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
[7111]	26/10/29	594	600	591	598	+4.0	+0.67	2,300	4,358,241,792
[7111]	26/10/28	600	604	594	594	+1.0	+0.17	1,500	4,329,090,048
[7111]	26/10/27	579	608	579	593	+13.0	+2.24	7,500	4,321,801,728
[7111]	26/10/26	594	596	579	580	-11.0	-1.86	9,400	4,227,057,408
[7111]	26/10/23	599	600	579	591	-11.0	-1.83	19,200	4,307,225,600
[7111]	26/10/22	596	609	595	602	-4.0	-0.66	3,700	4,387,394,048
[7111]	26/10/21	592	606	592	606	+14.0	+2.36	22,400	4,416,546,304
[7111]	26/10/20	594	594	592	592	-5.0	-0.84	2,100	4,314,513,920
[7111]	26/10/19	597	597	595	597	-3.0	-0.50	3,200	4,350,953,984
[7111]	26/10/16	598	605	598	600	+2.0	+0.33	4,400	4,372,817,920
[7111]	26/10/15	600	603	597	598	-7.0	-1.16	5,800	4,358,241,792
[7111]	26/10/14	596	605	591	605	+7.0	+1.17	12,800	4,409,257,984
[7111]	26/10/13	592	600	590	598	+3.0	+0.50	25,700	4,358,241,792
[7111]	26/10/09	586	602	586	595	+15.0	+2.59	18,700	4,336,377,856
[7111]	26/10/08	585	589	577	580	-10.0	-1.69	7,400	4,227,057,408
[7111]	26/10/07	590	590	572	590	+2.0	+0.34	6,700	4,299,937,792
[7111]	26/10/06	584	593	581	588	+3.0	+0.51	7,300	4,285,361,664
[7111]	26/10/05	579	590	579	585	-4.0	-0.68	2,800	4,263,497,472
[7111]	26/10/02	581	589	570	589	+5.0	+0.86	12,000	4,292,649,728
[7111]	26/10/01	580	585	574	584	+4.0	+0.69	7,500	4,256,209,408
[7111]	26/09/30	569	580	565	580	+10.0	+1.75	49,500	4,227,057,408
[7111]	26/09/29	557	570	548	570	+13.0	+2.33	8,600	4,154,177,024
[7111]	26/09/28	547	557	540	557	+10.0	+1.83	37,500	4,059,432,704
[7111]	26/09/25	544	547	536	547	-2.0	-0.36	2,100	3,986,552,320
[7111]	26/09/24	521	549	517	549	+29.0	+5.58	21,700	4,001,128,448
[7111]	26/09/18	516	520	516	520	0	+0.00	3,500	3,789,775,616
[7111]	26/09/17	514	520	514	520	+6.0	+1.17	1,300	3,789,775,616
[7111]	26/09/16	510	520	501	514	+11.0	+2.19	2,600	3,746,047,488
[7111]	26/09/15	494	505	494	503	+5.0	+1.00	3,200	3,665,879,040
[7111]	26/09/14	495	504	495	498	0	+0.00	4,400	3,629,438,976
[7111]	26/09/11	505	505	498	498	-8.0	-1.58	9,300	3,629,438,976
[7111]	26/09/10	511	512	504	506	-5.0	-0.98	4,900	3,687,743,232
[7111]	26/09/09	520	520	511	511	-7.0	-1.35	15,100	3,724,183,296
[7111]	26/09/08	520	521	518	518	-7.0	-1.33	1,600	3,775,199,488
[7111]	26/09/07	525	525	525	525	-3.0	-0.57	900	3,826,215,680
[7111]	26/09/04	534	534	523	528	0	+0.00	2,700	3,848,079,872
[7111]	26/09/03	529	529	528	528	-5.0	-0.94	1,500	3,848,079,872
[7111]	26/09/02	532	539	526	533	-5.0	-0.93	8,500	3,884,519,936
