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
[7112]	26/10/29	552	552	550	550	-1.0	-0.18	200	3,368,126,208
[7112]	26/10/28	544	555	544	551	+6.0	+1.10	2,000	3,374,250,240
[7112]	26/10/27	540	545	535	545	+6.0	+1.11	3,800	3,337,507,072
[7112]	26/10/26	539	545	534	539	-1.0	-0.19	9,600	3,300,763,648
[7112]	26/10/23	543	552	540	540	-9.0	-1.64	3,200	3,306,887,680
[7112]	26/10/22	539	549	532	549	0	+0.00	1,400	3,362,002,432
[7112]	26/10/21	550	550	549	549	-2.0	-0.36	900	3,362,002,432
[7112]	26/10/20	550	552	549	551	+5.0	+0.92	1,600	3,374,250,240
[7112]	26/10/19	542	552	542	546	+4.0	+0.74	900	3,343,630,848
[7112]	26/10/16	529	542	529	542	+13.0	+2.46	5,100	3,319,135,488
[7112]	26/10/15	528	530	526	529	+1.0	+0.19	2,500	3,239,525,120
[7112]	26/10/14	536	538	528	528	-12.0	-2.22	8,500	3,233,401,344
[7112]	26/10/13	535	543	535	540	+1.0	+0.19	1,100	3,306,887,680
[7112]	26/10/09	539	541	538	539	-2.0	-0.37	4,600	3,300,763,648
[7112]	26/10/08	548	548	540	541	-9.0	-1.64	8,600	3,313,011,456
[7112]	26/10/07	556	556	549	550	-10.0	-1.79	13,200	3,368,126,208
[7112]	26/10/06	558	563	558	560	-2.0	-0.36	2,900	3,429,364,992
[7112]	26/10/05	563	570	560	562	-2.0	-0.35	6,800	3,441,612,800
[7112]	26/10/02	566	569	562	564	-4.0	-0.70	1,400	3,453,860,352
[7112]	26/10/01	568	577	564	568	+7.0	+1.25	2,600	3,478,355,968
[7112]	26/09/30	567	570	559	561	+1.0	+0.18	9,800	3,435,488,768
[7112]	26/09/29	571	573	550	560	-10.0	-1.75	13,200	3,429,364,992
[7112]	26/09/28	575	575	570	570	-1.0	-0.18	3,700	3,490,603,520
[7112]	26/09/25	575	577	567	571	-1.0	-0.17	10,500	3,496,727,552
[7112]	26/09/24	596	598	567	572	-24.0	-4.03	43,900	3,502,851,328
[7112]	26/09/18	616	621	595	596	-34.0	-5.40	70,000	3,649,824,256
[7112]	26/09/17	677	677	624	630	-57.0	-8.30	46,900	3,858,035,456
[7112]	26/09/16	690	690	687	687	-7.0	-1.01	4,100	4,207,096,064
[7112]	26/09/15	694	695	692	694	-1.0	-0.14	1,600	4,249,963,008
[7112]	26/09/14	695	698	691	695	+1.0	+0.14	2,200	4,256,086,784
[7112]	26/09/11	694	696	694	694	-1.0	-0.14	1,200	4,249,963,008
[7112]	26/09/10	695	696	695	695	0	+0.00	900	4,256,086,784
[7112]	26/09/09	696	696	694	695	-1.0	-0.14	1,800	4,256,086,784
[7112]	26/09/08	696	700	695	696	-2.0	-0.29	1,300	4,262,210,816
[7112]	26/09/07	695	698	692	698	+3.0	+0.43	3,800	4,274,458,368
[7112]	26/09/04	698	698	695	695	-3.0	-0.43	900	4,256,086,784
[7112]	26/09/03	700	700	695	698	0	+0.00	1,600	4,274,458,368
[7112]	26/09/02	702	702	697	698	-2.0	-0.29	1,200	4,274,458,368
