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
[4260]	26/10/29	313	366	296	318	+13.0	+4.26	3,211,300	3,591,322,880
[4260]	26/10/28	330	362	290	305	-41.0	-11.85	1,782,300	3,444,507,648
[4260]	26/10/27	301	365	275	346	+61.0	+21.40	5,096,200	3,907,539,968
[4260]	26/10/26	308	342	282	285	-22.0	-7.17	1,980,400	3,218,638,336
[4260]	26/10/23	344	397	282	307	-10.0	-3.15	8,494,500	3,467,094,784
[4260]	26/10/22	245	317	243	317	+80.0	+33.76	5,464,400	3,580,029,440
[4260]	26/10/21	262	275	232	237	-10.0	-4.05	1,324,000	2,676,551,936
[4260]	26/10/20	265	279	246	247	-37.0	-13.03	1,416,600	2,789,486,592
[4260]	26/10/19	258	322	257	284	+42.0	+17.36	5,350,100	3,207,344,896
[4260]	26/10/16	226	288	215	242	+24.0	+11.01	2,280,400	2,733,019,136
[4260]	26/10/15	241	243	218	218	-37.0	-14.51	587,900	2,461,976,064
[4260]	26/10/14	279	290	238	255	-16.0	-5.90	1,065,100	2,879,834,368
[4260]	26/10/13	313	313	253	271	-18.0	-6.23	2,254,900	3,060,529,920
[4260]	26/10/09	209	289	209	289	+80.0	+38.28	2,075,200	3,263,812,352
[4260]	26/10/08	208	209	206	209	+2.0	+0.97	11,500	2,360,334,848
[4260]	26/10/07	206	207	205	207	+1.0	+0.49	8,900	2,337,747,968
[4260]	26/10/06	206	208	205	206	0	+0.00	4,900	2,326,454,528
[4260]	26/10/05	202	207	202	206	+5.0	+2.49	15,000	2,326,454,528
[4260]	26/10/02	204	204	201	201	-3.0	-1.47	7,200	2,269,987,072
[4260]	26/10/01	203	204	201	204	+1.0	+0.49	10,700	2,303,867,392
[4260]	26/09/30	202	205	201	203	0	+0.00	13,700	2,292,573,952
[4260]	26/09/29	203	205	202	203	-1.0	-0.49	4,200	2,292,573,952
[4260]	26/09/28	204	205	203	204	+1.0	+0.49	6,800	2,303,867,392
[4260]	26/09/25	205	206	203	203	-2.0	-0.98	9,700	2,292,573,952
[4260]	26/09/24	203	206	203	205	+2.0	+0.99	6,700	2,315,160,832
[4260]	26/09/18	207	207	202	203	0	+0.00	10,100	2,292,573,952
[4260]	26/09/17	206	208	201	203	-3.0	-1.46	54,100	2,292,573,952
[4260]	26/09/16	219	241	206	206	-9.0	-4.19	262,400	2,326,454,528
[4260]	26/09/15	216	217	215	215	-1.0	-0.46	1,500	2,428,095,744
[4260]	26/09/14	220	220	213	216	+1.0	+0.47	7,600	2,439,389,184
[4260]	26/09/11	212	216	212	215	+3.0	+1.42	2,600	2,428,095,744
[4260]	26/09/10	212	214	210	212	+1.0	+0.47	11,600	2,394,215,168
[4260]	26/09/09	217	217	211	211	-5.0	-2.31	5,500	2,382,921,728
[4260]	26/09/08	215	222	215	216	+2.0	+0.93	7,800	2,439,389,184
[4260]	26/09/07	210	217	207	214	+7.0	+3.38	23,700	2,416,802,048
[4260]	26/09/04	209	209	207	207	-2.0	-0.96	2,600	2,337,747,968
[4260]	26/09/03	209	209	209	209	0	+0.00	1,400	2,360,334,848
