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
[4243]	26/10/29	1,000	1,000	984	999	+14.0	+1.42	2,200	2,320,434,176
[4243]	26/10/28	972	985	972	985	+2.0	+0.20	6,500	2,287,915,520
[4243]	26/10/27	981	984	981	983	-7.0	-0.71	1,400	2,283,270,144
[4243]	26/10/26	978	999	978	990	+15.0	+1.54	2,400	2,299,529,472
[4243]	26/10/23	1,010	1,010	952	975	-42.0	-4.13	4,900	2,264,688,128
[4243]	26/10/22	1,006	1,017	1,000	1,017	+11.0	+1.09	2,300	2,362,243,840
[4243]	26/10/21	1,005	1,007	1,005	1,006	-1.0	-0.10	300	2,336,693,504
[4243]	26/10/20	1,040	1,040	1,007	1,007	-13.0	-1.27	900	2,339,016,192
[4243]	26/10/19	985	1,020	985	1,020	+35.0	+3.55	4,000	2,369,212,160
[4243]	26/10/16	980	991	980	985	+5.0	+0.51	1,000	2,287,915,520
[4243]	26/10/15	986	1,001	980	980	-36.0	-3.54	5,200	2,276,301,824
[4243]	26/10/14	1,030	1,040	993	1,016	+5.0	+0.49	2,400	2,359,921,152
[4243]	26/10/13	1,020	1,046	986	1,011	+8.0	+0.80	2,500	2,348,307,200
[4243]	26/10/09	1,003	1,003	1,003	1,003	+4.0	+0.40	200	2,329,725,184
[4243]	26/10/08	1,017	1,020	990	999	-11.0	-1.09	3,500	2,320,434,176
[4243]	26/10/07	1,010	1,010	1,010	1,010	-20.0	-1.94	100	2,345,984,512
[4243]	26/10/06	1,041	1,041	1,030	1,030	-11.0	-1.06	1,000	2,392,439,808
[4243]	26/10/05	1,046	1,046	1,040	1,041	-5.0	-0.48	1,500	2,417,990,144
[4243]	26/10/02	1,035	1,046	1,035	1,046	-19.0	-1.78	900	2,429,603,840
[4243]	26/10/01	1,067	1,067	1,038	1,065	-7.0	-0.65	2,000	2,473,736,192
[4243]	26/09/30	1,088	1,088	1,064	1,072	-16.0	-1.47	4,900	2,489,995,520
[4243]	26/09/29	1,089	1,089	1,088	1,088	-2.0	-0.18	200	2,527,159,552
[4243]	26/09/28	1,094	1,094	1,086	1,090	+21.0	+1.96	3,100	2,531,805,184
[4243]	26/09/25	1,066	1,071	1,036	1,069	+3.0	+0.28	2,100	2,483,027,200
[4243]	26/09/24	1,050	1,067	1,034	1,066	+36.0	+3.50	2,300	2,476,058,880
[4243]	26/09/18	1,041	1,041	1,020	1,030	+18.0	+1.78	3,200	2,392,439,808
[4243]	26/09/17	1,006	1,018	1,006	1,012	-11.0	-1.08	1,400	2,350,630,144
[4243]	26/09/16	1,005	1,024	1,005	1,023	+19.0	+1.89	1,300	2,376,180,480
[4243]	26/09/15	994	1,010	994	1,004	+10.0	+1.01	1,200	2,332,048,128
[4243]	26/09/14	1,011	1,011	981	994	-38.0	-3.68	4,800	2,308,820,480
[4243]	26/09/11	1,015	1,033	957	1,032	+13.0	+1.28	7,600	2,397,085,184
[4243]	26/09/10	1,013	1,026	1,010	1,019	-24.0	-2.30	3,900	2,366,889,472
[4243]	26/09/09	1,030	1,043	1,030	1,043	+14.0	+1.36	1,100	2,422,635,520
[4243]	26/09/08	1,038	1,062	1,021	1,029	-11.0	-1.06	2,400	2,390,116,864
[4243]	26/09/07	1,045	1,055	1,040	1,040	-15.0	-1.42	1,200	2,415,667,200
