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
[5240]	26/10/29	148	150	144	147	-1.0	-0.68	20,700	1,802,996,224
[5240]	26/10/28	146	159	146	148	+2.0	+1.37	100,100	1,815,261,440
[5240]	26/10/27	144	146	143	146	+3.0	+2.10	36,700	1,790,730,880
[5240]	26/10/26	142	146	141	143	+1.0	+0.70	44,900	1,753,935,104
[5240]	26/10/23	145	147	139	142	-4.0	-2.74	115,300	1,741,669,760
[5240]	26/10/22	148	151	146	146	-3.0	-2.01	58,400	1,790,730,880
[5240]	26/10/21	148	152	148	149	-1.0	-0.67	54,500	1,827,526,656
[5240]	26/10/20	157	160	144	150	-6.0	-3.85	173,300	1,839,792,000
[5240]	26/10/19	154	159	154	156	-2.0	-1.27	85,100	1,913,383,680
[5240]	26/10/16	158	164	158	158	-1.0	-0.63	85,600	1,937,914,240
[5240]	26/10/15	167	168	156	159	-9.0	-5.36	157,600	1,950,179,584
[5240]	26/10/14	169	182	168	168	-2.0	-1.18	421,600	2,060,567,040
[5240]	26/10/13	168	173	168	170	+1.0	+0.59	63,300	2,085,097,600
[5240]	26/10/09	167	171	166	169	0	+0.00	90,300	2,072,832,256
[5240]	26/10/08	169	171	166	169	0	+0.00	98,000	2,072,832,256
[5240]	26/10/07	173	173	168	169	-2.0	-1.17	72,300	2,072,832,256
[5240]	26/10/06	174	177	171	171	-3.0	-1.72	73,600	2,097,362,944
[5240]	26/10/05	173	177	171	174	+2.0	+1.16	60,900	2,134,158,720
[5240]	26/10/02	174	175	171	172	-5.0	-2.82	68,800	2,109,628,160
[5240]	26/10/01	173	177	172	177	+1.0	+0.57	45,400	2,170,954,496
[5240]	26/09/30	174	178	172	176	0	+0.00	67,900	2,158,689,280
[5240]	26/09/29	176	179	173	176	0	+0.00	57,900	2,158,689,280
[5240]	26/09/28	182	183	176	176	-5.0	-2.76	65,800	2,158,689,280
[5240]	26/09/25	183	183	178	181	-5.0	-2.69	100,400	2,220,015,616
[5240]	26/09/24	185	187	180	186	+5.0	+2.76	73,900	2,281,341,952
[5240]	26/09/18	179	184	177	181	-2.0	-1.09	74,800	2,220,015,616
[5240]	26/09/17	181	194	180	183	+5.0	+2.81	167,100	2,244,546,304
[5240]	26/09/16	179	182	175	178	-3.0	-1.66	81,500	2,183,219,712
[5240]	26/09/15	182	184	179	181	-4.0	-2.16	178,600	2,220,015,616
[5240]	26/09/14	183	186	177	185	-2.0	-1.07	225,900	2,269,076,736
[5240]	26/09/11	197	200	187	187	-12.0	-6.03	240,300	2,293,607,424
[5240]	26/09/10	198	200	194	199	0	+0.00	130,800	2,440,790,784
[5240]	26/09/09	197	204	195	199	+2.0	+1.02	156,900	2,440,790,784
[5240]	26/09/08	202	205	196	197	-5.0	-2.48	201,500	2,416,260,096
[5240]	26/09/07	201	208	193	202	-4.0	-1.94	321,100	2,477,586,432
[5240]	26/09/04	211	213	203	206	-3.0	-1.44	360,400	2,526,647,808
[5240]	26/09/03	219	221	209	209	-10.0	-4.57	309,700	2,563,443,456
[5240]	26/09/02	224	231	211	219	-2.0	-0.90	394,100	2,686,096,384
