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
[7075]	26/10/29	975	989	975	979	-3.0	-0.31	18,400	7,328,676,352
[7075]	26/10/28	974	982	970	982	+2.0	+0.20	11,200	7,351,134,208
[7075]	26/10/27	971	980	970	980	+3.0	+0.31	4,700	7,336,162,304
[7075]	26/10/26	975	983	971	977	-2.0	-0.20	5,500	7,313,704,960
[7075]	26/10/23	971	979	970	979	+7.0	+0.72	5,400	7,328,676,352
[7075]	26/10/22	983	984	972	972	-3.0	-0.31	7,300	7,276,275,200
[7075]	26/10/21	970	980	970	975	+4.0	+0.41	2,900	7,298,733,056
[7075]	26/10/20	964	979	964	971	+7.0	+0.73	8,400	7,268,789,248
[7075]	26/10/19	978	987	964	964	-29.0	-2.92	34,100	7,216,388,096
[7075]	26/10/16	1,000	1,000	980	993	-9.0	-0.90	8,100	7,433,478,656
[7075]	26/10/15	1,000	1,008	1,000	1,002	+2.0	+0.20	3,600	7,500,851,712
[7075]	26/10/14	1,002	1,010	1,000	1,000	-5.0	-0.50	4,700	7,485,879,808
[7075]	26/10/13	1,007	1,008	999	1,005	+6.0	+0.60	4,200	7,523,309,568
[7075]	26/10/09	1,000	1,000	997	999	-1.0	-0.10	7,000	7,478,394,368
[7075]	26/10/08	1,016	1,018	1,000	1,000	-7.0	-0.70	6,900	7,485,879,808
[7075]	26/10/07	995	1,022	995	1,007	+14.0	+1.41	10,300	7,538,280,960
[7075]	26/10/06	995	1,000	993	993	-9.0	-0.90	1,800	7,433,478,656
[7075]	26/10/05	1,001	1,009	991	1,002	+2.0	+0.20	10,000	7,500,851,712
[7075]	26/10/02	1,008	1,025	998	1,000	-4.0	-0.40	20,600	7,485,879,808
[7075]	26/10/01	1,006	1,009	996	1,004	-2.0	-0.20	11,900	7,515,823,616
[7075]	26/09/30	1,019	1,030	1,001	1,006	-29.0	-2.80	12,200	7,530,795,520
[7075]	26/09/29	954	1,035	941	1,035	+75.0	+7.81	28,600	7,747,885,568
[7075]	26/09/28	990	999	954	960	-35.0	-3.52	34,000	7,186,444,800
[7075]	26/09/25	999	1,000	973	995	-5.0	-0.50	27,400	7,448,450,560
[7075]	26/09/24	990	1,020	990	1,000	+7.0	+0.70	14,900	7,485,879,808
[7075]	26/09/18	1,013	1,013	993	993	-20.0	-1.97	21,700	7,433,478,656
[7075]	26/09/17	1,031	1,044	1,006	1,013	-17.0	-1.65	12,700	7,583,196,672
[7075]	26/09/16	1,030	1,050	1,016	1,030	+22.0	+2.18	8,200	7,710,456,320
[7075]	26/09/15	999	1,009	999	1,008	+9.0	+0.90	9,000	7,545,766,912
[7075]	26/09/14	948	1,034	945	999	+51.0	+5.38	23,200	7,478,394,368
[7075]	26/09/11	1,027	1,033	948	948	-98.0	-9.37	34,000	7,096,614,400
[7075]	26/09/10	1,002	1,079	1,002	1,046	+48.0	+4.81	32,600	7,830,230,528
[7075]	26/09/09	1,111	1,111	995	998	-92.0	-8.44	57,200	7,470,908,416
[7075]	26/09/08	1,036	1,119	1,016	1,090	+66.0	+6.45	58,000	8,159,609,344
[7075]	26/09/07	1,018	1,026	1,000	1,024	+16.0	+1.59	23,900	7,665,541,120
[7075]	26/09/04	940	1,013	931	1,008	+67.0	+7.12	34,000	7,545,766,912