[4260]	26/09/02	211	211	208	209	-5.0	-2.34	6,400	2,360,334,848
[4260]	26/09/01	213	218	208	214	+1.0	+0.47	12,300	2,416,802,048
[4260]	26/08/31	210	214	210	213	+3.0	+1.43	5,400	2,405,508,608
[4260]	26/08/28	214	216	210	210	-4.0	-1.87	11,300	2,371,628,288
[4260]	26/08/27	214	214	212	214	0	+0.00	3,300	2,416,802,048
[4260]	26/08/26	212	214	210	214	+2.0	+0.94	3,600	2,416,802,048
[4260]	26/08/25	210	212	207	212	+2.0	+0.95	1,500	2,394,215,168
[4260]	26/08/24	206	214	206	210	+3.0	+1.45	5,200	2,371,628,288
[4260]	26/08/21	210	210	206	207	-3.0	-1.43	3,900	2,337,747,968
[4260]	26/08/20	209	214	203	210	+1.0	+0.48	13,500	2,371,628,288
[4260]	26/08/19	210	213	209	209	-1.0	-0.48	13,500	2,360,334,848
[4260]	26/08/18	209	213	208	210	-1.0	-0.47	8,800	2,371,628,288
[4260]	26/08/17	210	220	209	211	-14.0	-6.22	33,900	2,382,921,728
[4260]	26/08/14	221	226	220	225	+7.0	+3.21	13,000	2,541,030,400
[4260]	26/08/13	219	219	213	218	+2.0	+0.93	4,700	2,461,976,064
[4260]	26/08/12	214	219	214	216	+2.0	+0.93	3,000	2,439,389,184
[4260]	26/08/10	213	215	213	214	+1.0	+0.47	4,400	2,416,802,048
[4260]	26/08/07	213	214	212	213	+3.0	+1.43	800	2,405,508,608
[4260]	26/08/06	213	213	205	210	-2.0	-0.94	9,000	2,371,628,288
[4260]	26/08/05	205	213	205	212	-1.0	-0.47	7,600	2,394,215,168
[4260]	26/08/04	207	215	207	213	+4.0	+1.91	5,300	2,405,508,608
[4260]	26/08/03	206	212	206	209	+5.0	+2.45	14,900	2,360,334,848
[4260]	26/07/31	203	207	202	204	-3.0	-1.45	6,100	2,303,867,392
[4260]	26/07/30	205	208	203	207	+2.0	+0.98	12,700	2,337,747,968
[4260]	26/07/29	220	224	194	205	-15.0	-6.82	75,200	2,315,160,832
[4260]	26/07/28	220	220	219	220	0	+0.00	1,500	2,484,562,944
[4260]	26/07/27	220	222	220	220	-1.0	-0.45	2,000	2,484,562,944
[4260]	26/07/24	221	221	219	221	0	+0.00	4,300	2,495,856,384
[4260]	26/07/23	224	224	221	221	0	+0.00	2,400	2,495,856,384
[4260]	26/07/22	220	222	218	221	+1.0	+0.45	3,600	2,495,856,384
[4260]	26/07/21	220	223	220	220	-1.0	-0.45	9,200	2,484,562,944
[4260]	26/07/17	222	223	220	221	-6	-2.64	12,800	-
[4260]	26/07/16	224	227	224	227	-3	-1.30	4,200	-
[4260]	26/07/15	230	230	226	230	+5	+2.22	7,100	-
[4260]	26/07/14	234	234	221	225	-5	-2.17	41,000	-
[4260]	26/07/13	243	243	230	230	-12	-4.96	18,400	-
[4260]	26/07/10	240	242	237	242	+4	+1.68	1,600	-
[4260]	26/07/09	234	239	234	238	+4	+1.71	8,300	-
[4260]	26/07/08	237	237	234	234	-5	-2.09	5,400	-
[4260]	26/07/07	242	242	235	239	-1	-0.42	4,900	-
[4260]	26/07/06	238	244	238	240	+1	+0.42	5,400	-