[4243]	26/09/04	1,068	1,070	1,052	1,055	-13.0	-1.22	3,100	2,450,508,544
[4243]	26/09/03	1,052	1,068	1,018	1,068	+8.0	+0.75	2,300	2,480,704,512
[4243]	26/09/02	1,043	1,071	1,043	1,060	-1.0	-0.09	1,600	2,462,122,496
[4243]	26/09/01	1,049	1,087	1,005	1,061	+10.0	+0.95	3,400	2,464,445,184
[4243]	26/08/31	1,040	1,069	1,040	1,051	-18.0	-1.68	1,300	2,441,217,536
[4243]	26/08/28	1,059	1,069	1,029	1,069	+40.0	+3.89	2,400	2,483,027,200
[4243]	26/08/27	1,050	1,050	1,029	1,029	-29.0	-2.74	3,300	2,390,116,864
[4243]	26/08/26	1,058	1,058	1,058	1,058	+10.0	+0.95	200	2,457,476,864
[4243]	26/08/25	1,072	1,072	1,044	1,048	-24.0	-2.24	2,900	2,434,249,216
[4243]	26/08/24	1,030	1,149	1,030	1,072	+42.0	+4.08	16,200	2,489,995,520
[4243]	26/08/21	1,001	1,030	1,000	1,030	+40.0	+4.04	4,600	2,392,439,808
[4243]	26/08/20	998	998	990	990	+3.0	+0.30	400	2,299,529,472
[4243]	26/08/19	996	998	987	987	-11.0	-1.10	1,500	2,292,561,152
[4243]	26/08/18	976	999	970	998	+37.0	+3.85	6,800	2,318,111,488
[4243]	26/08/17	983	983	961	961	-7.0	-0.72	8,500	2,232,169,472
[4243]	26/08/14	970	977	965	968	-11.0	-1.12	2,800	2,248,428,800
[4243]	26/08/13	979	980	972	979	-6.0	-0.61	4,900	2,273,979,136
[4243]	26/08/12	992	992	977	985	0	+0.00	7,300	2,287,915,520
[4243]	26/08/10	979	1,000	967	985	+50.0	+5.35	27,700	2,287,915,520
[4243]	26/08/07	956	960	931	935	-21.0	-2.20	5,800	2,171,777,792
[4243]	26/08/06	950	969	950	956	+11.0	+1.16	2,000	2,220,555,776
[4243]	26/08/05	936	950	928	945	+9.0	+0.96	5,400	2,195,005,440
[4243]	26/08/04	941	941	936	936	+1.0	+0.11	1,000	2,174,100,480
[4243]	26/08/03	911	935	911	935	+17.0	+1.85	700	2,171,777,792
[4243]	26/07/31	904	918	902	918	+13.0	+1.44	4,800	2,132,290,944
[4243]	26/07/30	919	919	905	905	-6.0	-0.66	6,600	2,102,095,104
[4243]	26/07/29	913	913	905	911	-3.0	-0.33	1,600	2,116,031,616
[4243]	26/07/28	914	915	913	914	-3.0	-0.33	500	2,122,999,936
[4243]	26/07/27	925	925	907	917	-7.0	-0.76	2,000	2,129,968,128
[4243]	26/07/24	925	925	924	924	+1.0	+0.11	500	2,146,227,456
[4243]	26/07/23	917	930	917	923	-8.0	-0.86	1,600	2,143,904,768
[4243]	26/07/22	935	935	923	931	+9.0	+0.98	500	2,162,486,784
[4243]	26/07/21	922	922	922	922	+15.0	+1.65	300	2,141,581,952
[4243]	26/07/17	934	934	904	907	-42	-4.43	3,400	-
[4243]	26/07/16	955	955	949	949	-6	-0.63	400	-
[4243]	26/07/15	936	980	936	955	+34	+3.69	4,400	-
[4243]	26/07/14	921	921	921	921	0	0.00	300	-
[4243]	26/07/13	921	921	921	921	0	0.00	2,800	-
[4243]	26/07/10	910	936	910	921	+11	+1.21	1,300	-
