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
[1366]	26/10/29	7,039	7,196	6,956	6,999	-164.0	-2.29	432,050	-
[1366]	26/10/28	7,076	7,181	7,072	7,163	-162.0	-2.21	97,431	-
[1366]	26/10/27	7,338	7,370	7,211	7,325	-234.0	-3.10	213,242	-
[1366]	26/10/26	7,536	7,591	7,400	7,559	+128.0	+1.72	194,393	-
[1366]	26/10/23	7,651	7,729	7,427	7,431	+64.0	+0.87	227,377	-
[1366]	26/10/22	7,100	7,396	6,975	7,367	+350.0	+4.99	150,443	-
[1366]	26/10/21	6,999	7,099	6,925	7,017	-153.0	-2.13	43,944	-
[1366]	26/10/20	7,000	7,201	7,000	7,170	+7,100.0	+10142.86	223,673	-
[1366]	26/10/19	71	72	69	70	+2.0	+2.94	21,147,050	-
[1366]	26/10/16	69	70	67	68	-2.0	-2.86	910,196	-
[1366]	26/10/15	69	72	67	70	+6.0	+9.38	6,640,716	-
[1366]	26/10/14	64	65	63	64	-1.0	-1.54	1,282,972	-
[1366]	26/10/13	65	66	64	65	+3.0	+4.84	1,647,207	-
[1366]	26/10/09	63	64	61	62	+1.0	+1.64	1,514,936	-
[1366]	26/10/08	61	62	61	61	+1.0	+1.67	1,256,570	-
[1366]	26/10/07	59	61	59	60	0	+0.00	793,208	-
[1366]	26/10/06	61	61	59	60	-1.0	-1.64	1,856,332	-
[1366]	26/10/05	61	62	60	61	-2.0	-3.17	1,343,920	-
[1366]	26/10/02	64	64	62	63	0	+0.00	2,031,067	-
[1366]	26/10/01	67	67	62	63	-4.0	-5.97	2,378,732	-
[1366]	26/09/30	68	69	66	67	-3.0	-4.29	909,422	-
[1366]	26/09/29	70	72	68	70	0	+0.00	2,418,980	-
[1366]	26/09/28	69	70	67	70	+2.0	+2.94	1,063,966	-
[1366]	26/09/25	71	71	68	68	-2.0	-2.86	535,109	-
[1366]	26/09/24	69	71	68	70	-1.0	-1.41	817,992	-
[1366]	26/09/18	71	73	70	71	-3.0	-4.05	1,029,482	-
[1366]	26/09/17	72	75	72	74	0	+0.00	635,355	-
[1366]	26/09/16	75	76	74	74	0	+0.00	3,516,851	-
[1366]	26/09/15	75	77	73	74	0	+0.00	869,084	-
[1366]	26/09/14	76	77	74	74	+1.0	+1.37	1,796,151	-
[1366]	26/09/11	75	76	73	73	+2.0	+2.82	1,797,251	-
[1366]	26/09/10	72	74	71	71	0	+0.00	1,415,613	-
[1366]	26/09/09	71	72	69	71	0	+0.00	2,250,805	-
[1366]	26/09/08	70	71	67	71	+2.0	+2.90	1,870,226	-
[1366]	26/09/07	70	70	67	69	-2.0	-2.82	2,152,092	-
[1366]	26/09/04	72	74	71	71	-2.0	-2.74	1,161,735	-
[1366]	26/09/03	72	75	72	73	-1.0	-1.35	1,300,576	-
[1366]	26/09/02	72	74	72	74	+5.0	+7.25	1,517,889	-
[1366]	26/09/01	70	71	68	69	0	+0.00	1,323,959	-
[1366]	26/08/31	72	73	69	69	0	+0.00	1,286,403	-
[1366]	26/08/28	70	70	67	69	0	+0.00	1,201,785	-
[1366]	26/08/27	68	71	67	69	-1.0	-1.43	1,658,044	-
[1366]	26/08/26	70	71	68	70	0	+0.00	855,545	-
[1366]	26/08/25	71	73	69	70	0	+0.00	1,679,130	-
[1366]	26/08/24	69	71	69	70	+1.0	+1.45	1,351,599	-
