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
[7082]	26/09/28	1,406	1,407	1,406	1,407	+1.0	+0.07	15,800	13,725,245,440
[7082]	26/09/25	1,406	1,407	1,406	1,406	0	+0.00	18,400	13,715,490,816
[7082]	26/09/24	1,406	1,407	1,406	1,406	0	+0.00	52,000	13,715,490,816
[7082]	26/09/18	1,406	1,407	1,406	1,406	-1.0	-0.07	13,800	13,715,490,816
[7082]	26/09/17	1,406	1,407	1,406	1,407	+1.0	+0.07	11,600	13,725,245,440
[7082]	26/09/16	1,406	1,407	1,406	1,406	0	+0.00	15,400	13,715,490,816
[7082]	26/09/15	1,406	1,407	1,406	1,406	0	+0.00	12,400	13,715,490,816
[7082]	26/09/14	1,407	1,407	1,406	1,406	-1.0	-0.07	4,500	13,715,490,816
[7082]	26/09/11	1,407	1,407	1,406	1,407	+1.0	+0.07	4,500	13,725,245,440
[7082]	26/09/10	1,407	1,407	1,406	1,406	-1.0	-0.07	4,400	13,715,490,816
[7082]	26/09/09	1,406	1,407	1,406	1,407	+1.0	+0.07	21,900	13,725,245,440
[7082]	26/09/08	1,407	1,407	1,406	1,406	0	+0.00	4,500	13,715,490,816
[7082]	26/09/07	1,406	1,407	1,406	1,406	0	+0.00	4,700	13,715,490,816
[7082]	26/09/04	1,407	1,407	1,406	1,406	-1.0	-0.07	4,200	13,715,490,816
[7082]	26/09/03	1,406	1,407	1,406	1,407	+1.0	+0.07	21,900	13,725,245,440
[7082]	26/09/02	1,406	1,407	1,406	1,406	0	+0.00	9,100	13,715,490,816
[7082]	26/09/01	1,406	1,407	1,406	1,406	0	+0.00	8,200	13,715,490,816
[7082]	26/08/31	1,407	1,407	1,406	1,406	0	+0.00	7,600	13,715,490,816
[7082]	26/08/28	1,406	1,408	1,406	1,406	-1.0	-0.07	8,800	13,715,490,816
[7082]	26/08/27	1,406	1,407	1,406	1,407	+1.0	+0.07	2,100	13,725,245,440
[7082]	26/08/26	1,407	1,407	1,406	1,406	0	+0.00	14,500	13,715,490,816
[7082]	26/08/25	1,406	1,407	1,406	1,406	0	+0.00	8,500	13,715,490,816
[7082]	26/08/24	1,408	1,408	1,406	1,406	0	+0.00	5,700	13,715,490,816
[7082]	26/08/21	1,406	1,408	1,406	1,406	0	+0.00	88,900	13,715,490,816
[7082]	26/08/20	1,406	1,407	1,406	1,406	+2.0	+0.14	24,800	13,715,490,816
[7082]	26/08/19	1,406	1,406	1,404	1,404	-2.0	-0.14	66,200	13,695,980,544
[7082]	26/08/18	1,406	1,407	1,406	1,406	0	+0.00	13,900	13,715,490,816
[7082]	26/08/17	1,405	1,407	1,405	1,406	+1.0	+0.07	34,300	13,715,490,816
[7082]	26/08/14	1,407	1,407	1,405	1,405	-1.0	-0.07	6,400	13,705,735,168
[7082]	26/08/13	1,406	1,408	1,405	1,406	0	+0.00	24,500	13,715,490,816
[7082]	26/08/12	1,407	1,407	1,405	1,406	+1.0	+0.07	6,300	13,715,490,816
[7082]	26/08/10	1,405	1,407	1,405	1,405	0	+0.00	72,700	13,705,735,168
[7082]	26/08/07	1,405	1,406	1,405	1,405	0	+0.00	6,500	13,705,735,168
[7082]	26/08/06	1,405	1,406	1,405	1,405	0	+0.00	11,900	13,705,735,168