[4243]	26/07/09	908	910	903	910	-1	-0.11	1,400	-
[4243]	26/07/08	911	911	911	911	-5	-0.55	100	-
[4243]	26/07/07	916	920	916	916	+3	+0.33	500	-
[4243]	26/07/06	928	931	912	913	-15	-1.62	3,100	-
[4243]	26/07/03	936	939	928	928	-7	-0.75	2,300	-
[4243]	26/07/02	945	960	932	935	-11	-1.16	1,900	-
[4243]	26/07/01	953	953	946	946	-9	-0.94	1,000	-
[4243]	26/06/30	933	956	933	955	+16	+1.70	900	-
[4243]	26/06/29	958	959	939	939	-19	-1.98	3,100	-
[4243]	26/06/26	988	988	957	958	-16	-1.64	3,200	-
[4243]	26/06/25	950	980	950	974	+33	+3.51	11,200	-
[4243]	26/06/24	926	945	926	941	+12	+1.29	3,800	-
[4243]	26/06/23	931	945	929	929	-16	-1.69	1,600	-
[4243]	26/06/22	949	949	919	945	-7	-0.74	3,500	-
[4243]	26/06/19	940	958	936	952	+13	+1.38	4,900	-
[4243]	26/06/18	919	940	918	939	+20	+2.18	6,700	-
[4243]	26/06/17	890	919	890	919	+31	+3.49	3,900	-
[4243]	26/06/16	897	900	888	888	-2	-0.22	1,400	-
[4243]	26/06/15	884	892	884	890	+13	+1.48	1,700	-
[4243]	26/06/12	886	886	877	877	-1	-0.11	400	-
[4243]	26/06/11	869	889	869	878	+3	+0.34	1,900	-
[4243]	26/06/10	891	894	875	875	-20	-2.23	2,300	-
[4243]	26/06/09	895	895	895	895	+19	+2.17	100	-
[4243]	26/06/08	866	876	861	876	-5	-0.57	600	-
[4243]	26/06/05	873	887	873	881	+6	+0.69	800	-
[4243]	26/06/04	883	895	875	875	-8	-0.91	1,800	-
[4243]	26/06/03	875	885	875	883	+13	+1.49	1,400	-
[4243]	26/06/02	881	881	865	870	-22	-2.47	2,900	-
[4243]	26/06/01	908	909	892	892	-9	-1.00	1,700	-
[4243]	26/05/29	901	911	901	901	+15	+1.69	1,400	-
[4243]	26/05/28	896	899	886	886	-10	-1.12	1,000	-
[4243]	26/05/27	934	934	896	896	-23	-2.50	3,600	-
[4243]	26/05/26	894	919	894	919	+40	+4.55	3,500	-
[4243]	26/05/25	883	883	868	879	-1	-0.11	1,900	-
[4243]	26/05/22	876	882	876	880	+12.0	+1.38	1,700	-
[4243]	26/05/21	880	885	868	868	-12.0	-1.36	1,300	-
[4243]	26/05/20	876	888	876	880	+4.0	+0.46	600	-
[4243]	26/05/19	870	877	861	876	+6.0	+0.69	3,900	-
[4243]	26/05/18	861	870	860	870	+10.0	+1.16	3,200	-
[4243]	26/05/15	880	881	860	860	-35.0	-3.91	2,800	-
[4243]	26/05/14	923	925	871	895	+62.0	+7.44	18,200	-
[4243]	26/05/13	831	842	829	833	-4.0	-0.48	3,500	-
[4243]	26/05/12	841	841	837	837	-4.0	-0.48	600	-
[4243]	26/05/11	850	850	841	841	-9.0	-1.06	600	-
[4243]	26/05/08	868	868	850	850	-18.0	-2.07	3,000	-
[4243]	26/05/07	881	881	866	868	-2.0	-0.23	600	-
[4243]	26/05/01	865	870	856	870	+17.0	+1.99	1,400	-
[4243]	26/04/30	852	864	852	853	-6.0	-0.70	1,000	-
[4243]	26/04/28	838	863	838	859	-4.0	-0.46	3,200	-
[4243]	26/04/27	860	863	860	863	+3	+0.35	900	-
