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
[9240]	26/10/29	361	368	361	365	+3.0	+0.83	2,200	1,767,110,272
[9240]	26/10/28	365	367	362	362	-8.0	-2.16	500	1,752,586,112
[9240]	26/10/27	375	375	364	370	+2.0	+0.54	6,200	1,791,317,248
[9240]	26/10/26	378	378	367	368	-5.0	-1.34	3,700	1,781,634,432
[9240]	26/10/23	379	379	367	373	0	+0.00	3,800	1,805,841,408
[9240]	26/10/22	372	374	372	373	0	+0.00	1,600	1,805,841,408
[9240]	26/10/21	371	376	369	373	+2.0	+0.54	2,700	1,805,841,408
[9240]	26/10/20	366	375	366	371	-2.0	-0.54	4,600	1,796,158,720
[9240]	26/10/19	360	379	359	373	+13.0	+3.61	9,900	1,805,841,408
[9240]	26/10/16	366	366	360	360	0	+0.00	4,600	1,742,903,296
[9240]	26/10/15	362	363	356	360	-2.0	-0.55	11,200	1,742,903,296
[9240]	26/10/14	364	364	362	362	-1.0	-0.28	5,600	1,752,586,112
[9240]	26/10/13	362	365	362	363	+1.0	+0.28	4,100	1,757,427,456
[9240]	26/10/09	366	367	362	362	-5.0	-1.36	4,200	1,752,586,112
[9240]	26/10/08	370	373	367	367	-4.0	-1.08	4,700	1,776,793,088
[9240]	26/10/07	372	374	371	371	-2.0	-0.54	5,400	1,796,158,720
[9240]	26/10/06	374	378	373	373	-1.0	-0.27	5,000	1,805,841,408
[9240]	26/10/05	380	381	374	374	-1.0	-0.27	6,000	1,810,682,880
[9240]	26/10/02	380	385	375	375	-7.0	-1.83	15,500	1,815,524,224
[9240]	26/10/01	378	383	378	382	+4.0	+1.06	4,500	1,849,414,016
[9240]	26/09/30	377	382	376	378	-4.0	-1.05	9,300	1,830,048,384
[9240]	26/09/29	381	384	377	382	0	+0.00	5,300	1,849,414,016
[9240]	26/09/28	383	383	379	382	+1.0	+0.26	6,000	1,849,414,016
[9240]	26/09/25	385	385	380	381	-3.0	-0.78	10,800	1,844,572,672
[9240]	26/09/24	388	389	380	384	+4.0	+1.05	17,100	1,859,096,832
[9240]	26/09/18	375	384	370	380	+2.0	+0.53	30,500	1,839,731,200
[9240]	26/09/17	391	391	377	378	-9.0	-2.33	23,000	1,830,048,384
[9240]	26/09/16	392	392	380	387	+1.0	+0.26	49,700	1,873,620,992
[9240]	26/09/15	372	394	370	386	-58.0	-13.06	224,000	1,867,621,632
[9240]	26/09/14	449	456	434	444	+11.0	+2.54	50,100	2,148,248,832
[9240]	26/09/11	425	435	420	433	0	+0.00	15,300	2,095,026,304
[9240]	26/09/10	425	433	422	433	+3.0	+0.70	5,300	2,095,026,304
[9240]	26/09/09	424	430	415	430	+7.0	+1.65	6,800	2,080,511,104
[9240]	26/09/08	415	423	411	423	+8.0	+1.93	20,700	2,046,642,304
[9240]	26/09/07	423	423	415	415	0	+0.00	5,500	2,007,935,232
[9240]	26/09/04	414	421	414	415	0	+0.00	1,600	2,007,935,232
[9240]	26/09/03	418	421	415	415	-3.0	-0.72	2,200	2,007,935,232
[9240]	26/09/02	423	430	400	418	-10.0	-2.34	10,900	2,022,450,304