[7111]	26/09/01	531	543	528	538	+3.0	+0.56	5,800	3,920,960,256
[7111]	26/08/31	536	549	535	535	-11.0	-2.01	26,300	3,899,096,064
[7111]	26/08/28	516	546	516	546	+33.0	+6.43	25,300	3,979,264,256
[7111]	26/08/27	517	521	507	513	-2.0	-0.39	11,800	3,738,759,424
[7111]	26/08/26	512	516	511	515	+3.0	+0.59	5,700	3,753,335,552
[7111]	26/08/25	519	521	511	512	+2.0	+0.39	13,400	3,731,471,360
[7111]	26/08/24	499	515	499	510	+14.0	+2.82	27,600	3,716,895,232
[7111]	26/08/21	496	496	496	496	-1.0	-0.20	1,400	3,614,862,848
[7111]	26/08/20	501	501	497	497	+1.0	+0.20	300	3,622,150,912
[7111]	26/08/19	506	511	496	496	-17.0	-3.31	5,600	3,614,862,848
[7111]	26/08/18	508	513	506	513	-1.0	-0.19	13,700	3,738,759,424
[7111]	26/08/17	490	514	489	514	+14.0	+2.80	16,800	3,746,047,488
[7111]	26/08/14	477	500	477	500	+20.0	+4.17	15,000	3,644,015,104
[7111]	26/08/13	480	484	480	480	+2.0	+0.42	1,900	3,498,254,336
[7111]	26/08/12	483	489	477	478	-13.0	-2.65	11,800	3,483,678,464
[7111]	26/08/10	489	491	472	491	+10.0	+2.08	5,600	3,578,422,784
[7111]	26/08/07	487	487	481	481	-5.0	-1.03	3,600	3,505,542,400
[7111]	26/08/06	487	487	486	486	-5.0	-1.02	700	3,541,982,464
[7111]	26/08/05	499	499	487	491	-3.0	-0.61	1,200	3,578,422,784
[7111]	26/08/04	481	494	480	494	+7.0	+1.44	3,900	3,600,286,720
[7111]	26/08/03	506	506	470	487	-13.0	-2.60	14,200	3,549,270,528
[7111]	26/07/31	509	510	498	500	-7.0	-1.38	16,100	3,644,015,104
[7111]	26/07/30	496	507	496	507	+5.0	+1.00	7,500	3,695,031,296
[7111]	26/07/29	492	502	492	502	+10.0	+2.03	7,400	3,658,590,976
[7111]	26/07/28	493	498	482	492	0	+0.00	10,500	3,585,710,848
[7111]	26/07/27	486	492	480	492	+11.0	+2.29	14,000	3,585,710,848
[7111]	26/07/24	489	489	481	481	-1.0	-0.21	15,600	3,505,542,400
[7111]	26/07/23	472	489	468	482	+10.0	+2.12	3,500	3,512,830,464
[7111]	26/07/22	475	480	470	472	-3.0	-0.63	2,900	3,439,950,080
[7111]	26/07/21	470	478	460	475	+7.0	+1.50	9,500	3,461,814,272
[7111]	26/07/17	480	480	468	468	-15	-3.11	11,800	-
[7111]	26/07/16	478	485	478	483	+5	+1.05	2,700	-
[7111]	26/07/15	493	494	474	478	-16	-3.24	9,800	-
[7111]	26/07/14	464	500	460	494	+24	+5.11	18,900	-
[7111]	26/07/13	438	503	438	470	+36	+8.29	64,900	-
[7111]	26/07/10	438	438	434	434	-1	-0.23	3,300	-
[7111]	26/07/09	434	441	434	435	-1	-0.23	4,300	-
[7111]	26/07/08	436	441	435	436	0	0.00	4,300	-
[7111]	26/07/07	452	452	436	436	-16	-3.54	3,800	-
[7111]	26/07/06	434	452	434	452	+18	+4.15	5,800	-
[7111]	26/07/03	430	437	430	434	+1	+0.23	1,900	-
[7111]	26/07/02	430	438	430	433	+3	+0.70	5,100	-