[7082]	26/08/05	1,405	1,406	1,405	1,405	0	+0.00	10,700	13,705,735,168
[7082]	26/08/04	1,406	1,406	1,405	1,405	-1.0	-0.07	26,800	13,705,735,168
[7082]	26/08/03	1,405	1,406	1,404	1,406	+1.0	+0.07	44,400	13,715,490,816
[7082]	26/07/31	1,405	1,406	1,405	1,405	0	+0.00	20,800	13,705,735,168
[7082]	26/07/30	1,406	1,406	1,405	1,405	-1.0	-0.07	12,000	13,705,735,168
[7082]	26/07/29	1,405	1,406	1,405	1,406	+1.0	+0.07	17,200	13,715,490,816
[7082]	26/07/28	1,405	1,406	1,404	1,405	0	+0.00	44,200	13,705,735,168
[7082]	26/07/27	1,405	1,406	1,404	1,405	+1.0	+0.07	23,500	13,705,735,168
[7082]	26/07/24	1,405	1,406	1,404	1,404	-1.0	-0.07	81,700	13,695,980,544
[7082]	26/07/23	1,404	1,406	1,404	1,405	+1.0	+0.07	11,500	13,705,735,168
[7082]	26/07/22	1,404	1,406	1,404	1,404	0	+0.00	61,800	13,695,980,544
[7082]	26/07/21	1,404	1,405	1,404	1,404	0	+0.00	9,900	13,695,980,544
[7082]	26/07/17	1,405	1,406	1,403	1,404	-2	-0.14	213,700	-
[7082]	26/07/16	1,405	1,406	1,405	1,406	+1	+0.07	10,500	-
[7082]	26/07/15	1,405	1,406	1,405	1,405	0	0.00	38,100	-
[7082]	26/07/14	1,405	1,406	1,405	1,405	0	0.00	11,700	-
[7082]	26/07/13	1,406	1,407	1,405	1,405	0	0.00	11,000	-
[7082]	26/07/10	1,406	1,407	1,405	1,405	-1	-0.07	97,300	-
[7082]	26/07/09	1,406	1,407	1,405	1,406	+1	+0.07	8,600	-
[7082]	26/07/08	1,406	1,407	1,405	1,405	0	0.00	35,200	-
[7082]	26/07/07	1,405	1,407	1,405	1,405	0	0.00	102,200	-
[7082]	26/07/06	1,405	1,406	1,404	1,405	0	0.00	91,800	-
[7082]	26/07/03	1,404	1,405	1,404	1,405	+2	+0.14	19,100	-
[7082]	26/07/02	1,404	1,406	1,403	1,403	0	0.00	66,400	-
[7082]	26/07/01	1,403	1,405	1,403	1,403	+3	+0.21	300,200	-
[7082]	26/06/30	1,403	1,404	1,399	1,400	-3	-0.21	232,100	-
[7082]	26/06/29	1,402	1,405	1,402	1,403	+3	+0.21	98,400	-
[7082]	26/06/26	1,404	1,409	1,400	1,400	-14	-0.99	112,600	-
[7082]	26/06/25	1,416	1,416	1,412	1,414	0	0.00	244,700	-
[7082]	26/06/24	1,412	1,415	1,400	1,414	-2	-0.14	922,700	-
[7082]	26/06/23	1,416	1,417	1,416	1,416	0	0.00	447,400	-
[7082]	26/06/22	1,417	1,419	1,416	1,416	-2	-0.14	826,800	-
[7082]	26/06/19	1,419	1,419	1,417	1,418	0	0.00	348,000	-
[7082]	26/06/18	1,419	1,419	1,418	1,418	0	0.00	118,300	-
[7082]	26/06/17	1,417	1,419	1,417	1,418	+1	+0.07	544,500	-
[7082]	26/06/16	1,417	1,418	1,417	1,417	0	0.00	117,600	-
[7082]	26/06/15	1,417	1,418	1,417	1,417	0	0.00	229,500	-
[7082]	26/06/12	1,417	1,418	1,416	1,417	+1	+0.07	179,400	-
[7082]	26/06/11	1,416	1,418	1,416	1,416	0	0.00	395,800	-
[7082]	26/06/10	1,416	1,417	1,416	1,416	0	0.00	189,600	-
