	26/03/05	771	814	771	787	+46	+6.21	90,200	-
[4241]	26/03/04	755	777	715	741	-59	-7.38	112,400	-
[4241]	26/03/03	832	843	800	800	-53	-6.21	117,900	-
[4241]	26/03/02	853	867	825	853	-45	-5.01	132,500	-
[4241]	26/02/27	900	917	870	898	0	0.00	119,300	-
[4241]	26/02/26	896	914	863	898	-27	-2.92	206,600	-
[4241]	26/02/25	877	982	860	925	+70	+8.19	596,400	-
[4241]	26/02/24	857	881	802	855	+58	+7.28	327,300	-
[4241]	26/02/20	840	845	773	797	-111	-12.22	341,700	-
[4241]	26/02/19	1,182	1,185	874	908	-142	-13.52	1,219,800	-
[4241]	26/02/18	1,050	1,050	1,050	1,050	+150	+16.67	32,100	-
[4241]	26/02/17	900	900	900	900	+150	+20.00	42,700	-
[4241]	26/02/16	690	750	688	750	+100	+15.38	328,400	-
[4241]	26/02/13	660	684	647	650	-4	-0.61	105,800	-
[4241]	26/02/12	648	658	648	654	+9	+1.40	40,700	-
[4241]	26/02/10	624	645	620	645	+21	+3.37	36,300	-
[4241]	26/02/09	626	635	613	624	+15	+2.46	38,000	-
[4241]	26/02/06	609	619	601	609	-10	-1.62	24,700	-
[4241]	26/02/05	635	635	606	619	-10	-1.59	42,400	-
[4241]	26/02/04	599	629	592	629	+30	+5.01	49,500	-
[4241]	26/02/03	595	613	592	599	+9	+1.53	37,200	-
[4241]	26/02/02	645	645	590	590	-55	-8.53	108,300	-
[4241]	26/01/30	605	660	605	645	+34	+5.56	164,400	-
[4241]	26/01/29	682	689	605	611	-68	-10.01	215,200	-
[4241]	26/01/28	628	696	612	679	+83	+13.93	634,500	-
[4241]	26/01/27	605	606	585	596	+1	+0.17	19,100	-
[4241]	26/01/26	584	619	571	595	+11	+1.88	74,800	-
[4241]	26/01/23	580	589	570	584	0	0.00	22,700	-
[4241]	26/01/22	585	586	570	584	+4	+0.69	13,500	-
[4241]	26/01/21	587	587	560	580	-11	-1.86	34,600	-
[4241]	26/01/20	560	596	560	591	+36	+6.49	71,300	-
[4241]	26/01/19	545	555	534	555	+20	+3.74	28,800	-
[4241]	26/01/16	536	541	519	535	+9	+1.71	26,100	-
[4241]	26/01/15	513	526	513	526	+14	+2.73	26,500	-
[4241]	26/01/14	520	520	510	512	-7	-1.35	23,900	-
[4241]	26/01/13	520	526	513	519	+2	+0.39	22,500	-
[4241]	26/01/09	520	521	513	517	-3	-0.58	15,400	-
[4241]	26/01/08	525	525	516	520	-2	-0.38	10,800	-
[4241]	26/01/07	525	525	516	522	-3	-0.57	11,200	-
[4241]	26/01/06	519	528	519	525	+6	+1.16	15,400	-
[4241]	26/01/05	529	529	516	519	-14	-2.63	17,800	-
[4241]	25/12/30	537	537	516	533	-12	-2.20	43,900	-
[4241]	25/12/29	536	549	527	545	+18	+3.42	49,500	-
[4241]	25/12/26	518	527	514	527	+9	+1.74	86,100	-
[4241]	25/12/25	515	525	515	518	+2	+0.39	13,100	-
[4241]	25/12/24	535	535	515	516	-19	-3.55	33,500	-
[4241]	25/12/23	531	540	516	535	+24	+4.70	88,200	-
[4241]	25/12/22	485	511	484	511	+30	+6.24	32,600	-
[4241]	25/12/19	478	482	475	481	+1	+0.21	6,600	-
[4241]	25/12/18	482	482	466	480	-2	-0.41	6,800	-
[4241]	25/12/17	478	490	470	482	+11	+2.34	20,200	-
[4241]	25/12/16	479	480	469	471	-13	-2.69	17,400	-
[4241]	25/12/15	490	490	474	484	-6	-1.22	13,400	-
[4241]	25/12/12	490	490	466	490	+2	+0.41	25,800	-
[4241]	25/12/11	486	502	485	488	+2	+0.41	14,900	-
[4241]	25/12/10	489	499	486	486	-3	-0.61	27,200	-
[4241]	25/12/09	513	513	486	489	-29	-5.60	61,100	-
[4241]	25/12/08	517	526	513	518	+3	+0.58	29,000	-