[9240]	26/09/01	431	434	423	428	-3.0	-0.70	7,800	2,070,834,304
[9240]	26/08/31	427	439	427	431	-1.0	-0.23	3,400	2,085,349,504
[9240]	26/08/28	439	444	428	432	-8.0	-1.82	14,500	2,090,187,904
[9240]	26/08/27	447	447	429	440	-8.0	-1.79	11,800	2,128,895,104
[9240]	26/08/26	442	448	418	448	+1.0	+0.22	14,800	2,167,602,176
[9240]	26/08/25	454	454	441	447	-7.0	-1.54	7,800	2,162,764,032
[9240]	26/08/24	449	454	445	454	+3.0	+0.67	1,900	2,196,632,576
[9240]	26/08/21	440	451	432	451	+12.0	+2.73	8,900	2,182,117,376
[9240]	26/08/20	419	439	419	439	+17.0	+4.03	4,800	2,124,056,704
[9240]	26/08/19	418	460	409	422	+4.0	+0.96	40,200	2,041,803,904
[9240]	26/08/18	414	418	412	418	+5.0	+1.21	4,200	2,022,450,304
[9240]	26/08/17	404	413	402	413	+9	+2.23	10,400	-
[9240]	26/08/14	403	404	400	404	+2	+0.50	5,800	-
[9240]	26/08/13	401	403	400	402	+2	+0.50	6,300	-
[9240]	26/08/12	397	402	397	400	+3	+0.76	6,200	-
[9240]	26/08/10	403	403	397	397	+2	+0.51	6,700	-
[9240]	26/08/07	396	398	395	395	+2	+0.51	1,000	-
[9240]	26/08/06	393	398	392	393	0	0.00	3,200	-
[9240]	26/08/05	397	402	393	393	-3	-0.76	6,600	-
[9240]	26/08/04	400	404	396	396	-4	-1.00	5,100	-
[9240]	26/08/03	397	401	391	400	+2	+0.50	8,700	-
[9240]	26/07/31	399	403	393	398	+2	+0.51	14,600	-
[9240]	26/07/30	396	399	396	396	0	0.00	1,900	-
[9240]	26/07/29	398	403	396	396	-1	-0.25	5,100	-
[9240]	26/07/28	398	401	397	397	-6	-1.49	6,400	-
[9240]	26/07/27	405	405	397	403	+3	+0.75	9,000	-
[9240]	26/07/24	403	404	400	400	0	0.00	5,100	-
[9240]	26/07/23	398	402	398	400	+2	+0.50	2,400	-
[9240]	26/07/22	404	404	398	398	-1	-0.25	4,700	-
[9240]	26/07/21	403	403	397	399	+2	+0.50	6,200	-
[9240]	26/07/17	396	400	396	397	+1	+0.25	12,500	-
[9240]	26/07/16	400	403	396	396	-4	-1.00	4,800	-
[9240]	26/07/15	406	406	399	400	-7	-1.72	2,300	-
[9240]	26/07/14	400	408	395	407	+3	+0.74	26,100	-
[9240]	26/07/13	403	405	399	404	-1	-0.25	13,000	-
[9240]	26/07/10	393	405	390	405	+11	+2.79	8,100	-
[9240]	26/07/09	400	401	392	394	-6	-1.50	8,500	-
[9240]	26/07/08	402	402	393	400	+5	+1.27	800	-
[9240]	26/07/07	405	405	395	395	-7	-1.74	1,300	-
[9240]	26/07/06	402	402	392	402	+2	+0.50	6,400	-
[9240]	26/07/03	394	400	393	400	0	0.00	2,100	-
[9240]	26/07/02	399	400	393	400	+7	+1.78	3,200	-
[9240]	26/07/01	379	393	379	393	+14	+3.69	4,300	-
[9240]	26/06/30	376	388	375	379	-2	-0.52	6,700	-
[9240]	26/06/29	372	386	370	381	+3	+0.79	9,700	-
[9240]	26/06/26	398	398	378	378	-12	-3.08	9,400	-
[9240]	26/06/25	383	390	375	390	+10	+2.63	19,400	-