[7112]	26/09/01	696	700	696	700	+3.0	+0.43	400	4,286,706,176
[7112]	26/08/31	704	704	695	697	-3.0	-0.43	4,900	4,268,334,592
[7112]	26/08/28	699	700	698	700	+1.0	+0.14	5,600	4,286,706,176
[7112]	26/08/27	700	700	698	699	+1.0	+0.14	3,200	4,280,582,400
[7112]	26/08/26	701	701	697	698	-1.0	-0.14	2,000	4,274,458,368
[7112]	26/08/25	698	700	698	699	-2.0	-0.29	3,200	4,280,582,400
[7112]	26/08/24	699	701	697	701	+3.0	+0.43	3,200	4,292,829,952
[7112]	26/08/21	699	700	698	698	-2.0	-0.29	1,100	4,274,458,368
[7112]	26/08/20	699	702	697	700	+1.0	+0.14	2,800	4,286,739,712
[7112]	26/08/19	702	704	698	699	-2.0	-0.29	3,600	4,280,615,936
[7112]	26/08/18	705	705	699	701	-4.0	-0.57	2,000	4,292,863,744
[7112]	26/08/17	701	705	700	705	+2.0	+0.28	400	4,317,359,616
[7112]	26/08/14	706	707	700	703	-3.0	-0.42	1,500	4,305,111,552
[7112]	26/08/13	720	720	701	706	-14.0	-1.94	3,300	4,323,483,136
[7112]	26/08/12	720	723	720	720	0	+0.00	3,000	4,409,218,048
[7112]	26/08/10	720	720	720	720	+3.0	+0.42	300	4,409,218,048
[7112]	26/08/07	718	719	717	717	0	+0.00	1,000	4,390,846,464
[7112]	26/08/06	717	717	717	717	+2.0	+0.28	300	4,390,846,464
[7112]	26/08/05	707	715	700	715	+8.0	+1.13	2,300	4,378,598,400
[7112]	26/08/04	710	711	702	707	-3.0	-0.42	4,000	4,329,607,168
[7112]	26/08/03	710	710	700	710	0	+0.00	4,100	4,347,978,752
[7112]	26/07/31	709	713	709	710	-2.0	-0.28	2,300	4,347,978,752
[7112]	26/07/30	701	712	690	712	+11.0	+1.57	3,200	4,360,226,816
[7112]	26/07/29	700	701	700	701	+7.0	+1.01	2,200	4,292,863,744
[7112]	26/07/28	696	698	693	694	-2.0	-0.29	1,400	4,249,996,288
[7112]	26/07/27	703	703	693	696	0	+0.00	4,600	4,262,244,096
[7112]	26/07/24	697	697	696	696	-4.0	-0.57	2,100	4,262,244,096
[7112]	26/07/23	700	701	698	700	-1.0	-0.14	1,800	4,286,739,712
[7112]	26/07/22	702	703	700	701	-2.0	-0.28	1,700	4,292,863,744
[7112]	26/07/21	700	703	697	703	+6.0	+0.86	2,200	4,305,111,552
[7112]	26/07/17	701	701	684	697	-5	-0.71	7,100	-
[7112]	26/07/16	705	705	702	702	+4	+0.57	400	-
[7112]	26/07/15	703	703	698	698	-5	-0.71	1,500	-
[7112]	26/07/14	704	704	703	703	-2	-0.28	600	-
[7112]	26/07/13	705	705	705	705	0	0.00	600	-
[7112]	26/07/10	705	705	705	705	+1	+0.14	600	-
[7112]	26/07/09	713	713	704	704	-1	-0.14	1,100	-
[7112]	26/07/08	705	705	705	705	+3	+0.43	400	-
[7112]	26/07/07	705	706	702	702	-2	-0.28	1,400	-
[7112]	26/07/06	705	708	704	704	-7	-0.98	3,400	-
[7112]	26/07/03	705	711	705	711	+6	+0.85	800	-
[7112]	26/07/02	700	708	698	705	+4	+0.57	2,400	-
[7112]	26/07/01	705	705	699	701	-9	-1.27	300	-
