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
[7138]	26/10/29	123	124	121	124	+1	+0.813008	60,800	1,982,064,768
[7138]	26/10/28	125	127	121	123	+2	+1.652893	179,300	1,966,080,384
[7138]	26/10/27	122	122	120	121	0	0	142,400	1,934,111,616
[7138]	26/10/26	120	123	117	121	-2	-1.626016	272,700	1,934,111,616
[7138]	26/10/23	121	124	119	123	-1	-0.806452	344,500	1,966,080,384
[7138]	26/10/22	129	133	124	124	-2	-1.587302	316,900	1,982,064,768
[7138]	26/10/21	125	129	125	126	+2	+1.612903	150,800	2,014,033,536
[7138]	26/10/20	126	130	124	124	-1	-0.8	251,500	1,982,064,768
[7138]	26/10/19	123	125	120	125	+1	+0.806452	148,500	1,998,049,152
[7138]	26/10/16	124	127	124	124	+1	+0.813008	243,300	1,982,064,768
[7138]	26/10/15	128	129	122	123	-8	-6.10687	593,600	1,966,080,384
[7138]	26/10/14	132	133	130	131	-1	-0.757576	162,300	2,093,955,456
[7138]	26/10/13	129	132	127	132	0	0	250,000	2,109,939,840
[7138]	26/10/09	128	133	128	132	+3	+2.325581	211,200	2,109,939,840
[7138]	26/10/08	137	137	128	129	-11	-7.857143	806,400	2,061,986,688
[7138]	26/10/07	143	143	138	140	-4	-2.777778	283,400	2,237,815,040
[7138]	26/10/06	143	147	141	144	0	0	221,100	2,301,752,576
[7138]	26/10/05	151	151	144	144	-4	-2.702703	327,600	2,301,752,576
[7138]	26/10/02	152	154	148	148	-5	-3.267974	431,600	2,365,690,112
[7138]	26/10/01	146	155	145	153	+5	+3.378378	452,700	2,445,612,032
[7138]	26/09/30	147	153	142	148	+4	+2.777778	895,200	2,365,690,112
[7138]	26/09/29	147	151	140	144	-4	-2.702703	537,100	2,301,752,576
[7138]	26/09/28	159	159	148	148	-14	-8.641975	634,100	2,365,690,112
[7138]	26/09/25	164	169	161	162	-5	-2.994012	712,400	2,589,471,744
[7138]	26/09/24	161	174	156	167	+24	+16.783217	3,690,000	2,669,393,664
[7138]	26/09/18	138	143	136	143	+6	+4.379562	504,500	2,285,768,192
[7138]	26/09/17	136	139	134	137	+3	+2.238806	317,700	2,189,861,888
[7138]	26/09/16	134	137	132	134	-10	-6.944444	793,200	2,141,908,608
[7138]	26/09/15	154	155	140	144	-12	-7.692308	1,601,400	2,301,752,576
[7138]	26/09/14	141	160	140	156	+14	+9.859155	1,359,800	2,493,565,184
[7138]	26/09/11	143	145	138	142	-5	-3.401361	348,600	2,269,783,808
[7138]	26/09/10	142	147	142	147	+3	+2.083333	273,400	2,349,705,728
[7138]	26/09/09	148	148	143	144	-3	-2.040816	387,500	2,301,752,576
[7138]	26/09/08	148	152	146	147	-4	-2.649007	462,200	2,349,705,728
[7138]	26/09/07	154	157	148	151	-1	-0.657895	734,200	2,413,643,264
[7138]	26/09/04	158	163	151	152	+4	+2.702703	1,351,300	2,429,627,648
[7138]	26/09/03	154	156	146	148	-8	-5.128205	628,900	2,365,690,112
[7138]	26/09/02	167	170	155	156	-18	-10.344828	981,400	2,493,565,184
[7138]	26/09/01	175	177	168	174	+1	+0.578035	728,400	2,781,284,352
[7138]	26/08/31	168	177	164	173	-5	-2.808989	860,600	2,765,299,968
