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
[7114]	26/10/29	738	738	737	738	-2.0	-0.27	700	3,292,887,296
[7114]	26/10/28	746	747	740	740	-7.0	-0.94	1,500	3,301,811,200
[7114]	26/10/27	750	750	742	747	-1.0	-0.13	1,000	3,333,044,480
[7114]	26/10/26	750	755	748	748	-7.0	-0.93	1,300	3,337,506,560
[7114]	26/10/23	753	755	751	755	0	+0.00	800	3,368,739,840
[7114]	26/10/22	761	761	755	755	-6.0	-0.79	700	3,368,739,840
[7114]	26/10/21	763	763	759	761	-2.0	-0.26	1,800	3,395,511,296
[7114]	26/10/20	760	763	760	763	+3.0	+0.39	1,200	3,404,434,944
[7114]	26/10/19	760	764	760	760	-4.0	-0.52	1,400	3,391,049,216
[7114]	26/10/16	762	765	761	764	0	+0.00	1,400	3,408,897,024
[7114]	26/10/15	760	768	760	764	-2.0	-0.26	1,100	3,408,897,024
[7114]	26/10/14	771	771	763	766	-5.0	-0.65	1,000	3,417,820,672
[7114]	26/10/13	775	776	770	771	-5.0	-0.64	1,800	3,440,130,304
[7114]	26/10/09	774	776	761	776	-6.0	-0.77	3,200	3,462,439,936
[7114]	26/10/08	788	788	782	782	-15.0	-1.88	400	3,489,211,392
[7114]	26/10/07	800	800	791	797	-3.0	-0.38	2,100	3,556,139,776
[7114]	26/10/06	801	801	800	800	-2.0	-0.25	1,500	3,569,525,504
[7114]	26/10/05	802	810	802	802	-10.0	-1.23	1,100	3,578,449,408
[7114]	26/10/02	805	817	803	812	+9.0	+1.12	1,200	3,623,068,416
[7114]	26/10/01	810	810	803	803	-14.0	-1.71	600	3,582,911,232
[7114]	26/09/30	818	818	803	817	+14.0	+1.74	600	3,645,378,048
[7114]	26/09/29	834	845	792	803	-61.0	-7.06	4,700	3,582,911,232
[7114]	26/09/28	843	878	842	864	+30.0	+3.60	10,100	3,855,087,616
[7114]	26/09/25	830	841	821	834	+6.0	+0.72	5,500	3,721,230,336
[7114]	26/09/24	822	828	822	828	+9.0	+1.10	5,400	3,694,458,880
[7114]	26/09/18	807	820	807	819	+13.0	+1.61	2,600	3,654,301,952
[7114]	26/09/17	812	812	804	806	+9.0	+1.13	1,300	3,596,296,960
[7114]	26/09/16	793	800	793	797	+7.0	+0.89	3,400	3,556,139,776
[7114]	26/09/15	791	792	788	790	+4.0	+0.51	2,200	3,524,906,496
[7114]	26/09/14	785	790	783	786	+6.0	+0.77	2,800	3,507,058,944
[7114]	26/09/11	776	780	776	780	+4.0	+0.52	2,100	3,480,287,488
[7114]	26/09/10	777	778	776	776	-1.0	-0.13	1,200	3,462,439,936
[7114]	26/09/09	776	777	776	777	+2.0	+0.26	700	3,466,901,760
[7114]	26/09/08	778	782	775	775	-2.0	-0.26	3,100	3,457,977,856
[7114]	26/09/07	778	783	777	777	-2.0	-0.26	2,100	3,466,901,760
[7114]	26/09/04	776	787	776	779	+3.0	+0.39	600	3,475,825,664
[7114]	26/09/03	782	788	776	776	-1.0	-0.13	2,400	3,462,439,936
[7114]	26/09/02	781	781	777	777	-2.0	-0.26	800	3,466,901,760