[5240]	26/09/01	220	225	217	221	-4.0	-1.78	259,900	2,710,626,816
[5240]	26/08/31	222	246	222	225	+3.0	+1.35	1,240,700	2,759,687,936
[5240]	26/08/28	227	241	220	222	-13.0	-5.53	1,233,100	2,722,892,288
[5240]	26/08/27	210	235	205	235	+31.0	+15.20	3,573,300	2,882,340,864
[5240]	26/08/26	203	208	201	204	-2.0	-0.97	293,100	2,502,117,120
[5240]	26/08/25	211	214	204	206	-5.0	-2.37	425,300	2,526,647,808
[5240]	26/08/24	223	225	210	211	-7.0	-3.21	577,800	2,587,974,144
[5240]	26/08/21	260	283	218	218	-26.0	-10.66	5,244,700	2,673,830,912
[5240]	26/08/20	194	244	192	244	+50.0	+25.77	3,862,000	2,992,728,320
[5240]	26/08/19	202	207	190	194	-9.0	-4.43	579,700	2,379,464,192
[5240]	26/08/18	206	220	200	203	-8.0	-3.79	810,900	2,489,851,904
[5240]	26/08/17	198	215	194	211	+5.0	+2.43	1,228,700	2,587,974,144
[5240]	26/08/14	214	214	205	206	-7.0	-3.29	328,400	2,526,647,808
[5240]	26/08/13	213	219	208	213	+5.0	+2.40	402,300	2,612,504,576
[5240]	26/08/12	208	211	205	208	-4.0	-1.89	302,400	2,551,178,240
[5240]	26/08/10	217	231	211	212	+7.0	+3.41	1,147,400	2,600,239,360
[5240]	26/08/07	223	223	205	205	-18.0	-8.07	366,300	2,514,382,336
[5240]	26/08/06	219	247	216	223	+6.0	+2.76	2,642,200	2,735,157,504
[5240]	26/08/05	197	234	197	217	+21.0	+10.71	3,003,000	2,661,565,696
[5240]	26/08/04	206	209	193	196	-10.0	-4.85	220,300	2,403,994,880
[5240]	26/08/03	212	218	198	206	-8.0	-3.74	406,900	2,526,647,808
[5240]	26/07/31	220	228	213	214	+2.0	+0.94	506,400	2,624,770,048
[5240]	26/07/30	227	230	210	212	-16.0	-7.02	656,000	2,600,239,360
[5240]	26/07/29	202	249	201	228	+18.0	+8.57	2,790,200	2,796,483,840
[5240]	26/07/28	228	253	207	210	-40.0	-16.00	2,432,700	2,575,708,672
[5240]	26/07/27	245	263	201	250	+37.0	+17.37	3,861,500	3,066,319,872
[5240]	26/07/24	168	213	165	213	+50.0	+30.67	5,119,600	2,612,504,576
[5240]	26/07/23	170	171	158	163	-5.0	-2.98	341,300	1,999,240,704
[5240]	26/07/22	161	173	159	168	+5.0	+3.07	573,200	2,060,567,040
[5240]	26/07/21	185	185	161	163	-8.0	-4.68	731,300	1,999,240,704
[5240]	26/07/17	195	195	167	171	-28	-14.07	1,945,300	-
[5240]	26/07/16	221	237	192	199	-26	-11.56	2,779,200	-
[5240]	26/07/15	220	251	200	225	+19	+9.22	9,358,500	-
[5240]	26/07/14	271	294	206	206	-24	-10.43	18,538,900	-
[5240]	26/07/13	207	230	194	230	+50	+27.78	8,476,100	-
[5240]	26/07/10	130	180	130	180	+50	+38.46	5,601,300	-
[5240]	26/07/09	127	132	127	130	+3	+2.36	14,900	-
[5240]	26/07/08	129	129	125	127	-3	-2.31	14,800	-
[5240]	26/07/07	132	132	129	130	-2	-1.52	17,300	-
[5240]	26/07/06	131	135	128	132	+3	+2.33	46,900	-
[5240]	26/07/03	126	129	124	129	+3	+2.38	38,300	-
