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
[7078]	26/10/29	312	312	289	289	-20.0	-6.47	66,100	2,905,205,248
[7078]	26/10/28	306	309	303	309	+2.0	+0.65	4,900	3,106,257,408
[7078]	26/10/27	301	311	300	307	+6.0	+1.99	10,400	3,086,152,192
[7078]	26/10/26	313	313	299	301	-4.0	-1.31	14,300	3,025,836,544
[7078]	26/10/23	308	309	300	305	-5.0	-1.61	27,100	3,066,046,976
[7078]	26/10/22	315	316	305	310	-5.0	-1.59	18,600	3,116,310,016
[7078]	26/10/21	312	323	310	315	+5.0	+1.61	16,500	3,166,573,056
[7078]	26/10/20	320	320	309	310	-10.0	-3.12	17,400	3,116,310,016
[7078]	26/10/19	326	326	312	320	-10.0	-3.03	17,500	3,216,836,096
[7078]	26/10/16	326	330	311	330	+5.0	+1.54	35,500	3,317,362,176
[7078]	26/10/15	335	335	306	325	-10.0	-2.99	48,200	3,267,099,136
[7078]	26/10/14	338	338	331	335	-1.0	-0.30	6,900	3,367,625,472
[7078]	26/10/13	340	340	336	336	-2.0	-0.59	5,700	3,377,678,080
[7078]	26/10/09	341	341	338	338	+3.0	+0.90	10,600	3,397,783,296
[7078]	26/10/08	337	340	333	335	-3.0	-0.89	17,300	3,367,625,472
[7078]	26/10/07	337	338	336	338	-1.0	-0.29	8,700	3,397,783,296
[7078]	26/10/06	339	343	338	339	-8.0	-2.31	21,400	3,407,835,904
[7078]	26/10/05	340	347	336	347	+7.0	+2.06	9,200	3,488,256,768
[7078]	26/10/02	336	340	335	340	+4.0	+1.19	8,200	3,417,888,512
[7078]	26/10/01	339	343	336	336	-2.0	-0.59	11,700	3,377,678,080
[7078]	26/09/30	341	345	338	338	-3.0	-0.88	13,200	3,397,783,296
[7078]	26/09/29	348	350	341	341	-12.0	-3.40	12,600	3,427,941,120
[7078]	26/09/28	352	354	346	353	+4.0	+1.15	10,900	3,548,572,416
[7078]	26/09/25	350	353	347	349	+2.0	+0.58	9,000	3,508,361,984
[7078]	26/09/24	345	350	341	347	+4.0	+1.17	11,200	3,488,256,768
[7078]	26/09/18	339	348	339	343	+4.0	+1.18	11,100	3,448,046,336
[7078]	26/09/17	340	343	338	339	0	+0.00	10,100	3,407,835,904
[7078]	26/09/16	340	343	337	339	0	+0.00	9,500	3,407,835,904
[7078]	26/09/15	340	344	337	339	-1.0	-0.29	8,000	3,407,835,904
[7078]	26/09/14	343	343	336	340	-1.0	-0.29	28,200	3,417,888,512
[7078]	26/09/11	342	344	339	341	-1.0	-0.29	9,300	3,427,941,120
[7078]	26/09/10	343	348	341	342	+1.0	+0.29	5,600	3,437,993,728
[7078]	26/09/09	347	349	339	341	-2.0	-0.58	16,200	3,427,941,120
[7078]	26/09/08	344	346	343	343	-1.0	-0.29	14,700	3,448,046,336
[7078]	26/09/07	347	350	344	344	-4.0	-1.15	8,500	3,458,098,944
[7078]	26/09/04	347	353	347	348	+1.0	+0.29	10,500	3,498,309,376
[7078]	26/09/03	349	350	346	347	-2.0	-0.57	7,500	3,488,256,768
[7078]	26/09/02	356	356	348	349	-11.0	-3.06	16,000	3,508,361,984