[7112]	26/06/30	707	710	707	710	+7	+1.00	1,000	-
[7112]	26/06/29	701	703	699	703	+6	+0.86	400	-
[7112]	26/06/26	705	705	697	697	-1	-0.14	1,000	-
[7112]	26/06/25	702	702	689	698	-3	-0.43	4,400	-
[7112]	26/06/24	702	702	697	701	+4	+0.57	2,300	-
[7112]	26/06/23	699	700	697	697	-2	-0.29	900	-
[7112]	26/06/22	700	700	699	699	-4	-0.57	600	-
[7112]	26/06/19	699	703	698	703	+6	+0.86	2,500	-
[7112]	26/06/18	699	699	688	697	-2	-0.29	5,300	-
[7112]	26/06/17	699	702	695	699	0	0.00	4,100	-
[7112]	26/06/16	701	701	698	699	-3	-0.43	1,700	-
[7112]	26/06/15	700	702	699	702	+2	+0.29	1,100	-
[7112]	26/06/12	699	700	699	700	+1	+0.14	1,200	-
[7112]	26/06/11	700	700	699	699	+3	+0.43	300	-
[7112]	26/06/10	706	706	694	696	-13	-1.83	2,500	-
[7112]	26/06/09	699	709	697	709	+10	+1.43	1,500	-
[7112]	26/06/08	706	706	699	699	-16	-2.24	2,600	-
[7112]	26/06/05	700	715	700	715	+13	+1.85	500	-
[7112]	26/06/04	726	728	702	702	-9	-1.27	3,700	-
[7112]	26/06/03	730	732	711	711	-28	-3.79	3,400	-
[7112]	26/06/02	750	752	738	739	-12	-1.60	8,500	-
[7112]	26/06/01	748	755	747	751	+2	+0.27	2,800	-
[7112]	26/05/29	724	749	720	749	+27	+3.74	5,000	-
[7112]	26/05/28	716	735	716	722	+5	+0.70	3,300	-
[7112]	26/05/27	695	717	695	717	+22	+3.17	3,000	-
[7112]	26/05/26	700	700	689	695	-4	-0.57	5,700	-
[7112]	26/05/25	709	709	698	699	-12	-1.69	4,000	-
[7112]	26/05/22	709	717	700	711	+4.0	+0.57	3,600	-
[7112]	26/05/21	711	711	707	707	-3.0	-0.42	5,900	-
[7112]	26/05/20	706	710	687	710	+4.0	+0.57	3,500	-
[7112]	26/05/19	699	720	665	706	+6.0	+0.86	15,400	-
[7112]	26/05/18	710	710	695	700	+10.0	+1.45	4,000	-
[7112]	26/05/15	725	728	690	690	-50.0	-6.76	9,600	-
[7112]	26/05/14	780	780	740	740	-45.0	-5.73	3,700	-
[7112]	26/05/13	806	806	765	785	-20.0	-2.48	3,000	-
[7112]	26/05/12	828	828	793	805	-25.0	-3.01	8,300	-
[7112]	26/05/11	837	843	830	830	-6.0	-0.72	8,100	-
[7112]	26/05/08	835	836	824	836	+11.0	+1.33	5,500	-
[7112]	26/05/07	831	833	823	825	+9.0	+1.10	3,600	-
[7112]	26/05/01	806	816	804	816	+7.0	+0.87	3,800	-
[7112]	26/04/30	811	815	790	809	-23.0	-2.76	18,200	-
[7112]	26/04/28	923	923	820	832	-97.0	-10.44	30,400	-
[7112]	26/04/27	941	991	928	929	-7	-0.75	31,000	-
[7112]	26/04/24	902	936	898	936	+45	+5.05	17,600	-
[7112]	26/04/23	910	912	886	891	-25	-2.73	15,500	-
[7112]	26/04/22	919	928	896	916	+2	+0.22	28,000	-
[7112]	26/04/21	890	914	890	914	+32	+3.63	13,600	-
[7112]	26/04/20	864	882	863	882	+26	+3.04	11,900	-
[7112]	26/04/17	837	862	837	856	+19	+2.27	9,700	-