[4243]	26/04/24	867	867	853	860	-7	-0.81	700	-
[4243]	26/04/23	890	890	867	867	-27	-3.02	1,900	-
[4243]	26/04/22	882	907	882	894	+14	+1.59	2,800	-
[4243]	26/04/21	878	880	869	880	+1	+0.11	900	-
[4243]	26/04/20	888	888	862	879	-17	-1.90	2,600	-
[4243]	26/04/17	845	923	845	896	+59	+7.05	5,900	-
[4243]	26/04/16	852	852	837	837	-5	-0.59	1,200	-
[4243]	26/04/15	840	844	840	842	－	－	1,300	-
[4243]	26/04/14	－	－	－	853	－	－	0	-
[4243]	26/04/13	860	860	853	853	-12	-1.39	1,600	-
[4243]	26/04/10	833	871	819	865	+32	+3.84	3,800	-
[4243]	26/04/09	860	860	833	833	-17	-2.00	900	-
[4243]	26/04/08	825	851	825	850	－	－	2,800	-
[4243]	26/04/07	－	－	－	829	－	－	0	-
[4243]	26/04/06	838	838	826	829	+4	+0.48	800	-
[4243]	26/04/03	824	831	824	825	+1	+0.12	3,200	-
[4243]	26/04/02	821	825	821	824	+3	+0.37	1,300	-
[4243]	26/04/01	816	821	816	821	+19	+2.37	4,600	-
[4243]	26/03/31	817	817	802	802	0	0.00	1,100	-
[4243]	26/03/30	804	810	802	802	－	－	1,100	-
[4243]	26/03/27	－	－	－	834	－	－	0	-
[4243]	26/03/26	828	834	828	834	-8	-0.95	300	-
[4243]	26/03/25	817	842	817	842	+24	+2.93	1,000	-
[4243]	26/03/24	810	818	790	818	+23	+2.89	5,400	-
[4243]	26/03/23	845	845	795	795	-65	-7.56	8,100	-
[4243]	26/03/19	870	875	860	860	-10	-1.15	3,000	-
[4243]	26/03/18	873	873	870	870	0	0.00	3,200	-
[4243]	26/03/17	853	870	853	870	+17	+1.99	900	-
[4243]	26/03/16	861	861	853	853	-31	-3.51	3,100	-
[4243]	26/03/13	869	884	869	884	+8	+0.91	600	-
[4243]	26/03/12	885	885	876	876	-14	-1.57	300	-
[4243]	26/03/11	905	905	885	890	+15	+1.71	1,500	-
[4243]	26/03/10	858	892	858	875	+23	+2.70	2,200	-
[4243]	26/03/09	862	862	841	852	-36	-4.05	5,500	-
[4243]	26/03/06	869	888	869	888	+7	+0.79	1,500	-
[4243]	26/03/05	866	881	866	881	+20	+2.32	1,400	-
[4243]	26/03/04	892	892	860	861	-46	-5.07	6,800	-
[4243]	26/03/03	914	914	907	907	-5	-0.55	1,300	-
[4243]	26/03/02	917	924	907	912	-6	-0.65	3,700	-
[4243]	26/02/27	931	935	903	918	-24	-2.55	10,200	-
[4243]	26/02/26	956	956	942	942	-7	-0.74	1,800	-
[4243]	26/02/25	953	953	920	949	-4	-0.42	2,100	-
[4243]	26/02/24	941	966	933	953	+23	+2.47	4,300	-
[4243]	26/02/20	930	930	917	930	0	0.00	2,200	-
[4243]	26/02/19	912	937	911	930	+18	+1.97	2,300	-
[4243]	26/02/18	926	926	910	912	-18	-1.94	5,600	-
[4243]	26/02/17	885	930	885	930	+45	+5.08	2,700	-
[4243]	26/02/16	895	895	885	885	-10	-1.12	2,200	-
[4243]	26/02/13	897	897	870	895	-2	-0.22	4,200	-
[4243]	26/02/12	900	900	880	897	-1	-0.11	6,300	-
[4243]	26/02/10	888	901	865	898	+17	+1.93	20,100	-
