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
[7127]	26/10/29	686	694	686	688	+2.0	+0.29	4,400	5,058,038,272
[7127]	26/10/28	689	691	686	686	-2.0	-0.29	6,500	5,043,334,656
[7127]	26/10/27	688	690	686	688	0	+0.00	3,200	5,058,038,272
[7127]	26/10/26	686	691	686	688	+2.0	+0.29	2,100	5,058,038,272
[7127]	26/10/23	685	689	685	686	0	+0.00	5,400	5,043,334,656
[7127]	26/10/22	687	692	686	686	-1.0	-0.15	6,100	5,043,334,656
[7127]	26/10/21	686	689	686	687	+1.0	+0.15	1,900	5,050,686,464
[7127]	26/10/20	690	691	685	686	+1.0	+0.15	6,800	5,043,334,656
[7127]	26/10/19	685	689	685	685	-1.0	-0.15	6,700	5,035,982,848
[7127]	26/10/16	685	689	685	686	+1.0	+0.15	2,400	5,043,334,656
[7127]	26/10/15	688	688	685	685	-2.0	-0.29	10,200	5,035,982,848
[7127]	26/10/14	687	687	685	687	+1.0	+0.15	3,500	5,050,686,464
[7127]	26/10/13	687	687	685	686	-1.0	-0.15	2,900	5,043,334,656
[7127]	26/10/09	686	688	685	687	+1.0	+0.15	6,100	5,050,686,464
[7127]	26/10/08	690	690	686	686	-3.0	-0.44	5,800	5,043,334,656
[7127]	26/10/07	687	689	686	689	+2.0	+0.29	5,300	5,065,390,080
[7127]	26/10/06	690	690	687	687	-1.0	-0.15	4,500	5,050,686,464
[7127]	26/10/05	688	693	688	688	-1.0	-0.15	5,000	5,058,038,272
[7127]	26/10/02	690	691	689	689	-1.0	-0.14	5,400	5,065,390,080
[7127]	26/10/01	694	694	689	690	-4.0	-0.58	6,900	5,072,741,888
[7127]	26/09/30	695	696	690	694	-1.0	-0.14	7,900	5,102,149,120
[7127]	26/09/29	691	695	686	695	-25.0	-3.47	33,800	5,109,500,928
[7127]	26/09/28	711	720	710	720	+8.0	+1.12	32,300	5,293,296,128
[7127]	26/09/25	712	713	710	712	+1.0	+0.14	15,200	5,234,481,664
[7127]	26/09/24	712	712	710	711	0	+0.00	15,200	5,227,129,856
[7127]	26/09/18	709	711	708	711	+3.0	+0.42	6,100	5,227,129,856
[7127]	26/09/17	707	710	707	708	+2.0	+0.28	3,500	5,205,074,432
[7127]	26/09/16	710	712	706	706	-3.0	-0.42	7,100	5,190,370,816
[7127]	26/09/15	711	711	708	709	-1.0	-0.14	7,500	5,212,426,240
[7127]	26/09/14	707	710	705	710	+4.0	+0.57	5,000	5,219,778,048
[7127]	26/09/11	705	707	700	706	-1.0	-0.14	12,000	5,190,370,816
[7127]	26/09/10	710	710	705	707	-1.0	-0.14	6,700	5,197,722,624
[7127]	26/09/09	711	711	707	708	-3.0	-0.42	4,100	5,205,074,432
[7127]	26/09/08	709	711	706	711	0	+0.00	7,100	5,227,129,856
[7127]	26/09/07	709	712	709	711	+2.0	+0.28	8,900	5,227,129,856
[7127]	26/09/04	710	710	705	709	-1.0	-0.14	6,000	5,212,426,240
[7127]	26/09/03	706	710	705	710	+2.0	+0.28	6,700	5,219,778,048
[7127]	26/09/02	709	709	707	708	-1.0	-0.14	4,200	5,205,074,432