[7112]	26/04/16	850	850	830	837	-6	-0.71	18,500	-
[7112]	26/04/15	820	843	820	843	+24	+2.93	23,200	-
[7112]	26/04/14	815	823	812	819	+17	+2.12	9,400	-
[7112]	26/04/13	805	805	797	802	0	0.00	2,200	-
[7112]	26/04/10	807	807	800	802	-5	-0.62	3,700	-
[7112]	26/04/09	807	816	803	807	+7	+0.88	15,200	-
[7112]	26/04/08	789	803	787	800	+15	+1.91	11,900	-
[7112]	26/04/07	785	789	784	785	+2	+0.26	4,600	-
[7112]	26/04/06	785	785	764	783	+3	+0.38	5,200	-
[7112]	26/04/03	785	789	780	780	0	0.00	8,300	-
[7112]	26/04/02	780	785	778	780	+5	+0.65	3,900	-
[7112]	26/04/01	781	784	775	775	-9	-1.15	6,400	-
[7112]	26/03/31	773	793	773	784	+13	+1.69	9,000	-
[7112]	26/03/30	735	774	735	771	+25	+3.35	8,800	-
[7112]	26/03/27	735	749	730	746	+11	+1.50	5,400	-
[7112]	26/03/26	740	740	724	735	-3	-0.41	3,800	-
[7112]	26/03/25	703	742	703	738	+30	+4.24	6,300	-
[7112]	26/03/24	706	710	705	708	+11	+1.58	3,000	-
[7112]	26/03/23	706	711	695	697	-18	-2.52	4,100	-
[7112]	26/03/19	707	716	706	715	+2	+0.28	2,400	-
[7112]	26/03/18	706	721	706	713	+17	+2.44	2,400	-
[7112]	26/03/17	701	701	694	696	+2	+0.29	2,600	-
[7112]	26/03/16	720	720	680	694	-36	-4.93	6,100	-
[7112]	26/03/13	730	735	725	730	-12	-1.62	3,000	-
[7112]	26/03/12	751	751	741	742	-12	-1.59	4,200	-
[7112]	26/03/11	763	763	750	754	-11	-1.44	1,400	-
[7112]	26/03/10	766	766	745	765	+10	+1.32	3,100	-
[7112]	26/03/09	735	755	720	755	+10	+1.34	6,200	-
[7112]	26/03/06	748	760	745	745	-5	-0.67	5,400	-
[7112]	26/03/05	748	759	748	750	+17	+2.32	11,800	-
[7112]	26/03/04	754	754	725	733	-15	-2.01	15,900	-
[7112]	26/03/03	735	762	735	748	+12	+1.63	6,700	-
[7112]	26/03/02	720	743	710	736	+8	+1.10	12,100	-
[7112]	26/02/27	751	751	715	728	-8	-1.09	19,100	-
[7112]	26/02/26	757	757	706	736	-23	-3.03	16,100	-
[7112]	26/02/25	761	762	759	759	-1	-0.13	4,300	-
[7112]	26/02/24	769	769	759	760	-10	-1.30	5,600	-
[7112]	26/02/20	769	772	764	770	0	0.00	7,700	-
[7112]	26/02/19	776	776	766	770	0	0.00	4,800	-
[7112]	26/02/18	769	783	751	770	-2	-0.26	16,900	-
[7112]	26/02/17	745	772	738	772	+63	+8.89	62,200	-
[7112]	26/02/16	703	709	699	709	+3	+0.42	7,300	-
[7112]	26/02/13	704	712	695	706	+7	+1.00	9,100	-
[7112]	26/02/12	696	700	688	699	+13	+1.90	12,300	-
[7112]	26/02/10	675	697	675	686	+9	+1.33	25,100	-
[7112]	26/02/09	672	689	666	677	+10	+1.50	12,100	-
[7112]	26/02/06	708	711	654	667	-51	-7.10	33,600	-
[7112]	26/02/05	795	803	687	718	-83	-10.36	71,900	-
[7112]	26/02/04	794	825	790	801	-1	-0.12	48,100	-