[7082]	26/06/09	1,417	1,418	1,416	1,416	-1	-0.07	388,300	-
[7082]	26/06/08	1,416	1,418	1,415	1,417	+1	+0.07	836,700	-
[7082]	26/06/05	1,416	1,417	1,416	1,416	0	0.00	185,300	-
[7082]	26/06/04	1,416	1,417	1,416	1,416	0	0.00	315,900	-
[7082]	26/06/03	1,416	1,417	1,416	1,416	0	0.00	227,400	-
[7082]	26/06/02	1,416	1,417	1,416	1,416	0	0.00	243,700	-
[7082]	26/06/01	1,416	1,418	1,416	1,416	0	0.00	474,300	-
[7082]	26/05/29	1,416	1,417	1,416	1,416	0	0.00	345,100	-
[7082]	26/05/28	1,416	1,417	1,415	1,416	+1	+0.07	570,300	-
[7082]	26/05/27	1,416	1,416	1,415	1,415	-1	-0.07	316,100	-
[7082]	26/05/26	1,416	1,417	1,416	1,416	0	0.00	320,300	-
[7082]	26/05/25	1,416	1,417	1,416	1,416	0	0.00	397,200	-
[7082]	26/05/22	1,418	1,419	1,415	1,416	-3.0	-0.21	634,000	-
[7082]	26/05/21	1,425	1,427	1,419	1,419	-15.0	-1.05	743,900	-
[7082]	26/05/20	1,432	1,452	1,420	1,434	+104.0	+7.82	1,728,400	-
[7082]	26/05/19	1,330	1,330	1,330	1,330	+300.0	+29.13	24,700	-
[7082]	26/05/18	1,030	1,030	1,030	1,030	+150.0	+17.05	16,100	-
[7082]	26/05/15	890	902	876	880	-4.0	-0.45	44,300	-
[7082]	26/05/14	925	930	879	884	-41.0	-4.43	52,800	-
[7082]	26/05/13	903	940	897	925	+11.0	+1.20	74,100	-
[7082]	26/05/12	945	960	906	914	-31.0	-3.28	53,000	-
[7082]	26/05/11	959	966	941	945	-21.0	-2.17	37,800	-
[7082]	26/05/08	946	977	946	966	+20.0	+2.11	49,200	-
[7082]	26/05/07	943	959	940	946	+12.0	+1.28	53,600	-
[7082]	26/05/01	936	936	915	934	-1.0	-0.11	38,000	-
[7082]	26/04/30	904	936	900	935	+30.0	+3.31	71,700	-
[7082]	26/04/28	892	906	892	905	-2.0	-0.22	38,800	-
[7082]	26/04/27	865	913	865	907	+42	+4.86	51,100	-
[7082]	26/04/24	873	884	865	865	-5	-0.57	41,300	-
[7082]	26/04/23	875	875	852	870	-9	-1.02	34,800	-
[7082]	26/04/22	886	894	867	879	-5	-0.57	56,200	-
[7082]	26/04/21	867	886	861	884	+15	+1.73	37,800	-
[7082]	26/04/20	886	886	864	869	-17	-1.92	37,700	-
[7082]	26/04/17	891	908	877	886	+10	+1.14	56,300	-
[7082]	26/04/16	881	891	875	876	+6	+0.69	36,500	-
[7082]	26/04/15	865	885	865	870	+11	+1.28	39,000	-
[7082]	26/04/14	856	867	849	859	+7	+0.82	25,000	-
[7082]	26/04/13	862	866	848	852	-5	-0.58	31,300	-
[7082]	26/04/10	878	880	852	857	-21	-2.39	41,500	-
[7082]	26/04/09	902	907	875	878	-19	-2.12	80,700	-
[7082]	26/04/08	880	900	861	897	+27	+3.10	129,600	-
[7082]	26/04/07	841	870	841	870	+34	+4.07	80,100	-
[7082]	26/04/06	840	871	835	836	+11	+1.33	114,800	-
[7082]	26/04/03	819	830	815	825	+15	+1.85	31,400	-
[7082]	26/04/02	836	849	805	810	-21	-2.53	69,600	-
