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
[7140]	26/10/29	800	800	797	798	-2.0	-0.25	900	1,774,127,104
[7140]	26/10/28	805	805	800	800	-5.0	-0.62	600	1,778,573,568
[7140]	26/10/27	798	805	798	805	+7.0	+0.88	900	1,789,689,728
[7140]	26/10/26	804	804	797	798	-1.0	-0.13	3,700	1,774,127,104
[7140]	26/10/23	796	799	795	799	+1.0	+0.13	1,700	1,776,350,336
[7140]	26/10/22	797	799	796	798	-2.0	-0.25	1,700	1,774,127,104
[7140]	26/10/21	799	800	795	800	+3.0	+0.38	2,300	1,778,573,568
[7140]	26/10/20	796	800	796	797	0	+0.00	600	1,771,904,000
[7140]	26/10/19	797	800	796	797	-6.0	-0.75	1,700	1,771,904,000
[7140]	26/10/16	792	803	792	803	+11.0	+1.39	5,400	1,785,243,264
[7140]	26/10/15	797	797	792	792	-9.0	-1.12	3,900	1,760,787,840
[7140]	26/10/14	797	801	796	801	0	+0.00	1,700	1,780,796,800
[7140]	26/10/13	797	801	797	801	+5.0	+0.63	800	1,780,796,800
[7140]	26/10/09	799	799	796	796	-1.0	-0.13	1,100	1,769,680,768
[7140]	26/10/08	800	800	797	797	-3.0	-0.38	500	1,771,904,000
[7140]	26/10/07	800	800	800	800	+3.0	+0.38	200	1,774,173,568
[7140]	26/10/06	798	799	796	797	+2.0	+0.25	1,400	1,767,520,512
[7140]	26/10/05	803	803	794	795	-3.0	-0.38	1,500	1,763,085,056
[7140]	26/10/02	798	798	798	798	+2.0	+0.25	400	1,769,738,112
[7140]	26/10/01	802	802	796	796	-6.0	-0.75	1,300	1,765,302,784
[7140]	26/09/30	804	804	801	802	-7.0	-0.87	600	1,778,609,024
[7140]	26/09/29	810	810	801	809	+6.0	+0.75	1,100	1,794,132,992
[7140]	26/09/28	806	806	801	803	+3.0	+0.38	700	1,780,826,752
[7140]	26/09/25	813	813	800	800	+2.0	+0.25	3,100	1,774,173,568
[7140]	26/09/24	798	799	797	798	0	+0.00	1,400	1,769,738,112
[7140]	26/09/18	799	799	797	798	-1.0	-0.13	1,300	1,769,738,112
[7140]	26/09/17	800	800	798	799	-1.0	-0.12	1,200	1,771,955,840
[7140]	26/09/16	796	800	796	800	+1.0	+0.13	1,300	1,774,173,568
[7140]	26/09/15	800	801	799	799	-1.0	-0.12	700	1,771,955,840
[7140]	26/09/14	801	801	800	800	0	+0.00	400	1,774,173,568
[7140]	26/09/11	800	800	800	800	-2.0	-0.25	100	1,774,173,568
[7140]	26/09/10	797	802	797	802	+2.0	+0.25	1,400	1,778,609,024
[7140]	26/09/09	802	802	798	800	-2.0	-0.25	1,100	1,774,173,568
[7140]	26/09/08	800	802	800	802	+3.0	+0.38	200	1,778,609,024
[7140]	26/09/07	802	802	799	799	-3.0	-0.37	1,900	1,771,955,840
[7140]	26/09/04	799	802	799	802	+1.0	+0.12	300	1,778,609,024
[7140]	26/09/03	799	802	799	801	+2.0	+0.25	1,600	1,776,391,296
[7140]	26/09/02	799	802	799	799	-3.0	-0.37	1,400	1,771,955,840