[7114]	26/09/01	774	779	774	779	+1.0	+0.13	1,600	3,475,825,664
[7114]	26/08/31	779	779	773	778	+4.0	+0.52	2,000	3,471,363,584
[7114]	26/08/28	773	779	773	774	+1.0	+0.13	1,400	3,453,516,032
[7114]	26/08/27	778	778	772	773	-7.0	-0.90	5,000	3,449,054,208
[7114]	26/08/26	782	784	780	780	-2.0	-0.26	2,100	3,480,287,488
[7114]	26/08/25	788	789	782	782	+2.0	+0.26	900	3,489,211,392
[7114]	26/08/24	787	787	780	780	-7.0	-0.89	1,500	3,480,287,488
[7114]	26/08/21	782	797	782	787	-3.0	-0.38	1,400	3,511,520,768
[7114]	26/08/20	787	790	780	790	+5.0	+0.64	1,300	3,524,906,496
[7114]	26/08/19	778	788	777	785	+7.0	+0.90	1,600	3,502,597,120
[7114]	26/08/18	778	780	777	778	+3.0	+0.39	1,400	3,471,363,584
[7114]	26/08/17	787	789	775	775	-4.0	-0.51	3,600	3,457,977,856
[7114]	26/08/14	800	801	779	779	-31.0	-3.83	9,000	3,475,825,664
[7114]	26/08/13	800	810	800	810	+5.0	+0.62	3,300	3,614,144,768
[7114]	26/08/12	800	805	796	805	+12.0	+1.51	4,200	3,591,835,136
[7114]	26/08/10	782	800	782	793	+12.0	+1.54	2,000	3,538,292,224
[7114]	26/08/07	785	789	781	781	-8.0	-1.01	1,200	3,484,749,312
[7114]	26/08/06	788	792	782	789	+8.0	+1.02	1,800	3,520,444,672
[7114]	26/08/05	785	785	760	781	-2.0	-0.26	3,200	3,484,749,312
[7114]	26/08/04	778	783	770	783	+3.0	+0.38	1,500	3,493,673,216
[7114]	26/08/03	797	797	779	780	-10.0	-1.27	2,600	3,480,287,488
[7114]	26/07/31	785	790	777	790	+10.0	+1.28	1,100	3,524,906,496
[7114]	26/07/30	797	798	780	780	-16.0	-2.01	3,200	3,480,287,488
[7114]	26/07/29	795	797	786	796	0	+0.00	3,200	3,551,677,952
[7114]	26/07/28	776	797	769	796	+28.0	+3.65	6,100	3,551,677,952
[7114]	26/07/27	765	773	763	768	+17.0	+2.26	5,600	3,426,744,576
[7114]	26/07/24	753	765	751	751	-2.0	-0.27	4,000	3,350,892,032
[7114]	26/07/23	750	758	750	753	+2.0	+0.27	800	3,359,815,936
[7114]	26/07/22	745	758	745	751	+7.0	+0.94	2,500	3,350,892,032
[7114]	26/07/21	741	749	740	744	+2.0	+0.27	2,100	3,319,658,752
[7114]	26/07/17	745	745	737	742	+5	+0.68	3,200	-
[7114]	26/07/16	746	746	737	737	-6	-0.81	1,400	-
[7114]	26/07/15	747	750	742	743	-4	-0.54	2,900	-
[7114]	26/07/14	744	747	737	747	+11	+1.49	1,900	-
[7114]	26/07/13	744	745	730	736	+1	+0.14	3,400	-
[7114]	26/07/10	742	749	732	735	+3	+0.41	4,700	-
[7114]	26/07/09	724	732	724	732	+7	+0.97	900	-
[7114]	26/07/08	723	728	722	725	-3	-0.41	2,100	-
[7114]	26/07/07	721	729	720	728	+7	+0.97	2,400	-
[7114]	26/07/06	716	725	716	721	+5	+0.70	1,500	-
[7114]	26/07/03	713	720	713	716	-1	-0.14	1,700	-