[7112]	26/02/03	813	815	784	802	+3	+0.38	21,500	-
[7112]	26/02/02	790	809	787	799	+14	+1.78	25,600	-
[7112]	26/01/30	760	788	760	785	+30	+3.97	18,600	-
[7112]	26/01/29	755	755	747	755	+8	+1.07	6,000	-
[7112]	26/01/28	745	750	737	747	+7	+0.95	52,500	-
[7112]	26/01/27	730	745	724	740	+14	+1.93	15,200	-
[7112]	26/01/26	709	726	709	726	+11	+1.54	6,400	-
[7112]	26/01/23	703	715	703	715	+9	+1.27	10,900	-
[7112]	26/01/22	704	709	703	706	+2	+0.28	11,800	-
[7112]	26/01/21	707	708	675	704	-4	-0.56	17,400	-
[7112]	26/01/20	700	709	700	708	+7	+1.00	13,400	-
[7112]	26/01/19	700	703	696	701	+12	+1.74	18,700	-
[7112]	26/01/16	675	689	674	689	+13	+1.92	13,900	-
[7112]	26/01/15	679	681	674	676	-4	-0.59	5,700	-
[7112]	26/01/14	679	680	670	680	+10	+1.49	13,400	-
[7112]	26/01/13	655	670	655	670	+18	+2.76	5,800	-
[7112]	26/01/09	645	663	643	652	+10	+1.56	16,100	-
[7112]	26/01/08	625	647	624	642	+19	+3.05	10,000	-
[7112]	26/01/07	612	625	609	623	+17	+2.81	16,900	-
[7112]	26/01/06	600	606	598	606	+8	+1.34	9,000	-
[7112]	26/01/05	595	598	590	598	0	0.00	4,000	-
[7112]	25/12/30	580	598	580	598	+14	+2.40	11,000	-
[7112]	25/12/29	585	588	581	584	-1	-0.17	14,200	-
[7112]	25/12/26	585	587	578	585	-2	-0.34	18,100	-
[7112]	25/12/25	586	590	567	587	0	0.00	10,400	-
[7112]	25/12/24	585	590	578	587	-1	-0.17	9,500	-
[7112]	25/12/23	571	595	552	588	+18	+3.16	22,000	-
[7112]	25/12/22	570	575	567	570	0	0.00	8,200	-
[7112]	25/12/19	573	577	569	570	+1	+0.18	9,900	-
[7112]	25/12/18	570	574	569	569	-1	-0.18	4,700	-
[7112]	25/12/17	569	574	569	570	+5	+0.88	2,400	-
[7112]	25/12/16	570	571	560	565	-4	-0.70	5,400	-
[7112]	25/12/15	585	585	569	569	-16	-2.74	8,500	-
[7112]	25/12/12	594	594	585	585	-5	-0.85	4,300	-
[7112]	25/12/11	595	598	590	590	-5	-0.84	4,900	-
[7112]	25/12/10	593	599	593	595	+4	+0.68	1,900	-
[7112]	25/12/09	596	596	590	591	-6	-1.01	1,900	-
[7112]	25/12/08	599	601	590	597	-3	-0.50	2,900	-
[7112]	25/12/05	604	604	598	600	-4	-0.66	7,400	-
[7112]	25/12/04	604	606	590	604	+6	+1.00	17,200	-
[7112]	25/12/03	601	601	598	598	-6	-0.99	6,100	-
[7112]	25/12/02	606	609	600	604	-1	-0.17	16,700	-
[7112]	25/12/01	606	606	599	605	-4	-0.66	7,200	-
[7112]	25/11/28	609	610	600	609	+5	+0.83	13,800	-
[7112]	25/11/27	608	608	600	604	+6	+1.00	8,600	-
[7112]	25/11/26	593	600	589	598	+5	+0.84	7,800	-
[7112]	25/11/25	595	598	593	593	-7	-1.17	3,000	-
[7112]	25/11/21	605	606	600	600	+5	+0.84	300	-
[7112]	25/11/20	602	612	590	595	-6	-1.00	6,500	-
[7112]	25/11/19	613	615	599	601	+8	+1.35	8,800	-