[5240]	26/07/02	127	143	126	126	0	0.00	248,000	-
[5240]	26/07/01	123	129	123	126	-1	-0.79	77,100	-
[5240]	26/06/30	118	127	118	127	+7	+5.83	14,800	-
[5240]	26/06/29	113	121	113	120	+4	+3.45	31,100	-
[5240]	26/06/26	117	117	114	116	-1	-0.85	18,400	-
[5240]	26/06/25	118	119	114	117	-5	-4.10	35,500	-
[5240]	26/06/24	116	122	113	122	+4	+3.39	108,300	-
[5240]	26/06/23	118	119	117	118	-3	-2.48	44,700	-
[5240]	26/06/22	122	123	121	121	-1	-0.82	18,800	-
[5240]	26/06/19	123	125	120	122	-2	-1.61	36,800	-
[5240]	26/06/18	128	128	123	124	-1	-0.80	31,300	-
[5240]	26/06/17	123	126	122	125	+1	+0.81	30,000	-
[5240]	26/06/16	125	125	120	124	-1	-0.80	47,800	-
[5240]	26/06/15	125	128	124	125	+3	+2.46	27,400	-
[5240]	26/06/12	127	127	118	122	-4	-3.17	55,700	-
[5240]	26/06/11	124	126	116	126	+1	+0.80	122,100	-
[5240]	26/06/10	124	127	123	125	+1	+0.81	25,800	-
[5240]	26/06/09	125	126	124	124	-1	-0.80	17,700	-
[5240]	26/06/08	128	128	125	125	-3	-2.34	34,600	-
[5240]	26/06/05	127	128	127	128	+1	+0.79	55,800	-
[5240]	26/06/04	130	131	127	127	-3	-2.31	26,100	-
[5240]	26/06/03	134	136	130	130	-3	-2.26	35,100	-
[5240]	26/06/02	134	136	130	133	-4	-2.92	75,700	-
[5240]	26/06/01	140	148	137	137	-3	-2.14	41,500	-
[5240]	26/05/29	136	142	136	140	+4	+2.94	29,600	-
[5240]	26/05/28	138	139	134	136	0	0.00	39,500	-
[5240]	26/05/27	140	140	136	136	-3	-2.16	82,100	-
[5240]	26/05/26	143	152	134	139	-1	-0.71	318,200	-
[5240]	26/05/25	136	143	134	140	+7	+5.26	133,800	-
[5240]	26/05/22	130	134	130	133	+2.0	+1.53	35,200	-
[5240]	26/05/21	130	133	128	131	+2.0	+1.55	45,500	-
[5240]	26/05/20	134	137	129	129	-6.0	-4.44	92,400	-
[5240]	26/05/19	139	140	131	135	+6.0	+4.65	142,400	-
[5240]	26/05/18	133	139	127	129	-19.0	-12.84	276,300	-
[5240]	26/05/15	151	153	147	148	-3.0	-1.99	113,700	-
[5240]	26/05/14	151	154	150	151	0	+0.00	47,600	-
[5240]	26/05/13	149	153	149	151	+2.0	+1.34	32,200	-
[5240]	26/05/12	154	156	149	149	-5.0	-3.25	67,400	-
[5240]	26/05/11	152	158	152	154	0	+0.00	76,700	-
[5240]	26/05/08	151	156	149	154	+3.0	+1.99	66,900	-
[5240]	26/05/07	150	155	150	151	+2.0	+1.34	114,400	-
[5240]	26/05/01	153	156	148	149	+1.0	+0.68	248,900	-
[5240]	26/04/30	175	177	145	148	-27.0	-15.43	1,108,600	-
[5240]	26/04/28	185	186	172	175	-9.0	-4.89	178,100	-
[5240]	26/04/27	188	189	184	184	-4	-2.13	36,800	-
[5240]	26/04/24	189	189	185	188	-1	-0.53	44,800	-
[5240]	26/04/23	198	199	187	189	-11	-5.50	113,300	-
[5240]	26/04/22	200	201	197	200	-3	-1.48	31,900	-
[5240]	26/04/21	203	205	201	203	0	0.00	26,400	-