[7082]	26/04/01	814	840	800	831	+31	+3.88	85,300	-
[7082]	26/03/31	755	819	753	800	+39	+5.12	171,100	-
[7082]	26/03/30	752	763	748	761	-13	-1.68	55,500	-
[7082]	26/03/27	759	776	755	774	+12	+1.57	86,400	-
[7082]	26/03/26	763	773	749	762	-3	-0.39	50,100	-
[7082]	26/03/25	778	786	765	765	+2	+0.26	27,800	-
[7082]	26/03/24	750	769	747	763	+19	+2.55	29,800	-
[7082]	26/03/23	750	756	744	744	-4	-0.53	62,300	-
[7082]	26/03/19	765	772	748	748	-32	-4.10	30,300	-
[7082]	26/03/18	765	780	759	780	+21	+2.77	36,700	-
[7082]	26/03/17	767	773	752	759	-8	-1.04	35,900	-
[7082]	26/03/16	760	767	752	767	0	0.00	35,900	-
[7082]	26/03/13	740	767	729	767	+17	+2.27	74,000	-
[7082]	26/03/12	763	763	741	750	-5	-0.66	40,000	-
[7082]	26/03/11	758	769	755	755	-1	-0.13	46,500	-
[7082]	26/03/10	724	756	720	756	+42	+5.88	62,900	-
[7082]	26/03/09	726	726	699	714	-41	-5.43	115,500	-
[7082]	26/03/06	733	758	730	755	+15	+2.03	62,900	-
[7082]	26/03/05	732	746	728	740	+38	+5.41	74,900	-
[7082]	26/03/04	722	732	688	702	-16	-2.23	101,800	-
[7082]	26/03/03	728	742	718	718	-7	-0.97	83,100	-
[7082]	26/03/02	731	738	714	725	-6	-0.82	83,300	-
[7082]	26/02/27	737	743	718	731	-6	-0.81	342,300	-
[7082]	26/02/26	739	747	724	737	+5	+0.68	70,700	-
[7082]	26/02/25	731	740	722	732	+12	+1.67	56,900	-
[7082]	26/02/24	740	740	702	720	-22	-2.96	133,600	-
[7082]	26/02/20	749	749	727	742	-4	-0.54	111,300	-
[7082]	26/02/19	777	777	738	746	-27	-3.49	88,800	-
[7082]	26/02/18	757	784	737	773	+27	+3.62	226,700	-
[7082]	26/02/17	754	757	725	746	-8	-1.06	130,700	-
[7082]	26/02/16	735	773	733	754	-101	-11.81	558,500	-
[7082]	26/02/13	906	910	852	855	-52	-5.73	322,700	-
[7082]	26/02/12	918	922	901	907	-16	-1.73	38,600	-
[7082]	26/02/10	893	927	893	923	+32	+3.59	33,900	-
[7082]	26/02/09	895	899	879	891	+9	+1.02	40,500	-
[7082]	26/02/06	907	907	872	882	-28	-3.08	83,200	-
[7082]	26/02/05	888	911	880	910	+18	+2.02	58,900	-
[7082]	26/02/04	912	912	886	892	-26	-2.83	101,400	-
[7082]	26/02/03	913	925	911	918	+4	+0.44	35,700	-
[7082]	26/02/02	931	937	908	914	-24	-2.56	30,600	-
[7082]	26/01/30	933	938	920	938	0	0.00	22,800	-
[7082]	26/01/29	934	945	903	938	+16	+1.74	62,600	-
[7082]	26/01/28	941	942	914	922	-23	-2.43	56,700	-
[7082]	26/01/27	962	962	941	945	-17	-1.77	26,800	-
[7082]	26/01/26	973	973	952	962	-16	-1.64	58,000	-
[7082]	26/01/23	982	995	968	978	+10	+1.03	35,200	-
[7082]	26/01/22	973	983	964	968	+10	+1.04	37,200	-
[7082]	26/01/21	955	968	944	958	-25	-2.54	70,100	-
[7082]	26/01/20	990	997	971	983	-7	-0.71	53,900	-