[7140]	26/09/01	800	802	800	802	+3.0	+0.38	2,600	1,778,609,024
[7140]	26/08/31	799	801	799	799	0	+0.00	1,700	1,771,955,840
[7140]	26/08/28	800	800	799	799	-1.0	-0.12	1,900	1,771,955,840
[7140]	26/08/27	800	801	800	800	-2.0	-0.25	2,300	1,774,173,568
[7140]	26/08/26	801	806	801	802	+1.0	+0.12	1,400	1,778,609,024
[7140]	26/08/25	804	804	800	801	+1.0	+0.12	2,500	1,776,391,296
[7140]	26/08/24	801	801	800	800	-2.0	-0.25	1,300	1,774,173,568
[7140]	26/08/21	801	803	801	802	-7.0	-0.87	2,800	1,778,609,024
[7140]	26/08/20	802	809	802	809	+7.0	+0.87	700	1,794,132,992
[7140]	26/08/19	802	802	802	802	-1.0	-0.12	1,100	1,778,609,024
[7140]	26/08/18	802	808	802	803	+1.0	+0.12	400	1,780,826,752
[7140]	26/08/17	798	806	798	802	-2.0	-0.25	1,500	1,778,609,024
[7140]	26/08/14	800	806	800	804	+3.0	+0.37	2,000	1,783,044,480
[7140]	26/08/13	802	807	801	801	-2.0	-0.25	4,600	1,776,391,296
[7140]	26/08/12	803	809	803	803	-12.0	-1.47	6,500	1,780,826,752
[7140]	26/08/10	806	815	803	815	+10.0	+1.24	4,400	1,807,439,360
[7140]	26/08/07	805	805	805	805	+4.0	+0.50	400	1,785,262,208
[7140]	26/08/06	801	803	800	801	0	+0.00	1,800	1,776,391,296
[7140]	26/08/05	802	805	801	801	-2.0	-0.25	1,200	1,776,391,296
[7140]	26/08/04	804	805	803	803	+1.0	+0.12	300	1,780,826,752
[7140]	26/08/03	800	805	800	802	+3.0	+0.38	900	1,778,609,024
[7140]	26/07/31	800	805	798	799	-5.0	-0.62	2,800	1,771,955,840
[7140]	26/07/30	801	804	799	804	-4.0	-0.50	1,900	1,783,044,480
[7140]	26/07/29	803	808	799	808	+7.0	+0.87	6,600	1,791,915,392
[7140]	26/07/28	805	807	801	801	-5.0	-0.62	3,700	1,776,391,296
[7140]	26/07/27	814	814	806	806	-4.0	-0.49	2,000	1,787,479,936
[7140]	26/07/24	810	810	800	810	0	+0.00	3,600	1,796,350,720
[7140]	26/07/23	812	812	804	810	+3.0	+0.37	300	1,796,350,720
[7140]	26/07/22	812	817	805	807	+5.0	+0.62	3,700	1,789,697,664
[7140]	26/07/21	809	809	802	802	-4.0	-0.50	8,400	1,778,609,024
[7140]	26/07/17	806	808	803	806	0	0.00	5,000	-
[7140]	26/07/16	807	810	803	806	+3	+0.37	6,200	-
[7140]	26/07/15	802	806	802	803	-3	-0.37	1,100	-
[7140]	26/07/14	806	806	804	806	+3	+0.37	1,200	-
[7140]	26/07/13	802	806	802	803	-2	-0.25	2,300	-
[7140]	26/07/10	805	807	796	805	0	0.00	4,200	-
[7140]	26/07/09	798	808	798	805	+9	+1.13	4,000	-
[7140]	26/07/08	806	807	796	796	-6	-0.75	9,100	-
[7140]	26/07/07	809	809	801	802	-7	-0.87	8,100	-
[7140]	26/07/06	805	813	803	809	+4	+0.50	8,300	-
[7140]	26/07/03	808	809	801	805	-3	-0.37	9,500	-
[7140]	26/07/02	815	838	805	808	-16	-1.94	42,400	-