[9240]	26/06/24	370	389	370	380	+3	+0.80	27,500	-
[9240]	26/06/23	389	389	377	377	-12	-3.08	9,400	-
[9240]	26/06/22	382	395	381	389	+6	+1.57	16,100	-
[9240]	26/06/19	398	406	383	383	-18	-4.49	31,800	-
[9240]	26/06/18	413	413	400	401	-12	-2.91	24,700	-
[9240]	26/06/17	408	413	398	413	+5	+1.23	18,400	-
[9240]	26/06/16	420	420	400	408	-11	-2.63	30,200	-
[9240]	26/06/15	452	452	417	419	-57	-11.97	82,000	-
[9240]	26/06/12	463	476	455	476	+26	+5.78	41,500	-
[9240]	26/06/11	449	456	434	450	-7	-1.53	14,600	-
[9240]	26/06/10	443	463	442	457	+18	+4.10	20,400	-
[9240]	26/06/09	431	443	431	439	+16	+3.78	5,900	-
[9240]	26/06/08	420	434	419	423	-8	-1.86	11,600	-
[9240]	26/06/05	422	443	417	431	+1	+0.23	15,900	-
[9240]	26/06/04	431	432	421	430	-4	-0.92	7,700	-
[9240]	26/06/03	440	443	434	434	-11	-2.47	7,600	-
[9240]	26/06/02	448	453	430	445	-3	-0.67	7,500	-
[9240]	26/06/01	457	457	442	448	-1	-0.22	8,900	-
[9240]	26/05/29	459	459	446	449	-2	-0.44	6,800	-
[9240]	26/05/28	449	456	445	451	+10	+2.27	4,800	-
[9240]	26/05/27	460	468	440	441	-13	-2.86	15,900	-
[9240]	26/05/26	465	469	453	454	-6	-1.30	7,400	-
[9240]	26/05/25	469	474	457	460	-8	-1.71	6,000	-
[9240]	26/05/22	463	468	463	468	+12.0	+2.63	500	-
[9240]	26/05/21	445	460	444	456	+9.0	+2.01	10,600	-
[9240]	26/05/20	456	456	438	447	-9.0	-1.97	7,700	-
[9240]	26/05/19	464	465	455	456	0	+0.00	2,700	-
[9240]	26/05/18	455	464	444	456	+4.0	+0.88	7,100	-
[9240]	26/05/15	452	455	451	452	-4.0	-0.88	6,500	-
[9240]	26/05/14	475	479	452	456	-34.0	-6.94	24,300	-
[9240]	26/05/13	478	490	478	490	+6.0	+1.24	12,400	-
[9240]	26/05/12	495	495	479	484	-14.0	-2.81	5,000	-
[9240]	26/05/11	493	498	491	498	+1.0	+0.20	3,900	-
[9240]	26/05/08	486	498	483	497	+5.0	+1.02	9,000	-
[9240]	26/05/07	510	519	475	492	-11.0	-2.19	25,100	-
[9240]	26/05/01	466	504	466	503	+33.0	+7.02	35,800	-
[9240]	26/04/30	463	474	463	470	+2.0	+0.43	13,000	-
[9240]	26/04/28	468	468	456	468	-1.0	-0.21	11,500	-
[9240]	26/04/27	486	486	462	469	-1	-0.21	23,100	-
[9240]	26/04/24	476	476	464	470	+2	+0.43	10,900	-
[9240]	26/04/23	481	483	466	468	-13	-2.70	10,500	-
[9240]	26/04/22	488	488	478	481	0	0.00	4,300	-
[9240]	26/04/21	493	493	477	481	-7	-1.43	7,300	-
[9240]	26/04/20	474	489	458	488	+21	+4.50	44,300	-
[9240]	26/04/17	473	475	467	467	-3	-0.64	6,000	-
[9240]	26/04/16	465	475	465	470	+4	+0.86	14,200	-
[9240]	26/04/15	476	476	466	466	0	0.00	8,100	-
[9240]	26/04/14	474	474	463	466	-7	-1.48	8,100	-