[7114]	26/07/02	717	720	710	717	+7	+0.99	1,300	-
[7114]	26/07/01	703	710	703	710	+3	+0.42	800	-
[7114]	26/06/30	701	708	700	707	+6	+0.86	2,200	-
[7114]	26/06/29	698	714	698	701	+3	+0.43	4,300	-
[7114]	26/06/26	696	703	690	698	+2	+0.29	3,300	-
[7114]	26/06/25	695	700	693	696	+1	+0.14	2,400	-
[7114]	26/06/24	684	697	684	695	+11	+1.61	4,900	-
[7114]	26/06/23	697	697	680	684	-15	-2.15	13,000	-
[7114]	26/06/22	710	713	699	699	-16	-2.24	11,700	-
[7114]	26/06/19	720	728	715	715	-12	-1.65	6,100	-
[7114]	26/06/18	740	740	720	727	-12	-1.62	7,600	-
[7114]	26/06/17	748	748	737	739	-9	-1.20	6,400	-
[7114]	26/06/16	755	758	748	748	-7	-0.93	7,400	-
[7114]	26/06/15	760	764	755	755	-6	-0.79	3,900	-
[7114]	26/06/12	762	778	761	761	-4	-0.52	3,400	-
[7114]	26/06/11	765	768	765	765	0	0.00	1,500	-
[7114]	26/06/10	765	770	765	765	-1	-0.13	600	-
[7114]	26/06/09	770	771	766	766	-4	-0.52	800	-
[7114]	26/06/08	763	779	763	770	+1	+0.13	2,200	-
[7114]	26/06/05	766	770	763	769	-1	-0.13	2,800	-
[7114]	26/06/04	761	770	752	770	-3	-0.39	2,600	-
[7114]	26/06/03	768	775	752	773	+5	+0.65	4,000	-
[7114]	26/06/02	780	780	758	768	+2	+0.26	3,800	-
[7114]	26/06/01	787	787	766	766	-21	-2.67	3,600	-
[7114]	26/05/29	778	789	774	787	+9	+1.16	4,600	-
[7114]	26/05/28	780	780	760	778	-2	-0.26	5,500	-
[7114]	26/05/27	782	784	770	780	-1	-0.13	6,100	-
[7114]	26/05/26	791	796	781	781	-11	-1.39	3,300	-
[7114]	26/05/25	795	799	792	792	-2	-0.25	2,100	-
[7114]	26/05/22	797	800	794	794	-3.0	-0.38	2,300	-
[7114]	26/05/21	800	801	797	797	-9.0	-1.12	8,200	-
[7114]	26/05/20	808	808	800	806	+3.0	+0.37	2,500	-
[7114]	26/05/19	806	806	800	803	0	+0.00	2,500	-
[7114]	26/05/18	806	818	800	803	-3.0	-0.37	3,800	-
[7114]	26/05/15	818	818	806	806	-14.0	-1.71	3,400	-
[7114]	26/05/14	827	827	820	820	-8.0	-0.97	2,200	-
[7114]	26/05/13	836	836	828	828	-7.0	-0.84	1,700	-
[7114]	26/05/12	843	843	835	835	-8.0	-0.95	1,200	-
[7114]	26/05/11	855	855	839	843	-7.0	-0.82	900	-
[7114]	26/05/08	830	851	830	850	+10.0	+1.19	1,700	-
[7114]	26/05/07	838	840	832	840	+3.0	+0.36	2,000	-
[7114]	26/05/01	831	843	830	837	+2.0	+0.24	2,100	-
[7114]	26/04/30	840	844	835	835	-12.0	-1.42	1,500	-
[7114]	26/04/28	838	847	836	847	0	+0.00	800	-
[7114]	26/04/27	846	847	840	847	+1	+0.12	700	-
[7114]	26/04/24	854	865	846	846	-8	-0.94	1,200	-
[7114]	26/04/23	853	860	853	854	+1	+0.12	900	-
[7114]	26/04/22	853	853	853	853	-3	-0.35	500	-
[7114]	26/04/21	860	860	856	856	-2	-0.23	800	-
[7114]	26/04/20	856	858	856	858	+7	+0.82	800	-