[7140]	26/07/01	920	920	824	824	-150	-15.40	227,400	-
[7140]	26/06/30	959	974	950	974	+150	+18.20	52,000	-
[7140]	26/06/29	837	837	824	824	0	0.00	400	-
[7140]	26/06/26	831	831	824	824	-22	-2.60	600	-
[7140]	26/06/25	846	846	840	846	+4	+0.48	2,000	-
[7140]	26/06/24	840	842	831	842	+2	+0.24	1,000	-
[7140]	26/06/23	833	840	833	840	+8	+0.96	2,400	-
[7140]	26/06/22	821	832	821	832	+19	+2.34	1,600	-
[7140]	26/06/19	843	858	813	813	-45	-5.24	2,500	-
[7140]	26/06/18	850	862	850	858	-4	-0.46	400	-
[7140]	26/06/17	841	862	841	862	+12	+1.41	1,500	-
[7140]	26/06/16	840	850	823	850	+10	+1.19	1,500	-
[7140]	26/06/15	856	856	833	840	-20	-2.33	1,600	-
[7140]	26/06/12	847	860	834	860	+11	+1.30	6,100	-
[7140]	26/06/11	818	849	806	849	+25	+3.03	3,000	-
[7140]	26/06/10	804	824	804	824	+20	+2.49	1,100	-
[7140]	26/06/09	805	819	803	804	-4	-0.50	2,400	-
[7140]	26/06/08	830	830	808	808	-22	-2.65	2,200	-
[7140]	26/06/05	835	835	830	830	+1	+0.12	600	-
[7140]	26/06/04	829	829	829	829	-14	-1.66	300	-
[7140]	26/06/03	830	843	817	843	+27	+3.31	2,200	-
[7140]	26/06/02	822	837	816	816	-6	-0.73	1,100	-
[7140]	26/06/01	834	837	822	822	-23	-2.72	500	-
[7140]	26/05/29	820	845	813	845	+19	+2.30	1,900	-
[7140]	26/05/28	835	835	825	826	-9	-1.08	600	-
[7140]	26/05/27	817	835	817	835	+10	+1.21	1,200	-
[7140]	26/05/26	829	829	825	825	-4	-0.48	700	-
[7140]	26/05/25	850	850	829	829	+2	+0.24	2,300	-
[7140]	26/05/22	845	845	827	827	-18.0	-2.13	600	-
[7140]	26/05/21	825	849	825	845	+20.0	+2.42	2,400	-
[7140]	26/05/20	825	825	811	825	0	+0.00	2,500	-
[7140]	26/05/19	823	825	801	825	+2.0	+0.24	4,100	-
[7140]	26/05/18	814	825	808	823	+3.0	+0.37	2,800	-
[7140]	26/05/15	824	825	815	820	-19.0	-2.26	600	-
[7140]	26/05/14	817	839	815	839	+22.0	+2.69	1,700	-
[7140]	26/05/13	810	818	810	817	+1.0	+0.12	900	-
[7140]	26/05/12	823	825	816	816	0	+0.00	2,600	-
[7140]	26/05/11	808	830	801	816	-22.0	-2.63	8,300	-
[7140]	26/05/08	831	838	831	838	+4.0	+0.48	200	-
[7140]	26/05/07	837	837	833	834	-1.0	-0.12	1,900	-
[7140]	26/05/01	834	835	831	835	+1.0	+0.12	1,100	-
[7140]	26/04/30	836	836	834	834	-4.0	-0.48	400	-
[7140]	26/04/28	841	841	820	838	-3.0	-0.36	2,100	-
[7140]	26/04/27	856	856	841	841	-8	-0.94	4,600	-
[7140]	26/04/24	835	849	833	849	+12	+1.43	3,000	-
[7140]	26/04/23	839	839	833	837	+4	+0.48	1,300	-
[7140]	26/04/22	830	837	823	833	+3	+0.36	800	-
[7140]	26/04/21	835	835	830	830	-1	-0.12	700	-