[4260]	26/07/03	238	240	235	239	+1	+0.42	4,000	-
[4260]	26/07/02	232	238	232	238	+6	+2.59	1,200	-
[4260]	26/07/01	231	232	231	232	+1	+0.43	500	-
[4260]	26/06/30	238	238	230	231	-7	-2.94	11,600	-
[4260]	26/06/29	241	242	237	238	-3	-1.24	8,400	-
[4260]	26/06/26	245	246	241	241	-5	-2.03	8,600	-
[4260]	26/06/25	248	248	246	246	0	0.00	3,300	-
[4260]	26/06/24	247	248	246	246	-2	-0.81	4,200	-
[4260]	26/06/23	249	250	248	248	-1	-0.40	6,800	-
[4260]	26/06/22	255	255	248	249	-6	-2.35	1,800	-
[4260]	26/06/19	250	255	250	255	+6	+2.41	1,200	-
[4260]	26/06/18	244	258	244	249	+4	+1.63	23,500	-
[4260]	26/06/17	250	250	245	245	-5	-2.00	5,500	-
[4260]	26/06/16	248	251	247	250	+2	+0.81	3,700	-
[4260]	26/06/15	251	251	248	248	-3	-1.20	3,700	-
[4260]	26/06/12	247	251	247	251	+5	+2.03	1,000	-
[4260]	26/06/11	246	246	246	246	-1	-0.40	900	-
[4260]	26/06/10	247	250	247	247	-2	-0.80	2,000	-
[4260]	26/06/09	253	253	246	249	0	0.00	15,200	-
[4260]	26/06/08	252	252	249	249	-3	-1.19	3,600	-
[4260]	26/06/05	254	254	252	252	-2	-0.79	1,600	-
[4260]	26/06/04	246	255	246	254	+7	+2.83	9,100	-
[4260]	26/06/03	252	252	246	247	-2	-0.80	13,300	-
[4260]	26/06/02	248	250	246	249	+1	+0.40	19,000	-
[4260]	26/06/01	248	250	248	248	-1	-0.40	5,000	-
[4260]	26/05/29	249	251	248	249	0	0.00	13,800	-
[4260]	26/05/28	250	250	249	249	-1	-0.40	8,900	-
[4260]	26/05/27	252	253	250	250	-1	-0.40	13,000	-
[4260]	26/05/26	250	253	250	251	-2	-0.79	14,200	-
[4260]	26/05/25	253	254	251	253	0	0.00	3,000	-
[4260]	26/05/22	260	260	252	253	-7.0	-2.69	23,200	-
[4260]	26/05/21	262	262	260	260	+1.0	+0.39	1,700	-
[4260]	26/05/20	263	264	257	259	-3.0	-1.15	18,000	-
[4260]	26/05/19	278	278	262	262	0	+0.00	10,300	-
[4260]	26/05/18	288	290	261	262	-19.0	-6.76	41,200	-
[4260]	26/05/15	283	283	276	281	0	+0.00	16,500	-
[4260]	26/05/14	283	283	278	281	-2.0	-0.71	10,400	-
[4260]	26/05/13	281	283	280	283	0	+0.00	4,200	-
[4260]	26/05/12	280	284	280	283	+3.0	+1.07	5,300	-
[4260]	26/05/11	282	285	278	280	+1.0	+0.36	17,900	-
[4260]	26/05/08	278	280	278	279	-2.0	-0.71	4,000	-
[4260]	26/05/07	280	281	277	281	+5.0	+1.81	8,900	-
[4260]	26/05/01	270	278	270	276	+6.0	+2.22	9,700	-
[4260]	26/04/30	272	272	270	270	-2.0	-0.74	4,400	-
[4260]	26/04/28	275	276	272	272	-4.0	-1.45	3,200	-
[4260]	26/04/27	279	280	270	276	-11	-3.83	35,900	-
[4260]	26/04/24	287	296	279	287	+16	+5.90	105,600	-
[4260]	26/04/23	268	305	267	271	+7	+2.65	255,800	-
[4260]	26/04/22	268	268	263	264	-1	-0.38	3,000	-
[4260]	26/04/21	268	268	265	265	-3	-1.12	2,500	-
