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
[7074]	26/10/29	188	191	188	188	-2.0	-1.05	5,000	1,595,385,472
[7074]	26/10/28	186	190	184	190	+3.0	+1.60	5,100	1,612,357,632
[7074]	26/10/27	184	189	184	187	+3.0	+1.63	5,500	1,586,899,328
[7074]	26/10/26	185	186	184	184	-3.0	-1.60	2,800	1,561,441,152
[7074]	26/10/23	185	187	183	187	-2.0	-1.06	6,500	1,586,899,328
[7074]	26/10/22	190	190	185	189	+1.0	+0.53	2,900	1,603,871,616
[7074]	26/10/21	185	190	185	188	0	+0.00	2,200	1,595,385,472
[7074]	26/10/20	191	191	185	188	-3.0	-1.57	8,300	1,595,385,472
[7074]	26/10/19	189	191	182	191	-3.0	-1.55	19,600	1,620,843,776
[7074]	26/10/16	194	216	181	194	+7.0	+3.74	149,800	1,646,302,080
[7074]	26/10/15	187	187	182	187	+1.0	+0.54	8,400	1,586,899,328
[7074]	26/10/14	185	186	179	186	+4.0	+2.20	9,900	1,578,413,312
[7074]	26/10/13	183	186	182	182	0	+0.00	3,400	1,544,468,864
[7074]	26/10/09	183	186	180	182	-6.0	-3.19	14,800	1,544,468,864
[7074]	26/10/08	187	188	184	188	+1.0	+0.53	3,200	1,595,385,472
[7074]	26/10/07	188	188	187	187	0	+0.00	1,200	1,586,899,328
[7074]	26/10/06	183	188	183	187	0	+0.00	4,600	1,586,899,328
[7074]	26/10/05	187	187	183	187	0	+0.00	7,300	1,586,899,328
[7074]	26/10/02	191	191	187	187	-2.0	-1.06	4,000	1,586,899,328
[7074]	26/10/01	193	193	189	189	-3.0	-1.56	4,400	1,603,871,616
[7074]	26/09/30	192	193	189	192	-1.0	-0.52	8,900	1,629,329,920
[7074]	26/09/29	193	194	191	193	+1.0	+0.52	4,100	1,637,815,936
[7074]	26/09/28	190	193	186	192	+4.0	+2.13	9,500	1,629,329,920
[7074]	26/09/25	190	195	185	188	-1.0	-0.53	10,000	1,595,385,472
[7074]	26/09/24	188	189	186	189	+5.0	+2.72	3,500	1,603,871,616
[7074]	26/09/18	182	188	182	184	-3.0	-1.60	5,300	1,561,441,152
[7074]	26/09/17	183	187	183	187	+3.0	+1.63	2,300	1,586,899,328
[7074]	26/09/16	181	185	181	184	+3.0	+1.66	11,800	1,561,441,152
[7074]	26/09/15	183	184	181	181	-5.0	-2.69	9,800	1,535,982,848
[7074]	26/09/14	184	186	184	186	+3.0	+1.64	2,600	1,578,413,312
[7074]	26/09/11	185	186	181	183	-4.0	-2.14	8,700	1,552,955,008
[7074]	26/09/10	189	189	187	187	-4.0	-2.09	2,100	1,586,899,328
[7074]	26/09/09	191	191	187	191	+1.0	+0.53	4,000	1,620,843,776
[7074]	26/09/08	192	192	190	190	-1.0	-0.52	1,300	1,612,357,632
[7074]	26/09/07	192	192	190	191	+1.0	+0.53	2,800	1,620,843,776
[7074]	26/09/04	194	194	190	190	+1.0	+0.53	1,400	1,612,357,632
[7074]	26/09/03	194	194	189	189	-3.0	-1.56	3,500	1,603,871,616
[7074]	26/09/02	189	194	189	192	-2.0	-1.03	1,700	1,629,329,920