[7075]	26/09/03	940	941	924	941	+8.0	+0.86	15,400	7,044,213,248
[7075]	26/09/02	935	940	916	933	+4.0	+0.43	22,100	6,984,326,144
[7075]	26/09/01	895	935	895	929	+42.0	+4.74	23,800	6,954,382,336
[7075]	26/08/31	873	888	870	887	+17.0	+1.95	16,600	6,639,975,424
[7075]	26/08/28	873	873	867	870	0	+0.00	4,100	6,512,715,776
[7075]	26/08/27	862	871	862	870	+4.0	+0.46	3,200	6,512,715,776
[7075]	26/08/26	868	870	866	866	-1.0	-0.12	7,000	6,482,771,968
[7075]	26/08/25	860	867	860	867	+7.0	+0.81	4,100	6,490,257,920
[7075]	26/08/24	857	860	856	860	+3.0	+0.35	5,000	6,437,856,768
[7075]	26/08/21	855	858	854	857	+3.0	+0.35	2,100	6,415,398,912
[7075]	26/08/20	853	857	852	854	+2.0	+0.23	1,400	6,392,941,568
[7075]	26/08/19	855	859	852	852	-3.0	-0.35	5,500	6,377,969,664
[7075]	26/08/18	854	855	850	855	+2.0	+0.23	6,700	6,400,427,520
[7075]	26/08/17	854	854	850	853	0	+0.00	10,800	6,385,455,616
[7075]	26/08/14	851	853	849	853	+3.0	+0.35	5,500	6,385,455,616
[7075]	26/08/13	854	854	849	850	-1.0	-0.12	3,800	6,362,997,760
[7075]	26/08/12	854	854	850	851	+1.0	+0.12	5,400	6,370,483,712
[7075]	26/08/10	854	855	849	850	-3.0	-0.35	12,600	6,362,997,760
[7075]	26/08/07	858	858	850	853	-5.0	-0.58	12,700	6,385,455,616
[7075]	26/08/06	852	860	845	858	+26.0	+3.12	67,600	6,422,884,864
[7075]	26/08/05	828	848	827	832	+14.0	+1.71	27,000	6,228,252,160
[7075]	26/08/04	820	828	816	818	-2.0	-0.24	8,800	6,123,449,856
[7075]	26/08/03	810	820	810	820	+6.0	+0.74	11,600	6,138,421,760
[7075]	26/07/31	807	814	807	814	+6.0	+0.74	1,900	6,093,506,560
[7075]	26/07/30	808	809	808	808	0	+0.00	1,300	6,048,590,848
[7075]	26/07/29	807	808	801	808	+1.0	+0.12	16,600	6,048,590,848
[7075]	26/07/28	815	815	806	807	-8.0	-0.98	1,600	6,041,105,408
[7075]	26/07/27	811	815	806	815	-5.0	-0.61	4,800	6,100,992,000
[7075]	26/07/24	812	821	810	820	0	+0.00	4,100	6,138,421,760
[7075]	26/07/23	830	830	810	820	-4.0	-0.49	7,500	6,138,421,760
[7075]	26/07/22	826	827	803	824	+1.0	+0.12	6,400	6,168,365,056
[7075]	26/07/21	822	824	813	823	+12.0	+1.48	2,400	6,160,879,104
[7075]	26/07/17	811	817	810	811	-9	-1.10	2,000	-
[7075]	26/07/16	820	820	812	820	0	0.00	1,400	-
[7075]	26/07/15	818	823	813	820	+9	+1.11	3,700	-
[7075]	26/07/14	816	821	811	811	-4	-0.49	3,900	-
[7075]	26/07/13	815	817	811	815	0	0.00	1,700	-
[7075]	26/07/10	816	816	801	815	-1	-0.12	3,400	-
[7075]	26/07/09	810	816	805	816	+6	+0.74	7,900	-
[7075]	26/07/08	801	810	801	810	+8	+1.00	2,000	-
[7075]	26/07/07	807	808	800	802	+1	+0.12	21,700	-