[7111]	26/07/01	430	438	429	430	0	0.00	10,700	-
[7111]	26/06/30	448	450	430	430	-5	-1.15	26,800	-
[7111]	26/06/29	430	435	428	435	+3	+0.69	6,200	-
[7111]	26/06/26	426	435	426	432	+5	+1.17	4,600	-
[7111]	26/06/25	430	431	426	427	-1	-0.23	6,300	-
[7111]	26/06/24	428	431	428	428	-2	-0.47	13,300	-
[7111]	26/06/23	432	436	430	430	0	0.00	26,800	-
[7111]	26/06/22	434	440	430	430	-2	-0.46	55,600	-
[7111]	26/06/19	441	441	432	432	-8	-1.82	15,600	-
[7111]	26/06/18	439	455	439	440	0	0.00	5,100	-
[7111]	26/06/17	440	453	440	440	+1	+0.23	6,400	-
[7111]	26/06/16	442	442	437	439	-4	-0.90	4,300	-
[7111]	26/06/15	445	453	441	443	-10	-2.21	8,100	-
[7111]	26/06/12	447	453	440	453	+14	+3.19	7,200	-
[7111]	26/06/11	439	447	434	439	+5	+1.15	11,300	-
[7111]	26/06/10	438	438	433	434	+2	+0.46	3,100	-
[7111]	26/06/09	441	441	432	432	-10	-2.26	10,800	-
[7111]	26/06/08	434	448	434	442	-11	-2.43	7,300	-
[7111]	26/06/05	434	453	433	453	+18	+4.14	7,800	-
[7111]	26/06/04	435	442	433	435	-1	-0.23	9,200	-
[7111]	26/06/03	440	440	434	436	-7	-1.58	13,500	-
[7111]	26/06/02	448	448	438	443	-4	-0.89	11,000	-
[7111]	26/06/01	484	485	427	447	-42	-8.59	73,000	-
[7111]	26/05/29	519	519	488	489	-20	-3.93	25,900	-
[7111]	26/05/28	511	514	503	509	+3	+0.59	18,600	-
[7111]	26/05/27	517	522	503	506	-16	-3.07	23,500	-
[7111]	26/05/26	523	549	514	522	-11	-2.06	38,400	-
[7111]	26/05/25	580	585	533	533	-47	-8.10	98,900	-
[7111]	26/05/22	600	606	532	580	+74.0	+14.62	792,000	-
[7111]	26/05/21	506	506	506	506	+80.0	+18.78	14,700	-
[7111]	26/05/20	426	450	426	426	-16.0	-3.62	23,100	-
[7111]	26/05/19	428	442	426	442	+14.0	+3.27	3,900	-
[7111]	26/05/18	440	440	425	428	-17.0	-3.82	11,300	-
[7111]	26/05/15	451	456	445	445	-11.0	-2.41	5,400	-
[7111]	26/05/14	452	475	452	456	-4.0	-0.87	10,200	-
[7111]	26/05/13	460	460	447	460	0	+0.00	2,900	-
[7111]	26/05/12	435	460	433	460	+19.0	+4.31	12,200	-
[7111]	26/05/11	440	441	440	441	-7.0	-1.56	1,300	-
[7111]	26/05/08	442	448	440	448	+5.0	+1.13	800	-
[7111]	26/05/07	442	448	440	443	-5.0	-1.12	4,300	-
[7111]	26/05/01	464	464	433	448	-15.0	-3.24	10,700	-
[7111]	26/04/30	448	478	445	463	+19.0	+4.28	47,100	-
[7111]	26/04/28	404	448	404	444	+39.0	+9.63	32,400	-
[7111]	26/04/27	421	424	405	405	-15	-3.57	18,900	-
[7111]	26/04/24	431	431	420	420	-12	-2.78	12,200	-
[7111]	26/04/23	433	437	430	432	-2	-0.46	4,700	-
[7111]	26/04/22	435	436	432	434	+1	+0.23	3,500	-
[7111]	26/04/21	436	436	432	433	-1	-0.23	4,800	-
[7111]	26/04/20	438	440	434	434	-4	-0.91	9,800	-