[7138]	26/08/28	179	197	174	178	+6	+3.488372	4,536,100	2,845,221,888
[7138]	26/08/27	170	189	169	172	+2	+1.176471	2,430,700	2,749,315,584
[7138]	26/08/26	179	186	169	170	-29	-14.572864	2,280,300	2,717,346,816
[7138]	26/08/25	201	218	195	199	0	0	5,774,300	3,180,894,208
[7138]	26/08/24	203	214	177	199	+6	+3.108808	10,299,000	3,180,894,208
[7138]	26/08/21	153	193	150	193	+50	+34.965035	10,178,700	3,084,987,904
[7138]	26/08/20	134	158	133	143	+19	+15.322581	4,718,500	2,285,768,192
[7138]	26/08/19	129	130	124	124	-3	-2.362205	120,500	1,982,064,768
[7138]	26/08/18	126	130	126	127	+1	+0.793651	135,100	2,030,017,920
[7138]	26/08/17	124	127	124	126	0	0	72,500	2,014,033,536
[7138]	26/08/14	122	128	122	126	+3	+2.439024	252,100	2,014,033,536
[7138]	26/08/13	126	126	123	123	-3	-2.380952	156,800	1,966,080,384
[7138]	26/08/12	124	126	122	126	+2	+1.612903	174,400	2,014,033,536
[7138]	26/08/10	122	125	122	124	+2	+1.639344	101,200	1,982,064,768
[7138]	26/08/07	125	126	122	122	-2	-1.612903	165,500	1,950,096,000
[7138]	26/08/06	125	126	122	124	-1	-0.8	279,700	1,982,064,768
[7138]	26/08/05	128	128	125	125	-1	-0.793651	199,800	1,998,049,152
[7138]	26/08/04	131	139	125	126	0	0	874,300	2,014,033,536
[7138]	26/08/03	124	126	122	126	+2	+1.612903	157,400	2,014,033,536
[7138]	26/07/31	122	128	120	124	+4	+3.333333	411,500	1,982,064,768
[7138]	26/07/30	124	125	120	120	-4	-3.225806	275,100	1,918,127,104
[7138]	26/07/29	129	131	123	124	-4	-3.125	373,900	1,982,064,768
[7138]	26/07/28	131	132	127	128	-10	-7.246377	408,800	2,046,002,304
[7138]	26/07/27	132	144	131	138	+9	+6.976744	651,500	2,205,846,272
[7138]	26/07/24	137	139	128	129	-12	-8.510638	895,700	2,061,986,688
[7138]	26/07/23	150	160	138	141	-7	-4.72973	1,494,900	2,253,799,424
[7138]	26/07/22	155	162	145	148	-12	-7.5	1,326,500	2,365,690,112
[7138]	26/07/21	145	167	145	160	+19	+13.475177	4,467,300	2,557,502,976
[7138]	26/07/17	164	164	140	141	-26	-15.568862	1,989,800	-
[7138]	26/07/16	148	184	148	167	+23	+15.972222	11,669,500	-
[7138]	26/07/15	149	152	138	144	+3	+2.12766	439,500	-
[7138]	26/07/14	146	147	138	141	-6	-4.081633	850,800	-
[7138]	26/07/13	133	173	133	147	+16	+12.21374	5,716,000	-
[7138]	26/07/10	133	136	130	131	-1	-0.757576	77,600	-
[7138]	26/07/09	129	132	129	132	+3	+2.325581	57,400	-
[7138]	26/07/08	129	133	129	129	-4	-3.007519	97,400	-
[7138]	26/07/07	135	138	129	133	-3	-2.205882	165,900	-
[7138]	26/07/06	127	139	127	136	+5	+3.816794	229,700	-
[7138]	26/07/03	127	131	125	131	+3	+2.34375	103,400	-
[7138]	26/07/02	121	129	121	128	+7	+5.785124	106,100	-
[7138]	26/07/01	122	123	119	121	-1	-0.819672	84,600	-
[7138]	26/06/30	119	122	119	122	+3	+2.521008	55,400	-