[7127]	26/09/01	705	709	705	709	+4.0	+0.57	5,100	5,212,426,240
[7127]	26/08/31	705	707	703	705	+2.0	+0.28	10,100	5,183,019,008
[7127]	26/08/28	700	705	700	703	0	+0.00	8,300	5,168,315,392
[7127]	26/08/27	700	704	700	703	-1.0	-0.14	8,100	5,168,315,392
[7127]	26/08/26	704	704	700	704	+1.0	+0.14	8,000	5,175,667,200
[7127]	26/08/25	702	703	701	703	0	+0.00	3,400	5,168,315,392
[7127]	26/08/24	703	703	701	703	0	+0.00	2,100	5,168,315,392
[7127]	26/08/21	700	703	700	703	+2.0	+0.29	3,900	5,168,315,392
[7127]	26/08/20	701	701	699	701	+2.0	+0.29	2,700	5,153,611,776
[7127]	26/08/19	699	700	697	699	-2.0	-0.29	4,000	5,138,908,160
[7127]	26/08/18	698	701	696	701	+3.0	+0.43	4,600	5,153,611,776
[7127]	26/08/17	693	698	693	698	+5.0	+0.72	7,500	5,131,556,352
[7127]	26/08/14	700	703	691	693	-7.0	-1.00	27,700	5,094,797,312
[7127]	26/08/13	700	704	698	700	0	+0.00	11,900	5,146,259,968
[7127]	26/08/12	702	703	700	700	-3.0	-0.43	9,400	5,146,259,968
[7127]	26/08/10	704	704	701	703	0	+0.00	6,600	5,168,315,392
[7127]	26/08/07	700	703	698	703	+3.0	+0.43	4,100	5,168,315,392
[7127]	26/08/06	700	702	698	700	+1.0	+0.14	3,600	5,146,259,968
[7127]	26/08/05	698	699	697	699	0	+0.00	2,100	5,138,908,160
[7127]	26/08/04	700	700	697	699	-1.0	-0.14	3,300	5,138,908,160
[7127]	26/08/03	697	700	697	700	+2.0	+0.29	4,700	5,146,259,968
[7127]	26/07/31	701	703	698	698	-2.0	-0.29	3,700	5,131,556,352
[7127]	26/07/30	700	703	699	700	0	+0.00	4,700	5,146,259,968
[7127]	26/07/29	702	702	698	700	+1.0	+0.14	6,000	5,146,259,968
[7127]	26/07/28	700	703	698	699	0	+0.00	4,000	5,138,908,160
[7127]	26/07/27	698	701	698	699	0	+0.00	5,400	5,138,908,160
[7127]	26/07/24	701	701	698	699	-1.0	-0.14	1,200	5,138,908,160
[7127]	26/07/23	700	703	700	700	0	+0.00	1,700	5,146,259,968
[7127]	26/07/22	699	703	698	700	-3.0	-0.43	3,700	5,146,259,968
[7127]	26/07/21	703	703	700	703	+2.0	+0.29	5,000	5,168,315,392
[7127]	26/07/17	705	705	700	701	-2	-0.28	4,400	-
[7127]	26/07/16	706	707	703	703	-3	-0.42	2,300	-
[7127]	26/07/15	710	710	705	706	+4	+0.57	5,800	-
[7127]	26/07/14	702	703	698	702	-3	-0.43	10,200	-
[7127]	26/07/13	709	709	704	705	-4	-0.56	7,200	-
[7127]	26/07/10	709	710	707	709	+1	+0.14	3,300	-
[7127]	26/07/09	708	708	705	708	0	0.00	2,700	-
[7127]	26/07/08	708	709	703	708	+3	+0.43	3,800	-
[7127]	26/07/07	709	710	703	705	-1	-0.14	5,400	-
[7127]	26/07/06	703	706	703	706	+5	+0.71	6,100	-
[7127]	26/07/03	701	703	700	701	0	0.00	4,800	-
