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
[7240]	26/09/28	3,028	3,056	3,015	3,029	-27.0	-0.88	581,200	476,054,749,184
[7240]	26/09/25	3,005	3,056	2,995	3,056	+53.0	+1.76	446,100	480,298,205,184
[7240]	26/09/24	3,020	3,032	3,003	3,003	+12.0	+0.40	442,900	471,968,448,512
[7240]	26/09/18	3,064	3,064	2,991	2,991	-59.5	-1.95	458,800	470,161,031,168
[7240]	26/09/17	2,997	3,051	2,990	3,051	+68.0	+2.28	340,000	479,512,395,776
[7240]	26/09/16	2,970	3,001	2,970	2,983	+15.5	+0.52	270,200	468,903,723,008
[7240]	26/09/15	2,994	3,013	2,968	2,968	-26.0	-0.87	305,300	466,467,651,584
[7240]	26/09/14	2,981	3,035	2,980	2,994	-27.0	-0.89	335,400	470,553,952,256
[7240]	26/09/11	2,918	3,021	2,918	3,021	+69.0	+2.34	427,500	474,797,408,256
[7240]	26/09/10	2,948	2,964	2,921	2,952	-7.5	-0.25	286,000	468,990,132,224
[7240]	26/09/09	2,929	2,980	2,913	2,960	+34.5	+1.18	389,600	470,260,875,264
[7240]	26/09/08	3,035	3,050	2,926	2,926	-152.0	-4.94	559,700	464,780,722,176
[7240]	26/09/07	3,037	3,078	3,026	3,078	+75.0	+2.50	305,800	488,925,167,616
[7240]	26/09/04	3,067	3,071	2,995	3,003	-72.0	-2.34	427,600	477,011,804,160
[7240]	26/09/03	3,047	3,075	3,027	3,075	+26.0	+0.85	357,900	488,448,655,360
[7240]	26/09/02	3,060	3,086	3,013	3,049	-54.0	-1.74	518,300	484,318,674,944
[7240]	26/09/01	3,090	3,138	3,072	3,103	+18.0	+0.58	462,400	492,896,321,536
[7240]	26/08/31	3,034	3,102	3,025	3,085	+36.0	+1.18	376,200	490,037,084,160
[7240]	26/08/28	3,052	3,075	3,044	3,049	-10.0	-0.33	301,200	484,318,674,944
[7240]	26/08/27	3,050	3,104	3,037	3,059	+30.0	+0.99	449,300	485,907,136,512
[7240]	26/08/26	3,010	3,038	2,999	3,029	+32.0	+1.07	253,200	481,141,784,576
[7240]	26/08/25	3,022	3,031	2,987	2,997	-25.5	-0.84	213,900	476,138,143,744
[7240]	26/08/24	3,006	3,034	2,982	3,023	+12.0	+0.40	278,700	480,188,694,528
[7240]	26/08/21	3,000	3,012	2,988	3,011	+3.0	+0.10	217,400	478,282,547,200
[7240]	26/08/20	3,006	3,012	2,984	3,008	+33.0	+1.11	284,600	477,806,034,944
[7240]	26/08/19	3,050	3,055	2,966	2,975	-97.5	-3.17	263,400	472,643,567,616
[7240]	26/08/18	3,081	3,104	3,068	3,073	-3.0	-0.10	141,100	488,130,969,600
[7240]	26/08/17	3,100	3,113	3,065	3,076	-19.0	-0.61	174,000	488,607,481,856
[7240]	26/08/14	3,114	3,124	3,087	3,095	-19.0	-0.61	236,100	491,625,545,728