[4260]	26/04/20	268	268	264	268	+1	+0.37	2,800	-
[4260]	26/04/17	271	271	267	267	-3	-1.11	3,200	-
[4260]	26/04/16	266	270	265	270	+1	+0.37	4,000	-
[4260]	26/04/15	269	269	263	269	+2	+0.75	7,600	-
[4260]	26/04/14	262	267	261	267	+1	+0.38	4,200	-
[4260]	26/04/13	263	268	262	266	+4	+1.53	13,900	-
[4260]	26/04/10	262	263	261	262	0	0.00	8,100	-
[4260]	26/04/09	265	265	260	262	-4	-1.50	11,500	-
[4260]	26/04/08	263	266	259	266	+4	+1.53	7,500	-
[4260]	26/04/07	259	262	258	262	+1	+0.38	3,400	-
[4260]	26/04/06	260	262	258	261	-1	-0.38	6,200	-
[4260]	26/04/03	259	263	257	262	+5	+1.95	4,500	-
[4260]	26/04/02	264	265	257	257	-7	-2.65	10,900	-
[4260]	26/04/01	259	268	259	264	+7	+2.72	7,000	-
[4260]	26/03/31	259	260	257	257	0	0.00	3,400	-
[4260]	26/03/30	269	269	257	257	-13	-4.81	15,200	-
[4260]	26/03/27	272	273	270	270	-4	-1.46	10,000	-
[4260]	26/03/26	276	276	272	274	-1	-0.36	3,900	-
[4260]	26/03/25	273	276	273	275	+2	+0.73	4,800	-
[4260]	26/03/24	276	276	273	273	-3	-1.09	2,800	-
[4260]	26/03/23	275	278	273	276	+1	+0.36	5,800	-
[4260]	26/03/19	277	278	271	275	-2	-0.72	7,900	-
[4260]	26/03/18	275	278	275	277	-1	-0.36	4,700	-
[4260]	26/03/17	274	278	273	278	+4	+1.46	1,300	-
[4260]	26/03/16	270	274	270	274	+4	+1.48	5,300	-
[4260]	26/03/13	271	272	270	270	-1	-0.37	4,000	-
[4260]	26/03/12	275	276	271	271	-3	-1.09	4,400	-
[4260]	26/03/11	276	277	273	274	+2	+0.74	10,200	-
[4260]	26/03/10	273	277	272	272	+2	+0.74	16,400	-
[4260]	26/03/09	276	276	270	270	-8	-2.88	20,100	-
[4260]	26/03/06	276	278	274	278	+4	+1.46	12,000	-
[4260]	26/03/05	274	277	274	274	+3	+1.11	13,200	-
[4260]	26/03/04	280	281	271	271	-10	-3.56	45,800	-
[4260]	26/03/03	283	283	281	281	-2	-0.71	7,300	-
[4260]	26/03/02	283	284	282	283	-1	-0.35	12,400	-
[4260]	26/02/27	284	284	283	284	0	0.00	19,400	-
[4260]	26/02/26	283	284	280	284	+1	+0.35	22,200	-
[4260]	26/02/25	287	287	282	283	-4	-1.39	33,600	-
[4260]	26/02/24	287	289	286	287	+1	+0.35	7,300	-
[4260]	26/02/20	299	300	286	286	-16	-5.30	41,700	-
[4260]	26/02/19	305	305	300	302	-3	-0.98	6,100	-
[4260]	26/02/18	307	307	300	305	-2	-0.65	16,700	-
[4260]	26/02/17	310	310	305	307	-2	-0.65	18,200	-
[4260]	26/02/16	312	312	305	309	+3	+0.98	22,800	-
[4260]	26/02/13	310	310	304	306	+2	+0.66	13,800	-
[4260]	26/02/12	299	308	298	304	+3	+1.00	15,700	-
[4260]	26/02/10	299	303	299	301	+2	+0.67	12,800	-
[4260]	26/02/09	301	301	298	299	-1	-0.33	15,800	-
[4260]	26/02/06	302	303	299	300	-4	-1.32	29,300	-
[4260]	26/02/05	301	305	301	304	+1	+0.33	7,100	-