[7140]	26/04/20	839	839	826	831	+1	+0.12	1,800	-
[7140]	26/04/17	824	847	823	830	+6	+0.73	4,400	-
[7140]	26/04/16	838	838	824	824	-20	-2.37	1,800	-
[7140]	26/04/15	840	844	825	844	+4	+0.48	2,700	-
[7140]	26/04/14	831	840	831	840	+11	+1.33	900	-
[7140]	26/04/13	829	838	829	829	-1	-0.12	1,300	-
[7140]	26/04/10	840	840	827	830	-8	-0.95	2,700	-
[7140]	26/04/09	837	838	837	838	+4	+0.48	300	-
[7140]	26/04/08	837	839	825	834	+4	+0.48	1,300	-
[7140]	26/04/07	823	830	815	830	+2	+0.24	3,500	-
[7140]	26/04/06	821	828	821	828	+7	+0.85	700	-
[7140]	26/04/03	820	821	815	821	-8	-0.97	1,400	-
[7140]	26/04/02	830	831	815	829	+4	+0.48	2,500	-
[7140]	26/04/01	820	830	820	825	+3	+0.36	1,500	-
[7140]	26/03/31	826	830	821	822	-12	-1.44	2,500	-
[7140]	26/03/30	807	835	807	834	-33	-3.81	7,500	-
[7140]	26/03/27	868	868	864	867	+3	+0.35	4,100	-
[7140]	26/03/26	859	864	849	864	+4	+0.47	3,800	-
[7140]	26/03/25	855	868	850	860	+20	+2.38	3,700	-
[7140]	26/03/24	834	847	834	840	+6	+0.72	2,100	-
[7140]	26/03/23	813	836	813	834	+8	+0.97	4,200	-
[7140]	26/03/19	865	869	820	826	-39	-4.51	28,700	-
[7140]	26/03/18	852	876	852	865	+28	+3.35	4,600	-
[7140]	26/03/17	879	879	837	837	-42	-4.78	17,700	-
[7140]	26/03/16	865	879	865	879	+8	+0.92	2,400	-
[7140]	26/03/13	892	892	871	871	-6	-0.68	900	-
[7140]	26/03/12	888	895	875	877	-10	-1.13	3,200	-
[7140]	26/03/11	888	892	884	887	+1	+0.11	2,700	-
[7140]	26/03/10	877	886	877	886	+16	+1.84	1,100	-
[7140]	26/03/09	865	884	864	870	-10	-1.14	9,500	-
[7140]	26/03/06	888	888	872	880	-3	-0.34	3,400	-
[7140]	26/03/05	884	884	875	883	0	0.00	2,900	-
[7140]	26/03/04	873	885	870	883	+12	+1.38	3,800	-
[7140]	26/03/03	880	882	870	871	-10	-1.14	4,100	-
[7140]	26/03/02	885	888	875	881	-4	-0.45	3,500	-
[7140]	26/02/27	902	902	878	885	-3	-0.34	4,500	-
[7140]	26/02/26	882	889	866	888	-2	-0.22	11,600	-
[7140]	26/02/25	891	904	885	890	-14	-1.55	4,700	-
[7140]	26/02/24	926	926	871	904	-22	-2.38	6,500	-
[7140]	26/02/20	920	932	915	926	+7	+0.76	1,200	-
[7140]	26/02/19	927	927	915	919	+1	+0.11	2,200	-
[7140]	26/02/18	905	936	904	918	+19	+2.11	9,400	-
[7140]	26/02/17	863	899	863	899	+30	+3.45	6,400	-
[7140]	26/02/16	878	878	860	869	+6	+0.70	8,000	-
[7140]	26/02/13	920	920	840	863	-108	-11.12	51,400	-
[7140]	26/02/12	941	980	941	971	+45	+4.86	21,700	-
[7140]	26/02/10	930	930	918	926	-7	-0.75	9,500	-
[7140]	26/02/09	956	959	933	933	+22	+2.41	14,100	-
[7140]	26/02/06	890	969	890	911	+30	+3.41	22,900	-