[7111]	26/04/17	440	440	438	438	-4	-0.90	1,300	-
[7111]	26/04/16	441	445	439	442	0	0.00	11,700	-
[7111]	26/04/15	442	443	441	442	-2	-0.45	4,000	-
[7111]	26/04/14	445	445	440	444	-1	-0.22	6,600	-
[7111]	26/04/13	453	453	445	445	-1	-0.22	2,900	-
[7111]	26/04/10	450	450	446	446	-4	-0.89	4,300	-
[7111]	26/04/09	450	452	450	450	-2	-0.44	4,200	-
[7111]	26/04/08	451	453	451	452	+2	+0.44	1,800	-
[7111]	26/04/07	454	454	450	450	-4	-0.88	3,600	-
[7111]	26/04/06	456	456	454	454	-3	-0.66	3,200	-
[7111]	26/04/03	456	459	456	457	-3	-0.65	1,700	-
[7111]	26/04/02	470	470	460	460	-7	-1.50	2,600	-
[7111]	26/04/01	481	483	465	467	+2	+0.43	4,000	-
[7111]	26/03/31	488	488	462	465	-5	-1.06	15,900	-
[7111]	26/03/30	434	476	434	470	+28	+6.33	15,300	-
[7111]	26/03/27	439	449	439	442	+4	+0.91	5,500	-
[7111]	26/03/26	445	448	438	438	-1	-0.23	6,600	-
[7111]	26/03/25	439	444	437	439	+3	+0.69	9,300	-
[7111]	26/03/24	462	462	432	436	-15	-3.33	26,500	-
[7111]	26/03/23	447	462	437	451	-5	-1.10	27,000	-
[7111]	26/03/19	465	465	456	456	-7	-1.51	9,700	-
[7111]	26/03/18	463	467	463	463	-6	-1.28	9,600	-
[7111]	26/03/17	475	475	469	469	-1	-0.21	2,200	-
[7111]	26/03/16	473	476	470	470	-3	-0.63	2,900	-
[7111]	26/03/13	482	482	472	473	-7	-1.46	3,000	-
[7111]	26/03/12	479	483	476	480	-5	-1.03	1,500	-
[7111]	26/03/11	478	485	476	485	-6	-1.22	7,500	-
[7111]	26/03/10	468	491	468	491	+24	+5.14	16,300	-
[7111]	26/03/09	488	488	454	467	-24	-4.89	41,000	-
[7111]	26/03/06	490	493	482	491	+5	+1.03	2,700	-
[7111]	26/03/05	482	490	474	486	+23	+4.97	17,900	-
[7111]	26/03/04	482	485	451	463	-27	-5.51	60,200	-
[7111]	26/03/03	501	501	490	490	-11	-2.20	2,500	-
[7111]	26/03/02	500	501	490	501	+3	+0.60	6,200	-
[7111]	26/02/27	504	504	494	498	-3	-0.60	15,100	-
[7111]	26/02/26	497	501	496	501	+4	+0.80	12,200	-
[7111]	26/02/25	503	503	493	497	-2	-0.40	7,800	-
[7111]	26/02/24	486	502	486	499	+17	+3.53	15,000	-
[7111]	26/02/20	493	493	482	482	-13	-2.63	7,900	-
[7111]	26/02/19	489	495	484	495	+12	+2.48	9,700	-
[7111]	26/02/18	503	503	480	483	-15	-3.01	43,200	-
[7111]	26/02/17	504	512	498	498	-4	-0.80	15,100	-
[7111]	26/02/16	532	533	501	502	-58	-10.36	88,800	-
[7111]	26/02/13	570	570	553	560	-10	-1.75	3,000	-
[7111]	26/02/12	555	570	555	570	+5	+0.88	14,600	-
[7111]	26/02/10	572	572	545	565	-8	-1.40	16,300	-
[7111]	26/02/09	580	585	570	573	-4	-0.69	11,100	-
[7111]	26/02/06	550	590	550	577	+27	+4.91	22,800	-
[7111]	26/02/05	539	555	532	550	+10	+1.85	6,100	-
[7111]	26/02/04	550	550	525	540	-9	-1.64	7,900	-