[4260]	26/02/04	303	305	301	303	0	0.00	15,700	-
[4260]	26/02/03	304	306	302	303	0	0.00	8,300	-
[4260]	26/02/02	308	308	303	303	-2	-0.66	10,300	-
[4260]	26/01/30	305	308	305	305	0	0.00	12,300	-
[4260]	26/01/29	307	308	305	305	-2	-0.65	8,800	-
[4260]	26/01/28	308	311	307	307	-1	-0.32	12,000	-
[4260]	26/01/27	315	315	308	308	-2	-0.65	29,800	-
[4260]	26/01/26	310	311	305	310	0	0.00	13,200	-
[4260]	26/01/23	309	312	302	310	+2	+0.65	30,500	-
[4260]	26/01/22	305	311	305	308	-1	-0.32	19,200	-
[4260]	26/01/21	311	314	306	309	-6	-1.90	25,100	-
[4260]	26/01/20	316	322	310	315	-1	-0.32	37,000	-
[4260]	26/01/19	319	321	306	316	-19	-5.67	133,900	-
[4260]	26/01/16	293	356	293	335	+50	+17.54	879,200	-
[4260]	26/01/15	288	288	284	285	+1	+0.35	33,900	-
[4260]	26/01/14	290	292	284	284	-6	-2.07	9,500	-
[4260]	26/01/13	286	293	286	290	+6	+2.11	12,000	-
[4260]	26/01/09	284	287	283	284	0	0.00	22,600	-
[4260]	26/01/08	289	289	284	284	-1	-0.35	5,900	-
[4260]	26/01/07	288	289	285	285	-3	-1.04	16,500	-
[4260]	26/01/06	290	292	287	288	-2	-0.69	8,200	-
[4260]	26/01/05	288	290	287	290	+2	+0.69	13,000	-
[4260]	25/12/30	290	290	285	288	-2	-0.69	9,500	-
[4260]	25/12/29	284	300	283	290	+5	+1.75	31,400	-
[4260]	25/12/26	285	285	283	285	-2	-0.70	28,400	-
[4260]	25/12/25	285	287	285	287	+2	+0.70	17,300	-
[4260]	25/12/24	287	288	285	285	-2	-0.70	18,700	-
[4260]	25/12/23	286	292	286	287	+1	+0.35	20,800	-
[4260]	25/12/22	290	290	286	286	-2	-0.69	17,100	-
[4260]	25/12/19	286	290	286	288	+2	+0.70	19,800	-
[4260]	25/12/18	288	290	284	286	-2	-0.69	6,200	-
[4260]	25/12/17	288	290	285	288	-2	-0.69	10,500	-
[4260]	25/12/16	290	290	287	290	+1	+0.35	11,800	-
[4260]	25/12/15	284	289	281	289	+9	+3.21	30,300	-
[4260]	25/12/12	284	284	280	280	-3	-1.06	16,700	-
[4260]	25/12/11	288	288	282	283	-5	-1.74	28,300	-
[4260]	25/12/10	288	289	286	288	0	0.00	17,900	-
[4260]	25/12/09	288	290	288	288	0	0.00	8,900	-
[4260]	25/12/08	290	290	288	288	-1	-0.35	24,100	-
[4260]	25/12/05	289	292	288	289	0	0.00	13,000	-
[4260]	25/12/04	289	290	289	289	0	0.00	9,900	-
[4260]	25/12/03	291	291	289	289	-1	-0.34	15,100	-
[4260]	25/12/02	291	294	290	290	0	0.00	14,400	-
[4260]	25/12/01	290	295	290	290	0	0.00	19,300	-
[4260]	25/11/28	289	295	289	290	0	0.00	14,000	-
[4260]	25/11/27	291	293	289	290	-1	-0.34	15,600	-
[4260]	25/11/26	294	299	291	291	-2	-0.68	16,100	-
[4260]	25/11/25	298	300	293	293	-3	-1.01	24,400	-
[4260]	25/11/21	295	301	295	296	-5	-1.66	19,600	-
[4260]	25/11/20	305	305	298	301	+4	+1.35	27,500	-