[7127]	26/07/02	700	702	699	701	+1	+0.14	7,500	-
[7127]	26/07/01	698	700	698	700	+2	+0.29	3,200	-
[7127]	26/06/30	697	698	696	698	+1	+0.14	2,200	-
[7127]	26/06/29	698	698	693	697	+3	+0.43	5,900	-
[7127]	26/06/26	694	694	690	694	+3	+0.43	5,300	-
[7127]	26/06/25	689	693	687	691	+3	+0.44	3,700	-
[7127]	26/06/24	690	692	688	688	-2	-0.29	2,300	-
[7127]	26/06/23	692	694	689	690	0	0.00	4,500	-
[7127]	26/06/22	690	692	689	690	0	0.00	4,500	-
[7127]	26/06/19	690	695	689	690	-1	-0.14	4,800	-
[7127]	26/06/18	690	693	690	691	+2	+0.29	3,700	-
[7127]	26/06/17	688	690	686	689	-2	-0.29	3,700	-
[7127]	26/06/16	688	691	688	691	+1	+0.14	2,800	-
[7127]	26/06/15	687	693	687	690	+3	+0.44	8,900	-
[7127]	26/06/12	685	687	685	687	+1	+0.15	1,800	-
[7127]	26/06/11	687	688	683	686	0	0.00	5,000	-
[7127]	26/06/10	684	686	684	686	+2	+0.29	3,900	-
[7127]	26/06/09	684	684	682	684	+1	+0.15	4,000	-
[7127]	26/06/08	685	686	681	683	-1	-0.15	6,000	-
[7127]	26/06/05	682	685	682	684	+3	+0.44	2,600	-
[7127]	26/06/04	682	685	681	681	-4	-0.58	3,400	-
[7127]	26/06/03	684	687	682	685	+1	+0.15	3,600	-
[7127]	26/06/02	678	687	678	684	+3	+0.44	4,100	-
[7127]	26/06/01	679	685	677	681	0	0.00	5,500	-
[7127]	26/05/29	679	684	679	681	+4	+0.59	1,700	-
[7127]	26/05/28	683	686	676	677	-6	-0.88	9,200	-
[7127]	26/05/27	687	687	681	683	-1	-0.15	4,700	-
[7127]	26/05/26	682	684	681	684	+2	+0.29	5,100	-
[7127]	26/05/25	686	690	682	682	-7	-1.02	8,700	-
[7127]	26/05/22	687	689	684	689	+2.0	+0.29	6,800	-
[7127]	26/05/21	685	688	683	687	+4.0	+0.59	5,600	-
[7127]	26/05/20	684	688	683	683	0	+0.00	2,500	-
[7127]	26/05/19	684	686	683	683	-2.0	-0.29	3,600	-
[7127]	26/05/18	686	690	681	685	0	+0.00	6,900	-
[7127]	26/05/15	694	695	685	685	0	+0.00	9,000	-
[7127]	26/05/14	683	686	682	685	-1.0	-0.15	2,400	-
[7127]	26/05/13	681	689	681	686	+4.0	+0.59	4,300	-
[7127]	26/05/12	681	686	681	682	-1.0	-0.15	3,700	-
[7127]	26/05/11	681	683	679	683	-1.0	-0.15	5,400	-
[7127]	26/05/08	682	684	680	684	-1.0	-0.15	3,100	-
[7127]	26/05/07	688	688	684	685	-1.0	-0.15	6,400	-
[7127]	26/05/01	686	687	680	686	0	+0.00	3,200	-
[7127]	26/04/30	687	687	682	686	+1.0	+0.15	5,500	-
[7127]	26/04/28	680	686	680	685	+5.0	+0.74	3,900	-
[7127]	26/04/27	680	680	677	680	-1	-0.15	5,500	-
[7127]	26/04/24	683	683	680	681	-1	-0.15	4,200	-
[7127]	26/04/23	682	683	680	682	0	0.00	3,300	-
[7127]	26/04/22	685	685	682	682	-4	-0.58	3,100	-
[7127]	26/04/21	687	687	684	686	+1	+0.15	1,600	-
[7127]	26/04/20	686	686	683	685	+1	+0.15	3,100	-