[1366]	26/08/21	71	72	69	69	0	+0.00	1,259,258	-
[1366]	26/08/20	69	71	69	69	-1.0	-1.43	1,864,492	-
[1366]	26/08/19	69	72	69	70	+4.0	+6.06	3,971,736	-
[1366]	26/08/18	65	68	63	66	+2.0	+3.12	3,198,521	-
[1366]	26/08/17	64	66	63	64	-1.0	-1.54	1,440,330	-
[1366]	26/08/14	64	66	62	65	-1.0	-1.52	2,183,928	-
[1366]	26/08/13	66	66	64	66	0	+0.00	1,152,841	-
[1366]	26/08/12	68	69	66	66	-2.0	-2.94	3,129,724	-
[1366]	26/08/10	70	71	68	68	-3.0	-4.23	1,937,394	-
[1366]	26/08/07	71	74	70	71	0	+0.00	2,248,409	-
[1366]	26/08/06	71	73	70	71	+2.0	+2.90	1,532,519	-
[1366]	26/08/05	72	72	69	69	-6.0	-8.00	2,486,336	-
[1366]	26/08/04	74	78	74	75	0	+0.00	3,567,876	-
[1366]	26/08/03	75	79	75	75	+1.0	+1.35	2,827,968	-
[1366]	26/07/31	75	76	71	74	-6.0	-7.50	3,683,647	-
[1366]	26/07/30	82	83	77	80	-1.0	-1.23	8,438,623	-
[1366]	26/07/29	79	84	77	81	+2.0	+2.53	4,744,038	-
[1366]	26/07/28	76	81	76	79	+6.0	+8.22	5,094,326	-
[1366]	26/07/27	73	76	73	73	-1.0	-1.35	1,813,084	-
[1366]	26/07/24	73	76	72	74	+3.0	+4.23	1,566,395	-
[1366]	26/07/23	70	71	69	71	0	+0.00	1,360,744	-
[1366]	26/07/22	69	72	67	71	0	+0.00	2,776,823	-
[1366]	26/07/21	74	76	71	71	-5.0	-6.58	6,246,665	-
[1366]	26/07/17	72	79	72	76	+6	+8.57	5,086,000	-
[1366]	26/07/16	69	71	68	70	+3	+4.48	2,611,103	-
[1366]	26/07/15	68	69	66	67	-1	-1.47	1,091,551	-
[1366]	26/07/14	70	72	68	68	-1	-1.45	4,161,335	-
[1366]	26/07/13	67	71	65	69	+2	+2.99	3,792,442	-
[1366]	26/07/10	65	68	65	67	-1	-1.47	14,870,456	-
[1366]	26/07/09	69	70	66	68	-2	-2.86	15,476,358	-
[1366]	26/07/08	69	71	67	70	+2	+2.94	18,197,819	-
[1366]	26/07/07	65	68	64	68	+4	+6.25	9,141,024	-
[1366]	26/07/06	65	67	63	64	0	0.00	20,855,909	-
[1366]	26/07/03	67	69	64	64	-3	-4.48	18,961,531	-
[1366]	26/07/02	66	67	64	67	+3	+4.69	14,876,423	-
[1366]	26/07/01	62	65	60	64	0	0.00	11,175,781	-
[1366]	26/06/30	64	66	63	64	-1	-1.54	22,877,834	-
[1366]	26/06/29	65	69	65	65	-1	-1.52	4,406,135	-
[1366]	26/06/26	64	67	62	66	+6	+10.00	3,164,154	-
[1366]	26/06/25	63	64	60	60	-7	-10.45	19,121,670	-
[1366]	26/06/24	66	68	64	67	+2	+3.08	24,949,470	-
[1366]	26/06/23	61	66	60	65	+4	+6.56	9,120,461	-
[1366]	26/06/22	63	63	60	61	-2	-3.17	18,249,247	-
[1366]	26/06/19	62	65	61	63	-1	-1.56	16,616,070	-
[1366]	26/06/18	65	65	63	64	-2	-3.03	4,266,341	-
[1366]	26/06/17	68	68	65	66	-1	-1.49	5,139,190	-
[1366]	26/06/16	67	68	65	67	0	0.00	15,628,327	-
[1366]	26/06/15	69	69	66	67	-7	-9.46	6,390,654	-
[1366]	26/06/12	73	75	71	74	-4	-5.13	20,698,816	-