[7082]	26/01/19	1,002	1,006	989	990	-15	-1.49	73,900	-
[7082]	26/01/16	1,013	1,018	981	1,005	-12	-1.18	65,800	-
[7082]	26/01/15	984	1,029	975	1,017	+44	+4.52	100,400	-
[7082]	26/01/14	975	984	966	973	+3	+0.31	44,700	-
[7082]	26/01/13	1,013	1,015	964	970	-23	-2.32	90,600	-
[7082]	26/01/09	988	1,025	985	993	+5	+0.51	119,900	-
[7082]	26/01/08	978	1,001	968	988	+25	+2.60	73,800	-
[7082]	26/01/07	967	976	946	963	-4	-0.41	66,900	-
[7082]	26/01/06	960	981	951	967	+19	+2.00	83,400	-
[7082]	26/01/05	921	956	914	948	+42	+4.64	123,600	-
[7082]	25/12/30	924	938	906	906	-18	-1.95	70,900	-
[7082]	25/12/29	950	952	923	924	-11	-1.18	57,400	-
[7082]	25/12/26	933	940	924	935	+7	+0.75	95,700	-
[7082]	25/12/25	913	930	901	928	+29	+3.23	82,000	-
[7082]	25/12/24	902	910	893	899	-8	-0.88	62,000	-
[7082]	25/12/23	913	928	900	907	-9	-0.98	92,100	-
[7082]	25/12/22	920	922	899	916	0	0.00	61,200	-
[7082]	25/12/19	905	916	896	916	+13	+1.44	70,900	-
[7082]	25/12/18	912	913	902	903	-18	-1.95	47,200	-
[7082]	25/12/17	921	926	908	921	0	0.00	69,100	-
[7082]	25/12/16	934	953	921	921	-12	-1.29	115,100	-
[7082]	25/12/15	871	941	871	933	+61	+7.00	160,000	-
[7082]	25/12/12	900	904	864	872	-20	-2.24	328,700	-
[7082]	25/12/11	910	912	886	892	-23	-2.51	213,500	-
[7082]	25/12/10	921	922	905	915	-3	-0.33	78,300	-
[7082]	25/12/09	926	933	909	918	-12	-1.29	98,400	-
[7082]	25/12/08	900	933	900	930	+27	+2.99	82,500	-
[7082]	25/12/05	904	923	901	903	-1	-0.11	55,200	-
[7082]	25/12/04	904	917	898	904	-1	-0.11	74,200	-
[7082]	25/12/03	919	928	899	905	-23	-2.48	118,400	-
[7082]	25/12/02	924	945	919	928	+2	+0.22	167,900	-
[7082]	25/12/01	971	973	916	926	-45	-4.63	180,500	-
[7082]	25/11/28	961	979	957	971	0	0.00	100,600	-
[7082]	25/11/27	1,006	1,015	959	971	-5	-0.51	346,900	-
[7082]	25/11/26	948	981	948	976	+28	+2.95	111,900	-
[7082]	25/11/25	1,003	1,006	936	948	-56	-5.58	393,400	-
[7082]	25/11/21	995	1,014	983	1,004	-1	-0.10	131,500	-
[7082]	25/11/20	1,031	1,037	991	1,005	+4	+0.40	126,900	-
[7082]	25/11/19	1,088	1,088	990	1,001	-69	-6.45	350,200	-
[7082]	25/11/18	1,126	1,141	1,046	1,070	-86	-7.44	305,700	-
[7082]	25/11/17	1,168	1,197	1,051	1,156	-102	-8.11	442,300	-
[7082]	25/11/14	1,240	1,258	1,232	1,258	-8	-0.63	93,400	-
[7082]	25/11/13	1,314	1,320	1,251	1,266	-69	-5.17	131,800	-
[7082]	25/11/12	1,263	1,335	1,263	1,335	+72	+5.70	90,600	-
[7082]	25/11/11	1,292	1,292	1,254	1,263	-17	-1.33	57,700	-
[7082]	25/11/10	1,231	1,292	1,227	1,280	+61	+5.00	129,800	-