[7074]	26/09/01	195	195	191	194	+2.0	+1.04	2,600	1,646,302,080
[7074]	26/08/31	188	193	188	192	+6.0	+3.23	3,500	1,629,329,920
[7074]	26/08/28	189	189	186	186	-1.0	-0.53	2,600	1,578,413,312
[7074]	26/08/27	192	192	186	187	-3.0	-1.58	3,400	1,586,899,328
[7074]	26/08/26	190	190	189	190	0	+0.00	1,600	1,612,357,632
[7074]	26/08/25	189	190	189	190	+2.0	+1.06	700	1,612,357,632
[7074]	26/08/24	187	195	186	188	0	+0.00	8,300	1,595,385,472
[7074]	26/08/21	196	206	182	188	-3.0	-1.57	69,900	1,595,385,472
[7074]	26/08/20	188	193	188	191	+1.0	+0.53	5,900	1,620,843,776
[7074]	26/08/19	185	195	185	190	-5.0	-2.56	20,000	1,612,357,632
[7074]	26/08/18	196	196	191	195	+2.0	+1.04	11,700	1,654,788,096
[7074]	26/08/17	188	196	188	193	+3.0	+1.58	6,500	1,637,815,936
[7074]	26/08/14	196	196	180	190	-2.0	-1.04	12,200	1,612,357,632
[7074]	26/08/13	195	197	179	192	-6.0	-3.03	30,400	1,629,329,920
[7074]	26/08/12	198	200	195	198	0	+0.00	3,500	1,680,246,400
[7074]	26/08/10	199	200	197	198	+4.0	+2.06	6,100	1,680,246,400
[7074]	26/08/07	198	198	194	194	-7.0	-3.48	7,600	1,646,302,080
[7074]	26/08/06	200	201	199	201	+2.0	+1.01	2,000	1,705,704,704
[7074]	26/08/05	195	200	195	199	+1.0	+0.51	7,100	1,688,732,544
[7074]	26/08/04	205	205	198	198	-8.0	-3.88	15,000	1,680,246,400
[7074]	26/08/03	194	207	190	206	+18.0	+9.57	91,200	1,748,135,168
[7074]	26/07/31	185	188	183	188	+4.0	+2.17	1,400	1,595,385,472
[7074]	26/07/30	178	185	178	184	+6.0	+3.37	3,400	1,561,441,152
[7074]	26/07/29	179	184	178	178	-6.0	-3.26	2,500	1,510,524,544
[7074]	26/07/28	180	184	178	184	+3.0	+1.66	3,400	1,561,441,152
[7074]	26/07/27	183	183	179	181	0	+0.00	1,800	1,535,982,848
[7074]	26/07/24	184	186	181	181	-2.0	-1.09	4,200	1,535,982,848
[7074]	26/07/23	181	183	180	183	+1.0	+0.55	2,500	1,552,955,008
[7074]	26/07/22	181	186	180	182	+3.0	+1.68	3,900	1,544,468,864
[7074]	26/07/21	175	183	175	179	+4.0	+2.29	5,000	1,519,010,688
[7074]	26/07/17	177	183	175	175	-6	-3.31	10,900	-
[7074]	26/07/16	177	192	177	181	-6	-3.21	19,500	-
[7074]	26/07/15	180	189	179	187	+5	+2.75	20,000	-
[7074]	26/07/14	178	182	177	182	+5	+2.82	9,100	-
[7074]	26/07/13	183	183	176	177	-2	-1.12	5,800	-
[7074]	26/07/10	179	182	178	179	+3	+1.70	5,400	-
[7074]	26/07/09	171	177	171	176	0	0.00	6,400	-
[7074]	26/07/08	167	176	167	176	+8	+4.76	14,300	-
[7074]	26/07/07	169	169	168	168	0	0.00	1,100	-
[7074]	26/07/06	169	169	167	168	+1	+0.60	2,400	-
[7074]	26/07/03	168	168	167	167	0	0.00	4,900	-
[7074]	26/07/02	167	169	167	167	+3	+1.83	3,200	-