[7140]	26/02/05	896	896	860	881	-13	-1.45	16,800	-
[7140]	26/02/04	849	905	836	894	+54	+6.43	13,300	-
[7140]	26/02/03	830	840	830	840	+10	+1.20	2,500	-
[7140]	26/02/02	811	837	811	830	+20	+2.47	11,500	-
[7140]	26/01/30	811	812	805	810	+5	+0.62	5,600	-
[7140]	26/01/29	803	805	803	805	+2	+0.25	2,700	-
[7140]	26/01/28	802	810	802	803	-9	-1.11	3,800	-
[7140]	26/01/27	808	814	808	812	-2	-0.25	1,900	-
[7140]	26/01/26	820	820	800	814	0	0.00	6,100	-
[7140]	26/01/23	814	815	814	814	0	0.00	1,400	-
[7140]	26/01/22	816	816	813	814	0	0.00	1,600	-
[7140]	26/01/21	813	814	810	814	+1	+0.12	1,200	-
[7140]	26/01/20	815	815	810	813	+3	+0.37	3,600	-
[7140]	26/01/19	810	817	801	810	+2	+0.25	6,500	-
[7140]	26/01/16	801	813	800	808	+7	+0.87	6,100	-
[7140]	26/01/15	805	807	800	801	-4	-0.50	4,000	-
[7140]	26/01/14	803	805	803	805	+2	+0.25	1,100	-
[7140]	26/01/13	803	806	802	803	+1	+0.12	3,000	-
[7140]	26/01/09	807	807	799	802	-1	-0.12	4,000	-
[7140]	26/01/08	802	803	801	803	0	0.00	1,100	-
[7140]	26/01/07	801	804	795	803	-1	-0.12	11,500	-
[7140]	26/01/06	800	804	800	804	+4	+0.50	3,700	-
[7140]	26/01/05	798	806	798	800	0	0.00	8,900	-
[7140]	25/12/30	795	800	795	800	+2	+0.25	1,400	-
[7140]	25/12/29	806	806	796	798	-2	-0.25	3,800	-
[7140]	25/12/26	801	801	796	800	0	0.00	3,300	-
[7140]	25/12/25	804	804	799	800	-1	-0.12	3,000	-
[7140]	25/12/24	801	802	793	801	0	0.00	7,000	-
[7140]	25/12/23	797	801	788	801	+2	+0.25	10,300	-
[7140]	25/12/22	801	802	790	799	0	0.00	21,300	-
[7140]	25/12/19	794	800	790	799	-1	-0.13	4,800	-
[7140]	25/12/18	793	801	789	800	+5	+0.63	9,700	-
[7140]	25/12/17	799	800	793	795	-1	-0.13	5,100	-
[7140]	25/12/16	802	802	788	796	-4	-0.50	5,800	-
[7140]	25/12/15	797	800	789	800	+3	+0.38	6,900	-
[7140]	25/12/12	805	805	797	797	-4	-0.50	3,200	-
[7140]	25/12/11	802	802	795	801	-3	-0.37	5,200	-
[7140]	25/12/10	801	804	800	804	+4	+0.50	2,700	-
[7140]	25/12/09	793	805	793	800	+1	+0.13	2,200	-
[7140]	25/12/08	794	805	794	799	+5	+0.63	4,800	-
[7140]	25/12/05	803	803	793	794	-9	-1.12	1,100	-
[7140]	25/12/04	804	804	800	803	+2	+0.25	1,600	-
[7140]	25/12/03	800	801	800	801	+8	+1.01	1,000	-
[7140]	25/12/02	800	801	793	793	-4	-0.50	3,200	-
[7140]	25/12/01	800	803	797	797	-3	-0.38	3,800	-
[7140]	25/11/28	800	805	799	800	-1	-0.12	3,800	-
[7140]	25/11/27	800	804	800	801	-1	-0.12	3,700	-
[7140]	25/11/26	803	811	802	802	-6	-0.74	3,500	-
[7140]	25/11/25	798	810	795	808	+15	+1.89	3,500	-
[7140]	25/11/21	784	795	784	793	+8	+1.02	2,900	-