[7114]	26/04/17	850	855	846	851	+1	+0.12	1,900	-
[7114]	26/04/16	840	850	838	850	+10	+1.19	1,900	-
[7114]	26/04/15	837	841	837	840	-1	-0.12	1,100	-
[7114]	26/04/14	840	842	840	841	+1	+0.12	600	-
[7114]	26/04/13	844	850	840	840	-4	-0.47	1,100	-
[7114]	26/04/10	833	844	833	844	+5	+0.60	1,700	-
[7114]	26/04/09	850	850	838	839	-1	-0.12	2,800	-
[7114]	26/04/08	840	843	840	840	0	0.00	1,300	-
[7114]	26/04/07	841	841	838	840	-3	-0.36	1,100	-
[7114]	26/04/06	848	848	839	843	+5	+0.60	1,200	-
[7114]	26/04/03	837	845	834	838	-5	-0.59	800	-
[7114]	26/04/02	840	843	833	843	+4	+0.48	800	-
[7114]	26/04/01	843	846	831	839	+7	+0.84	1,700	-
[7114]	26/03/31	827	832	827	832	+7	+0.85	600	-
[7114]	26/03/30	842	842	821	825	-57	-6.46	4,900	-
[7114]	26/03/27	886	886	875	882	+6	+0.68	2,900	-
[7114]	26/03/26	871	887	870	876	+5	+0.57	1,900	-
[7114]	26/03/25	860	871	859	871	+11	+1.28	1,100	-
[7114]	26/03/24	873	873	860	860	-1	-0.12	1,000	-
[7114]	26/03/23	879	879	860	861	-10	-1.15	2,600	-
[7114]	26/03/19	870	876	867	871	-1	-0.11	500	-
[7114]	26/03/18	883	883	872	872	-10	-1.13	400	-
[7114]	26/03/17	882	885	862	882	+5	+0.57	1,300	-
[7114]	26/03/16	875	884	853	877	+2	+0.23	2,600	-
[7114]	26/03/13	880	880	875	875	-5	-0.57	500	-
[7114]	26/03/12	876	888	875	880	+10	+1.15	1,800	-
[7114]	26/03/11	864	883	864	870	+16	+1.87	3,200	-
[7114]	26/03/10	852	862	852	854	+4	+0.47	500	-
[7114]	26/03/09	862	862	847	850	-12	-1.39	3,000	-
[7114]	26/03/06	868	868	861	862	0	0.00	700	-
[7114]	26/03/05	863	868	862	862	-1	-0.12	500	-
[7114]	26/03/04	882	882	851	863	-19	-2.15	3,900	-
[7114]	26/03/03	889	889	876	882	-7	-0.79	2,000	-
[7114]	26/03/02	880	890	873	889	+4	+0.45	2,100	-
[7114]	26/02/27	888	898	876	885	+6	+0.68	3,600	-
[7114]	26/02/26	888	890	878	879	-9	-1.01	2,700	-
[7114]	26/02/25	881	888	881	888	+6	+0.68	1,100	-
[7114]	26/02/24	889	890	882	882	+2	+0.23	2,300	-
[7114]	26/02/20	880	880	878	880	0	0.00	1,100	-
[7114]	26/02/19	886	886	880	880	-6	-0.68	900	-
[7114]	26/02/18	888	888	878	886	+9	+1.03	3,200	-
[7114]	26/02/17	880	885	877	877	-8	-0.90	1,300	-
[7114]	26/02/16	870	885	870	885	+15	+1.72	4,800	-
[7114]	26/02/13	870	879	870	870	0	0.00	3,000	-
[7114]	26/02/12	881	881	870	870	-11	-1.25	2,600	-
[7114]	26/02/10	888	890	881	881	-7	-0.79	1,800	-
[7114]	26/02/09	890	890	880	888	+5	+0.57	1,800	-
[7114]	26/02/06	888	889	883	883	-5	-0.56	1,800	-
[7114]	26/02/05	894	894	888	888	-6	-0.67	1,900	-
[7114]	26/02/04	884	894	884	894	+11	+1.25	1,700	-