[7075]	26/07/06	801	808	800	801	-2	-0.25	2,400	-
[7075]	26/07/03	802	807	794	803	-1	-0.12	3,200	-
[7075]	26/07/02	804	804	796	804	0	0.00	3,800	-
[7075]	26/07/01	794	804	793	804	+4	+0.50	2,300	-
[7075]	26/06/30	802	802	800	800	-10	-1.23	800	-
[7075]	26/06/29	793	810	791	810	+16	+2.02	6,800	-
[7075]	26/06/26	794	794	793	794	-1	-0.13	2,100	-
[7075]	26/06/25	796	801	793	795	+3	+0.38	9,100	-
[7075]	26/06/24	777	792	777	792	+15	+1.93	6,500	-
[7075]	26/06/23	774	777	774	777	+6	+0.78	900	-
[7075]	26/06/22	777	779	771	771	-6	-0.77	2,500	-
[7075]	26/06/19	780	780	777	777	+5	+0.65	2,300	-
[7075]	26/06/18	770	777	770	772	+5	+0.65	3,600	-
[7075]	26/06/17	764	769	764	767	+5	+0.66	800	-
[7075]	26/06/16	762	766	761	762	0	0.00	1,400	-
[7075]	26/06/15	763	770	761	762	-4	-0.52	8,400	-
[7075]	26/06/12	772	781	766	766	-4	-0.52	5,400	-
[7075]	26/06/11	778	778	769	770	-1	-0.13	3,800	-
[7075]	26/06/10	775	775	771	771	-3	-0.39	1,300	-
[7075]	26/06/09	772	774	772	774	+1	+0.13	1,100	-
[7075]	26/06/08	778	779	767	773	0	0.00	3,400	-
[7075]	26/06/05	767	780	767	773	+6	+0.78	4,300	-
[7075]	26/06/04	774	787	767	767	-7	-0.90	7,900	-
[7075]	26/06/03	771	781	771	774	+1	+0.13	4,300	-
[7075]	26/06/02	774	775	769	773	-7	-0.90	6,300	-
[7075]	26/06/01	776	781	776	780	+6	+0.78	2,000	-
[7075]	26/05/29	773	775	772	774	-2	-0.26	1,900	-
[7075]	26/05/28	773	777	771	776	+5	+0.65	9,700	-
[7075]	26/05/27	785	785	758	771	-19	-2.41	16,500	-
[7075]	26/05/26	784	791	784	790	+4	+0.51	1,500	-
[7075]	26/05/25	791	792	786	786	-11	-1.38	9,000	-
[7075]	26/05/22	795	801	792	797	+2.0	+0.25	4,900	-
[7075]	26/05/21	801	802	795	795	-6.0	-0.75	4,200	-
[7075]	26/05/20	812	812	799	801	-2.0	-0.25	4,100	-
[7075]	26/05/19	794	815	794	803	+10.0	+1.26	12,300	-
[7075]	26/05/18	795	796	791	793	+2.0	+0.25	25,200	-
[7075]	26/05/15	809	809	791	791	-8.0	-1.00	5,800	-
[7075]	26/05/14	788	825	781	799	+11.0	+1.40	38,500	-
[7075]	26/05/13	779	789	779	788	+5.0	+0.64	2,900	-
[7075]	26/05/12	784	789	774	783	-4.0	-0.51	3,600	-
[7075]	26/05/11	783	789	782	787	+5.0	+0.64	4,200	-
[7075]	26/05/08	776	782	776	782	+5.0	+0.64	700	-
[7075]	26/05/07	784	786	777	777	-7.0	-0.89	13,200	-
[7075]	26/05/01	778	784	774	784	+11.0	+1.42	2,500	-
[7075]	26/04/30	780	780	773	773	-4.0	-0.51	4,200	-
[7075]	26/04/28	778	784	775	777	+4.0	+0.52	3,100	-
[7075]	26/04/27	772	779	770	773	+1	+0.13	11,500	-
[7075]	26/04/24	774	774	772	772	-2	-0.26	1,800	-
[7075]	26/04/23	774	774	768	774	-2	-0.26	3,300	-
[7075]	26/04/22	768	777	768	776	+8	+1.04	5,800	-
