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
[4265]	26/10/29	280	281	263	278	-3.0	-1.07	38,500	1,327,005,184
[4265]	26/10/28	269	281	267	281	+12.0	+4.46	37,100	1,341,325,440
[4265]	26/10/27	262	269	259	269	+5.0	+1.89	27,800	1,284,044,544
[4265]	26/10/26	256	266	252	264	+8.0	+3.12	26,000	1,260,177,664
[4265]	26/10/23	250	256	245	256	+5.0	+1.99	37,800	1,221,990,400
[4265]	26/10/22	260	260	251	251	-5.0	-1.95	25,800	1,198,123,392
[4265]	26/10/21	254	260	254	256	+2.0	+0.79	14,600	1,221,990,400
[4265]	26/10/20	255	258	252	254	0	+0.00	17,600	1,212,443,648
[4265]	26/10/19	251	260	251	254	-7.0	-2.68	26,500	1,212,443,648
[4265]	26/10/16	262	266	253	261	+3.0	+1.16	46,700	1,245,857,408
[4265]	26/10/15	255	258	247	258	+2.0	+0.78	43,800	1,231,537,152
[4265]	26/10/14	253	257	249	256	+6.0	+2.40	21,400	1,221,990,400
[4265]	26/10/13	243	252	243	250	-1.0	-0.40	13,700	1,193,350,016
[4265]	26/10/09	244	255	244	251	+3.0	+1.21	11,600	1,198,123,392
[4265]	26/10/08	246	251	245	248	+1.0	+0.40	40,100	1,183,803,136
[4265]	26/10/07	247	251	246	247	-2.0	-0.80	25,000	1,179,029,760
[4265]	26/10/06	247	250	247	249	+2.0	+0.81	12,500	1,188,576,640
[4265]	26/10/05	253	253	246	247	+2.0	+0.82	20,600	1,179,029,760
[4265]	26/10/02	250	255	245	245	-4.0	-1.61	49,600	1,169,483,008
[4265]	26/10/01	254	255	244	249	-1.0	-0.40	47,000	1,188,576,640
[4265]	26/09/30	266	270	250	250	-18.0	-6.72	214,400	1,193,350,016
[4265]	26/09/29	283	283	264	268	-15.0	-5.30	87,900	1,279,271,168
[4265]	26/09/28	281	283	278	283	+4.0	+1.43	23,300	1,350,872,192
[4265]	26/09/25	279	283	276	279	-1.0	-0.36	39,300	1,331,778,560
[4265]	26/09/24	283	284	274	280	-3.0	-1.06	30,300	1,336,551,936
[4265]	26/09/18	280	283	280	283	0	+0.00	27,200	1,350,872,192
[4265]	26/09/17	282	283	280	283	+2.0	+0.71	26,500	1,350,872,192
[4265]	26/09/16	281	284	280	281	0	+0.00	9,900	1,341,325,440
[4265]	26/09/15	283	285	281	281	-2.0	-0.71	16,000	1,341,325,440
[4265]	26/09/14	285	287	280	283	0	+0.00	26,000	1,350,872,192
[4265]	26/09/11	280	284	280	283	+1.0	+0.35	9,200	1,350,872,192
[4265]	26/09/10	280	285	280	282	-1.0	-0.35	13,100	1,346,098,816
[4265]	26/09/09	285	287	283	283	-1.0	-0.35	15,600	1,350,872,192
[4265]	26/09/08	285	287	284	284	0	+0.00	8,600	1,355,645,568
[4265]	26/09/07	288	288	282	284	-1.0	-0.35	16,700	1,355,645,568
[4265]	26/09/04	285	288	283	285	0	+0.00	11,600	1,360,418,944
[4265]	26/09/03	290	290	285	285	-2.0	-0.70	12,500	1,360,418,944
[4265]	26/09/02	286	288	285	287	0	+0.00	10,200	1,369,965,824
[4265]	26/09/01	291	291	287	287	-1.0	-0.35	20,600	1,369,965,824