[7138]	26/06/29	120	123	119	119	-2	-1.652893	118,000	-
[7138]	26/06/26	123	127	119	121	-2	-1.626016	155,500	-
[7138]	26/06/25	123	126	122	123	0	0	79,400	-
[7138]	26/06/24	122	126	122	123	+1	+0.819672	56,900	-
[7138]	26/06/23	125	126	122	122	-3	-2.4	81,000	-
[7138]	26/06/22	123	130	123	125	+1	+0.806452	67,500	-
[7138]	26/06/19	132	132	122	124	-10	-7.462687	178,700	-
[7138]	26/06/18	129	134	126	134	+5	+3.875969	199,500	-
[7138]	26/06/17	125	136	124	129	+7	+5.737705	380,000	-
[7138]	26/06/16	129	144	121	122	-3	-2.4	565,900	-
[7138]	26/06/15	125	128	122	125	+1	+0.806452	117,700	-
[7138]	26/06/12	123	129	121	124	+2	+1.639344	194,100	-
[7138]	26/06/11	123	124	120	122	-1	-0.813008	116,500	-
[7138]	26/06/10	132	132	120	123	-8	-6.10687	251,700	-
[7138]	26/06/09	133	140	131	131	+1	+0.769231	206,000	-
[7138]	26/06/08	129	134	129	130	-1	-0.763359	124,500	-
[7138]	26/06/05	131	136	131	131	-2	-1.503759	98,500	-
[7138]	26/06/04	131	134	129	133	+2	+1.526718	171,700	-
[7138]	26/06/03	134	135	130	131	-3	-2.238806	217,800	-
[7138]	26/06/02	133	142	130	134	0	0	352,700	-
[7138]	26/06/01	143	143	131	134	-9	-6.293706	411,000	-
[7138]	26/05/29	150	150	142	143	-8	-5.298013	210,300	-
[7138]	26/05/28	150	159	148	151	+1	+0.666667	204,300	-
[7138]	26/05/27	148	152	141	150	+1	+0.671141	285,500	-
[7138]	26/05/26	150	153	146	149	+4	+2.758621	298,800	-
[7138]	26/05/25	154	155	143	145	-9	-5.844156	721,500	-
[7138]	26/05/22	146	183	146	154	+7	+4.761905	2,560,700	-
[7138]	26/05/21	174	177	147	147	-25	-14.534884	753,300	-
[7138]	26/05/20	188	188	171	172	-16	-8.510638	301,500	-
[7138]	26/05/19	184	195	183	188	+3	+1.621622	150,100	-
[7138]	26/05/18	190	191	182	185	-5	-2.631579	223,600	-
[7138]	26/05/15	191	198	188	190	-3	-1.554404	177,600	-
[7138]	26/05/14	197	200	193	193	-8	-3.9801	111,300	-
[7138]	26/05/13	194	202	194	201	+4	+2.030457	121,300	-
[7138]	26/05/12	204	204	193	197	-5	-2.475248	114,000	-
[7138]	26/05/11	206	208	202	202	-6	-2.884615	98,400	-
[7138]	26/05/08	209	212	205	208	0	0	129,900	-
[7138]	26/05/07	205	208	202	208	+1	+0.483092	118,200	-
[7138]	26/05/01	203	207	201	207	+1	+0.485437	147,000	-
[7138]	26/04/30	207	210	203	206	-2	-0.961538	134,600	-
[7138]	26/04/28	206	210	202	208	+4	+1.960784	107,700	-
[7138]	26/04/27	221	221	203	204	-21	-9.333333	252,900	-
[7138]	26/04/24	228	230	223	225	-1	-0.442478	116,800	-
[7138]	26/04/23	233	234	226	226	-5	-2.164502	173,900	-
[7138]	26/04/22	238	238	229	231	-7	-2.941176	162,600	-
[7138]	26/04/21	238	244	233	238	+1	+0.421941	244,200	-
[7138]	26/04/20	238	242	233	237	+3	+1.282051	187,200	-
[7138]	26/04/17	241	243	234	234	-4	-1.680672	132,700	-
[7138]	26/04/16	242	245	237	238	-2	-0.833333	214,900	-
[7138]	26/04/15	242	244	236	240	-2	-0.826446	91,800	-