[1366]	26/06/11	82	84	78	78	-1	-1.27	19,471,898	-
[1366]	26/06/10	78	80	76	79	+3	+3.95	6,087,744	-
[1366]	26/06/09	76	80	75	76	-3	-3.80	24,198,969	-
[1366]	26/06/08	80	81	77	79	+5	+6.76	8,303,616	-
[1366]	26/06/05	72	76	72	74	+3	+4.23	4,272,380	-
[1366]	26/06/04	72	73	71	71	+1	+1.43	7,056,570	-
[1366]	26/06/03	72	73	69	70	-3	-4.11	14,559,667	-
[1366]	26/06/02	73	77	73	73	0	0.00	18,389,264	-
[1366]	26/06/01	75	75	72	73	-1	-1.35	15,563,909	-
[1366]	26/05/29	76	77	74	74	-5	-6.33	11,751,321	-
[1366]	26/05/28	78	81	77	79	+1	+1.28	5,926,388	-
[1366]	26/05/27	75	78	74	78	+1	+1.30	13,630,248	-
[1366]	26/05/26	77	79	77	77	0	0.00	3,125,523	-
[1366]	26/05/25	81	81	76	77	-6	-7.23	8,127,878	-
[1366]	26/05/22	85	86	81	83	-4.0	-4.60	6,631,976	-
[1366]	26/05/21	88	89	85	87	-5.0	-5.43	22,353,149	-
[1366]	26/05/20	91	94	91	92	+1.0	+1.10	6,244,053	-
[1366]	26/05/19	88	92	88	91	+1.0	+1.11	9,368,575	-
[1366]	26/05/18	88	91	88	90	+2.0	+2.27	14,013,530	-
[1366]	26/05/15	84	90	83	88	+4.0	+4.76	7,825,978	-
[1366]	26/05/14	82	85	81	84	+1.0	+1.20	4,360,159	-
[1366]	26/05/13	85	86	82	83	-1.0	-1.19	7,625,850	-
[1366]	26/05/12	84	86	83	84	-1.0	-1.18	5,931,587	-
[1366]	26/05/11	83	86	82	85	+1.0	+1.19	11,706,081	-
[1366]	26/05/08	86	87	84	84	0	+0.00	7,974,925	-
[1366]	26/05/07	88	88	83	84	-11.0	-11.58	8,847,799	-
[1366]	26/05/01	95	96	94	95	-1.0	-1.04	3,842,288	-
[1366]	26/04/30	96	97	95	96	+3.0	+3.23	7,270,462	-
[1366]	26/04/28	92	95	92	93	+2.0	+2.20	5,996,969	-
[1366]	26/04/27	93	95	90	91	-3	-3.19	8,933,493	-
[1366]	26/04/24	96	96	94	94	-2	-2.08	1,985,421	-
[1366]	26/04/23	94	98	93	96	+1	+1.05	7,580,187	-
[1366]	26/04/22	96	97	94	95	-1	-1.04	10,368,347	-
[1366]	26/04/21	97	97	94	96	-2	-2.04	4,120,677	-
[1366]	26/04/20	96	98	96	98	+1	+1.03	4,299,277	-
[1366]	26/04/17	95	98	95	97	+2	+2.11	2,937,452	-
[1366]	26/04/16	98	98	94	95	-5	-5.00	7,927,038	-
[1366]	26/04/15	98	100	97	100	-1	-0.99	4,981,175	-
[1366]	26/04/14	102	103	100	101	-4	-3.81	2,688,326	-
[1366]	26/04/13	107	107	104	105	+1	+0.96	2,665,818	-
[1366]	26/04/10	106	106	104	104	-5	-4.59	3,127,220	-
[1366]	26/04/09	107	109	106	109	+3	+2.83	2,568,726	-
[1366]	26/04/08	107	110	106	106	-13	-10.92	7,358,138	-
[1366]	26/04/07	119	121	117	119	0	0.00	2,467,532	-
[1366]	26/04/06	121	121	116	119	-2	-1.65	4,478,761	-
[1366]	26/04/03	121	122	119	121	-3	-2.42	3,132,021	-
[1366]	26/04/02	116	125	116	124	+6	+5.08	6,877,763	-