[4265]	26/08/31	288	294	287	288	0	+0.00	44,700	1,374,739,200
[4265]	26/08/28	288	296	283	288	-1.0	-0.35	38,500	1,374,739,200
[4265]	26/08/27	286	291	286	289	+1.0	+0.35	16,600	1,379,512,576
[4265]	26/08/26	293	293	285	288	-6.0	-2.04	24,600	1,374,739,200
[4265]	26/08/25	284	297	279	294	+10.0	+3.52	51,400	1,403,379,584
[4265]	26/08/24	294	294	282	284	-10.0	-3.40	32,500	1,355,645,568
[4265]	26/08/21	291	296	287	294	-2.0	-0.68	18,400	1,401,733,248
[4265]	26/08/20	296	298	280	296	+20.0	+7.25	63,200	1,411,268,864
[4265]	26/08/19	283	288	276	276	-11.0	-3.83	28,000	1,315,912,832
[4265]	26/08/18	286	296	284	287	0	+0.00	43,500	1,368,358,656
[4265]	26/08/17	272	290	270	287	+17.0	+6.30	52,700	1,368,358,656
[4265]	26/08/14	272	275	263	270	-10.0	-3.57	78,600	1,287,305,984
[4265]	26/08/13	281	291	280	280	-2.0	-0.71	46,900	1,334,983,936
[4265]	26/08/12	277	282	277	282	+5.0	+1.81	15,900	1,344,519,552
[4265]	26/08/10	276	283	275	277	-1.0	-0.36	20,700	1,320,680,576
[4265]	26/08/07	279	281	274	278	-2.0	-0.71	35,700	1,325,448,448
[4265]	26/08/06	289	289	280	280	-9.0	-3.11	48,200	1,334,983,936
[4265]	26/08/05	292	297	283	289	-2.0	-0.69	146,400	1,377,894,144
[4265]	26/08/04	301	301	288	291	-4.0	-1.36	35,400	1,387,429,760
[4265]	26/08/03	295	303	280	295	0	+0.00	68,500	1,406,500,992
[4265]	26/07/31	288	301	282	295	+15.0	+5.36	95,600	1,406,500,992
[4265]	26/07/30	279	288	270	280	+1.0	+0.36	154,000	1,334,983,936
[4265]	26/07/29	291	303	279	279	0	+0.00	160,500	1,330,216,192
[4265]	26/07/28	310	310	275	279	-27.0	-8.82	200,000	1,330,216,192
[4265]	26/07/27	324	327	292	306	-19.0	-5.85	203,100	1,458,946,816
[4265]	26/07/24	329	340	321	325	-8.0	-2.40	106,200	1,549,534,976
[4265]	26/07/23	338	342	327	333	-5.0	-1.48	102,800	1,587,677,440
[4265]	26/07/22	330	347	325	338	+3.0	+0.90	119,800	1,611,516,416
[4265]	26/07/21	327	348	316	335	+8.0	+2.45	153,400	1,597,213,056
[4265]	26/07/17	366	386	313	327	-34	-9.42	574,600	-
[4265]	26/07/16	357	362	344	361	+1	+0.28	109,800	-
[4265]	26/07/15	362	370	348	360	+2	+0.56	142,500	-
[4265]	26/07/14	344	369	339	358	+6	+1.70	197,600	-
[4265]	26/07/13	364	366	340	352	-20	-5.38	321,500	-
[4265]	26/07/10	395	420	370	372	-15	-3.88	769,200	-
[4265]	26/07/09	383	409	365	387	-12	-3.01	676,200	-
[4265]	26/07/08	315	403	307	399	+76	+23.53	1,640,700	-
[4265]	26/07/07	339	343	307	323	-15	-4.44	482,800	-
[4265]	26/07/06	383	387	330	338	-44	-11.52	552,900	-
[4265]	26/07/03	380	403	351	382	-13	-3.29	629,000	-
[4265]	26/07/02	413	425	387	395	+6	+1.54	705,400	-