[7138]	26/04/14	247	247	237	242	+7	+2.978723	166,100	-
[7138]	26/04/13	234	236	231	235	+1	+0.42735	41,500	-
[7138]	26/04/10	235	242	227	234	-1	-0.425532	151,100	-
[7138]	26/04/09	233	237	225	235	-5	-2.083333	232,700	-
[7138]	26/04/08	243	245	236	240	+3	+1.265823	164,200	-
[7138]	26/04/07	237	243	231	237	+2	+0.851064	88,200	-
[7138]	26/04/06	234	239	230	235	0	0	87,800	-
[7138]	26/04/03	234	241	234	235	+1	+0.42735	63,700	-
[7138]	26/04/02	249	249	234	234	-14	-5.645161	103,700	-
[7138]	26/04/01	244	250	240	248	+8	+3.333333	116,700	-
[7138]	26/03/31	235	243	232	240	+5	+2.12766	139,900	-
[7138]	26/03/30	234	242	231	235	-20	-7.843137	132,800	-
[7138]	26/03/27	252	257	247	255	+8	+3.238866	177,600	-
[7138]	26/03/26	264	264	247	247	-14	-5.363985	208,900	-
[7138]	26/03/25	257	265	257	261	+5	+1.953125	153,000	-
[7138]	26/03/24	254	256	246	256	+13	+5.349794	113,500	-
[7138]	26/03/23	245	250	237	243	-12	-4.705882	193,800	-
[7138]	26/03/19	262	265	251	255	-13	-4.850746	206,200	-
[7138]	26/03/18	269	274	266	268	+4	+1.515152	175,200	-
[7138]	26/03/17	279	286	262	264	-7	-2.583026	450,900	-
[7138]	26/03/16	275	276	270	271	+4	+1.498127	231,400	-
[7138]	26/03/13	264	272	263	267	+6	+2.298851	148,400	-
[7138]	26/03/12	268	270	261	261	-9	-3.333333	123,000	-
[7138]	26/03/11	276	284	269	270	-3	-1.098901	237,800	-
[7138]	26/03/10	268	275	263	273	+9	+3.409091	287,200	-
[7138]	26/03/09	258	264	247	264	-6	-2.222222	291,000	-
[7138]	26/03/06	270	275	266	270	-5	-1.818182	160,400	-
[7138]	26/03/05	270	280	263	275	+21	+8.267717	304,200	-
[7138]	26/03/04	275	275	250	254	-25	-8.960573	769,800	-
[7138]	26/03/03	305	313	279	279	-23	-7.615894	662,600	-
[7138]	26/03/02	300	311	296	302	-3	-0.983607	476,800	-
[7138]	26/02/27	303	306	295	305	+4	+1.328904	455,100	-
[7138]	26/02/26	306	314	299	301	+3	+1.006711	430,900	-
[7138]	26/02/25	295	301	291	298	+2	+0.675676	314,200	-
[7138]	26/02/24	301	315	293	296	-6	-1.986755	436,200	-
[7138]	26/02/20	325	331	301	302	-23	-7.076923	771,900	-
[7138]	26/02/19	338	345	308	325	+35	+12.068966	3,005,600	-
[7138]	26/02/18	314	320	289	290	-21	-6.752412	524,100	-
[7138]	26/02/17	328	329	309	311	-18	-5.471125	404,700	-
[7138]	26/02/16	303	334	299	329	+21	+6.818182	772,700	-
[7138]	26/02/13	314	314	291	308	-12	-3.75	607,800	-
[7138]	26/02/12	330	344	312	320	-10	-3.030303	623,300	-
[7138]	26/02/10	320	337	319	330	+10	+3.125	373,900	-
[7138]	26/02/09	325	331	315	320	+4	+1.265823	344,300	-
[7138]	26/02/06	318	327	310	316	-10	-3.067485	310,600	-
[7138]	26/02/05	314	329	308	326	+12	+3.821656	413,700	-
[7138]	26/02/04	324	328	309	314	-16	-4.848485	562,000	-
[7138]	26/02/03	346	350	327	330	-13	-3.790087	419,700	-
[7138]	26/02/02	336	355	330	343	+13	+3.939394	840,400	-