[5240]	26/04/20	205	205	201	203	-1	-0.49	19,900	-
[5240]	26/04/17	200	204	192	204	+2	+0.99	69,300	-
[5240]	26/04/16	210	210	201	202	-8	-3.81	65,000	-
[5240]	26/04/15	204	212	204	210	+6	+2.94	86,200	-
[5240]	26/04/14	197	208	193	204	+7	+3.55	150,400	-
[5240]	26/04/13	192	197	186	197	+10	+5.35	105,800	-
[5240]	26/04/10	203	203	184	187	-14	-6.97	455,200	-
[5240]	26/04/09	214	215	200	201	-10	-4.74	149,900	-
[5240]	26/04/08	227	228	194	211	-14	-6.22	801,300	-
[5240]	26/04/07	218	225	217	225	+7	+3.21	33,200	-
[5240]	26/04/06	218	226	217	218	0	0.00	43,000	-
[5240]	26/04/03	214	220	214	218	+4	+1.87	37,100	-
[5240]	26/04/02	214	217	210	214	+1	+0.47	43,800	-
[5240]	26/04/01	209	217	209	213	+9	+4.41	60,100	-
[5240]	26/03/31	207	211	204	204	-3	-1.45	63,000	-
[5240]	26/03/30	209	209	194	207	-4	-1.90	118,300	-
[5240]	26/03/27	213	215	210	211	-4	-1.86	76,000	-
[5240]	26/03/26	218	218	212	215	-4	-1.83	47,600	-
[5240]	26/03/25	211	220	211	219	+8	+3.79	28,100	-
[5240]	26/03/24	210	212	205	211	+9	+4.46	41,400	-
[5240]	26/03/23	203	204	195	202	-4	-1.94	72,200	-
[5240]	26/03/19	220	220	206	206	-17	-7.62	58,900	-
[5240]	26/03/18	217	223	215	223	+6	+2.76	85,100	-
[5240]	26/03/17	219	219	216	217	+2	+0.93	30,500	-
[5240]	26/03/16	218	218	214	215	-3	-1.38	31,100	-
[5240]	26/03/13	221	221	214	218	-3	-1.36	76,400	-
[5240]	26/03/12	228	228	219	221	-8	-3.49	34,800	-
[5240]	26/03/11	229	235	227	229	0	0.00	115,200	-
[5240]	26/03/10	216	229	214	229	+16	+7.51	71,800	-
[5240]	26/03/09	211	213	206	213	-10	-4.48	149,200	-
[5240]	26/03/06	220	228	220	223	0	0.00	28,500	-
[5240]	26/03/05	213	226	213	223	+14	+6.70	73,100	-
[5240]	26/03/04	210	213	201	209	-5	-2.34	130,700	-
[5240]	26/03/03	225	228	213	214	-12	-5.31	117,000	-
[5240]	26/03/02	238	238	224	226	-16	-6.61	85,000	-
[5240]	26/02/27	228	244	228	242	+14	+6.14	120,900	-
[5240]	26/02/26	231	233	226	228	-2	-0.87	114,900	-
[5240]	26/02/25	216	230	216	230	+14	+6.48	76,600	-
[5240]	26/02/24	216	221	212	216	0	0.00	83,000	-
[5240]	26/02/20	223	225	216	216	-8	-3.57	68,200	-
[5240]	26/02/19	227	232	221	224	-3	-1.32	75,100	-
[5240]	26/02/18	231	233	227	227	-4	-1.73	66,300	-
[5240]	26/02/17	247	247	228	231	-14	-5.71	174,900	-
[5240]	26/02/16	235	260	235	245	+11	+4.70	374,200	-
[5240]	26/02/13	240	242	230	234	-4	-1.68	159,100	-
[5240]	26/02/12	238	243	235	238	-1	-0.42	148,600	-
[5240]	26/02/10	233	241	233	239	+5	+2.14	205,300	-
[5240]	26/02/09	231	250	227	234	+9	+4.00	373,500	-
[5240]	26/02/06	238	238	213	225	-12	-5.06	530,100	-
[5240]	26/02/05	246	248	235	237	-8	-3.27	226,000	-