[4265]	26/07/01	432	439	379	389	-67	-14.69	1,281,000	-
[4265]	26/06/30	385	465	372	456	+26	+6.05	1,692,700	-
[4265]	26/06/29	430	430	395	430	+80	+22.86	1,788,000	-
[4265]	26/06/26	310	360	307	350	+37	+11.82	1,133,500	-
[4265]	26/06/25	288	344	269	313	-5	-1.57	1,093,200	-
[4265]	26/06/24	372	383	315	318	-62	-16.32	911,200	-
[4265]	26/06/23	344	423	344	380	+37	+10.79	2,683,500	-
[4265]	26/06/22	317	349	304	343	+26	+8.20	298,500	-
[4265]	26/06/19	311	319	284	317	+9	+2.92	164,100	-
[4265]	26/06/18	278	323	275	308	+26	+9.22	326,400	-
[4265]	26/06/17	241	294	241	282	+27	+10.59	263,800	-
[4265]	26/06/16	235	256	235	255	+20	+8.51	104,100	-
[4265]	26/06/15	229	235	226	235	+4	+1.73	29,300	-
[4265]	26/06/12	222	245	222	231	+10	+4.52	53,100	-
[4265]	26/06/11	219	227	213	221	+2	+0.91	60,700	-
[4265]	26/06/10	226	262	208	219	-1	-0.45	585,100	-
[4265]	26/06/09	223	224	220	220	+2	+0.92	17,000	-
[4265]	26/06/08	231	231	216	218	-19	-8.02	37,500	-
[4265]	26/06/05	233	239	230	237	+4	+1.72	13,200	-
[4265]	26/06/04	236	236	227	233	+2	+0.87	17,000	-
[4265]	26/06/03	227	235	222	231	+12	+5.48	36,000	-
[4265]	26/06/02	230	230	219	219	-14	-6.01	47,400	-
[4265]	26/06/01	235	240	232	233	-3	-1.27	20,800	-
[4265]	26/05/29	236	242	236	236	0	0.00	14,200	-
[4265]	26/05/28	236	239	235	236	-1	-0.42	16,000	-
[4265]	26/05/27	241	246	236	237	-9	-3.66	54,800	-
[4265]	26/05/26	251	251	246	246	-4	-1.60	21,700	-
[4265]	26/05/25	250	255	250	250	+3	+1.21	18,700	-
[4265]	26/05/22	253	253	244	247	-1.0	-0.40	50,400	-
[4265]	26/05/21	247	256	247	248	+2.0	+0.81	19,000	-
[4265]	26/05/20	257	257	246	246	-8.0	-3.15	33,200	-
[4265]	26/05/19	245	256	245	254	+11.0	+4.53	37,300	-
[4265]	26/05/18	244	245	238	243	-4.0	-1.62	42,400	-
[4265]	26/05/15	257	257	242	247	-8.0	-3.14	90,900	-
[4265]	26/05/14	260	260	252	255	-2.0	-0.78	41,200	-
[4265]	26/05/13	259	261	257	257	0	+0.00	31,400	-
[4265]	26/05/12	264	264	257	257	-2.0	-0.77	19,300	-
[4265]	26/05/11	270	270	259	259	-8.0	-3.00	55,300	-
[4265]	26/05/08	270	271	267	267	-3.0	-1.11	22,000	-
[4265]	26/05/07	272	276	269	270	0	+0.00	37,800	-
[4265]	26/05/01	275	275	267	270	-5.0	-1.82	48,600	-
[4265]	26/04/30	281	281	275	275	-5.0	-1.79	30,500	-
[4265]	26/04/28	276	281	276	280	+5.0	+1.82	49,500	-
[4265]	26/04/27	301	301	273	275	-30	-9.84	213,200	-
[4265]	26/04/24	304	310	304	305	+1	+0.33	95,900	-
[4265]	26/04/23	313	313	297	304	-10	-3.18	120,000	-
[4265]	26/04/22	314	319	312	314	-1	-0.32	93,400	-
[4265]	26/04/21	319	320	313	315	-3	-0.94	83,000	-
[4265]	26/04/20	318	322	315	318	+1	+0.32	61,500	-
[4265]	26/04/17	315	320	313	317	+3	+0.96	68,100	-