[7078]	26/09/01	359	363	358	360	-1.0	-0.28	11,200	3,618,940,672
[7078]	26/08/31	363	363	355	361	-4.0	-1.10	12,700	3,628,993,280
[7078]	26/08/28	373	385	348	365	-3.0	-0.82	159,000	3,669,203,712
[7078]	26/08/27	339	419	330	368	+29.0	+8.55	392,700	3,699,361,536
[7078]	26/08/26	341	342	339	339	-2.0	-0.59	11,700	3,407,835,904
[7078]	26/08/25	342	345	339	341	-2.0	-0.58	8,400	3,427,941,120
[7078]	26/08/24	351	351	342	343	-8.0	-2.28	22,600	3,448,046,336
[7078]	26/08/21	355	360	349	351	-6.0	-1.68	25,400	3,528,467,200
[7078]	26/08/20	347	357	346	357	+13.0	+3.78	14,200	3,588,782,848
[7078]	26/08/19	345	347	341	344	-3.0	-0.86	4,600	3,458,098,944
[7078]	26/08/18	341	347	341	347	+5.0	+1.46	15,500	3,488,256,768
[7078]	26/08/17	339	344	337	342	0	+0.00	14,200	3,437,993,728
[7078]	26/08/14	339	345	337	342	0	+0.00	14,900	3,437,993,728
[7078]	26/08/13	346	350	340	342	-3.0	-0.87	23,800	3,437,993,728
[7078]	26/08/12	345	346	340	345	+8.0	+2.37	34,000	3,468,151,552
[7078]	26/08/10	335	338	334	337	0	+0.00	8,800	3,387,730,688
[7078]	26/08/07	339	339	336	337	-2.0	-0.59	4,400	3,387,730,688
[7078]	26/08/06	340	340	339	339	-1.0	-0.29	2,000	3,407,835,904
[7078]	26/08/05	343	345	339	340	-3.0	-0.87	8,700	3,417,888,512
[7078]	26/08/04	335	343	334	343	+8.0	+2.39	7,100	3,448,046,336
[7078]	26/08/03	336	339	334	335	0	+0.00	4,600	3,367,625,472
[7078]	26/07/31	335	340	334	335	+1.0	+0.30	8,500	3,367,625,472
[7078]	26/07/30	333	338	333	334	0	+0.00	10,400	3,357,572,864
[7078]	26/07/29	336	337	333	334	-2.0	-0.60	14,400	3,357,572,864
[7078]	26/07/28	338	340	334	336	-2.0	-0.59	16,000	3,377,678,080
[7078]	26/07/27	346	346	336	338	-8.0	-2.31	13,500	3,397,783,296
[7078]	26/07/24	346	346	335	346	+4.0	+1.17	10,900	3,478,204,160
[7078]	26/07/23	338	346	338	342	0	+0.00	9,500	3,437,993,728
[7078]	26/07/22	341	344	338	342	+2.0	+0.59	17,400	3,437,993,728
[7078]	26/07/21	335	344	335	340	+5.0	+1.49	9,100	3,417,888,512
[7078]	26/07/17	356	356	335	335	-18	-5.10	25,200	-
[7078]	26/07/16	366	366	353	353	-10	-2.75	14,700	-
[7078]	26/07/15	363	367	362	363	-2	-0.55	2,700	-
[7078]	26/07/14	367	369	360	365	+2	+0.55	13,600	-
[7078]	26/07/13	361	366	360	363	+2	+0.55	4,200	-
[7078]	26/07/10	362	365	358	361	+6	+1.69	8,500	-
[7078]	26/07/09	355	359	350	355	+2	+0.57	4,200	-
[7078]	26/07/08	347	357	347	353	+2	+0.57	5,700	-
[7078]	26/07/07	355	355	346	351	-2	-0.57	5,900	-
[7078]	26/07/06	363	363	345	353	-6	-1.67	14,200	-
[7078]	26/07/03	364	364	358	359	0	0.00	3,400	-
[7078]	26/07/02	359	365	358	359	-1	-0.28	3,300	-