[7240]	26/08/13	3,092	3,114	3,085	3,114	+36.0	+1.17	224,600	494,643,609,600
[7240]	26/08/12	3,100	3,114	3,052	3,078	+10.0	+0.33	316,800	488,925,167,616
[7240]	26/08/10	3,034	3,082	3,025	3,068	+42.0	+1.39	261,000	487,336,738,816
[7240]	26/08/07	3,003	3,058	2,985	3,026	+45.0	+1.51	396,400	480,665,239,552
[7240]	26/08/06	2,961	2,994	2,956	2,981	+1.0	+0.03	248,700	473,517,195,264
[7240]	26/08/05	2,983	2,984	2,955	2,980	+47.5	+1.62	224,700	473,437,798,400
[7240]	26/08/04	2,958	2,969	2,912	2,933	-25.0	-0.85	272,000	465,892,638,720
[7240]	26/08/03	3,002	3,012	2,915	2,958	-89.0	-2.92	382,400	469,863,759,872
[7240]	26/07/31	3,037	3,069	2,984	3,047	+40.0	+1.33	374,500	484,000,989,184
[7240]	26/07/30	3,032	3,048	2,995	3,007	-14.0	-0.46	248,800	477,647,175,680
[7240]	26/07/29	3,048	3,048	2,952	3,021	+24.0	+0.80	552,800	479,871,008,768
[7240]	26/07/28	3,088	3,098	2,986	2,997	-74.5	-2.43	596,600	476,138,143,744
[7240]	26/07/27	3,049	3,072	3,011	3,072	+67.0	+2.23	318,700	487,972,110,336
[7240]	26/07/24	3,025	3,025	2,979	3,005	-3.0	-0.10	627,900	477,329,489,920
[7240]	26/07/23	3,010	3,044	2,996	3,008	+4.0	+0.13	378,300	477,806,034,944
[7240]	26/07/22	2,973	3,016	2,955	3,004	+55.0	+1.87	278,200	477,170,630,656
[7240]	26/07/21	2,924	2,958	2,912	2,949	+33.0	+1.13	325,300	468,513,587,200
[7240]	26/07/17	2,955.0	2,971.5	2,866.0	2,916.5	-61.5	-2.07	423,200	-
[7240]	26/07/16	3,003.0	3,026.0	2,975.5	2,978.0	-25.0	-0.83	275,300	-
[7240]	26/07/15	2,955.0	3,003.0	2,949.0	3,003.0	+49.0	+1.66	413,300	-
[7240]	26/07/14	2,915.0	2,954.0	2,893.5	2,954.0	+39.0	+1.34	452,100	-
[7240]	26/07/13	2,939.5	2,952.0	2,900.5	2,915.0	+4.5	+0.15	443,300	-
[7240]	26/07/10	2,916.0	2,962.0	2,898.5	2,910.5	+9.5	+0.33	552,700	-
[7240]	26/07/09	2,891.5	2,901.0	2,860.0	2,901.0	+9.0	+0.31	292,500	-
[7240]	26/07/08	2,880.0	2,909.5	2,865.0	2,892.0	-19.0	-0.65	440,000	-
[7240]	26/07/07	2,999.0	3,010.0	2,911.0	2,911.0	-81.0	-2.71	313,900	-
[7240]	26/07/06	2,980.0	2,995.0	2,959.5	2,992.0	+39.0	+1.32	320,900	-
[7240]	26/07/03	2,935.5	2,961.0	2,919.0	2,953.0	-5.5	-0.19	250,300	-
[7240]	26/07/02	2,933.5	2,962.0	2,902.5	2,958.5	+54.0	+1.86	361,100	-
[7240]	26/07/01	2,922.5	2,934.0	2,885.5	2,904.5	+11.0	+0.38	204,200	-
[7240]	26/06/30	2,902.5	2,916.0	2,874.5	2,893.5	-15.0	-0.52	315,300	-