[4265]	26/04/16	316	324	312	314	-1	-0.32	144,200	-
[4265]	26/04/15	322	329	312	315	0	0.00	181,400	-
[4265]	26/04/14	321	325	310	315	-7	-2.17	197,100	-
[4265]	26/04/13	317	335	312	322	+3	+0.94	288,300	-
[4265]	26/04/10	346	352	316	319	-40	-11.14	953,700	-
[4265]	26/04/09	432	438	359	359	-80	-18.22	1,926,400	-
[4265]	26/04/08	486	528	432	439	-54	-10.95	2,900,000	-
[4265]	26/04/07	489	522	458	493	+28	+6.02	3,691,900	-
[4265]	26/04/06	385	465	380	465	+80	+20.78	1,470,300	-
[4265]	26/04/03	390	402	381	385	-5	-1.28	132,500	-
[4265]	26/04/02	380	394	363	390	+11	+2.90	232,000	-
[4265]	26/04/01	387	422	371	379	-5	-1.30	586,000	-
[4265]	26/03/31	381	391	374	384	-13	-3.27	163,800	-
[4265]	26/03/30	396	414	356	397	-7	-1.73	450,300	-
[4265]	26/03/27	377	428	367	404	+19	+4.94	903,300	-
[4265]	26/03/26	393	457	385	385	-23	-5.64	1,645,900	-
[4265]	26/03/25	386	435	380	408	+30	+7.94	1,896,200	-
[4265]	26/03/24	410	418	356	378	-28	-6.90	1,400,500	-
[4265]	26/03/23	395	456	355	406	-29	-6.67	2,179,500	-
[4265]	26/03/19	428	475	413	435	-25	-5.43	1,929,300	-
[4265]	26/03/18	452	500	401	460	+40	+9.52	6,350,400	-
[4265]	26/03/17	420	420	420	420	+80	+23.53	49,300	-
[4265]	26/03/16	346	348	335	340	-12	-3.41	67,700	-
[4265]	26/03/13	324	352	316	352	+32	+10.00	171,900	-
[4265]	26/03/12	323	330	316	320	-10	-3.03	55,900	-
[4265]	26/03/11	337	353	322	330	+9	+2.80	301,800	-
[4265]	26/03/10	291	321	285	321	+30	+10.31	156,700	-
[4265]	26/03/09	276	291	270	291	+3	+1.04	62,100	-
[4265]	26/03/06	275	288	270	288	+15	+5.49	20,100	-
[4265]	26/03/05	267	273	267	273	+4	+1.49	31,000	-
[4265]	26/03/04	263	272	246	269	-3	-1.10	99,900	-
[4265]	26/03/03	270	275	262	272	+2	+0.74	26,300	-
[4265]	26/03/02	266	270	264	270	-5	-1.82	27,300	-
[4265]	26/02/27	265	275	264	275	+10	+3.77	42,900	-
[4265]	26/02/26	266	266	264	265	-4	-1.49	23,100	-
[4265]	26/02/25	263	269	261	269	+6	+2.28	8,300	-
[4265]	26/02/24	261	263	258	263	0	0.00	23,700	-
[4265]	26/02/20	261	266	257	263	-2	-0.75	23,300	-
[4265]	26/02/19	266	266	260	265	+2	+0.76	12,500	-
[4265]	26/02/18	262	267	258	263	+4	+1.54	15,400	-
[4265]	26/02/17	259	262	254	259	+5	+1.97	33,900	-
[4265]	26/02/16	268	269	243	254	-14	-5.22	110,000	-
[4265]	26/02/13	268	277	258	268	-40	-12.99	185,400	-
[4265]	26/02/12	308	315	306	308	+2	+0.65	18,500	-
[4265]	26/02/10	306	308	306	306	+1	+0.33	6,000	-
[4265]	26/02/09	310	310	304	305	-5	-1.61	15,700	-
[4265]	26/02/06	309	310	305	310	0	0.00	16,300	-
[4265]	26/02/05	313	313	303	310	-1	-0.32	21,300	-
[4265]	26/02/04	311	312	307	311	0	0.00	5,100	-