[7138]	26/01/30	335	340	321	330	-11	-3.225806	805,000	-
[7138]	26/01/29	372	374	338	341	-23	-6.318681	1,438,000	-
[7138]	26/01/28	314	377	314	364	-30	-7.614213	4,989,700	-
[7138]	26/01/27	385	409	379	394	+5	+1.285347	1,180,800	-
[7138]	26/01/26	385	417	384	389	-20	-4.889976	1,341,000	-
[7138]	26/01/23	372	410	362	409	+45	+12.362637	2,955,500	-
[7138]	26/01/22	410	427	356	364	-49	-11.864407	2,079,900	-
[7138]	26/01/21	403	438	377	413	-25	-5.707763	2,753,200	-
[7138]	26/01/20	361	445	360	438	+73	+20	7,744,900	-
[7138]	26/01/19	341	368	341	365	+19	+5.491329	1,324,200	-
[7138]	26/01/16	327	363	317	346	+22	+6.790123	3,244,900	-
[7138]	26/01/15	353	363	316	324	-6	-1.818182	2,904,700	-
[7138]	26/01/14	318	331	304	330	+28	+9.271523	2,161,100	-
[7138]	26/01/13	331	335	300	302	-33	-9.850746	2,288,200	-
[7138]	26/01/09	387	389	334	335	-37	-9.946237	3,173,600	-
[7138]	26/01/08	370	387	354	372	-11	-2.872063	1,432,500	-
[7138]	26/01/07	400	408	377	383	-49	-11.342593	1,647,400	-
[7138]	26/01/06	454	471	409	432	-27	-5.882353	2,385,900	-
[7138]	26/01/05	425	487	394	459	+32	+7.494145	6,259,800	-
[7138]	25/12/30	479	496	425	427	-98	-18.666667	8,091,500	-
[7138]	25/12/29	513	567	477	525	+38	+7.802875	16,508,900	-
[7138]	25/12/26	471	487	464	487	+80	+19.65602	3,013,200	-
[7138]	25/12/25	482	527	407	407	-67	-14.135021	13,986,400	-
[7138]	25/12/24	405	474	377	474	+80	+20.304569	24,173,400	-
[7138]	25/12/23	310	394	264	394	+80	+25.477707	34,529,600	-
[7138]	25/12/22	340	369	295	314	+74	+30.833333	14,117,600	-
[7138]	25/12/19	240	240	240	240	+50	+26.315789	86,400	-
[7138]	25/12/18	190	190	190	190	+50	+35.714286	112,300	-
[7138]	25/12/17	142	144	139	140	-3	-2.097902	107,600	-
[7138]	25/12/16	144	144	141	143	0	0	72,400	-
[7138]	25/12/15	140	144	140	143	+2	+1.41844	81,100	-
[7138]	25/12/12	141	144	139	141	+2	+1.438849	177,000	-
[7138]	25/12/11	141	144	138	139	-4	-2.797203	172,000	-
[7138]	25/12/10	144	147	142	143	+1	+0.704225	148,900	-
[7138]	25/12/09	145	149	139	142	-6	-4.054054	257,900	-
[7138]	25/12/08	139	148	138	148	-1	-0.671141	320,100	-
[7138]	25/12/05	150	152	148	149	0	0	138,900	-
[7138]	25/12/04	152	153	144	149	-2	-1.324503	294,300	-
[7138]	25/12/03	153	156	150	151	-2	-1.30719	236,500	-
[7138]	25/12/02	162	164	150	153	-9	-5.555556	644,400	-
[7138]	25/12/01	179	181	162	162	-20	-10.989011	1,084,800	-
[7138]	25/11/28	177	184	164	182	+8	+4.597701	1,185,400	-
[7138]	25/11/27	189	189	174	174	-15	-7.936508	1,586,300	-
[7138]	25/11/26	163	193	163	189	+28	+17.391304	3,831,900	-
[7138]	25/11/25	173	175	155	161	-12	-6.936416	755,400	-
[7138]	25/11/21	164	203	164	173	+9	+5.487805	2,162,100	-
[7138]	25/11/20	166	170	163	164	-4	-2.380952	122,600	-