[7078]	26/07/01	369	369	360	360	-6	-1.64	4,800	-
[7078]	26/06/30	356	370	355	366	+15	+4.27	24,000	-
[7078]	26/06/29	342	351	342	351	+9	+2.63	15,100	-
[7078]	26/06/26	343	346	340	342	-2	-0.58	19,500	-
[7078]	26/06/25	350	350	343	344	-6	-1.71	11,600	-
[7078]	26/06/24	345	353	343	350	+5	+1.45	7,800	-
[7078]	26/06/23	347	351	345	345	-3	-0.86	15,100	-
[7078]	26/06/22	348	353	348	348	+1	+0.29	8,800	-
[7078]	26/06/19	356	358	347	347	-6	-1.70	16,700	-
[7078]	26/06/18	357	360	350	353	-5	-1.40	18,600	-
[7078]	26/06/17	357	362	356	358	-1	-0.28	19,300	-
[7078]	26/06/16	366	366	355	359	-7	-1.91	12,000	-
[7078]	26/06/15	342	368	342	366	+22	+6.40	37,800	-
[7078]	26/06/12	346	346	335	344	-2	-0.58	44,000	-
[7078]	26/06/11	343	347	343	346	-5	-1.42	21,200	-
[7078]	26/06/10	367	367	343	351	-24	-6.40	48,200	-
[7078]	26/06/09	354	375	352	375	+21	+5.93	37,800	-
[7078]	26/06/08	349	361	343	354	-8	-2.21	35,100	-
[7078]	26/06/05	368	372	361	362	+2	+0.56	9,700	-
[7078]	26/06/04	359	364	358	360	-4	-1.10	17,800	-
[7078]	26/06/03	371	375	358	364	-6	-1.62	25,800	-
[7078]	26/06/02	379	379	349	370	-9	-2.37	90,200	-
[7078]	26/06/01	388	389	375	379	-3	-0.79	37,800	-
[7078]	26/05/29	385	387	378	382	+3	+0.79	11,400	-
[7078]	26/05/28	378	385	373	379	+9	+2.43	29,100	-
[7078]	26/05/27	388	396	370	370	-17	-4.39	34,300	-
[7078]	26/05/26	392	395	383	387	-11	-2.76	37,100	-
[7078]	26/05/25	396	404	389	398	+2	+0.51	43,600	-
[7078]	26/05/22	378	404	378	396	+18.0	+4.76	75,300	-
[7078]	26/05/21	376	378	370	378	+6.0	+1.61	6,200	-
[7078]	26/05/20	388	414	372	372	0	+0.00	88,700	-
[7078]	26/05/19	371	377	370	372	+7.0	+1.92	13,900	-
[7078]	26/05/18	369	379	362	365	-4.0	-1.08	34,600	-
[7078]	26/05/15	388	388	366	369	-19.0	-4.90	38,000	-
[7078]	26/05/14	395	397	370	388	-4.0	-1.02	24,200	-
[7078]	26/05/13	389	404	388	392	+2.0	+0.51	13,000	-
[7078]	26/05/12	404	404	390	390	-6.0	-1.52	9,300	-
[7078]	26/05/11	404	406	393	396	-8.0	-1.98	13,500	-
[7078]	26/05/08	381	409	381	404	+16.0	+4.12	35,000	-
[7078]	26/05/07	386	395	385	388	+2.0	+0.52	9,700	-
[7078]	26/05/01	386	388	376	386	+1.0	+0.26	14,700	-
[7078]	26/04/30	387	387	383	385	-2.0	-0.52	7,100	-
[7078]	26/04/28	381	393	381	387	+4.0	+1.04	8,300	-
[7078]	26/04/27	393	393	380	383	-18	-4.49	36,500	-
[7078]	26/04/24	402	402	391	401	+1	+0.25	10,800	-
[7078]	26/04/23	401	404	395	400	-4	-0.99	15,400	-
[7078]	26/04/22	411	413	402	404	-7	-1.70	8,600	-
[7078]	26/04/21	413	415	407	411	-2	-0.48	14,600	-
[7078]	26/04/20	415	419	412	413	0	0.00	11,500	-