[7082]	25/11/07	1,221	1,230	1,208	1,219	-6	-0.49	28,000	-
[7082]	25/11/06	1,230	1,237	1,209	1,225	+3	+0.25	43,000	-
[7082]	25/11/05	1,222	1,229	1,178	1,222	-6	-0.49	111,000	-
[7082]	25/11/04	1,275	1,290	1,220	1,228	-40	-3.15	112,900	-
[7082]	25/10/31	1,253	1,278	1,245	1,268	+15	+1.20	57,600	-
[7082]	25/10/30	1,256	1,278	1,246	1,253	-13	-1.03	73,200	-
[7082]	25/10/29	1,309	1,316	1,258	1,266	-50	-3.80	91,300	-
[7082]	25/10/28	1,333	1,339	1,309	1,316	-36	-2.66	71,200	-
[7082]	25/10/27	1,345	1,371	1,337	1,352	+7	+0.52	34,800	-
[7082]	25/10/24	1,357	1,359	1,329	1,345	+2	+0.15	50,900	-
[7082]	25/10/23	1,355	1,370	1,341	1,343	-20	-1.47	40,900	-
[7082]	25/10/22	1,385	1,400	1,360	1,363	-3	-0.22	67,000	-
[7082]	25/10/21	1,360	1,383	1,332	1,366	+7	+0.52	48,500	-
[7082]	25/10/20	1,350	1,372	1,332	1,359	+17	+1.27	64,100	-
[7082]	25/10/17	1,375	1,380	1,329	1,342	-44	-3.17	87,500	-
[7082]	25/10/16	1,390	1,404	1,370	1,386	+14	+1.02	65,000	-
[7082]	25/10/15	1,344	1,395	1,344	1,372	+28	+2.08	64,300	-
[7082]	25/10/14	1,363	1,381	1,325	1,344	-37	-2.68	137,300	-
[7082]	25/10/10	1,408	1,426	1,373	1,381	-13	-0.93	60,900	-
[7082]	25/10/09	1,392	1,413	1,361	1,394	-20	-1.41	98,100	-
[7082]	25/10/08	1,410	1,437	1,393	1,414	-16	-1.12	61,200	-
[7082]	25/10/07	1,443	1,451	1,400	1,430	-12	-0.83	97,100	-
[7082]	25/10/06	1,507	1,509	1,439	1,442	-65	-4.31	68,500	-
[7082]	25/10/03	1,437	1,520	1,431	1,507	+58	+4.00	96,600	-
[7082]	25/10/02	1,507	1,519	1,443	1,449	-28	-1.90	138,800	-
[7082]	25/10/01	1,599	1,599	1,470	1,477	-148	-9.11	247,900	-
[7082]	25/09/30	1,607	1,670	1,580	1,625	+31	+1.94	134,000	-
[7082]	25/09/29	1,598	1,612	1,562	1,594	+60	+3.91	92,800	-
[7082]	25/09/26	1,500	1,559	1,490	1,534	+24	+1.59	63,100	-
[7082]	25/09/25	1,506	1,523	1,496	1,510	-1	-0.07	49,700	-
[7082]	25/09/24	1,608	1,609	1,511	1,511	-122	-7.47	183,100	-
[7082]	25/09/22	1,648	1,659	1,600	1,633	+20	+1.24	113,800	-
[7082]	25/09/19	1,610	1,619	1,568	1,613	+21	+1.32	77,600	-
[7082]	25/09/18	1,589	1,620	1,563	1,592	+22	+1.40	81,300	-
[7082]	25/09/17	1,609	1,609	1,560	1,570	-20	-1.26	59,500	-
[7082]	25/09/16	1,535	1,617	1,535	1,590	+52	+3.38	158,100	-
[7082]	25/09/12	1,525	1,540	1,491	1,538	-6	-0.39	116,100	-
[7082]	25/09/11	1,527	1,565	1,496	1,544	+3	+0.19	113,100	-
[7082]	25/09/10	1,592	1,600	1,539	1,541	-50	-3.14	85,200	-
[7082]	25/09/09	1,565	1,619	1,565	1,591	+23	+1.47	93,600	-
[7082]	25/09/08	1,580	1,627	1,563	1,568	-30	-1.88	90,900	-
[7082]	25/09/05	1,544	1,633	1,525	1,598	+40	+2.57	150,500	-