[9240]	26/04/13	475	483	453	473	-7	-1.46	34,300	-
[9240]	26/04/10	444	487	444	480	+38	+8.60	50,500	-
[9240]	26/04/09	441	452	441	442	+1	+0.23	17,600	-
[9240]	26/04/08	440	445	440	441	+2	+0.46	12,400	-
[9240]	26/04/07	447	447	436	439	0	0.00	11,300	-
[9240]	26/04/06	442	451	439	439	0	0.00	3,500	-
[9240]	26/04/03	448	448	439	439	-5	-1.13	3,900	-
[9240]	26/04/02	455	455	439	444	-8	-1.77	9,900	-
[9240]	26/04/01	428	452	428	452	+25	+5.85	11,100	-
[9240]	26/03/31	428	438	427	427	-6	-1.39	12,700	-
[9240]	26/03/30	436	447	430	433	-11	-2.48	17,200	-
[9240]	26/03/27	449	455	444	444	-5	-1.11	10,300	-
[9240]	26/03/26	472	472	445	449	-15	-3.23	15,700	-
[9240]	26/03/25	454	468	453	464	+19	+4.27	10,700	-
[9240]	26/03/24	460	460	434	445	+1	+0.23	19,300	-
[9240]	26/03/23	453	456	439	444	-22	-4.72	47,200	-
[9240]	26/03/19	489	495	465	466	-27	-5.48	40,700	-
[9240]	26/03/18	481	498	480	493	+18	+3.79	32,600	-
[9240]	26/03/17	480	498	473	475	0	0.00	61,700	-
[9240]	26/03/16	497	498	466	475	-56	-10.55	150,500	-
[9240]	26/03/13	545	553	529	531	-12	-2.21	74,600	-
[9240]	26/03/12	525	546	525	543	+13	+2.45	17,400	-
[9240]	26/03/11	539	542	530	530	-4	-0.75	15,800	-
[9240]	26/03/10	540	540	528	534	+3	+0.56	25,400	-
[9240]	26/03/09	509	531	501	531	-8	-1.48	35,100	-
[9240]	26/03/06	520	539	510	539	+11	+2.08	28,200	-
[9240]	26/03/05	505	528	493	528	+47	+9.77	39,900	-
[9240]	26/03/04	482	490	466	481	-15	-3.02	37,400	-
[9240]	26/03/03	542	542	495	496	-51	-9.32	56,400	-
[9240]	26/03/02	544	547	525	547	-4	-0.73	27,700	-
[9240]	26/02/27	529	560	527	551	+25	+4.75	54,300	-
[9240]	26/02/26	523	528	520	526	+6	+1.15	9,400	-
[9240]	26/02/25	513	529	503	520	+12	+2.36	24,900	-
[9240]	26/02/24	525	525	507	508	+2	+0.40	42,900	-
[9240]	26/02/20	537	537	505	506	-12	-2.32	47,100	-
[9240]	26/02/19	506	524	500	518	+14	+2.78	23,000	-
[9240]	26/02/18	492	504	490	504	+12	+2.44	6,000	-
[9240]	26/02/17	494	498	491	492	+1	+0.20	11,300	-
[9240]	26/02/16	494	496	481	491	+4	+0.82	14,000	-
[9240]	26/02/13	499	499	481	487	-12	-2.40	8,300	-
[9240]	26/02/12	508	514	499	499	-1	-0.20	6,000	-
[9240]	26/02/10	486	504	479	500	+22	+4.60	13,600	-
[9240]	26/02/09	498	498	474	478	-13	-2.65	25,400	-
[9240]	26/02/06	512	512	467	491	-18	-3.54	29,500	-
[9240]	26/02/05	506	511	499	509	+1	+0.20	5,500	-
[9240]	26/02/04	509	514	481	508	-4	-0.78	36,800	-
[9240]	26/02/03	515	524	511	512	0	0.00	14,400	-
[9240]	26/02/02	533	533	512	512	-21	-3.94	9,500	-
[9240]	26/01/30	539	539	520	533	-3	-0.56	3,300	-