[7127]	26/04/17	685	685	684	684	-1	-0.15	2,400	-
[7127]	26/04/16	686	688	685	685	+1	+0.15	1,400	-
[7127]	26/04/15	690	690	684	684	0	0.00	5,000	-
[7127]	26/04/14	686	686	681	684	0	0.00	4,300	-
[7127]	26/04/13	683	685	682	684	0	0.00	5,200	-
[7127]	26/04/10	687	688	683	684	0	0.00	2,700	-
[7127]	26/04/09	685	685	683	684	-5	-0.73	2,500	-
[7127]	26/04/08	687	689	686	689	+6	+0.88	3,800	-
[7127]	26/04/07	681	687	680	683	0	0.00	4,700	-
[7127]	26/04/06	680	684	680	683	-1	-0.15	5,000	-
[7127]	26/04/03	679	685	676	684	+7	+1.03	4,900	-
[7127]	26/04/02	685	685	675	677	0	0.00	6,600	-
[7127]	26/04/01	677	682	675	677	+4	+0.59	7,100	-
[7127]	26/03/31	670	676	670	673	+3	+0.45	8,500	-
[7127]	26/03/30	660	679	660	670	-39	-5.50	32,400	-
[7127]	26/03/27	700	712	700	709	+8	+1.14	31,400	-
[7127]	26/03/26	710	711	700	701	-9	-1.27	23,900	-
[7127]	26/03/25	707	712	707	710	0	0.00	9,500	-
[7127]	26/03/24	712	713	705	710	+2	+0.28	13,100	-
[7127]	26/03/23	709	711	707	708	-4	-0.56	10,600	-
[7127]	26/03/19	711	712	710	712	+1	+0.14	6,900	-
[7127]	26/03/18	710	714	709	711	-1	-0.14	6,700	-
[7127]	26/03/17	712	712	707	712	+1	+0.14	7,100	-
[7127]	26/03/16	708	712	706	711	+3	+0.42	10,500	-
[7127]	26/03/13	715	715	708	708	-5	-0.70	11,300	-
[7127]	26/03/12	709	714	708	713	+3	+0.42	6,000	-
[7127]	26/03/11	712	713	708	710	-1	-0.14	6,900	-
[7127]	26/03/10	709	711	708	711	+3	+0.42	4,800	-
[7127]	26/03/09	711	711	705	708	-3	-0.42	9,200	-
[7127]	26/03/06	710	713	708	711	-2	-0.28	8,300	-
[7127]	26/03/05	705	714	705	713	+10	+1.42	7,400	-
[7127]	26/03/04	700	707	696	703	-3	-0.42	14,200	-
[7127]	26/03/03	708	713	701	706	-5	-0.70	11,900	-
[7127]	26/03/02	714	718	711	711	-4	-0.56	10,500	-
[7127]	26/02/27	717	719	713	715	+1	+0.14	13,300	-
[7127]	26/02/26	710	716	710	714	+3	+0.42	9,100	-
[7127]	26/02/25	714	714	710	711	-4	-0.56	9,300	-
[7127]	26/02/24	715	715	709	715	+4	+0.56	10,700	-
[7127]	26/02/20	710	711	705	711	0	0.00	7,200	-
[7127]	26/02/19	703	711	700	711	+8	+1.14	13,900	-
[7127]	26/02/18	699	705	698	703	+2	+0.29	5,800	-
[7127]	26/02/17	700	704	695	701	0	0.00	10,400	-
[7127]	26/02/16	702	705	699	701	-4	-0.57	14,900	-
[7127]	26/02/13	706	706	702	705	+3	+0.43	10,100	-
[7127]	26/02/12	700	704	700	702	+1	+0.14	4,700	-
[7127]	26/02/10	702	705	698	701	+1	+0.14	7,300	-
[7127]	26/02/09	701	703	699	700	+1	+0.14	14,700	-
[7127]	26/02/06	696	699	693	699	0	0.00	4,900	-
[7127]	26/02/05	696	699	696	699	+5	+0.72	6,200	-
[7127]	26/02/04	690	695	690	694	-1	-0.14	7,800	-