[4260]	25/11/19	312	312	296	297	-18	-5.71	56,300	-
[4260]	25/11/18	317	321	309	315	-7	-2.17	52,100	-
[4260]	25/11/17	327	329	305	322	-37	-10.31	67,000	-
[4260]	25/11/14	345	368	344	359	+12	+3.46	20,400	-
[4260]	25/11/13	341	347	339	347	+5	+1.46	5,300	-
[4260]	25/11/12	334	342	334	342	+8	+2.40	5,300	-
[4260]	25/11/11	334	339	334	334	-8	-2.34	4,600	-
[4260]	25/11/10	336	342	336	342	+7	+2.09	3,100	-
[4260]	25/11/07	327	335	327	335	+5	+1.52	5,300	-
[4260]	25/11/06	331	333	330	330	0	0.00	1,500	-
[4260]	25/11/05	332	334	330	330	-4	-1.20	6,800	-
[4260]	25/11/04	331	337	331	334	+3	+0.91	5,900	-
[4260]	25/10/31	325	331	324	331	+3	+0.91	6,600	-
[4260]	25/10/30	342	343	319	328	-14	-4.09	42,200	-
[4260]	25/10/29	347	350	342	342	-7	-2.01	13,400	-
[4260]	25/10/28	348	351	348	349	+2	+0.58	7,900	-
[4260]	25/10/27	353	354	347	347	-6	-1.70	20,000	-
[4260]	25/10/24	353	355	353	353	-1	-0.28	5,000	-
[4260]	25/10/23	354	355	353	354	0	0.00	3,200	-
[4260]	25/10/22	360	360	353	354	-4	-1.12	12,500	-
[4260]	25/10/21	360	360	355	358	-2	-0.56	11,600	-
[4260]	25/10/20	360	361	357	360	0	0.00	15,900	-
[4260]	25/10/17	360	361	360	360	-1	-0.28	2,100	-
[4260]	25/10/16	362	366	361	361	0	0.00	5,100	-
[4260]	25/10/15	361	362	361	361	0	0.00	4,100	-
[4260]	25/10/14	360	364	359	361	-4	-1.10	2,700	-
[4260]	25/10/10	366	366	365	365	0	0.00	900	-
[4260]	25/10/09	364	366	362	365	-1	-0.27	5,500	-
[4260]	25/10/08	366	367	364	366	0	0.00	10,100	-
[4260]	25/10/07	368	368	366	366	-2	-0.54	2,500	-
[4260]	25/10/06	366	368	366	368	+3	+0.82	8,400	-
[4260]	25/10/03	365	369	365	365	-1	-0.27	6,500	-
[4260]	25/10/02	368	369	366	366	0	0.00	3,200	-
[4260]	25/10/01	369	369	365	366	-3	-0.81	6,100	-
[4260]	25/09/30	368	372	368	369	+1	+0.27	6,800	-
[4260]	25/09/29	375	380	365	368	-7	-1.87	7,700	-
[4260]	25/09/26	377	377	368	375	0	0.00	9,000	-
[4260]	25/09/25	376	377	375	375	-2	-0.53	4,100	-
[4260]	25/09/24	382	382	377	377	-3	-0.79	2,400	-
[4260]	25/09/22	380	380	377	380	0	0.00	3,900	-
[4260]	25/09/19	384	384	376	380	-4	-1.04	7,800	-
[4260]	25/09/18	380	388	379	384	+4	+1.05	7,900	-
[4260]	25/09/17	385	385	380	380	-5	-1.30	5,100	-
[4260]	25/09/16	386	397	381	385	-2	-0.52	13,300	-
[4260]	25/09/12	397	397	387	387	+3	+0.78	17,900	-
[4260]	25/09/11	385	390	382	384	+1	+0.26	6,000	-
[4260]	25/09/10	377	383	373	383	+6	+1.59	5,300	-
[4260]	25/09/09	388	388	371	377	+1	+0.27	17,200	-
[4260]	25/09/08	369	376	369	376	+7	+1.90	15,700	-
[4260]	25/09/05	374	374	366	369	-6	-1.60	6,900	-