[9240]	26/01/29	537	539	520	536	+1	+0.19	8,100	-
[9240]	26/01/28	574	574	533	535	-29	-5.14	26,800	-
[9240]	26/01/27	557	566	556	564	+3	+0.53	9,700	-
[9240]	26/01/26	573	573	556	561	-16	-2.77	21,100	-
[9240]	26/01/23	576	583	566	577	+6	+1.05	6,200	-
[9240]	26/01/22	567	572	560	571	+5	+0.88	10,700	-
[9240]	26/01/21	574	574	562	566	-14	-2.41	13,000	-
[9240]	26/01/20	592	592	576	580	-9	-1.53	11,600	-
[9240]	26/01/19	585	589	570	589	+4	+0.68	12,200	-
[9240]	26/01/16	596	614	585	585	-8	-1.35	26,700	-
[9240]	26/01/15	576	597	573	593	+10	+1.72	16,900	-
[9240]	26/01/14	575	584	567	583	+7	+1.22	11,600	-
[9240]	26/01/13	574	587	566	576	+5	+0.88	25,500	-
[9240]	26/01/09	566	574	558	571	+5	+0.88	12,100	-
[9240]	26/01/08	555	567	552	566	+6	+1.07	12,500	-
[9240]	26/01/07	557	562	557	560	+4	+0.72	4,300	-
[9240]	26/01/06	560	562	555	556	-1	-0.18	7,600	-
[9240]	26/01/05	565	577	551	557	-3	-0.54	26,900	-
[9240]	25/12/30	559	561	551	560	+4	+0.72	16,000	-
[9240]	25/12/29	548	559	544	556	+8	+1.46	9,300	-
[9240]	25/12/26	542	554	542	548	+2	+0.37	17,500	-
[9240]	25/12/25	536	547	525	546	+10	+1.87	20,600	-
[9240]	25/12/24	554	557	536	536	-18	-3.25	16,600	-
[9240]	25/12/23	533	554	533	554	+13	+2.40	31,700	-
[9240]	25/12/22	541	545	531	541	0	0.00	10,200	-
[9240]	25/12/19	527	541	527	541	+8	+1.50	18,000	-
[9240]	25/12/18	513	533	508	533	+20	+3.90	16,900	-
[9240]	25/12/17	530	531	510	513	-15	-2.84	28,300	-
[9240]	25/12/16	550	552	528	528	-21	-3.83	33,300	-
[9240]	25/12/15	566	614	541	549	+10	+1.86	141,000	-
[9240]	25/12/12	535	547	527	539	+10	+1.89	19,700	-
[9240]	25/12/11	550	550	529	529	-13	-2.40	12,300	-
[9240]	25/12/10	537	544	529	542	0	0.00	5,400	-
[9240]	25/12/09	546	548	536	542	-4	-0.73	16,600	-
[9240]	25/12/08	522	555	522	546	+26	+5.00	26,200	-
[9240]	25/12/05	551	551	520	520	-31	-5.63	64,700	-
[9240]	25/12/04	547	556	547	551	-1	-0.18	10,500	-
[9240]	25/12/03	555	556	547	552	-3	-0.54	27,000	-
[9240]	25/12/02	575	575	555	555	-23	-3.98	20,700	-
[9240]	25/12/01	597	599	575	578	-15	-2.53	25,200	-
[9240]	25/11/28	594	600	584	593	0	0.00	34,300	-
[9240]	25/11/27	589	596	585	593	+14	+2.42	14,900	-
[9240]	25/11/26	576	587	575	579	+9	+1.58	18,800	-
[9240]	25/11/25	571	581	562	570	0	0.00	55,000	-
[9240]	25/11/21	570	585	561	570	-10	-1.72	41,000	-
[9240]	25/11/20	574	584	568	580	+10	+1.75	15,600	-
[9240]	25/11/19	580	584	568	570	-11	-1.89	21,500	-
[9240]	25/11/18	585	597	581	581	-6	-1.02	31,200	-