[4241]	25/12/05	500	517	500	515	+15	+3.00	16,400	-
[4241]	25/12/04	503	505	486	500	+4	+0.81	25,500	-
[4241]	25/12/03	497	517	489	496	-3	-0.60	36,000	-
[4241]	25/12/02	508	508	484	499	-11	-2.16	42,500	-
[4241]	25/12/01	486	534	486	510	+25	+5.15	103,300	-
[4241]	25/11/28	524	529	482	485	-23	-4.53	154,200	-
[4241]	25/11/27	447	515	447	508	+73	+16.78	414,200	-
[4241]	25/11/26	436	446	435	435	-1	-0.23	14,700	-
[4241]	25/11/25	443	444	435	436	-5	-1.13	11,100	-
[4241]	25/11/21	438	445	438	441	-2	-0.45	5,100	-
[4241]	25/11/20	436	450	436	443	+8	+1.84	7,000	-
[4241]	25/11/19	445	448	434	435	-9	-2.03	11,900	-
[4241]	25/11/18	449	449	432	444	-5	-1.11	10,700	-
[4241]	25/11/17	447	465	430	449	-6	-1.32	39,300	-
[4241]	25/11/14	436	455	436	455	+15	+3.41	26,600	-
[4241]	25/11/13	444	445	440	440	-1	-0.23	3,800	-
[4241]	25/11/12	444	444	428	441	-2	-0.45	15,600	-
[4241]	25/11/11	439	443	439	443	+2	+0.45	7,100	-
[4241]	25/11/10	441	444	441	441	0	0.00	3,600	-
[4241]	25/11/07	437	445	437	441	-4	-0.90	2,800	-
[4241]	25/11/06	435	445	431	445	+10	+2.30	9,900	-
[4241]	25/11/05	434	443	422	435	+1	+0.23	22,300	-
[4241]	25/11/04	446	446	434	434	-8	-1.81	7,000	-
[4241]	25/10/31	445	445	439	442	-4	-0.90	9,500	-
[4241]	25/10/30	434	446	430	446	+16	+3.72	11,000	-
[4241]	25/10/29	426	435	426	430	+6	+1.42	10,100	-
[4241]	25/10/28	425	427	424	424	0	0.00	600	-
[4241]	25/10/27	424	428	423	424	+2	+0.47	5,900	-
[4241]	25/10/24	423	424	419	422	+5	+1.20	1,700	-
[4241]	25/10/23	421	421	416	417	-3	-0.71	1,800	-
[4241]	25/10/22	421	422	420	420	-1	-0.24	3,500	-
[4241]	25/10/21	419	422	411	421	+2	+0.48	7,100	-
[4241]	25/10/20	414	419	412	419	+6	+1.45	3,000	-
[4241]	25/10/17	410	414	410	413	-2	-0.48	3,100	-
[4241]	25/10/16	416	418	413	415	+5	+1.22	4,000	-
[4241]	25/10/15	420	420	410	410	-2	-0.49	4,600	-
[4241]	25/10/14	410	420	410	412	-6	-1.44	9,900	-
[4241]	25/10/10	435	435	418	418	-17	-3.91	15,500	-
[4241]	25/10/09	440	440	435	435	-5	-1.14	8,700	-
[4241]	25/10/08	439	443	439	440	+1	+0.23	5,300	-
[4241]	25/10/07	442	443	439	439	-3	-0.68	3,600	-
[4241]	25/10/06	440	443	439	442	+1	+0.23	3,800	-
[4241]	25/10/03	445	445	440	441	-5	-1.12	2,100	-
[4241]	25/10/02	439	448	439	446	+9	+2.06	4,700	-
[4241]	25/10/01	447	448	437	437	-5	-1.13	8,800	-
[4241]	25/09/30	448	449	442	442	-4	-0.90	5,300	-
[4241]	25/09/29	444	450	440	446	+1	+0.22	2,900	-
[4241]	25/09/26	446	448	444	445	-3	-0.67	1,500	-
[4241]	25/09/25	448	449	445	448	0	0.00	6,400	-
[4241]	25/09/24	446	448	443	448	+5	+1.13	4,000	-
[4241]	25/09/22	440	447	440	443	+7	+1.61	8,500	-
[4241]	25/09/19	443	443	435	436	-8	-1.80	3,600	-
[4241]	25/09/18	442	444	437	444	+3	+0.68	6,000	-
[4241]	25/09/17	445	445	440	441	-3	-0.68	2,600	-
[4241]	25/09/16	437	444	437	444	+7	+1.60	5,000	-
[4241]	25/09/12	443	443	437	437	-6	-1.35	4,800	-
[4241]	25/09/11	441	443	438	443	+2	+0.45	9,400	-
[4241]	25/09/10	436	442	435	441	+5	+1.15	7,600	-
[4241]	25/09/09	437	443	436	436	-1	-0.23	8,500	-
[4241]	25/09/08	438	445	437	437	-1	-0.23	12,100	-
[4241]	25/09/05	433	438	433	438	+7	+1.62	3,400	-