[5240]	26/02/04	252	252	241	245	-8	-3.16	136,200	-
[5240]	26/02/03	253	255	249	253	-1	-0.39	54,300	-
[5240]	26/02/02	257	260	250	254	-5	-1.93	87,400	-
[5240]	26/01/30	250	262	248	259	+6	+2.37	108,700	-
[5240]	26/01/29	245	253	244	253	+9	+3.69	151,000	-
[5240]	26/01/28	260	260	244	244	-19	-7.22	178,400	-
[5240]	26/01/27	260	264	256	263	0	0.00	140,700	-
[5240]	26/01/26	258	266	253	263	+9	+3.54	284,200	-
[5240]	26/01/23	257	295	252	254	+2	+0.79	1,623,600	-
[5240]	26/01/22	262	264	251	252	-10	-3.82	98,700	-
[5240]	26/01/21	270	277	258	262	-15	-5.42	192,100	-
[5240]	26/01/20	277	281	267	277	+3	+1.09	152,800	-
[5240]	26/01/19	277	282	274	274	-2	-0.72	146,400	-
[5240]	26/01/16	294	294	275	276	-11	-3.83	251,800	-
[5240]	26/01/15	287	297	283	287	+3	+1.06	190,500	-
[5240]	26/01/14	289	289	279	284	-5	-1.73	212,800	-
[5240]	26/01/13	290	294	284	289	+1	+0.35	82,400	-
[5240]	26/01/09	289	295	283	288	-1	-0.35	129,800	-
[5240]	26/01/08	288	302	288	289	+1	+0.35	273,700	-
[5240]	26/01/07	280	292	275	288	+1	+0.35	357,700	-
[5240]	26/01/06	281	291	280	287	-2	-0.69	208,600	-
[5240]	26/01/05	287	296	285	289	-1	-0.34	242,600	-
[5240]	25/12/30	290	293	280	290	-2	-0.68	247,000	-
[5240]	25/12/29	296	296	271	292	-4	-1.35	548,800	-
[5240]	25/12/26	298	304	295	296	-7	-2.31	357,800	-
[5240]	25/12/25	305	306	283	303	+3	+1.00	731,000	-
[5240]	25/12/24	294	320	274	300	+1	+0.33	1,703,400	-
[5240]	25/12/23	331	331	289	299	-28	-8.56	2,221,800	-
[5240]	25/12/22	259	327	259	327	+80	+32.39	9,687,500	-
[5240]	25/12/19	271	273	243	247	-40	-13.94	2,204,000	-
[5240]	25/12/18	308	380	272	287	-29	-9.18	10,212,200	-
[5240]	25/12/17	275	316	262	316	+80	+33.90	8,617,500	-
[5240]	25/12/16	185	236	185	236	+50	+26.88	3,499,000	-
[5240]	25/12/15	185	187	183	186	0	0.00	25,100	-
[5240]	25/12/12	186	187	184	186	0	0.00	38,300	-
[5240]	25/12/11	186	187	186	186	-1	-0.53	10,600	-
[5240]	25/12/10	188	191	186	187	0	0.00	24,200	-
[5240]	25/12/09	191	191	187	187	-4	-2.09	20,700	-
[5240]	25/12/08	190	193	189	191	0	0.00	24,200	-
[5240]	25/12/05	193	195	190	191	-2	-1.04	45,500	-
[5240]	25/12/04	196	197	193	193	-3	-1.53	11,200	-
[5240]	25/12/03	197	199	193	196	-1	-0.51	20,500	-
[5240]	25/12/02	200	200	196	197	-2	-1.01	21,700	-
[5240]	25/12/01	205	205	196	199	-2	-1.00	26,700	-
[5240]	25/11/28	203	205	199	201	-3	-1.47	38,000	-
[5240]	25/11/27	198	204	196	204	+9	+4.62	36,000	-
[5240]	25/11/26	198	198	195	195	+1	+0.52	28,500	-
[5240]	25/11/25	192	221	192	194	0	0.00	212,900	-
[5240]	25/11/21	187	197	187	194	+2	+1.04	37,700	-
[5240]	25/11/20	194	195	192	192	0	0.00	18,500	-