[7112]	25/11/18	606	610	593	593	-19	-3.10	25,900	-
[7112]	25/11/17	610	617	605	612	-7	-1.13	6,900	-
[7112]	25/11/14	615	619	615	619	+5	+0.81	2,300	-
[7112]	25/11/13	610	616	610	614	+3	+0.49	1,400	-
[7112]	25/11/12	624	628	609	611	-3	-0.49	4,800	-
[7112]	25/11/11	606	615	606	614	+6	+0.99	1,100	-
[7112]	25/11/10	609	612	603	608	+5	+0.83	1,400	-
[7112]	25/11/07	590	607	590	603	+15	+2.55	12,300	-
[7112]	25/11/06	641	641	570	588	-43	-6.81	59,800	-
[7112]	25/11/05	642	642	627	631	-12	-1.87	20,600	-
[7112]	25/11/04	624	643	623	643	+22	+3.54	7,800	-
[7112]	25/10/31	611	624	610	621	+16	+2.64	14,100	-
[7112]	25/10/30	600	608	600	605	+5	+0.83	4,600	-
[7112]	25/10/29	598	603	591	600	0	0.00	8,000	-
[7112]	25/10/28	612	612	599	600	-5	-0.83	3,700	-
[7112]	25/10/27	622	627	605	605	-13	-2.10	5,000	-
[7112]	25/10/24	609	619	608	618	+8	+1.31	1,800	-
[7112]	25/10/23	615	615	588	610	-7	-1.13	4,900	-
[7112]	25/10/22	616	623	616	617	-1	-0.16	5,000	-
[7112]	25/10/21	620	626	615	618	-6	-0.96	5,700	-
[7112]	25/10/20	631	633	624	624	-7	-1.11	6,500	-
[7112]	25/10/17	617	631	600	631	+14	+2.27	9,500	-
[7112]	25/10/16	617	621	615	617	-2	-0.32	2,100	-
[7112]	25/10/15	631	640	612	619	-14	-2.21	8,700	-
[7112]	25/10/14	635	645	628	633	-8	-1.25	14,100	-
[7112]	25/10/10	627	642	627	641	+15	+2.40	8,100	-
[7112]	25/10/09	627	627	622	626	-1	-0.16	7,600	-
[7112]	25/10/08	637	638	624	627	-5	-0.79	19,300	-
[7112]	25/10/07	627	636	623	632	+7	+1.12	15,200	-
[7112]	25/10/06	607	625	601	625	+20	+3.31	30,600	-
[7112]	25/10/03	580	607	580	605	+20	+3.42	5,000	-
[7112]	25/10/02	585	590	575	585	+5	+0.86	6,500	-
[7112]	25/10/01	628	628	551	580	-40	-6.45	23,900	-
[7112]	25/09/30	610	620	600	620	+11	+1.81	12,000	-
[7112]	25/09/29	599	610	592	609	+15	+2.53	12,800	-
[7112]	25/09/26	579	598	578	594	+12	+2.06	14,900	-
[7112]	25/09/25	571	582	567	582	+12	+2.11	10,400	-
[7112]	25/09/24	567	571	562	570	+6	+1.06	17,300	-
[7112]	25/09/22	558	564	554	564	+9	+1.62	8,800	-
[7112]	25/09/19	563	567	555	555	-7	-1.25	12,600	-
[7112]	25/09/18	557	568	557	562	+11	+2.00	21,400	-
[7112]	25/09/17	555	564	550	551	+2	+0.36	27,400	-
[7112]	25/09/16	542	554	537	549	+10	+1.86	18,600	-
[7112]	25/09/12	538	545	538	539	-1	-0.19	7,800	-
[7112]	25/09/11	540	558	538	540	+2	+0.37	20,700	-
[7112]	25/09/10	525	538	522	538	+11	+2.09	8,800	-
[7112]	25/09/09	544	544	527	527	-7	-1.31	14,300	-
[7112]	25/09/08	545	545	534	534	0	0.00	11,800	-
[7112]	25/09/05	537	540	516	534	-1	-0.19	12,000	-