[7111]	26/02/03	566	566	522	549	-17	-3.00	29,200	-
[7111]	26/02/02	586	589	559	566	-18	-3.08	23,400	-
[7111]	26/01/30	554	585	546	584	+38	+6.96	46,800	-
[7111]	26/01/29	539	546	533	546	+1	+0.18	16,200	-
[7111]	26/01/28	526	578	521	545	+20	+3.81	44,800	-
[7111]	26/01/27	530	530	525	525	-8	-1.50	3,600	-
[7111]	26/01/26	534	534	527	533	+7	+1.33	6,400	-
[7111]	26/01/23	538	538	520	526	-11	-2.05	9,300	-
[7111]	26/01/22	515	539	510	537	+25	+4.88	29,500	-
[7111]	26/01/21	520	520	512	512	-9	-1.73	16,800	-
[7111]	26/01/20	527	527	520	521	-3	-0.57	6,500	-
[7111]	26/01/19	529	529	524	524	-5	-0.95	2,600	-
[7111]	26/01/16	525	529	518	529	+5	+0.95	9,300	-
[7111]	26/01/15	521	524	518	524	+4	+0.77	4,300	-
[7111]	26/01/14	524	524	517	520	0	0.00	4,200	-
[7111]	26/01/13	533	533	517	520	-13	-2.44	16,800	-
[7111]	26/01/09	530	535	522	533	+3	+0.57	8,100	-
[7111]	26/01/08	539	539	526	530	+11	+2.12	13,100	-
[7111]	26/01/07	523	525	516	519	-2	-0.38	14,800	-
[7111]	26/01/06	531	531	519	521	-1	-0.19	4,300	-
[7111]	26/01/05	515	530	512	522	+8	+1.56	10,800	-
[7111]	25/12/30	544	544	514	514	-10	-1.91	32,300	-
[7111]	25/12/29	515	524	512	524	+6	+1.16	22,000	-
[7111]	25/12/26	528	533	517	518	-10	-1.89	23,000	-
[7111]	25/12/25	512	541	500	528	+12	+2.33	86,900	-
[7111]	25/12/24	519	520	515	516	-1	-0.19	95,700	-
[7111]	25/12/23	527	527	515	517	-10	-1.90	47,200	-
[7111]	25/12/22	538	538	520	527	-6	-1.13	13,300	-
[7111]	25/12/19	534	541	530	533	+6	+1.14	32,600	-
[7111]	25/12/18	512	528	506	527	+12	+2.33	20,600	-
[7111]	25/12/17	525	525	507	515	-10	-1.90	38,300	-
[7111]	25/12/16	531	536	525	525	-10	-1.87	12,100	-
[7111]	25/12/15	521	541	520	535	+10	+1.90	29,900	-
[7111]	25/12/12	524	528	514	525	-3	-0.57	61,300	-
[7111]	25/12/11	545	546	528	528	-17	-3.12	19,300	-
[7111]	25/12/10	554	555	544	545	-9	-1.62	12,900	-
[7111]	25/12/09	585	585	549	554	-32	-5.46	89,400	-
[7111]	25/12/08	585	593	585	586	-1	-0.17	18,400	-
[7111]	25/12/05	598	598	585	587	-11	-1.84	17,300	-
[7111]	25/12/04	601	601	596	598	-6	-0.99	18,800	-
[7111]	25/12/03	606	608	603	604	-2	-0.33	5,200	-
[7111]	25/12/02	615	615	603	606	-8	-1.30	12,500	-
[7111]	25/12/01	630	630	614	614	-19	-3.00	13,700	-
[7111]	25/11/28	661	661	633	633	-8	-1.25	26,100	-
[7111]	25/11/27	626	644	626	641	+19	+3.05	29,300	-
[7111]	25/11/26	613	623	610	622	+8	+1.30	16,300	-
[7111]	25/11/25	627	627	612	614	-6	-0.97	15,800	-
[7111]	25/11/21	614	624	604	620	+1	+0.16	14,600	-
[7111]	25/11/20	614	622	612	619	+6	+0.98	10,400	-
[7111]	25/11/19	603	618	600	613	+10	+1.66	15,900	-