[7074]	26/07/01	166	166	164	164	-1	-0.61	5,200	-
[7074]	26/06/30	165	165	165	165	0	0.00	1,300	-
[7074]	26/06/29	165	167	165	165	0	0.00	15,900	-
[7074]	26/06/26	164	165	164	165	0	0.00	4,200	-
[7074]	26/06/25	166	166	163	165	-2	-1.20	13,400	-
[7074]	26/06/24	166	167	165	167	-2	-1.18	10,000	-
[7074]	26/06/23	172	172	167	169	+1	+0.60	2,000	-
[7074]	26/06/22	167	170	167	168	+2	+1.20	3,900	-
[7074]	26/06/19	169	171	166	166	-4	-2.35	3,900	-
[7074]	26/06/18	171	171	167	170	-2	-1.16	4,500	-
[7074]	26/06/17	174	174	170	172	-2	-1.15	6,700	-
[7074]	26/06/16	169	175	169	174	+6	+3.57	4,500	-
[7074]	26/06/15	167	171	167	168	0	0.00	4,000	-
[7074]	26/06/12	167	168	167	168	+2	+1.20	1,900	-
[7074]	26/06/11	171	171	165	166	0	0.00	9,800	-
[7074]	26/06/10	169	169	166	166	0	0.00	4,100	-
[7074]	26/06/09	170	171	166	166	-4	-2.35	4,400	-
[7074]	26/06/08	167	172	166	170	+1	+0.59	14,900	-
[7074]	26/06/05	172	172	169	169	+2	+1.20	3,900	-
[7074]	26/06/04	166	167	165	167	-2	-1.18	6,200	-
[7074]	26/06/03	170	170	166	169	+3	+1.81	15,100	-
[7074]	26/06/02	169	180	166	166	0	0.00	40,200	-
[7074]	26/06/01	170	170	165	166	-3	-1.78	9,500	-
[7074]	26/05/29	175	175	169	169	0	0.00	11,900	-
[7074]	26/05/28	169	190	169	169	-1	-0.59	37,000	-
[7074]	26/05/27	176	176	170	170	-5	-2.86	13,700	-
[7074]	26/05/26	175	176	173	175	+1	+0.57	2,600	-
[7074]	26/05/25	179	179	174	174	-1	-0.57	5,900	-
[7074]	26/05/22	176	187	167	175	+4.0	+2.34	50,700	-
[7074]	26/05/21	168	174	168	171	+1.0	+0.59	8,900	-
[7074]	26/05/20	168	171	168	170	0	+0.00	14,200	-
[7074]	26/05/19	169	171	167	170	0	+0.00	10,100	-
[7074]	26/05/18	170	173	168	170	+1.0	+0.59	6,500	-
[7074]	26/05/15	179	179	169	169	0	+0.00	19,900	-
[7074]	26/05/14	174	180	165	169	-14.0	-7.65	43,200	-
[7074]	26/05/13	195	197	180	183	-15.0	-7.58	46,300	-
[7074]	26/05/12	199	200	197	198	0	+0.00	3,400	-
[7074]	26/05/11	195	200	195	198	+1.0	+0.51	5,300	-
[7074]	26/05/08	188	198	188	197	0	+0.00	14,600	-
[7074]	26/05/07	197	199	196	197	+1.0	+0.51	6,200	-
[7074]	26/05/01	192	200	191	196	-4.0	-2.00	22,500	-
[7074]	26/04/30	204	205	195	200	-3.0	-1.48	16,100	-
[7074]	26/04/28	201	205	199	203	+2.0	+1.00	9,400	-
[7074]	26/04/27	201	203	201	201	0	0.00	7,300	-
[7074]	26/04/24	200	204	200	201	+1	+0.50	6,300	-
[7074]	26/04/23	204	204	200	200	-4	-1.96	4,600	-
[7074]	26/04/22	206	207	203	204	0	0.00	6,600	-
[7074]	26/04/21	201	204	201	204	+5	+2.51	3,100	-
[7074]	26/04/20	200	204	199	199	-1	-0.50	7,000	-
[7074]	26/04/17	209	209	200	200	+1	+0.50	8,700	-