[7240]	26/06/29	2,921.0	2,921.0	2,863.0	2,908.5	-11.0	-0.38	351,400	-
[7240]	26/06/26	2,938.5	2,941.5	2,878.5	2,919.5	+31.0	+1.07	389,700	-
[7240]	26/06/25	2,979.0	2,979.0	2,886.0	2,888.5	+18.5	+0.64	256,900	-
[7240]	26/06/24	2,906.0	2,921.5	2,853.0	2,870.0	-30.0	-1.03	261,200	-
[7240]	26/06/23	2,978.0	2,982.5	2,900.0	2,900.0	-69.5	-2.34	231,300	-
[7240]	26/06/22	2,980.0	2,994.5	2,968.0	2,969.5	+1.5	+0.05	199,100	-
[7240]	26/06/19	2,989.5	3,003.0	2,957.0	2,968.0	-12.5	-0.42	351,800	-
[7240]	26/06/18	2,976.0	2,990.0	2,952.5	2,980.5	+4.5	+0.15	276,600	-
[7240]	26/06/17	2,944.0	2,984.5	2,930.5	2,976.0	+20.0	+0.68	223,500	-
[7240]	26/06/16	2,945.0	2,975.0	2,941.0	2,956.0	+8.5	+0.29	254,900	-
[7240]	26/06/15	2,926.5	2,967.5	2,924.5	2,947.5	+71.0	+2.47	328,900	-
[7240]	26/06/12	2,923.0	2,928.0	2,853.0	2,876.5	-0.5	-0.02	440,600	-
[7240]	26/06/11	2,867.0	2,882.0	2,814.5	2,877.0	-18.0	-0.62	529,000	-
[7240]	26/06/10	2,992.0	2,995.0	2,873.5	2,895.0	-127.0	-4.20	506,900	-
[7240]	26/06/09	3,000.0	3,045.0	2,985.0	3,022.0	+97.5	+3.33	566,000	-
[7240]	26/06/08	2,916.5	2,952.0	2,881.0	2,924.5	-42.0	-1.42	347,400	-
[7240]	26/06/05	2,964.0	2,969.5	2,917.0	2,966.5	+6.5	+0.22	258,100	-
[7240]	26/06/04	2,945.0	2,969.0	2,921.5	2,960.0	+1.0	+0.03	344,800	-
[7240]	26/06/03	2,900.0	2,966.0	2,881.5	2,959.0	+78.0	+2.71	474,700	-
[7240]	26/06/02	2,831.5	2,890.5	2,777.5	2,881.0	+19.5	+0.68	450,300	-
[7240]	26/06/01	2,878.5	2,878.5	2,827.5	2,861.5	-23.5	-0.81	428,700	-
[7240]	26/05/29	2,857.5	2,902.5	2,850.5	2,885.0	+34.5	+1.21	388,700	-
[7240]	26/05/28	2,869.0	2,880.0	2,819.0	2,850.5	-10.5	-0.37	245,500	-
[7240]	26/05/27	2,888.5	2,907.5	2,849.5	2,861.0	+16.0	+0.56	320,600	-
[7240]	26/05/26	2,888.0	2,898.5	2,835.0	2,845.0	-43.0	-1.49	281,000	-
[7240]	26/05/25	2,861.5	2,921.0	2,840.0	2,888.0	+49.0	+1.73	230,600	-
[7240]	26/05/22	2,885	2,896	2,827	2,839	-17.0	-0.60	339,400	-
[7240]	26/05/21	2,877	2,890	2,846	2,856	+29.0	+1.03	244,500	-
[7240]	26/05/20	2,864	2,887	2,801	2,827	-31.5	-1.10	354,000	-
[7240]	26/05/19	2,920	2,930	2,849	2,859	-37.0	-1.28	393,400	-
[7240]	26/05/18	2,911	2,918	2,868	2,896	-28.0	-0.96	346,900	-
[7240]	26/05/15	2,937	2,962	2,888	2,924	+32.5	+1.12	384,800	-
[7240]	26/05/14	2,893	2,922	2,753	2,892	-0.5	-0.02	641,900	-