[7114]	26/02/03	879	883	879	883	+11	+1.26	1,400	-
[7114]	26/02/02	872	872	864	872	+14	+1.63	1,800	-
[7114]	26/01/30	853	858	846	858	+12	+1.42	1,500	-
[7114]	26/01/29	854	854	845	846	-12	-1.40	1,300	-
[7114]	26/01/28	864	864	858	858	-6	-0.69	800	-
[7114]	26/01/27	870	872	864	864	0	0.00	1,000	-
[7114]	26/01/26	870	871	862	864	+3	+0.35	1,300	-
[7114]	26/01/23	849	861	849	861	+12	+1.41	2,500	-
[7114]	26/01/22	849	854	849	849	0	0.00	2,700	-
[7114]	26/01/21	851	851	842	849	+5	+0.59	3,400	-
[7114]	26/01/20	847	851	844	844	+3	+0.36	3,300	-
[7114]	26/01/19	827	847	827	841	+14	+1.69	4,100	-
[7114]	26/01/16	823	827	823	827	+2	+0.24	1,800	-
[7114]	26/01/15	821	827	821	825	+4	+0.49	2,600	-
[7114]	26/01/14	820	822	820	821	+1	+0.12	2,100	-
[7114]	26/01/13	826	826	819	820	0	0.00	3,300	-
[7114]	26/01/09	820	820	818	820	0	0.00	2,700	-
[7114]	26/01/08	820	820	812	820	0	0.00	2,400	-
[7114]	26/01/07	805	820	801	820	+10	+1.23	4,500	-
[7114]	26/01/06	830	830	790	810	-23	-2.76	29,900	-
[7114]	26/01/05	838	840	830	833	-5	-0.60	5,100	-
[7114]	25/12/30	833	838	833	838	+5	+0.60	1,000	-
[7114]	25/12/29	823	833	823	833	+10	+1.22	2,300	-
[7114]	25/12/26	823	825	822	823	-5	-0.60	7,300	-
[7114]	25/12/25	832	832	826	828	-3	-0.36	6,100	-
[7114]	25/12/24	830	832	822	831	+1	+0.12	8,300	-
[7114]	25/12/23	835	840	830	830	-5	-0.60	5,200	-
[7114]	25/12/22	850	850	834	835	-17	-2.00	9,400	-
[7114]	25/12/19	860	864	852	852	-17	-1.96	4,400	-
[7114]	25/12/18	863	869	861	869	+3	+0.35	5,900	-
[7114]	25/12/17	869	869	862	866	-3	-0.35	1,200	-
[7114]	25/12/16	865	869	863	869	+5	+0.58	2,600	-
[7114]	25/12/15	865	870	860	864	-2	-0.23	4,300	-
[7114]	25/12/12	873	873	866	866	-4	-0.46	1,700	-
[7114]	25/12/11	873	876	870	870	-4	-0.46	2,200	-
[7114]	25/12/10	871	876	871	874	+1	+0.11	1,800	-
[7114]	25/12/09	875	876	873	873	-3	-0.34	800	-
[7114]	25/12/08	876	885	876	876	-2	-0.23	2,000	-
[7114]	25/12/05	880	886	878	878	-11	-1.24	1,400	-
[7114]	25/12/04	890	890	876	889	+13	+1.48	700	-
[7114]	25/12/03	882	882	876	876	-8	-0.90	1,300	-
[7114]	25/12/02	888	888	880	884	-4	-0.45	1,100	-
[7114]	25/12/01	891	891	888	888	-3	-0.34	2,900	-
[7114]	25/11/28	897	897	890	891	-2	-0.22	1,500	-
[7114]	25/11/27	890	893	889	893	+3	+0.34	1,200	-
[7114]	25/11/26	898	898	890	890	-5	-0.56	900	-
[7114]	25/11/25	884	895	884	895	+11	+1.24	2,300	-
[7114]	25/11/21	884	891	881	884	-7	-0.79	2,400	-
[7114]	25/11/20	882	891	882	891	+15	+1.71	1,200	-