[1366]	26/04/01	122	124	118	118	-13	-9.92	3,890,536	-
[1366]	26/03/31	132	135	126	131	+3	+2.34	7,558,007	-
[1366]	26/03/30	134	135	128	128	+5	+4.07	5,783,062	-
[1366]	26/03/27	126	127	121	123	0	0.00	3,834,122	-
[1366]	26/03/26	121	124	119	123	+2	+1.65	3,594,815	-
[1366]	26/03/25	122	123	119	121	-8	-6.20	3,479,254	-
[1366]	26/03/24	125	132	125	129	-3	-2.27	3,328,964	-
[1366]	26/03/23	134	137	131	132	+8	+6.45	5,497,402	-
[1366]	26/03/19	123	125	121	124	+8	+6.90	3,932,120	-
[1366]	26/03/18	121	121	116	116	-7	-5.69	3,320,437	-
[1366]	26/03/17	119	124	119	123	+1	+0.82	2,450,056	-
[1366]	26/03/16	123	126	121	122	0	0.00	4,281,301	-
[1366]	26/03/13	124	126	121	122	+2	+1.67	4,381,755	-
[1366]	26/03/12	121	123	118	120	+2	+1.69	4,551,439	-
[1366]	26/03/11	117	118	113	118	-3	-2.48	10,748,608	-
[1366]	26/03/10	120	124	118	121	-7	-5.47	4,624,532	-
[1366]	26/03/09	129	134	127	128	+12	+10.34	9,163,021	-
[1366]	26/03/06	121	121	115	116	-2	-1.69	5,145,229	-
[1366]	26/03/05	113	120	111	118	-5	-4.07	20,746,656	-
[1366]	26/03/04	119	125	116	123	+9	+7.89	14,315,427	-
[1366]	26/03/03	108	115	107	114	+6	+5.56	6,190,145	-
[1366]	26/03/02	109	110	106	108	+4	+3.85	4,287,024	-
[1366]	26/02/27	105	107	104	104	-1	-0.95	1,247,574	-
[1366]	26/02/26	102	106	102	105	-1	-0.94	4,477,434	-
[1366]	26/02/25	108	109	104	106	-5	-4.50	4,541,586	-
[1366]	26/02/24	112	113	109	111	-1	-0.89	1,986,889	-
[1366]	26/02/20	111	113	111	112	+2	+1.82	2,104,651	-
[1366]	26/02/19	109	110	108	110	-1	-0.90	1,448,950	-
[1366]	26/02/18	112	112	110	111	-3	-2.63	2,002,452	-
[1366]	26/02/17	113	115	112	114	+2	+1.79	1,893,832	-
[1366]	26/02/16	109	113	109	112	+1	+0.90	2,715,966	-
[1366]	26/02/13	112	113	110	111	+1	+0.91	4,129,902	-
[1366]	26/02/12	108	110	107	110	+1	+0.92	2,664,878	-
[1366]	26/02/10	111	112	107	109	-5	-4.39	8,409,639	-
[1366]	26/02/09	111	115	110	114	-11	-8.80	8,389,792	-
[1366]	26/02/06	129	131	124	125	0	0.00	3,175,144	-
[1366]	26/02/05	123	127	123	125	+2	+1.63	3,425,039	-
[1366]	26/02/04	124	126	123	123	+1	+0.82	2,285,103	-
[1366]	26/02/03	126	127	121	122	-11	-8.27	8,018,378	-
[1366]	26/02/02	128	133	124	133	+4	+3.10	4,504,101	-
[1366]	26/01/30	129	132	128	129	+1	+0.78	2,640,797	-
[1366]	26/01/29	126	131	125	128	-1	-0.78	1,726,583	-
[1366]	26/01/28	131	132	128	129	0	0.00	1,905,884	-
[1366]	26/01/27	131	133	129	129	-2	-1.53	893,223	-
[1366]	26/01/26	132	133	130	131	+4	+3.15	2,248,696	-
[1366]	26/01/23	126	128	125	127	-1	-0.78	915,243	-