[7078]	26/04/17	415	416	409	413	-3	-0.72	15,100	-
[7078]	26/04/16	415	423	410	416	-3	-0.72	36,900	-
[7078]	26/04/15	403	419	403	419	+19	+4.75	26,500	-
[7078]	26/04/14	392	405	392	400	+8	+2.04	15,500	-
[7078]	26/04/13	400	401	392	392	-4	-1.01	10,100	-
[7078]	26/04/10	406	411	392	396	-4	-1.00	28,500	-
[7078]	26/04/09	399	422	399	400	+7	+1.78	43,300	-
[7078]	26/04/08	399	407	385	393	+4	+1.03	37,700	-
[7078]	26/04/07	395	398	382	389	-4	-1.02	14,200	-
[7078]	26/04/06	381	393	378	393	+4	+1.03	18,800	-
[7078]	26/04/03	387	390	381	389	+8	+2.10	8,100	-
[7078]	26/04/02	381	395	380	381	+1	+0.26	18,000	-
[7078]	26/04/01	389	389	373	380	-2	-0.52	15,800	-
[7078]	26/03/31	376	382	359	382	-1	-0.26	36,900	-
[7078]	26/03/30	381	383	375	383	-10	-2.54	21,400	-
[7078]	26/03/27	397	397	376	393	+4	+1.03	17,800	-
[7078]	26/03/26	416	416	388	389	-11	-2.75	20,700	-
[7078]	26/03/25	377	417	377	400	+29	+7.82	76,400	-
[7078]	26/03/24	381	381	371	371	+6	+1.64	14,200	-
[7078]	26/03/23	384	384	365	365	-23	-5.93	47,200	-
[7078]	26/03/19	394	401	387	388	-14	-3.48	23,800	-
[7078]	26/03/18	399	410	399	402	+3	+0.75	26,000	-
[7078]	26/03/17	401	406	399	399	-3	-0.75	14,800	-
[7078]	26/03/16	383	402	377	402	+13	+3.34	18,500	-
[7078]	26/03/13	389	393	380	389	-2	-0.51	13,100	-
[7078]	26/03/12	401	401	390	391	-5	-1.26	11,600	-
[7078]	26/03/11	400	405	392	396	-3	-0.75	26,500	-
[7078]	26/03/10	389	400	387	399	+8	+2.05	16,500	-
[7078]	26/03/09	390	393	372	391	-11	-2.74	36,300	-
[7078]	26/03/06	401	409	393	402	+9	+2.29	28,100	-
[7078]	26/03/05	390	405	388	393	+15	+3.97	28,000	-
[7078]	26/03/04	389	394	371	378	-18	-4.55	64,600	-
[7078]	26/03/03	418	420	396	396	-22	-5.26	70,700	-
[7078]	26/03/02	426	429	417	418	-15	-3.46	30,500	-
[7078]	26/02/27	427	443	421	433	0	0.00	41,900	-
[7078]	26/02/26	434	440	426	433	+6	+1.41	20,000	-
[7078]	26/02/25	420	443	418	427	+10	+2.40	48,600	-
[7078]	26/02/24	432	436	417	417	-9	-2.11	34,100	-
[7078]	26/02/20	432	439	422	426	-6	-1.39	20,900	-
[7078]	26/02/19	442	442	422	432	-14	-3.14	35,700	-
[7078]	26/02/18	453	468	433	446	+1	+0.22	91,800	-
[7078]	26/02/17	424	454	423	445	+21	+4.95	100,400	-
[7078]	26/02/16	411	438	404	424	+21	+5.21	126,700	-
[7078]	26/02/13	409	409	386	403	-8	-1.95	99,800	-
[7078]	26/02/12	420	420	406	411	-5	-1.20	31,900	-
[7078]	26/02/10	410	416	401	416	+11	+2.72	27,700	-
[7078]	26/02/09	410	427	404	405	0	0.00	72,500	-
[7078]	26/02/06	411	411	397	405	-3	-0.74	31,700	-
[7078]	26/02/05	395	415	395	408	+11	+2.77	28,900	-
[7078]	26/02/04	404	405	389	397	-6	-1.49	45,700	-