[7138]	25/11/19	171	176	165	168	-6	-3.448276	127,400	-
[7138]	25/11/18	164	180	161	174	+11	+6.748466	460,300	-
[7138]	25/11/17	167	168	162	163	-3	-1.807229	100,000	-
[7138]	25/11/14	166	170	165	166	-5	-2.923977	134,700	-
[7138]	25/11/13	178	178	170	171	-8	-4.469274	102,600	-
[7138]	25/11/12	173	180	171	179	+10	+5.91716	116,400	-
[7138]	25/11/11	171	172	169	169	-3	-1.744186	69,800	-
[7138]	25/11/10	176	176	172	172	+1	+0.584795	129,600	-
[7138]	25/11/07	171	171	168	171	0	0	24,700	-
[7138]	25/11/06	174	175	170	171	0	0	37,500	-
[7138]	25/11/05	170	173	165	171	+1	+0.588235	120,800	-
[7138]	25/11/04	172	175	170	170	-3	-1.734104	75,000	-
[7138]	25/10/31	172	176	172	173	+1	+0.581395	71,900	-
[7138]	25/10/30	173	175	172	172	-2	-1.149425	110,400	-
[7138]	25/10/29	179	180	174	174	-5	-2.793296	132,500	-
[7138]	25/10/28	186	186	178	179	-6	-3.243243	154,600	-
[7138]	25/10/27	186	190	184	185	+3	+1.648352	118,800	-
[7138]	25/10/24	188	192	181	182	+2	+1.111111	216,500	-
[7138]	25/10/23	187	187	180	180	-9	-4.761905	111,600	-
[7138]	25/10/22	184	189	184	189	+3	+1.612903	77,600	-
[7138]	25/10/21	185	190	181	186	+3	+1.639344	183,100	-
[7138]	25/10/20	179	190	178	183	+6	+3.389831	190,500	-
[7138]	25/10/17	178	181	176	177	-3	-1.666667	61,000	-
[7138]	25/10/16	182	188	177	180	-1	-0.552486	228,400	-
[7138]	25/10/15	174	208	168	181	+7	+4.022989	2,436,500	-
[7138]	25/10/14	187	189	170	174	-18	-9.375	573,400	-
[7138]	25/10/10	200	202	192	192	-5	-2.538071	156,100	-
[7138]	25/10/09	199	201	193	197	-3	-1.5	107,600	-
[7138]	25/10/08	195	202	195	200	+2	+1.010101	148,900	-
[7138]	25/10/07	199	201	188	198	-2	-1	313,600	-
[7138]	25/10/06	210	210	200	200	-5	-2.439024	144,700	-
[7138]	25/10/03	197	207	196	205	+5	+2.5	157,000	-
[7138]	25/10/02	208	211	198	200	-4	-1.960784	282,200	-
[7138]	25/10/01	208	213	202	204	-7	-3.317536	309,600	-
[7138]	25/09/30	216	226	210	211	-5	-2.314815	227,400	-
[7138]	25/09/29	220	223	212	216	-2	-0.917431	259,200	-
[7138]	25/09/26	219	224	213	218	-15	-6.437768	387,900	-
[7138]	25/09/25	238	240	233	233	-11	-4.508197	272,400	-
[7138]	25/09/24	247	251	241	244	-3	-1.214575	200,100	-
[7138]	25/09/22	243	257	241	247	-2	-0.803213	302,400	-
[7138]	25/09/19	235	249	235	249	+15	+6.410256	453,700	-
[7138]	25/09/18	250	253	228	234	-22	-8.59375	743,700	-
[7138]	25/09/17	258	259	250	256	+1	+0.392157	244,000	-
[7138]	25/09/16	260	261	250	255	-1	-0.390625	456,200	-
[7138]	25/09/12	278	283	252	256	-27	-9.540636	1,176,300	-
[7138]	25/09/11	297	300	276	283	-19	-6.291391	825,800	-
[7138]	25/09/10	324	329	291	302	-25	-7.64526	1,042,500	-
[7138]	25/09/09	346	349	326	327	-9	-2.678571	729,000	-
[7138]	25/09/08	337	345	323	336	-9	-2.608696	812,100	-
[7138]	25/09/05	342	368	342	345	+1	+0.290698	773,400	-