[1366]	26/01/22	128	130	126	128	-4	-3.03	1,771,745	-
[1366]	26/01/21	136	136	131	132	+1	+0.76	2,168,805	-
[1366]	26/01/20	129	132	129	131	+3	+2.34	1,387,111	-
[1366]	26/01/19	129	131	128	128	+1	+0.79	1,286,682	-
[1366]	26/01/16	126	128	125	127	+2	+1.60	1,710,239	-
[1366]	26/01/15	127	128	125	125	0	0.00	2,391,203	-
[1366]	26/01/14	127	128	124	125	-4	-3.10	3,241,172	-
[1366]	26/01/13	128	130	126	129	-9	-6.52	4,089,723	-
[1366]	26/01/09	140	141	136	138	-3	-2.13	1,191,490	-
[1366]	26/01/08	138	142	138	141	+3	+2.17	1,678,754	-
[1366]	26/01/07	136	138	135	138	+3	+2.22	1,080,777	-
[1366]	26/01/06	136	137	134	135	-3	-2.17	1,953,609	-
[1366]	26/01/05	142	142	136	138	-9	-6.12	4,488,208	-
[1366]	25/12/30	147	148	145	147	+1	+0.68	1,075,911	-
[1366]	25/12/29	144	147	144	146	+2	+1.39	1,489,665	-
[1366]	25/12/26	145	146	143	144	-2	-1.37	1,633,686	-
[1366]	25/12/25	147	147	145	146	-1	-0.68	1,025,276	-
[1366]	25/12/24	146	147	145	147	0	0.00	646,676	-
[1366]	25/12/23	147	148	145	147	+1	+0.68	1,423,264	-
[1366]	25/12/22	146	148	145	146	-5	-3.31	1,775,774	-
[1366]	25/12/19	153	154	150	151	-3	-1.95	751,898	-
[1366]	25/12/18	156	158	154	154	+2	+1.32	1,997,740	-
[1366]	25/12/17	152	155	151	152	0	0.00	1,269,302	-
[1366]	25/12/16	150	153	149	152	+4	+2.70	1,993,006	-
[1366]	25/12/15	149	150	147	148	+3	+2.07	4,338,475	-
[1366]	25/12/12	146	147	142	145	-4	-2.68	2,170,414	-
[1366]	25/12/11	144	150	144	149	+4	+2.76	900,004	-
[1366]	25/12/10	145	148	143	145	-1	-0.68	1,048,880	-
[1366]	25/12/09	146	147	144	146	-1	-0.68	846,382	-
[1366]	25/12/08	145	148	145	147	+1	+0.68	398,291	-
[1366]	25/12/05	146	149	146	146	+2	+1.39	1,272,641	-
[1366]	25/12/04	150	151	143	144	-7	-4.64	2,820,465	-
[1366]	25/12/03	152	152	148	151	-4	-2.58	1,709,018	-
[1366]	25/12/02	152	155	152	155	+2	+1.31	1,084,911	-
[1366]	25/12/01	149	155	147	153	+4	+2.68	1,845,725	-
[1366]	25/11/28	149	150	148	149	0	0.00	404,394	-
[1366]	25/11/27	150	150	147	149	-3	-1.97	1,032,487	-
[1366]	25/11/26	156	157	151	152	-6	-3.80	4,298,629	-
[1366]	25/11/25	154	160	154	158	-1	-0.63	2,327,794	-
[1366]	25/11/21	160	161	156	159	+7	+4.61	3,315,170	-
[1366]	25/11/20	147	153	146	152	-7	-4.40	4,648,378	-
[1366]	25/11/19	157	162	156	159	+2	+1.27	6,350,022	-
[1366]	25/11/18	152	160	151	157	+9	+6.08	5,255,002	-
[1366]	25/11/17	150	153	148	148	0	0.00	2,120,032	-
[1366]	25/11/14	150	151	147	148	+3	+2.07	2,859,130	-