[7075]	26/04/21	774	774	768	768	-3	-0.39	10,100	-
[7075]	26/04/20	788	788	771	771	-2	-0.26	4,100	-
[7075]	26/04/17	766	780	765	773	+3	+0.39	14,000	-
[7075]	26/04/16	773	779	770	770	-4	-0.52	4,200	-
[7075]	26/04/15	780	780	772	774	+3	+0.39	2,200	-
[7075]	26/04/14	770	783	770	771	+1	+0.13	7,000	-
[7075]	26/04/13	779	787	765	770	-13	-1.66	10,200	-
[7075]	26/04/10	789	789	780	783	-3	-0.38	2,300	-
[7075]	26/04/09	789	790	785	786	-3	-0.38	1,100	-
[7075]	26/04/08	789	792	780	789	+8	+1.02	2,700	-
[7075]	26/04/07	780	789	778	781	+1	+0.13	4,800	-
[7075]	26/04/06	786	787	780	780	-6	-0.76	4,100	-
[7075]	26/04/03	777	786	777	786	+9	+1.16	3,900	-
[7075]	26/04/02	781	786	777	777	-4	-0.51	7,100	-
[7075]	26/04/01	774	793	774	781	0	0.00	15,400	-
[7075]	26/03/31	772	797	772	781	-2	-0.26	6,200	-
[7075]	26/03/30	786	800	783	783	-26	-3.21	16,100	-
[7075]	26/03/27	795	809	795	809	+8	+1.00	14,500	-
[7075]	26/03/26	817	822	795	801	-11	-1.35	15,600	-
[7075]	26/03/25	810	824	809	812	+3	+0.37	16,400	-
[7075]	26/03/24	819	819	798	809	+12	+1.51	14,100	-
[7075]	26/03/23	815	820	795	797	-33	-3.98	20,300	-
[7075]	26/03/19	835	840	819	830	-12	-1.43	25,800	-
[7075]	26/03/18	874	874	816	842	+73	+9.49	133,000	-
[7075]	26/03/17	774	775	769	769	+3	+0.39	5,600	-
[7075]	26/03/16	771	772	766	766	-5	-0.65	3,200	-
[7075]	26/03/13	773	776	770	771	-4	-0.52	3,400	-
[7075]	26/03/12	780	784	774	775	-5	-0.64	2,000	-
[7075]	26/03/11	779	786	777	780	+1	+0.13	3,400	-
[7075]	26/03/10	766	779	766	779	+14	+1.83	10,800	-
[7075]	26/03/09	772	772	756	765	-18	-2.30	14,200	-
[7075]	26/03/06	774	788	772	783	-6	-0.76	8,000	-
[7075]	26/03/05	791	794	777	789	+12	+1.54	5,400	-
[7075]	26/03/04	790	790	757	777	-17	-2.14	13,100	-
[7075]	26/03/03	799	804	793	794	-2	-0.25	7,000	-
[7075]	26/03/02	805	808	796	796	-10	-1.24	4,600	-
[7075]	26/02/27	805	809	802	806	+1	+0.12	7,700	-
[7075]	26/02/26	806	806	800	805	+2	+0.25	8,300	-
[7075]	26/02/25	793	803	793	803	+1	+0.12	9,200	-
[7075]	26/02/24	801	804	786	802	+1	+0.12	9,400	-
[7075]	26/02/20	799	801	795	801	+1	+0.13	6,000	-
[7075]	26/02/19	800	802	794	800	0	0.00	14,700	-
[7075]	26/02/18	800	804	790	800	+1	+0.13	14,500	-
[7075]	26/02/17	812	812	796	799	-2	-0.25	7,800	-
[7075]	26/02/16	814	814	800	801	-5	-0.62	11,900	-
[7075]	26/02/13	811	816	806	806	0	0.00	12,400	-
[7075]	26/02/12	806	812	800	806	+1	+0.12	20,700	-
[7075]	26/02/10	792	818	792	805	+13	+1.64	18,900	-
[7075]	26/02/09	795	800	780	792	-1	-0.13	13,900	-
[7075]	26/02/06	799	799	780	793	-7	-0.88	13,500	-