[7127]	26/02/03	693	695	691	695	+2	+0.29	6,700	-
[7127]	26/02/02	694	694	690	693	0	0.00	4,100	-
[7127]	26/01/30	691	693	689	693	+4	+0.58	2,500	-
[7127]	26/01/29	688	692	687	689	+1	+0.15	4,200	-
[7127]	26/01/28	692	692	688	688	-4	-0.58	3,800	-
[7127]	26/01/27	690	692	690	692	+1	+0.14	3,400	-
[7127]	26/01/26	695	695	690	691	+1	+0.14	4,500	-
[7127]	26/01/23	694	694	689	690	-1	-0.14	4,500	-
[7127]	26/01/22	690	694	689	691	0	0.00	8,300	-
[7127]	26/01/21	693	694	691	691	-1	-0.14	5,700	-
[7127]	26/01/20	694	695	692	692	-1	-0.14	6,800	-
[7127]	26/01/19	695	695	692	693	+1	+0.14	4,600	-
[7127]	26/01/16	697	697	692	692	0	0.00	5,600	-
[7127]	26/01/15	696	696	690	692	0	0.00	9,100	-
[7127]	26/01/14	689	692	687	692	+5	+0.73	4,800	-
[7127]	26/01/13	685	689	684	687	+3	+0.44	12,400	-
[7127]	26/01/09	685	687	682	684	-1	-0.15	4,900	-
[7127]	26/01/08	684	685	680	685	+2	+0.29	7,300	-
[7127]	26/01/07	683	684	681	683	+2	+0.29	5,500	-
[7127]	26/01/06	682	682	678	681	0	0.00	6,300	-
[7127]	26/01/05	682	683	679	681	+2	+0.29	10,700	-
[7127]	25/12/30	673	679	672	679	+6	+0.89	9,400	-
[7127]	25/12/29	670	674	669	673	+4	+0.60	8,200	-
[7127]	25/12/26	671	671	669	669	-2	-0.30	16,000	-
[7127]	25/12/25	672	672	667	671	+1	+0.15	9,300	-
[7127]	25/12/24	668	673	668	670	+2	+0.30	12,400	-
[7127]	25/12/23	670	670	667	668	-2	-0.30	15,800	-
[7127]	25/12/22	672	672	670	670	-3	-0.45	9,700	-
[7127]	25/12/19	671	674	671	673	+3	+0.45	7,100	-
[7127]	25/12/18	671	673	670	670	-1	-0.15	6,000	-
[7127]	25/12/17	674	674	670	671	-4	-0.59	4,800	-
[7127]	25/12/16	674	675	672	675	+1	+0.15	6,200	-
[7127]	25/12/15	674	674	672	674	0	0.00	8,900	-
[7127]	25/12/12	673	674	670	674	+3	+0.45	6,200	-
[7127]	25/12/11	673	673	670	671	+1	+0.15	3,400	-
[7127]	25/12/10	673	673	669	670	+1	+0.15	6,400	-
[7127]	25/12/09	671	673	668	669	-1	-0.15	5,400	-
[7127]	25/12/08	668	670	667	670	+2	+0.30	4,600	-
[7127]	25/12/05	669	670	667	668	-1	-0.15	2,800	-
[7127]	25/12/04	670	670	667	669	+1	+0.15	2,400	-
[7127]	25/12/03	669	670	667	668	+2	+0.30	4,800	-
[7127]	25/12/02	671	671	666	666	-2	-0.30	4,900	-
[7127]	25/12/01	671	671	668	668	-3	-0.45	5,900	-
[7127]	25/11/28	665	671	665	671	+6	+0.90	8,600	-
[7127]	25/11/27	662	665	661	665	+4	+0.61	7,300	-
[7127]	25/11/26	661	665	650	661	+1	+0.15	28,600	-
[7127]	25/11/25	660	665	660	660	-8	-1.20	38,400	-
[7127]	25/11/21	656	673	655	668	-18	-2.62	92,100	-
[7127]	25/11/20	685	690	685	686	-3	-0.44	3,500	-