[7074]	26/04/16	201	203	199	199	-1	-0.50	17,100	-
[7074]	26/04/15	203	203	200	200	-2	-0.99	11,500	-
[7074]	26/04/14	204	208	202	202	-2	-0.98	5,500	-
[7074]	26/04/13	206	210	200	204	-1	-0.49	13,600	-
[7074]	26/04/10	208	208	203	205	-2	-0.97	7,000	-
[7074]	26/04/09	204	208	204	207	0	0.00	2,400	-
[7074]	26/04/08	202	207	201	207	+5	+2.48	12,900	-
[7074]	26/04/07	203	204	202	202	0	0.00	800	-
[7074]	26/04/06	200	203	200	202	+1	+0.50	1,600	-
[7074]	26/04/03	203	207	199	201	-2	-0.99	12,500	-
[7074]	26/04/02	204	205	202	203	-2	-0.98	9,100	-
[7074]	26/04/01	206	206	203	205	-1	-0.49	3,800	-
[7074]	26/03/31	205	206	203	206	+2	+0.98	4,200	-
[7074]	26/03/30	209	209	204	204	-4	-1.92	3,400	-
[7074]	26/03/27	208	210	206	208	0	0.00	10,400	-
[7074]	26/03/26	211	215	208	208	-2	-0.95	9,300	-
[7074]	26/03/25	214	230	208	210	+4	+1.94	44,700	-
[7074]	26/03/24	210	210	200	206	+4	+1.98	5,000	-
[7074]	26/03/23	205	207	202	202	-8	-3.81	17,500	-
[7074]	26/03/19	210	213	204	210	0	0.00	13,000	-
[7074]	26/03/18	212	215	210	210	-2	-0.94	11,500	-
[7074]	26/03/17	213	215	211	212	0	0.00	5,100	-
[7074]	26/03/16	208	215	206	212	+1	+0.47	24,500	-
[7074]	26/03/13	212	221	207	211	-1	-0.47	20,700	-
[7074]	26/03/12	216	216	205	212	-3	-1.40	33,300	-
[7074]	26/03/11	218	240	215	215	+13	+6.44	188,900	-
[7074]	26/03/10	205	205	199	202	+1	+0.50	9,900	-
[7074]	26/03/09	219	219	201	201	-14	-6.51	20,000	-
[7074]	26/03/06	201	215	201	215	+12	+5.91	4,400	-
[7074]	26/03/05	206	208	203	203	+4	+2.01	15,600	-
[7074]	26/03/04	200	203	196	199	-4	-1.97	40,600	-
[7074]	26/03/03	206	211	203	203	-4	-1.93	14,300	-
[7074]	26/03/02	214	214	207	207	-6	-2.82	9,100	-
[7074]	26/02/27	214	216	213	213	-2	-0.93	9,700	-
[7074]	26/02/26	215	216	212	215	+1	+0.47	15,400	-
[7074]	26/02/25	216	216	211	214	+1	+0.47	10,300	-
[7074]	26/02/24	213	216	213	213	-2	-0.93	9,800	-
[7074]	26/02/20	223	223	208	215	-3	-1.38	40,900	-
[7074]	26/02/19	213	239	210	218	+11	+5.31	274,600	-
[7074]	26/02/18	217	219	204	207	-9	-4.17	46,100	-
[7074]	26/02/17	219	223	215	216	-3	-1.37	22,000	-
[7074]	26/02/16	219	221	217	219	-1	-0.45	8,200	-
[7074]	26/02/13	223	223	218	220	-3	-1.35	13,900	-
[7074]	26/02/12	222	225	222	223	-2	-0.89	4,800	-
[7074]	26/02/10	225	228	224	225	+3	+1.35	9,800	-
[7074]	26/02/09	215	237	211	222	+5	+2.30	69,100	-
[7074]	26/02/06	227	229	216	217	-10	-4.41	31,700	-
[7074]	26/02/05	226	230	225	227	+1	+0.44	7,500	-
[7074]	26/02/04	234	240	217	226	-2	-0.88	58,300	-
[7074]	26/02/03	227	232	227	228	0	0.00	3,200	-