[7075]	26/02/05	784	807	781	800	+20	+2.56	11,700	-
[7075]	26/02/04	785	785	780	780	0	0.00	5,200	-
[7075]	26/02/03	778	781	777	780	+2	+0.26	2,000	-
[7075]	26/02/02	771	780	771	778	+3	+0.39	5,600	-
[7075]	26/01/30	776	778	774	775	-1	-0.13	4,800	-
[7075]	26/01/29	783	783	767	776	-1	-0.13	6,700	-
[7075]	26/01/28	776	785	776	777	+1	+0.13	4,500	-
[7075]	26/01/27	768	776	766	776	+5	+0.65	5,900	-
[7075]	26/01/26	770	776	770	771	0	0.00	5,200	-
[7075]	26/01/23	774	775	764	771	-2	-0.26	5,500	-
[7075]	26/01/22	766	778	764	773	+9	+1.18	5,200	-
[7075]	26/01/21	762	770	762	764	-6	-0.78	4,300	-
[7075]	26/01/20	762	777	762	770	0	0.00	5,800	-
[7075]	26/01/19	762	770	761	770	+6	+0.79	4,100	-
[7075]	26/01/16	764	767	757	764	0	0.00	6,400	-
[7075]	26/01/15	758	767	758	764	-2	-0.26	5,400	-
[7075]	26/01/14	765	768	755	766	+1	+0.13	9,700	-
[7075]	26/01/13	762	765	747	765	+1	+0.13	19,700	-
[7075]	26/01/09	769	769	764	764	-1	-0.13	5,500	-
[7075]	26/01/08	758	770	756	765	+4	+0.53	6,400	-
[7075]	26/01/07	766	767	758	761	-5	-0.65	5,900	-
[7075]	26/01/06	762	768	754	766	+14	+1.86	6,400	-
[7075]	26/01/05	769	770	751	752	-18	-2.34	21,900	-
[7075]	25/12/30	765	788	765	770	+9	+1.18	10,300	-
[7075]	25/12/29	756	763	751	761	+5	+0.66	6,300	-
[7075]	25/12/26	756	758	751	756	+3	+0.40	24,200	-
[7075]	25/12/25	753	756	752	753	0	0.00	12,600	-
[7075]	25/12/24	753	759	751	753	+2	+0.27	37,200	-
[7075]	25/12/23	749	754	748	751	+4	+0.54	9,600	-
[7075]	25/12/22	739	766	739	747	+7	+0.95	15,000	-
[7075]	25/12/19	733	748	731	740	+4	+0.54	8,000	-
[7075]	25/12/18	733	742	732	736	+3	+0.41	8,100	-
[7075]	25/12/17	735	741	732	733	-8	-1.08	7,200	-
[7075]	25/12/16	730	753	730	741	+11	+1.51	19,200	-
[7075]	25/12/15	726	732	725	730	+7	+0.97	12,600	-
[7075]	25/12/12	725	726	722	723	+1	+0.14	8,100	-
[7075]	25/12/11	723	728	722	722	-1	-0.14	11,500	-
[7075]	25/12/10	731	731	722	723	-5	-0.69	18,300	-
[7075]	25/12/09	730	732	728	728	-2	-0.27	2,600	-
[7075]	25/12/08	733	733	727	730	-2	-0.27	7,100	-
[7075]	25/12/05	728	735	727	732	0	0.00	6,200	-
[7075]	25/12/04	736	736	729	732	-4	-0.54	6,000	-
[7075]	25/12/03	738	746	736	736	-2	-0.27	3,700	-
[7075]	25/12/02	745	751	738	738	-6	-0.81	6,100	-
[7075]	25/12/01	749	750	744	744	-4	-0.53	11,400	-
[7075]	25/11/28	739	748	738	748	+10	+1.36	8,200	-
[7075]	25/11/27	738	743	738	738	0	0.00	8,000	-
[7075]	25/11/26	734	740	730	738	+4	+0.54	2,500	-
[7075]	25/11/25	726	736	725	734	+6	+0.82	7,500	-
[7075]	25/11/21	725	734	722	728	0	0.00	11,900	-
[7075]	25/11/20	746	747	727	728	-15	-2.02	14,100	-