[4265]	26/02/03	312	315	309	311	+1	+0.32	9,500	-
[4265]	26/02/02	310	314	309	310	+1	+0.32	8,300	-
[4265]	26/01/30	308	311	304	309	-3	-0.96	14,000	-
[4265]	26/01/29	307	312	306	312	+3	+0.97	8,600	-
[4265]	26/01/28	313	316	306	309	-3	-0.96	17,700	-
[4265]	26/01/27	312	314	309	312	+1	+0.32	9,800	-
[4265]	26/01/26	318	318	311	311	-7	-2.20	12,200	-
[4265]	26/01/23	315	321	309	318	+4	+1.27	27,000	-
[4265]	26/01/22	316	320	311	314	+3	+0.96	16,800	-
[4265]	26/01/21	313	316	310	311	-6	-1.89	18,400	-
[4265]	26/01/20	311	318	311	317	+3	+0.96	12,900	-
[4265]	26/01/19	309	331	302	314	+5	+1.62	148,300	-
[4265]	26/01/16	308	314	308	309	0	0.00	26,800	-
[4265]	26/01/15	309	312	306	309	0	0.00	18,800	-
[4265]	26/01/14	310	313	305	309	-1	-0.32	22,900	-
[4265]	26/01/13	315	315	309	310	-2	-0.64	11,600	-
[4265]	26/01/09	313	316	309	312	-2	-0.64	15,900	-
[4265]	26/01/08	318	320	314	314	-6	-1.88	23,100	-
[4265]	26/01/07	316	327	312	320	+8	+2.56	37,400	-
[4265]	26/01/06	311	314	309	312	+3	+0.97	8,000	-
[4265]	26/01/05	311	312	309	309	-2	-0.64	12,700	-
[4265]	25/12/30	319	319	311	311	-12	-3.72	27,000	-
[4265]	25/12/29	301	328	301	323	+24	+8.03	94,600	-
[4265]	25/12/26	300	302	295	299	-4	-1.32	69,700	-
[4265]	25/12/25	304	304	301	303	+1	+0.33	58,100	-
[4265]	25/12/24	304	306	300	302	-3	-0.98	49,400	-
[4265]	25/12/23	306	308	303	305	-2	-0.65	36,500	-
[4265]	25/12/22	312	312	302	307	-7	-2.23	34,300	-
[4265]	25/12/19	308	314	304	314	+8	+2.61	23,100	-
[4265]	25/12/18	303	306	300	306	+1	+0.33	51,400	-
[4265]	25/12/17	308	310	303	305	-5	-1.61	64,600	-
[4265]	25/12/16	310	313	307	310	-1	-0.32	25,200	-
[4265]	25/12/15	306	312	306	311	0	0.00	44,500	-
[4265]	25/12/12	311	316	305	311	+1	+0.32	60,600	-
[4265]	25/12/11	328	328	310	310	-16	-4.91	85,800	-
[4265]	25/12/10	326	329	325	326	0	0.00	17,200	-
[4265]	25/12/09	327	329	324	326	+1	+0.31	13,200	-
[4265]	25/12/08	333	334	325	325	-3	-0.91	23,100	-
[4265]	25/12/05	330	335	328	328	-2	-0.61	15,700	-
[4265]	25/12/04	328	334	328	330	-1	-0.30	11,100	-
[4265]	25/12/03	328	331	327	331	+2	+0.61	9,900	-
[4265]	25/12/02	338	340	328	329	-9	-2.66	42,800	-
[4265]	25/12/01	346	347	338	338	-11	-3.15	28,500	-
[4265]	25/11/28	346	352	346	349	+2	+0.58	22,400	-
[4265]	25/11/27	335	347	335	347	+14	+4.20	32,100	-
[4265]	25/11/26	333	339	330	333	+8	+2.46	74,000	-
[4265]	25/11/25	338	338	325	325	-11	-3.27	58,100	-
[4265]	25/11/21	339	346	327	336	-9	-2.61	109,000	-
[4265]	25/11/20	347	356	345	345	-2	-0.58	27,200	-
[4265]	25/11/19	342	351	338	347	+6	+1.76	23,500	-