[7074]	26/02/02	233	236	228	228	-5	-2.15	16,500	-
[7074]	26/01/30	230	234	228	233	0	0.00	11,500	-
[7074]	26/01/29	223	235	222	233	+10	+4.48	75,700	-
[7074]	26/01/28	226	226	220	223	0	0.00	17,300	-
[7074]	26/01/27	225	227	221	223	-2	-0.89	18,300	-
[7074]	26/01/26	225	229	221	225	0	0.00	20,000	-
[7074]	26/01/23	220	225	218	225	+7	+3.21	35,300	-
[7074]	26/01/22	227	227	218	218	-5	-2.24	34,000	-
[7074]	26/01/21	225	225	220	223	-6	-2.62	28,400	-
[7074]	26/01/20	231	231	225	229	0	0.00	19,800	-
[7074]	26/01/19	229	231	228	229	0	0.00	15,800	-
[7074]	26/01/16	233	234	229	229	-4	-1.72	16,200	-
[7074]	26/01/15	222	240	219	233	+4	+1.75	110,500	-
[7074]	26/01/14	232	232	223	229	+2	+0.88	46,500	-
[7074]	26/01/13	235	237	223	227	-7	-2.99	122,100	-
[7074]	26/01/09	234	238	223	234	-8	-3.31	227,300	-
[7074]	26/01/08	208	283	208	242	+37	+18.05	1,609,200	-
[7074]	26/01/07	211	214	205	205	-5	-2.38	28,300	-
[7074]	26/01/06	208	227	208	210	+1	+0.48	79,200	-
[7074]	26/01/05	204	210	204	209	+6	+2.96	16,100	-
[7074]	25/12/30	200	206	198	203	-1	-0.49	40,300	-
[7074]	25/12/29	197	209	197	204	+8	+4.08	65,500	-
[7074]	25/12/26	200	207	195	196	-1	-0.51	50,700	-
[7074]	25/12/25	195	198	195	197	-1	-0.51	42,800	-
[7074]	25/12/24	196	208	193	198	-14	-6.60	208,100	-
[7074]	25/12/23	215	215	210	212	-4	-1.85	20,900	-
[7074]	25/12/22	219	219	208	216	-3	-1.37	38,500	-
[7074]	25/12/19	215	219	213	219	+7	+3.30	7,400	-
[7074]	25/12/18	227	227	210	212	-11	-4.93	28,100	-
[7074]	25/12/17	225	232	222	223	+1	+0.45	11,900	-
[7074]	25/12/16	232	233	219	222	-6	-2.63	27,300	-
[7074]	25/12/15	234	236	228	228	-8	-3.39	13,100	-
[7074]	25/12/12	239	244	234	236	-3	-1.26	10,200	-
[7074]	25/12/11	237	244	235	239	+1	+0.42	26,000	-
[7074]	25/12/10	240	241	237	238	0	0.00	4,100	-
[7074]	25/12/09	244	244	237	238	-7	-2.86	16,200	-
[7074]	25/12/08	240	245	238	245	+5	+2.08	13,600	-
[7074]	25/12/05	240	243	240	240	0	0.00	7,500	-
[7074]	25/12/04	243	243	240	240	-3	-1.23	15,800	-
[7074]	25/12/03	242	243	240	243	+2	+0.83	10,200	-
[7074]	25/12/02	242	245	241	241	-2	-0.82	9,400	-
[7074]	25/12/01	242	244	240	243	-4	-1.62	11,300	-
[7074]	25/11/28	245	247	243	247	+2	+0.82	8,800	-
[7074]	25/11/27	243	247	239	245	-5	-2.00	21,000	-
[7074]	25/11/26	240	250	240	250	+8	+3.31	33,400	-
[7074]	25/11/25	243	250	241	242	-1	-0.41	29,800	-
[7074]	25/11/21	240	250	240	243	-4	-1.62	16,700	-
[7074]	25/11/20	250	253	241	247	+3	+1.23	15,600	-
[7074]	25/11/19	247	247	242	244	-4	-1.61	12,100	-