[7078]	26/02/03	409	422	401	403	+1	+0.25	85,900	-
[7078]	26/02/02	398	409	398	402	+4	+1.01	16,300	-
[7078]	26/01/30	399	405	391	398	0	0.00	21,900	-
[7078]	26/01/29	403	403	395	398	+3	+0.76	11,300	-
[7078]	26/01/28	402	403	390	395	-8	-1.99	58,200	-
[7078]	26/01/27	416	418	403	403	-13	-3.13	16,600	-
[7078]	26/01/26	427	427	406	416	-8	-1.89	52,600	-
[7078]	26/01/23	405	427	405	424	+19	+4.69	67,800	-
[7078]	26/01/22	408	417	405	405	-3	-0.74	26,900	-
[7078]	26/01/21	413	414	401	408	-5	-1.21	39,100	-
[7078]	26/01/20	422	428	405	413	-8	-1.90	66,600	-
[7078]	26/01/19	420	439	416	421	+2	+0.48	83,200	-
[7078]	26/01/16	412	428	400	419	+7	+1.70	184,100	-
[7078]	26/01/15	386	430	380	412	+42	+11.35	225,800	-
[7078]	26/01/14	374	377	370	370	-4	-1.07	34,000	-
[7078]	26/01/13	374	381	367	374	+3	+0.81	53,100	-
[7078]	26/01/09	386	387	365	371	-15	-3.89	84,300	-
[7078]	26/01/08	403	410	385	386	-25	-6.08	153,700	-
[7078]	26/01/07	356	411	355	411	+63	+18.10	188,900	-
[7078]	26/01/06	358	363	342	348	-5	-1.42	63,800	-
[7078]	26/01/05	362	365	350	353	-3	-0.84	66,300	-
[7078]	25/12/30	365	365	344	356	-9	-2.47	56,600	-
[7078]	25/12/29	336	384	336	365	+31	+9.28	113,700	-
[7078]	25/12/26	334	336	332	334	+1	+0.30	144,800	-
[7078]	25/12/25	334	341	333	333	-3	-0.89	74,800	-
[7078]	25/12/24	333	338	333	336	0	0.00	41,300	-
[7078]	25/12/23	334	343	333	336	-1	-0.30	41,400	-
[7078]	25/12/22	345	345	334	337	-8	-2.32	54,400	-
[7078]	25/12/19	352	352	344	345	-9	-2.54	36,400	-
[7078]	25/12/18	353	360	349	354	+3	+0.85	35,300	-
[7078]	25/12/17	347	353	347	351	+1	+0.29	18,900	-
[7078]	25/12/16	354	357	350	350	-4	-1.13	32,700	-
[7078]	25/12/15	353	375	351	354	-7	-1.94	55,300	-
[7078]	25/12/12	372	374	361	361	-3	-0.82	29,100	-
[7078]	25/12/11	374	374	362	364	-10	-2.67	32,000	-
[7078]	25/12/10	372	379	368	374	+2	+0.54	38,100	-
[7078]	25/12/09	374	378	371	372	-2	-0.53	21,900	-
[7078]	25/12/08	376	378	374	374	-1	-0.27	6,700	-
[7078]	25/12/05	375	381	369	375	0	0.00	49,000	-
[7078]	25/12/04	376	384	375	375	-5	-1.32	20,100	-
[7078]	25/12/03	382	386	380	380	-4	-1.04	14,000	-
[7078]	25/12/02	401	401	384	384	-17	-4.24	26,900	-
[7078]	25/12/01	415	415	398	401	-16	-3.84	25,400	-
[7078]	25/11/28	388	420	388	417	+28	+7.20	39,300	-
[7078]	25/11/27	389	395	387	389	-5	-1.27	12,500	-
[7078]	25/11/26	390	398	386	394	+4	+1.03	14,900	-
[7078]	25/11/25	385	394	382	390	+7	+1.83	18,000	-
[7078]	25/11/21	371	385	371	383	-2	-0.52	13,000	-
[7078]	25/11/20	374	393	374	385	+3	+0.79	25,500	-