[7075]	25/11/19	746	747	733	743	+8	+1.09	10,800	-
[7075]	25/11/18	757	757	730	735	-22	-2.91	18,600	-
[7075]	25/11/17	753	765	750	757	-11	-1.43	26,400	-
[7075]	25/11/14	784	793	751	768	-13	-1.66	32,300	-
[7075]	25/11/13	777	788	770	781	+1	+0.13	17,300	-
[7075]	25/11/12	783	788	775	780	-3	-0.38	6,900	-
[7075]	25/11/11	775	787	771	783	+12	+1.56	11,500	-
[7075]	25/11/10	762	772	760	771	+8	+1.05	5,400	-
[7075]	25/11/07	752	763	752	763	+2	+0.26	5,300	-
[7075]	25/11/06	762	768	758	761	0	0.00	4,600	-
[7075]	25/11/05	759	765	755	761	-4	-0.52	6,900	-
[7075]	25/11/04	763	772	757	765	-3	-0.39	10,700	-
[7075]	25/10/31	772	772	765	768	+11	+1.45	2,400	-
[7075]	25/10/30	777	777	755	757	-21	-2.70	14,500	-
[7075]	25/10/29	776	780	773	778	0	0.00	6,500	-
[7075]	25/10/28	779	784	777	778	0	0.00	12,400	-
[7075]	25/10/27	775	781	775	778	+6	+0.78	5,600	-
[7075]	25/10/24	781	781	771	772	-5	-0.64	4,400	-
[7075]	25/10/23	766	780	766	777	+10	+1.30	17,400	-
[7075]	25/10/22	757	767	757	767	+5	+0.66	5,900	-
[7075]	25/10/21	764	764	752	762	-2	-0.26	5,600	-
[7075]	25/10/20	751	767	741	764	+14	+1.87	13,200	-
[7075]	25/10/17	763	763	750	750	-6	-0.79	4,900	-
[7075]	25/10/16	753	771	753	756	+7	+0.93	6,000	-
[7075]	25/10/15	739	753	739	749	+6	+0.81	9,200	-
[7075]	25/10/14	745	753	738	743	-15	-1.98	16,200	-
[7075]	25/10/10	759	765	754	758	0	0.00	20,300	-
[7075]	25/10/09	767	771	752	758	-9	-1.17	11,900	-
[7075]	25/10/08	764	775	760	767	0	0.00	18,900	-
[7075]	25/10/07	762	767	753	767	+16	+2.13	11,000	-
[7075]	25/10/06	779	779	751	751	+17	+2.32	23,900	-
[7075]	25/10/03	762	762	733	734	-26	-3.42	41,500	-
[7075]	25/10/02	764	768	760	760	-4	-0.52	11,700	-
[7075]	25/10/01	781	781	763	764	-18	-2.30	14,200	-
[7075]	25/09/30	779	782	771	782	+2	+0.26	16,600	-
[7075]	25/09/29	781	799	760	780	-35	-4.29	40,100	-
[7075]	25/09/26	817	817	813	815	-2	-0.24	25,300	-
[7075]	25/09/25	813	817	813	817	+5	+0.62	18,400	-
[7075]	25/09/24	806	814	806	812	+6	+0.74	14,800	-
[7075]	25/09/22	807	813	806	806	-4	-0.49	19,100	-
[7075]	25/09/19	810	814	807	810	-2	-0.25	21,300	-
[7075]	25/09/18	815	815	810	812	-2	-0.25	13,800	-
[7075]	25/09/17	812	814	811	814	+1	+0.12	9,800	-
[7075]	25/09/16	813	818	811	813	+2	+0.25	17,700	-
[7075]	25/09/12	818	818	810	811	-4	-0.49	16,500	-
[7075]	25/09/11	814	817	811	815	+1	+0.12	11,100	-
[7075]	25/09/10	810	814	809	814	+5	+0.62	12,400	-
[7075]	25/09/09	819	819	809	809	-10	-1.22	27,000	-
[7075]	25/09/08	827	829	812	819	-5	-0.61	27,700	-
[7075]	25/09/05	806	824	806	824	+21	+2.62	33,400	-