[7127]	25/11/19	690	690	685	689	-1	-0.14	4,200	-
[7127]	25/11/18	688	690	685	690	+2	+0.29	4,000	-
[7127]	25/11/17	689	689	683	688	-1	-0.15	4,700	-
[7127]	25/11/14	694	694	684	689	+5	+0.73	9,100	-
[7127]	25/11/13	685	688	682	684	+2	+0.29	6,100	-
[7127]	25/11/12	686	686	680	682	-2	-0.29	4,900	-
[7127]	25/11/11	681	685	681	684	+3	+0.44	3,900	-
[7127]	25/11/10	681	684	680	681	+1	+0.15	4,300	-
[7127]	25/11/07	678	680	678	680	+2	+0.29	4,200	-
[7127]	25/11/06	676	681	676	678	-1	-0.15	5,200	-
[7127]	25/11/05	679	679	675	679	0	0.00	5,700	-
[7127]	25/11/04	680	680	676	679	0	0.00	6,000	-
[7127]	25/10/31	678	682	676	679	+2	+0.30	6,700	-
[7127]	25/10/30	677	681	677	677	-1	-0.15	6,200	-
[7127]	25/10/29	686	686	678	678	-5	-0.73	8,000	-
[7127]	25/10/28	685	686	682	683	+1	+0.15	6,700	-
[7127]	25/10/27	690	690	682	682	-3	-0.44	9,800	-
[7127]	25/10/24	686	689	684	685	-2	-0.29	3,000	-
[7127]	25/10/23	687	688	685	687	0	0.00	2,700	-
[7127]	25/10/22	688	690	686	687	-1	-0.15	3,900	-
[7127]	25/10/21	687	688	683	688	+3	+0.44	4,100	-
[7127]	25/10/20	686	690	683	685	-1	-0.15	7,000	-
[7127]	25/10/17	686	688	680	686	+3	+0.44	7,300	-
[7127]	25/10/16	680	683	679	683	+1	+0.15	4,400	-
[7127]	25/10/15	686	686	678	682	+1	+0.15	9,000	-
[7127]	25/10/14	679	683	675	681	+2	+0.29	7,900	-
[7127]	25/10/10	676	682	676	679	+1	+0.15	4,500	-
[7127]	25/10/09	676	682	676	678	0	0.00	5,800	-
[7127]	25/10/08	678	681	676	678	-1	-0.15	5,500	-
[7127]	25/10/07	679	680	677	679	+1	+0.15	3,800	-
[7127]	25/10/06	682	682	675	678	+2	+0.30	12,800	-
[7127]	25/10/03	681	681	676	676	0	0.00	10,000	-
[7127]	25/10/02	683	683	676	676	-7	-1.02	15,300	-
[7127]	25/10/01	688	688	682	683	-8	-1.16	14,000	-
[7127]	25/09/30	700	700	687	691	+6	+0.88	16,700	-
[7127]	25/09/29	679	690	678	685	-34	-4.73	49,300	-
[7127]	25/09/26	724	724	717	719	-1	-0.14	50,300	-
[7127]	25/09/25	720	723	719	720	-1	-0.14	14,000	-
[7127]	25/09/24	720	722	719	721	0	0.00	15,000	-
[7127]	25/09/22	718	721	718	721	+2	+0.28	13,800	-
[7127]	25/09/19	724	724	719	719	-4	-0.55	11,300	-
[7127]	25/09/18	721	723	720	723	+3	+0.42	11,300	-
[7127]	25/09/17	723	724	720	720	-3	-0.41	6,600	-
[7127]	25/09/16	720	723	720	723	+3	+0.42	12,800	-
[7127]	25/09/12	720	723	719	720	0	0.00	11,700	-
[7127]	25/09/11	720	723	719	720	0	0.00	10,500	-
[7127]	25/09/10	717	720	716	720	+5	+0.70	7,000	-
[7127]	25/09/09	715	715	711	715	+4	+0.56	8,900	-
[7127]	25/09/08	712	714	709	711	+2	+0.28	14,100	-
[7127]	25/09/05	711	711	706	709	-2	-0.28	17,300	-