[7078]	25/11/19	377	394	377	382	+7	+1.87	27,400	-
[7078]	25/11/18	389	391	375	375	-14	-3.60	33,000	-
[7078]	25/11/17	402	402	386	389	-12	-2.99	20,400	-
[7078]	25/11/14	403	404	400	401	-2	-0.50	12,700	-
[7078]	25/11/13	407	408	403	403	-6	-1.47	12,800	-
[7078]	25/11/12	408	409	404	409	+1	+0.25	10,700	-
[7078]	25/11/11	408	408	398	408	+8	+2.00	11,500	-
[7078]	25/11/10	400	415	400	400	0	0.00	14,700	-
[7078]	25/11/07	401	408	392	400	-3	-0.74	24,700	-
[7078]	25/11/06	409	410	401	403	+2	+0.50	7,300	-
[7078]	25/11/05	405	405	388	401	-9	-2.20	36,600	-
[7078]	25/11/04	415	419	409	410	+1	+0.24	18,300	-
[7078]	25/10/31	412	414	402	409	-3	-0.73	7,400	-
[7078]	25/10/30	403	414	401	412	+1	+0.24	20,800	-
[7078]	25/10/29	418	421	402	411	-9	-2.14	34,800	-
[7078]	25/10/28	432	432	419	420	-13	-3.00	25,200	-
[7078]	25/10/27	426	447	426	433	-7	-1.59	32,300	-
[7078]	25/10/24	441	447	440	440	-6	-1.35	19,100	-
[7078]	25/10/23	445	451	442	446	-5	-1.11	12,300	-
[7078]	25/10/22	453	460	451	451	-2	-0.44	14,300	-
[7078]	25/10/21	451	461	446	453	+10	+2.26	8,800	-
[7078]	25/10/20	441	451	441	443	+7	+1.61	7,300	-
[7078]	25/10/17	449	449	436	436	-13	-2.90	12,500	-
[7078]	25/10/16	446	462	441	449	+11	+2.51	29,300	-
[7078]	25/10/15	431	444	430	438	+10	+2.34	22,300	-
[7078]	25/10/14	449	452	420	428	-29	-6.35	54,100	-
[7078]	25/10/10	465	465	457	457	-8	-1.72	10,700	-
[7078]	25/10/09	464	468	453	465	-2	-0.43	23,900	-
[7078]	25/10/08	476	480	466	467	-12	-2.51	13,800	-
[7078]	25/10/07	475	482	467	479	+5	+1.05	16,300	-
[7078]	25/10/06	481	505	463	474	+8	+1.72	41,300	-
[7078]	25/10/03	452	470	452	466	+11	+2.42	17,200	-
[7078]	25/10/02	460	464	450	455	-5	-1.09	39,300	-
[7078]	25/10/01	473	473	460	460	-16	-3.36	34,600	-
[7078]	25/09/30	477	481	466	476	-5	-1.04	25,200	-
[7078]	25/09/29	490	492	481	481	-9	-1.84	21,900	-
[7078]	25/09/26	490	492	486	490	+2	+0.41	15,000	-
[7078]	25/09/25	490	492	484	488	-2	-0.41	19,300	-
[7078]	25/09/24	496	496	484	490	0	0.00	13,000	-
[7078]	25/09/22	507	507	490	490	-17	-3.35	18,200	-
[7078]	25/09/19	505	510	496	507	+8	+1.60	28,600	-
[7078]	25/09/18	494	505	492	499	+6	+1.22	21,200	-
[7078]	25/09/17	492	494	487	493	+1	+0.20	6,800	-
[7078]	25/09/16	487	494	486	492	+5	+1.03	17,000	-
[7078]	25/09/12	489	492	481	487	+1	+0.21	13,600	-
[7078]	25/09/11	494	496	485	486	-5	-1.02	38,500	-
[7078]	25/09/10	500	501	486	491	-10	-2.00	41,500	-
[7078]	25/09/09	505	508	500	501	-2	-0.40	17,900	-
[7078]	25/09/08	505	513	500	503	0	0.00	35,700	-
[7078]	25/09/05	511	514	503	503	-9	-1.76	7,800	-