[7240]	26/05/13	2,898.5	2,915.0	2,870.0	2,893.0	-5.5	-0.19	186,300	-
[7240]	26/05/12	2,925.0	2,953.5	2,890.0	2,898.5	+6.0	+0.21	255,600	-
[7240]	26/05/11	2,929.0	2,951.0	2,880.0	2,892.5	-31.0	-1.06	262,700	-
[7240]	26/05/08	2,964.0	2,964.0	2,904.5	2,923.5	-45.0	-1.52	499,000	-
[7240]	26/05/07	2,950.0	3,037.0	2,898.0	2,968.5	+118.5	+4.16	698,400	-
[7240]	26/05/01	2,808.0	2,861.5	2,776.0	2,850.0	+48.5	+1.73	451,700	-
[7240]	26/04/30	2,773.5	2,801.5	2,755.0	2,801.5	+13.0	+0.47	383,500	-
[7240]	26/04/28	2,754.5	2,788.5	2,740.0	2,788.5	+19.0	+0.69	372,100	-
[7240]	26/04/27	2,750.0	2,786.0	2,716.0	2,769.5	+22.5	+0.82	322,800	-
[7240]	26/04/24	2,828.5	2,830.5	2,747.0	2,747.0	-57.0	-2.03	273,000	-
[7240]	26/04/23	2,850.0	2,855.5	2,778.5	2,804.0	-52.5	-1.84	298,500	-
[7240]	26/04/22	2,905.5	2,910.5	2,856.0	2,856.5	-39.0	-1.35	320,500	-
[7240]	26/04/21	2,908.0	2,916.0	2,894.5	2,895.5	+12.0	+0.42	216,800	-
[7240]	26/04/20	2,900.0	2,906.0	2,879.5	2,883.5	+12.0	+0.42	240,900	-
[7240]	26/04/17	2,866.5	2,886.5	2,846.5	2,871.5	+5.5	+0.19	219,800	-
[7240]	26/04/16	2,861.5	2,884.0	2,860.0	2,866.0	+6.0	+0.21	213,000	-
[7240]	26/04/15	2,916.5	2,920.0	2,860.0	2,860.0	-36.5	-1.26	292,100	-
[7240]	26/04/14	2,880.5	2,898.0	2,876.0	2,896.5	+31.5	+1.10	252,900	-
[7240]	26/04/13	2,877.0	2,912.5	2,847.5	2,865.0	-22.5	-0.78	260,000	-
[7240]	26/04/10	2,849.0	2,900.0	2,849.0	2,887.5	-2.0	-0.07	271,100	-
[7240]	26/04/09	2,913.5	2,925.5	2,878.5	2,889.5	-23.0	-0.79	254,600	-
[7240]	26/04/08	2,942.5	2,942.5	2,898.5	2,912.5	+70.0	+2.46	339,500	-
[7240]	26/04/07	2,878.5	2,878.5	2,832.5	2,842.5	-19.0	-0.66	258,500	-
[7240]	26/04/06	2,863.5	2,877.5	2,853.5	2,861.5	-10.5	-0.37	203,400	-
[7240]	26/04/03	2,849.0	2,877.0	2,847.0	2,872.0	+29.5	+1.04	240,400	-
[7240]	26/04/02	2,906.0	2,915.0	2,826.5	2,842.5	-37.5	-1.30	368,600	-
[7240]	26/04/01	2,889.5	2,890.0	2,834.0	2,880.0	+79.5	+2.84	330,800	-
[7240]	26/03/31	2,769.0	2,832.0	2,760.5	2,800.5	+4.0	+0.14	375,500	-
[7240]	26/03/30	2,754.0	2,796.5	2,740.0	2,796.5	-149.5	-5.07	558,200	-
[7240]	26/03/27	2,918.0	2,970.0	2,911.0	2,946.0	-8.0	-0.27	372,700	-
[7240]	26/03/26	2,979.5	2,982.5	2,917.5	2,954.0	+11.0	+0.37	264,500	-
[7240]	26/03/25	2,981.5	2,993.5	2,939.5	2,943.0	+32.5	+1.12	333,800	-