[7111]	25/11/18	626	626	601	603	-13	-2.11	31,500	-
[7111]	25/11/17	655	655	615	616	-37	-5.67	49,300	-
[7111]	25/11/14	654	677	653	653	-7	-1.06	18,600	-
[7111]	25/11/13	669	673	660	660	-5	-0.75	8,800	-
[7111]	25/11/12	657	666	653	665	+4	+0.61	5,600	-
[7111]	25/11/11	670	677	659	661	-8	-1.20	5,200	-
[7111]	25/11/10	657	678	647	669	+18	+2.76	14,800	-
[7111]	25/11/07	645	657	635	651	+15	+2.36	11,800	-
[7111]	25/11/06	632	649	631	636	+4	+0.63	7,700	-
[7111]	25/11/05	645	645	626	632	-15	-2.32	13,500	-
[7111]	25/11/04	641	653	635	647	+6	+0.94	6,400	-
[7111]	25/10/31	658	658	640	641	0	0.00	24,400	-
[7111]	25/10/30	619	641	613	641	+18	+2.89	16,300	-
[7111]	25/10/29	649	649	613	623	-27	-4.15	19,100	-
[7111]	25/10/28	659	659	638	650	-7	-1.07	15,100	-
[7111]	25/10/27	639	670	636	657	+18	+2.82	20,300	-
[7111]	25/10/24	649	652	639	639	-7	-1.08	14,200	-
[7111]	25/10/23	656	660	643	646	-17	-2.56	22,400	-
[7111]	25/10/22	632	663	631	663	+31	+4.91	30,300	-
[7111]	25/10/21	614	640	614	632	+18	+2.93	27,100	-
[7111]	25/10/20	613	621	605	614	+10	+1.66	25,600	-
[7111]	25/10/17	628	628	603	604	-20	-3.21	40,600	-
[7111]	25/10/16	624	635	622	624	0	0.00	37,600	-
[7111]	25/10/15	617	630	615	624	+9	+1.46	29,700	-
[7111]	25/10/14	621	644	609	615	-13	-2.07	48,600	-
[7111]	25/10/10	663	663	626	628	-38	-5.71	105,800	-
[7111]	25/10/09	677	723	652	666	-11	-1.62	246,900	-
[7111]	25/10/08	699	714	670	677	-27	-3.84	116,500	-
[7111]	25/10/07	703	713	702	704	0	0.00	17,800	-
[7111]	25/10/06	707	710	699	704	-11	-1.54	27,200	-
[7111]	25/10/03	714	720	703	715	-8	-1.11	14,900	-
[7111]	25/10/02	731	745	720	723	-7	-0.96	17,500	-
[7111]	25/10/01	754	764	719	730	-39	-5.07	87,400	-
[7111]	25/09/30	795	823	734	769	+55	+7.70	151,900	-
[7111]	25/09/29	810	810	690	714	-80	-10.08	244,400	-
[7111]	25/09/26	734	809	734	794	+15	+1.93	140,920	-
[7111]	25/09/25	779	809	779	779	-30	-3.71	47,320	-
[7111]	25/09/24	794	839	779	809	+15	+1.89	83,420	-
[7111]	25/09/22	824	839	779	794	-45	-5.36	127,780	-
[7111]	25/09/19	869	869	824	839	-15	-1.76	79,227	-
[7111]	25/09/18	869	869	854	854	0	0.00	20,307	-
[7111]	25/09/17	854	869	839	854	0	0.00	21,660	-
[7111]	25/09/16	854	869	839	854	0	0.00	24,053	-
[7111]	25/09/12	854	869	839	854	0	0.00	23,120	-
[7111]	25/09/11	869	869	839	854	0	0.00	21,727	-
[7111]	25/09/10	839	869	839	854	+15	+1.79	28,213	-
[7111]	25/09/09	869	884	839	839	-30	-3.45	45,587	-
[7111]	25/09/08	839	884	839	869	+30	+3.58	44,447	-
[7111]	25/09/05	839	854	824	839	0	0.00	50,880	-