[5240]	25/11/19	191	193	185	192	+1	+0.52	66,100	-
[5240]	25/11/18	193	195	185	191	-3	-1.55	88,000	-
[5240]	25/11/17	202	202	190	194	-13	-6.28	119,600	-
[5240]	25/11/14	203	208	203	207	+3	+1.47	18,900	-
[5240]	25/11/13	208	208	204	204	-4	-1.92	10,900	-
[5240]	25/11/12	206	208	204	208	+3	+1.46	23,000	-
[5240]	25/11/11	204	205	202	205	+2	+0.99	18,900	-
[5240]	25/11/10	205	208	203	203	-2	-0.98	12,300	-
[5240]	25/11/07	201	205	201	205	+4	+1.99	19,700	-
[5240]	25/11/06	203	203	201	201	0	0.00	45,400	-
[5240]	25/11/05	208	208	201	201	-7	-3.37	43,400	-
[5240]	25/11/04	206	209	204	208	+1	+0.48	19,100	-
[5240]	25/10/31	206	207	204	207	+1	+0.49	15,400	-
[5240]	25/10/30	206	208	204	206	+1	+0.49	33,800	-
[5240]	25/10/29	214	214	205	205	-9	-4.21	72,600	-
[5240]	25/10/28	220	221	214	214	-7	-3.17	40,800	-
[5240]	25/10/27	223	224	220	221	-2	-0.90	17,100	-
[5240]	25/10/24	228	228	219	223	-3	-1.33	24,700	-
[5240]	25/10/23	220	226	213	226	+7	+3.20	84,700	-
[5240]	25/10/22	224	227	215	219	-5	-2.23	73,200	-
[5240]	25/10/21	228	228	222	224	+1	+0.45	23,500	-
[5240]	25/10/20	224	226	221	223	-1	-0.45	30,700	-
[5240]	25/10/17	233	234	224	224	-10	-4.27	15,000	-
[5240]	25/10/16	232	234	228	234	+4	+1.74	22,600	-
[5240]	25/10/15	226	234	225	230	+2	+0.88	11,300	-
[5240]	25/10/14	232	235	220	228	-9	-3.80	65,400	-
[5240]	25/10/10	243	243	236	237	-5	-2.07	29,700	-
[5240]	25/10/09	250	250	240	242	0	0.00	27,900	-
[5240]	25/10/08	238	242	236	242	+4	+1.68	37,200	-
[5240]	25/10/07	239	240	235	238	-2	-0.83	43,000	-
[5240]	25/10/06	246	247	239	240	-2	-0.83	42,600	-
[5240]	25/10/03	238	243	238	242	+5	+2.11	31,700	-
[5240]	25/10/02	241	243	232	237	-3	-1.25	45,700	-
[5240]	25/10/01	238	245	237	240	+3	+1.27	49,300	-
[5240]	25/09/30	239	244	236	237	-3	-1.25	71,200	-
[5240]	25/09/29	250	252	237	240	-13	-5.14	131,100	-
[5240]	25/09/26	256	262	253	253	0	0.00	38,100	-
[5240]	25/09/25	257	258	253	253	-2	-0.78	35,800	-
[5240]	25/09/24	265	265	254	255	-8	-3.04	102,200	-
[5240]	25/09/22	266	268	263	263	-3	-1.13	26,600	-
[5240]	25/09/19	267	269	264	266	-1	-0.37	12,700	-
[5240]	25/09/18	269	270	266	267	-1	-0.37	18,600	-
[5240]	25/09/17	270	270	265	268	-1	-0.37	22,700	-
[5240]	25/09/16	263	272	263	269	+5	+1.89	45,500	-
[5240]	25/09/12	262	268	262	264	+1	+0.38	30,200	-
[5240]	25/09/11	270	270	263	263	-10	-3.66	54,300	-
[5240]	25/09/10	267	274	263	273	+2	+0.74	63,600	-
[5240]	25/09/09	279	280	271	271	-3	-1.09	28,900	-
[5240]	25/09/08	268	275	268	274	+6	+2.24	25,400	-
[5240]	25/09/05	275	275	268	268	-7	-2.55	64,600	-