[1366]	25/11/13	146	146	143	145	0	0.00	1,895,737	-
[1366]	25/11/12	146	148	145	145	-2	-1.36	633,445	-
[1366]	25/11/11	143	148	142	147	+2	+1.38	1,455,595	-
[1366]	25/11/10	147	149	145	145	-4	-2.68	2,540,085	-
[1366]	25/11/07	151	154	149	149	+3	+2.05	5,297,915	-
[1366]	25/11/06	145	149	144	146	-4	-2.67	2,364,818	-
[1366]	25/11/05	148	157	148	150	+7	+4.90	9,547,047	-
[1366]	25/11/04	139	143	137	143	+4	+2.88	3,458,983	-
[1366]	25/10/31	143	143	138	139	-6	-4.14	4,248,989	-
[1366]	25/10/30	145	147	142	145	+1	+0.69	7,470,348	-
[1366]	25/10/29	149	149	143	144	-7	-4.64	6,160,099	-
[1366]	25/10/28	150	152	149	151	+2	+1.34	2,712,033	-
[1366]	25/10/27	152	153	149	149	-7	-4.49	4,615,083	-
[1366]	25/10/24	159	159	156	156	-5	-3.11	1,677,678	-
[1366]	25/10/23	162	163	160	161	+3	+1.90	1,942,231	-
[1366]	25/10/22	157	162	156	158	+2	+1.28	2,465,094	-
[1366]	25/10/21	154	159	153	156	-3	-1.89	5,246,213	-
[1366]	25/10/20	164	165	158	159	-11	-6.47	3,395,762	-
[1366]	25/10/17	169	171	165	170	+5	+3.03	3,234,349	-
[1366]	25/10/16	166	168	164	165	-3	-1.79	1,528,958	-
[1366]	25/10/15	174	175	168	168	-8	-4.55	3,315,932	-
[1366]	25/10/14	170	178	168	176	+11	+6.67	8,299,491	-
[1366]	25/10/10	163	168	163	165	+2	+1.23	2,940,775	-
[1366]	25/10/09	166	168	163	163	-7	-4.12	6,342,687	-
[1366]	25/10/08	169	170	166	170	+2	+1.19	2,284,785	-
[1366]	25/10/07	165	169	164	168	0	0.00	5,394,548	-
[1366]	25/10/06	173	173	166	168	-18	-9.68	8,367,097	-
[1366]	25/10/03	191	192	185	186	-7	-3.63	4,572,511	-
[1366]	25/10/02	193	196	191	193	-4	-2.03	2,376,622	-
[1366]	25/10/01	195	198	193	197	+4	+2.07	2,054,440	-
[1366]	25/09/30	193	195	191	193	0	0.00	2,724,535	-
[1366]	25/09/29	191	194	190	193	+1	+0.52	1,629,334	-
[1366]	25/09/26	190	192	188	192	+4	+2.13	2,242,228	-
[1366]	25/09/25	190	191	188	188	-1	-0.53	1,618,129	-
[1366]	25/09/24	191	194	189	189	-2	-1.05	1,631,771	-
[1366]	25/09/22	193	193	188	191	-4	-2.05	2,010,550	-
[1366]	25/09/19	189	200	187	195	+4	+2.09	5,535,505	-
[1366]	25/09/18	196	197	190	191	-7	-3.54	2,978,755	-
[1366]	25/09/17	198	199	195	198	+1	+0.51	1,116,566	-
[1366]	25/09/16	196	199	194	197	0	0.00	2,375,586	-
[1366]	25/09/12	197	200	195	197	-4	-1.99	4,153,887	-
[1366]	25/09/11	205	206	200	201	-6	-2.90	6,411,342	-
[1366]	25/09/10	210	210	206	207	-3	-1.43	3,438,591	-
[1366]	25/09/09	205	210	202	210	+2	+0.96	5,879,478	-
[1366]	25/09/08	208	211	206	208	-6	-2.80	3,425,773	-
[1366]	25/09/05	215	217	212	214	-4	-1.83	2,563,161	-