[4265]	25/11/18	354	355	340	341	-14	-3.94	77,700	-
[4265]	25/11/17	350	364	350	355	0	0.00	67,800	-
[4265]	25/11/14	348	355	345	355	-1	-0.28	53,000	-
[4265]	25/11/13	358	361	353	356	-2	-0.56	39,100	-
[4265]	25/11/12	349	361	346	358	+9	+2.58	37,000	-
[4265]	25/11/11	354	354	348	349	-5	-1.41	42,400	-
[4265]	25/11/10	354	366	349	354	+8	+2.31	72,200	-
[4265]	25/11/07	349	349	343	346	-2	-0.57	38,500	-
[4265]	25/11/06	343	351	341	348	+7	+2.05	35,000	-
[4265]	25/11/05	347	352	332	341	-7	-2.01	140,300	-
[4265]	25/11/04	357	357	345	348	-9	-2.52	60,900	-
[4265]	25/10/31	358	364	356	357	+3	+0.85	46,500	-
[4265]	25/10/30	351	362	348	354	+3	+0.85	87,900	-
[4265]	25/10/29	357	360	348	351	-4	-1.13	59,300	-
[4265]	25/10/28	358	364	354	355	-4	-1.11	60,500	-
[4265]	25/10/27	365	372	356	359	-7	-1.91	100,900	-
[4265]	25/10/24	374	374	356	366	-5	-1.35	90,500	-
[4265]	25/10/23	381	386	369	371	-5	-1.33	271,100	-
[4265]	25/10/22	369	379	368	376	+9	+2.45	91,200	-
[4265]	25/10/21	363	370	355	367	+4	+1.10	101,600	-
[4265]	25/10/20	347	366	346	363	+24	+7.08	147,100	-
[4265]	25/10/17	353	353	339	339	-17	-4.78	66,400	-
[4265]	25/10/16	351	362	348	356	+5	+1.42	60,100	-
[4265]	25/10/15	334	352	334	351	+18	+5.41	72,400	-
[4265]	25/10/14	332	339	332	333	-3	-0.89	92,700	-
[4265]	25/10/10	337	346	335	336	-1	-0.30	117,300	-
[4265]	25/10/09	354	357	333	337	-17	-4.80	208,900	-
[4265]	25/10/08	354	363	351	354	-5	-1.39	197,100	-
[4265]	25/10/07	364	373	356	359	0	0.00	171,200	-
[4265]	25/10/06	368	370	355	359	+4	+1.13	159,400	-
[4265]	25/10/03	350	370	348	355	+1	+0.28	215,100	-
[4265]	25/10/02	350	359	349	354	+4	+1.14	157,800	-
[4265]	25/10/01	381	383	349	350	-30	-7.89	447,800	-
[4265]	25/09/30	372	406	366	380	+1	+0.26	576,000	-
[4265]	25/09/29	394	395	366	379	-11	-2.82	524,200	-
[4265]	25/09/26	425	453	390	390	-23	-5.57	1,567,300	-
[4265]	25/09/25	450	455	405	413	-58	-12.31	1,738,100	-
[4265]	25/09/24	581	601	471	471	-100	-17.51	3,023,000	-
[4265]	25/09/22	681	736	571	571	-100	-14.90	1,960,600	-
[4265]	25/09/19	664	671	645	671	+100	+17.51	471,600	-
[4265]	25/09/18	533	571	525	571	+80	+16.29	1,744,800	-
[4265]	25/09/17	553	612	481	491	-42	-7.88	4,048,100	-
[4265]	25/09/16	531	533	524	533	+80	+17.66	256,700	-
[4265]	25/09/12	601	601	437	453	-48	-9.58	2,251,300	-
[4265]	25/09/11	445	501	424	501	+80	+19.00	1,333,600	-
[4265]	25/09/10	448	480	407	421	-22	-4.97	2,013,900	-
[4265]	25/09/09	378	443	364	443	+80	+22.04	5,037,400	-
[4265]	25/09/08	379	467	343	363	-24	-6.20	3,878,100	-
[4265]	25/09/05	307	387	307	387	+80	+26.06	1,852,300	-