[7074]	25/11/18	245	248	244	248	+4	+1.64	4,500	-
[7074]	25/11/17	247	247	240	244	-2	-0.81	8,300	-
[7074]	25/11/14	252	252	240	246	-9	-3.53	28,500	-
[7074]	25/11/13	255	255	253	255	+2	+0.79	4,900	-
[7074]	25/11/12	246	255	242	253	+9	+3.69	26,000	-
[7074]	25/11/11	247	247	241	244	-6	-2.40	15,800	-
[7074]	25/11/10	252	253	234	250	-1	-0.40	35,100	-
[7074]	25/11/07	254	254	246	251	0	0.00	15,000	-
[7074]	25/11/06	256	257	249	251	-4	-1.57	13,700	-
[7074]	25/11/05	254	258	251	255	+1	+0.39	11,600	-
[7074]	25/11/04	258	258	250	254	-3	-1.17	12,000	-
[7074]	25/10/31	267	267	255	257	-9	-3.38	18,600	-
[7074]	25/10/30	264	267	253	266	+15	+5.98	31,000	-
[7074]	25/10/29	254	255	248	251	-1	-0.40	12,700	-
[7074]	25/10/28	255	260	251	252	-7	-2.70	27,000	-
[7074]	25/10/27	257	260	255	259	0	0.00	9,700	-
[7074]	25/10/24	258	261	257	259	0	0.00	6,300	-
[7074]	25/10/23	259	259	254	259	+5	+1.97	7,500	-
[7074]	25/10/22	262	262	254	254	-8	-3.05	10,500	-
[7074]	25/10/21	262	264	259	262	+1	+0.38	2,600	-
[7074]	25/10/20	262	265	256	261	-4	-1.51	26,700	-
[7074]	25/10/17	260	267	260	265	+5	+1.92	4,100	-
[7074]	25/10/16	259	263	251	260	-1	-0.38	24,800	-
[7074]	25/10/15	266	266	256	261	+8	+3.16	17,400	-
[7074]	25/10/14	262	266	249	253	-12	-4.53	67,700	-
[7074]	25/10/10	270	273	265	265	-4	-1.49	12,700	-
[7074]	25/10/09	276	280	269	269	-5	-1.82	18,200	-
[7074]	25/10/08	273	277	273	274	-3	-1.08	8,500	-
[7074]	25/10/07	287	287	277	277	-9	-3.15	8,200	-
[7074]	25/10/06	268	287	268	286	+17	+6.32	27,200	-
[7074]	25/10/03	280	284	269	269	-10	-3.58	18,400	-
[7074]	25/10/02	276	284	276	279	+2	+0.72	20,600	-
[7074]	25/10/01	299	299	273	277	-9	-3.15	59,300	-
[7074]	25/09/30	299	305	285	286	-13	-4.35	63,600	-
[7074]	25/09/29	292	315	292	299	+3	+1.01	119,900	-
[7074]	25/09/26	281	298	281	296	+11	+3.86	78,200	-
[7074]	25/09/25	291	291	281	285	-6	-2.06	46,500	-
[7074]	25/09/24	279	295	270	291	+23	+8.58	267,800	-
[7074]	25/09/22	271	276	265	268	-11	-3.94	62,900	-
[7074]	25/09/19	258	287	254	279	+25	+9.84	344,300	-
[7074]	25/09/18	262	265	247	254	-22	-7.97	261,300	-
[7074]	25/09/17	285	286	275	276	-6	-2.13	32,400	-
[7074]	25/09/16	290	291	279	282	-6	-2.08	38,600	-
[7074]	25/09/12	283	288	281	288	+5	+1.77	34,400	-
[7074]	25/09/11	277	285	277	283	+6	+2.17	35,300	-
[7074]	25/09/10	275	278	275	277	+1	+0.36	10,100	-
[7074]	25/09/09	279	280	276	276	-1	-0.36	10,600	-
[7074]	25/09/08	279	280	277	277	-1	-0.36	9,800	-
[7074]	25/09/05	287	287	275	278	-7	-2.46	22,500	-