[7240]	26/03/24	2,905.0	2,929.0	2,883.5	2,910.5	+55.5	+1.94	350,900	-
[7240]	26/03/23	2,858.0	2,876.0	2,821.0	2,855.0	-70.0	-2.39	370,800	-
[7240]	26/03/19	2,974.5	2,983.5	2,925.0	2,925.0	-93.0	-3.08	502,700	-
[7240]	26/03/18	3,010.0	3,031.0	3,000.0	3,018.0	+26.5	+0.89	393,200	-
[7240]	26/03/17	3,030.0	3,044.0	2,981.0	2,991.5	-15.5	-0.52	222,700	-
[7240]	26/03/16	3,043.0	3,047.0	2,981.0	3,007.0	-34.0	-1.12	221,900	-
[7240]	26/03/13	2,999.5	3,041.0	2,999.5	3,041.0	-26.0	-0.85	362,600	-
[7240]	26/03/12	3,096.0	3,110.0	3,054.0	3,067.0	-50.0	-1.60	307,100	-
[7240]	26/03/11	3,105.0	3,144.0	3,100.0	3,117.0	+47.0	+1.53	272,800	-
[7240]	26/03/10	3,035.0	3,092.0	3,011.0	3,070.0	+70.0	+2.33	377,100	-
[7240]	26/03/09	2,975.0	3,085.0	2,910.5	3,000.0	-115.0	-3.69	516,600	-
[7240]	26/03/06	3,072.0	3,124.0	3,052.0	3,115.0	+6.0	+0.19	271,500	-
[7240]	26/03/05	3,138.0	3,140.0	3,094.0	3,109.0	+78.0	+2.57	446,400	-
[7240]	26/03/04	3,120.0	3,133.0	2,985.0	3,031.0	-142.0	-4.48	571,900	-
[7240]	26/03/03	3,257.0	3,296.0	3,153.0	3,173.0	-120.0	-3.64	489,300	-
[7240]	26/03/02	3,217.0	3,293.0	3,205.0	3,293.0	-34.0	-1.02	343,100	-
[7240]	26/02/27	3,280.0	3,327.0	3,266.0	3,327.0	+39.0	+1.19	428,600	-
[7240]	26/02/26	3,340.0	3,352.0	3,275.0	3,288.0	-31.0	-0.93	304,900	-
[7240]	26/02/25	3,355.0	3,355.0	3,303.0	3,319.0	+12.0	+0.36	258,500	-
[7240]	26/02/24	3,272.0	3,324.0	3,226.0	3,307.0	+70.0	+2.16	327,300	-
[7240]	26/02/20	3,245.0	3,250.0	3,197.0	3,237.0	-42.0	-1.28	348,800	-
[7240]	26/02/19	3,203.0	3,280.0	3,202.0	3,279.0	+83.0	+2.60	306,900	-
[7240]	26/02/18	3,178.0	3,203.0	3,158.0	3,196.0	+32.0	+1.01	264,900	-
[7240]	26/02/17	3,176.0	3,196.0	3,148.0	3,164.0	-7.0	-0.22	188,000	-
[7240]	26/02/16	3,211.0	3,235.0	3,157.0	3,171.0	-25.0	-0.78	333,700	-
[7240]	26/02/13	3,203.0	3,235.0	3,182.0	3,196.0	-35.0	-1.08	252,600	-
[7240]	26/02/12	3,208.0	3,253.0	3,208.0	3,231.0	+27.0	+0.84	279,500	-
[7240]	26/02/10	3,190.0	3,228.0	3,174.0	3,204.0	+19.0	+0.60	289,300	-
[7240]	26/02/09	3,200.0	3,232.0	3,174.0	3,185.0	+61.0	+1.95	483,000	-
[7240]	26/02/06	3,139.0	3,158.0	3,082.0	3,124.0	-16.0	-0.51	459,800	-
[7240]	26/02/05	3,162.0	3,165.0	3,123.0	3,140.0	+27.0	+0.87	443,700	-
[7240]	26/02/04	3,055.0	3,125.0	3,041.0	3,113.0	+73.0	+2.40	314,500	-