[9240]	25/11/17	608	608	585	587	-21	-3.45	38,400	-
[9240]	25/11/14	612	621	600	608	-4	-0.65	39,300	-
[9240]	25/11/13	619	629	612	612	-7	-1.13	31,500	-
[9240]	25/11/12	609	627	608	619	+20	+3.34	28,900	-
[9240]	25/11/11	607	614	594	599	-18	-2.92	49,700	-
[9240]	25/11/10	600	619	600	617	+17	+2.83	23,800	-
[9240]	25/11/07	592	609	591	600	-2	-0.33	21,500	-
[9240]	25/11/06	609	627	602	602	+3	+0.50	34,700	-
[9240]	25/11/05	589	605	573	599	+5	+0.84	70,400	-
[9240]	25/11/04	607	609	565	594	-10	-1.66	69,900	-
[9240]	25/10/31	605	624	602	604	0	0.00	23,900	-
[9240]	25/10/30	597	611	592	604	-1	-0.17	53,800	-
[9240]	25/10/29	640	641	594	605	-35	-5.47	152,000	-
[9240]	25/10/28	647	690	628	640	-7	-1.08	350,800	-
[9240]	25/10/27	650	665	641	647	+12	+1.89	62,200	-
[9240]	25/10/24	649	660	630	635	-5	-0.78	57,200	-
[9240]	25/10/23	667	671	639	640	-17	-2.59	39,700	-
[9240]	25/10/22	656	678	643	657	0	0.00	87,000	-
[9240]	25/10/21	678	684	649	657	-14	-2.09	80,800	-
[9240]	25/10/20	665	691	625	671	+1	+0.15	173,500	-
[9240]	25/10/17	735	735	654	670	-55	-7.59	183,600	-
[9240]	25/10/16	741	756	701	725	-25	-3.33	239,800	-
[9240]	25/10/15	765	799	666	750	-30	-3.85	799,700	-
[9240]	25/10/14	816	847	760	780	-51	-6.14	508,600	-
[9240]	25/10/10	793	852	734	831	+41	+5.19	1,783,900	-
[9240]	25/10/09	1,040	1,320	782	790	-292	-26.99	6,106,900	-
[9240]	25/10/08	1,082	1,082	909	1,082	+150	+16.09	2,169,100	-
[9240]	25/10/07	797	932	760	932	+150	+19.18	2,229,400	-
[9240]	25/10/06	782	782	782	782	+100	+14.66	36,400	-
[9240]	25/10/03	826	856	644	682	+46	+7.23	2,089,800	-
[9240]	25/10/02	636	636	636	636	+100	+18.66	11,200	-
[9240]	25/10/01	536	536	536	536	+80	+17.54	2,900	-
[9240]	25/09/30	466	470	451	456	-14	-2.98	8,500	-
[9240]	25/09/29	486	486	470	470	-16	-3.29	7,300	-
[9240]	25/09/26	500	500	485	486	-10	-2.02	4,500	-
[9240]	25/09/25	501	502	492	496	+1	+0.20	2,600	-
[9240]	25/09/24	512	512	495	495	-17	-3.32	7,100	-
[9240]	25/09/22	516	519	512	512	-3	-0.58	4,200	-
[9240]	25/09/19	508	525	504	515	+10	+1.98	8,800	-
[9240]	25/09/18	514	523	505	505	-10	-1.94	15,900	-
[9240]	25/09/17	523	535	515	515	-9	-1.72	11,300	-
[9240]	25/09/16	504	524	504	524	+20	+3.97	22,500	-
[9240]	25/09/12	504	517	503	504	-10	-1.95	17,300	-
[9240]	25/09/11	500	522	491	514	+13	+2.59	22,800	-
[9240]	25/09/10	515	518	501	501	-9	-1.76	13,100	-
[9240]	25/09/09	528	528	510	510	-12	-2.30	7,500	-
[9240]	25/09/08	525	537	522	522	-2	-0.38	9,400	-
[9240]	25/09/05	521	527	513	524	0	0.00	5,500	-