[4243]	26/02/09	870	887	868	881	+11	+1.26	4,200	-
[4243]	26/02/06	874	874	870	870	+6	+0.69	800	-
[4243]	26/02/05	860	880	860	864	+4	+0.47	1,600	-
[4243]	26/02/04	845	860	844	860	+15	+1.78	3,400	-
[4243]	26/02/03	838	845	838	845	+10	+1.20	1,200	-
[4243]	26/02/02	835	835	835	835	+4	+0.48	100	-
[4243]	26/01/30	830	831	830	831	-11	-1.31	200	-
[4243]	26/01/29	848	848	842	842	-6	-0.71	400	-
[4243]	26/01/28	828	848	828	848	+20	+2.42	2,100	-
[4243]	26/01/27	830	832	827	828	-17	-2.01	2,100	-
[4243]	26/01/26	856	856	845	845	-7	-0.82	1,900	-
[4243]	26/01/23	858	858	852	852	-9	-1.05	600	-
[4243]	26/01/22	860	861	853	861	0	0.00	900	-
[4243]	26/01/21	865	873	858	861	-19	-2.16	3,300	-
[4243]	26/01/20	843	880	835	880	+38	+4.51	4,400	-
[4243]	26/01/19	832	842	826	842	+15	+1.81	4,900	-
[4243]	26/01/16	821	827	820	827	+5	+0.61	1,100	-
[4243]	26/01/15	825	825	822	822	-7	-0.84	1,600	-
[4243]	26/01/14	824	829	823	829	+4	+0.48	500	-
[4243]	26/01/13	827	830	825	825	-1	-0.12	500	-
[4243]	26/01/09	823	832	823	826	-2	-0.24	1,100	-
[4243]	26/01/08	833	833	824	828	-5	-0.60	1,600	-
[4243]	26/01/07	822	833	822	833	+9	+1.09	1,200	-
[4243]	26/01/06	798	824	798	824	+26	+3.26	2,000	-
[4243]	26/01/05	800	801	798	798	-1	-0.13	900	-
[4243]	25/12/30	797	799	796	799	0	0.00	1,400	-
[4243]	25/12/29	798	799	795	799	+2	+0.25	1,600	-
[4243]	25/12/26	797	797	792	797	+3	+0.38	1,000	-
[4243]	25/12/25	801	801	791	794	+4	+0.51	4,400	-
[4243]	25/12/24	792	792	790	790	-1	-0.13	1,200	-
[4243]	25/12/23	789	791	787	791	+2	+0.25	1,800	-
[4243]	25/12/22	790	791	784	789	0	0.00	1,300	-
[4243]	25/12/19	783	789	783	789	+6	+0.77	5,400	-
[4243]	25/12/18	784	784	783	783	-2	-0.25	400	-
[4243]	25/12/17	784	788	783	785	0	0.00	400	-
[4243]	25/12/16	787	787	785	785	-5	-0.63	500	-
[4243]	25/12/15	790	791	786	790	0	0.00	600	-
[4243]	25/12/12	782	790	781	790	+3	+0.38	2,000	-
[4243]	25/12/11	783	787	783	787	+4	+0.51	1,000	-
[4243]	25/12/10	785	786	783	783	-1	-0.13	1,400	-
[4243]	25/12/09	786	789	784	784	-6	-0.76	2,400	-
[4243]	25/12/08	790	793	790	790	0	0.00	1,000	-
[4243]	25/12/05	790	790	787	790	0	0.00	1,900	-
[4243]	25/12/04	794	796	790	790	-3	-0.38	1,200	-
[4243]	25/12/03	792	794	789	793	+12	+1.54	2,600	-
[4243]	25/12/02	787	787	781	781	-5	-0.64	1,100	-
[4243]	25/12/01	790	790	780	786	-4	-0.51	3,400	-
[4243]	25/11/28	791	791	784	790	-1	-0.13	1,300	-
[4243]	25/11/27	789	791	785	791	-1	-0.13	1,500	-
[4243]	25/11/26	790	792	788	792	-1	-0.13	1,100	-
[4243]	25/11/25	795	795	790	793	-2	-0.25	2,400	-