[7114]	25/11/19	868	884	868	876	+6	+0.69	2,100	-
[7114]	25/11/18	872	872	864	870	+10	+1.16	1,300	-
[7114]	25/11/17	866	880	860	860	-6	-0.69	1,700	-
[7114]	25/11/14	890	890	862	866	-33	-3.67	2,800	-
[7114]	25/11/13	863	899	859	899	+39	+4.53	4,500	-
[7114]	25/11/12	859	865	859	860	+2	+0.23	1,900	-
[7114]	25/11/11	860	860	858	858	-2	-0.23	600	-
[7114]	25/11/10	852	860	850	860	+8	+0.94	4,700	-
[7114]	25/11/07	850	853	850	852	+1	+0.12	1,200	-
[7114]	25/11/06	852	855	850	851	-6	-0.70	2,500	-
[7114]	25/11/05	857	858	832	857	-3	-0.35	8,900	-
[7114]	25/11/04	860	864	860	860	0	0.00	1,700	-
[7114]	25/10/31	873	873	860	860	-13	-1.49	4,700	-
[7114]	25/10/30	878	881	869	873	-6	-0.68	4,100	-
[7114]	25/10/29	880	884	879	879	-5	-0.57	1,200	-
[7114]	25/10/28	895	895	884	884	-2	-0.23	2,200	-
[7114]	25/10/27	885	890	885	886	-9	-1.01	2,100	-
[7114]	25/10/24	891	895	884	895	+3	+0.34	2,700	-
[7114]	25/10/23	889	899	889	892	-6	-0.67	1,600	-
[7114]	25/10/22	890	898	888	898	+6	+0.67	800	-
[7114]	25/10/21	893	896	885	892	+8	+0.90	1,900	-
[7114]	25/10/20	889	892	884	884	-5	-0.56	1,200	-
[7114]	25/10/17	902	902	853	889	-11	-1.22	9,200	-
[7114]	25/10/16	907	907	900	900	+4	+0.45	1,300	-
[7114]	25/10/15	888	901	888	896	+8	+0.90	1,400	-
[7114]	25/10/14	891	900	886	888	-14	-1.55	4,800	-
[7114]	25/10/10	900	902	894	902	0	0.00	4,400	-
[7114]	25/10/09	908	910	902	902	-3	-0.33	1,500	-
[7114]	25/10/08	906	910	904	905	-2	-0.22	1,400	-
[7114]	25/10/07	911	913	904	907	+1	+0.11	2,300	-
[7114]	25/10/06	907	910	901	906	+1	+0.11	2,500	-
[7114]	25/10/03	910	910	900	905	-5	-0.55	2,900	-
[7114]	25/10/02	905	910	901	910	0	0.00	2,800	-
[7114]	25/10/01	931	932	903	910	-21	-2.26	6,700	-
[7114]	25/09/30	960	960	928	931	-14	-1.48	2,300	-
[7114]	25/09/29	986	990	922	945	-45	-4.55	13,900	-
[7114]	25/09/26	998	998	982	990	+19	+1.96	10,200	-
[7114]	25/09/25	962	980	951	971	+11	+1.15	12,000	-
[7114]	25/09/24	950	960	946	960	+17	+1.80	7,000	-
[7114]	25/09/22	945	947	932	943	+5	+0.53	6,000	-
[7114]	25/09/19	941	946	937	938	-7	-0.74	7,800	-
[7114]	25/09/18	943	945	940	945	+8	+0.85	3,000	-
[7114]	25/09/17	940	943	933	937	-3	-0.32	6,300	-
[7114]	25/09/16	940	940	934	940	+25	+2.73	8,000	-
[7114]	25/09/12	915	917	910	915	+12	+1.33	2,000	-
[7114]	25/09/11	905	907	902	903	-4	-0.44	1,900	-
[7114]	25/09/10	908	908	903	907	-3	-0.33	1,400	-
[7114]	25/09/09	918	920	909	910	-8	-0.87	3,000	-
[7114]	25/09/08	925	927	917	918	-7	-0.76	3,300	-
[7114]	25/09/05	920	926	920	925	+6	+0.65	1,300	-