[4243]	25/11/21	795	795	791	795	+1	+0.13	700	-
[4243]	25/11/20	794	794	789	794	0	0.00	3,300	-
[4243]	25/11/19	801	801	793	794	-11	-1.37	1,400	-
[4243]	25/11/18	809	809	799	805	-4	-0.49	2,100	-
[4243]	25/11/17	806	809	804	809	+2	+0.25	2,400	-
[4243]	25/11/14	800	808	795	807	-6	-0.74	3,800	-
[4243]	25/11/13	837	840	813	813	-9	-1.09	4,500	-
[4243]	25/11/12	798	822	795	822	+23	+2.88	4,800	-
[4243]	25/11/11	803	807	795	799	+4	+0.50	2,500	-
[4243]	25/11/10	794	803	793	795	0	0.00	1,400	-
[4243]	25/11/07	800	800	795	795	－	－	500	-
[4243]	25/11/06	－	－	－	793	－	－	0	-
[4243]	25/11/05	793	795	792	793	-8	-1.00	2,100	-
[4243]	25/11/04	796	804	796	801	+5	+0.63	900	-
[4243]	25/10/31	794	797	793	796	-7	-0.87	2,300	-
[4243]	25/10/30	800	803	798	803	+3	+0.37	1,000	-
[4243]	25/10/29	802	820	800	800	-13	-1.60	2,500	-
[4243]	25/10/28	814	819	813	813	0	0.00	2,400	-
[4243]	25/10/27	801	814	798	813	+16	+2.01	9,300	-
[4243]	25/10/24	804	806	796	797	-7	-0.87	1,800	-
[4243]	25/10/23	793	804	793	804	+13	+1.64	700	-
[4243]	25/10/22	786	797	786	791	-7	-0.88	3,900	-
[4243]	25/10/21	800	800	784	798	-5	-0.62	6,200	-
[4243]	25/10/20	808	808	798	803	+5	+0.63	1,400	-
[4243]	25/10/17	808	813	798	798	-13	-1.60	4,600	-
[4243]	25/10/16	806	829	802	811	+10	+1.25	8,300	-
[4243]	25/10/15	818	818	787	801	-32	-3.84	12,800	-
[4243]	25/10/14	827	833	787	833	-22	-2.57	44,800	-
[4243]	25/10/10	997	997	847	855	-82	-8.75	143,200	-
[4243]	25/10/09	937	937	912	937	+150	+19.06	68,800	-
[4243]	25/10/08	797	797	786	787	-10	-1.25	500	-
[4243]	25/10/07	784	797	784	797	+6	+0.76	1,300	-
[4243]	25/10/06	777	806	777	791	-1	-0.13	1,000	-
[4243]	25/10/03	797	797	792	792	+10	+1.28	1,100	-
[4243]	25/10/02	786	786	775	782	-2	-0.26	1,000	-
[4243]	25/10/01	795	795	784	784	-10	-1.26	900	-
[4243]	25/09/30	795	795	790	794	-15	-1.85	500	-
[4243]	25/09/29	813	821	780	809	-22	-2.65	5,100	-
[4243]	25/09/26	827	831	826	831	-4	-0.48	2,600	-
[4243]	25/09/25	829	835	826	835	0	0.00	3,000	-
[4243]	25/09/24	831	835	829	835	+5	+0.60	800	-
[4243]	25/09/22	830	830	830	830	0	0.00	200	-
[4243]	25/09/19	833	833	830	830	－	－	200	-
[4243]	25/09/18	－	－	－	828	－	－	0	-
[4243]	25/09/17	838	838	828	828	-16	-1.90	2,500	-
[4243]	25/09/16	844	844	840	844	0	0.00	2,300	-
[4243]	25/09/12	844	844	844	844	0	0.00	200	-
[4243]	25/09/11	831	844	831	844	+14	+1.69	3,000	-
[4243]	25/09/10	831	831	830	830	-1	-0.12	400	-
[4243]	25/09/09	832	832	831	831	-5	-0.60	900	-
[4243]	25/09/08	838	838	832	836	-2	-0.24	400	-
[4243]	25/09/05	827	849	827	838	+13	+1.58	2,600	-