[7140]	25/11/20	799	799	784	785	+1	+0.13	2,700	-
[7140]	25/11/19	774	787	774	784	+24	+3.16	2,300	-
[7140]	25/11/18	795	808	735	760	-35	-4.40	19,000	-
[7140]	25/11/17	799	808	789	795	-4	-0.50	7,400	-
[7140]	25/11/14	783	800	783	799	+8	+1.01	3,300	-
[7140]	25/11/13	774	805	772	791	-18	-2.22	9,800	-
[7140]	25/11/12	810	819	799	809	0	0.00	6,000	-
[7140]	25/11/11	783	817	756	809	+26	+3.32	9,700	-
[7140]	25/11/10	777	783	775	783	+8	+1.03	1,400	-
[7140]	25/11/07	768	781	768	775	+7	+0.91	3,500	-
[7140]	25/11/06	786	786	761	768	-13	-1.66	7,300	-
[7140]	25/11/05	782	782	766	781	+1	+0.13	4,500	-
[7140]	25/11/04	794	794	780	780	-8	-1.02	5,100	-
[7140]	25/10/31	793	797	788	788	-11	-1.38	3,000	-
[7140]	25/10/30	795	799	788	799	0	0.00	3,500	-
[7140]	25/10/29	804	804	791	799	0	0.00	2,200	-
[7140]	25/10/28	814	814	791	799	-15	-1.84	2,700	-
[7140]	25/10/27	820	820	809	814	+5	+0.62	3,300	-
[7140]	25/10/24	804	809	804	809	+4	+0.50	400	-
[7140]	25/10/23	806	809	801	805	-1	-0.12	600	-
[7140]	25/10/22	800	809	800	806	+5	+0.62	1,200	-
[7140]	25/10/21	782	814	782	801	-6	-0.74	13,100	-
[7140]	25/10/20	814	819	805	807	+2	+0.25	3,600	-
[7140]	25/10/17	807	810	805	805	-7	-0.86	1,100	-
[7140]	25/10/16	820	820	812	812	-8	-0.98	1,300	-
[7140]	25/10/15	807	820	806	820	+12	+1.49	2,100	-
[7140]	25/10/14	811	811	803	808	-2	-0.25	4,200	-
[7140]	25/10/10	812	830	810	810	-10	-1.22	1,400	-
[7140]	25/10/09	812	827	812	820	+5	+0.61	700	-
[7140]	25/10/08	822	822	815	815	-5	-0.61	3,200	-
[7140]	25/10/07	817	830	817	820	-12	-1.44	1,000	-
[7140]	25/10/06	820	836	809	832	+12	+1.46	2,500	-
[7140]	25/10/03	815	825	815	820	+1	+0.12	2,000	-
[7140]	25/10/02	838	840	808	819	-30	-3.53	3,700	-
[7140]	25/10/01	850	856	820	849	+44	+5.47	10,000	-
[7140]	25/09/30	807	807	797	805	-3	-0.37	1,800	-
[7140]	25/09/29	816	816	800	808	-2	-0.25	2,000	-
[7140]	25/09/26	789	810	788	810	+21	+2.66	7,000	-
[7140]	25/09/25	796	802	780	789	-18	-2.23	10,500	-
[7140]	25/09/24	807	807	785	807	-2	-0.25	13,600	-
[7140]	25/09/22	791	809	785	809	+18	+2.28	9,200	-
[7140]	25/09/19	786	800	786	791	+9	+1.15	2,600	-
[7140]	25/09/18	803	810	779	782	-21	-2.62	19,000	-
[7140]	25/09/17	815	815	771	803	+3	+0.37	14,800	-
[7140]	25/09/16	835	835	800	800	-33	-3.96	13,200	-
[7140]	25/09/12	834	848	810	833	-1	-0.12	10,500	-
[7140]	25/09/11	840	843	834	834	-9	-1.07	1,800	-
[7140]	25/09/10	836	844	829	843	+8	+0.96	3,000	-
[7140]	25/09/09	841	841	826	835	+9	+1.09	3,900	-
[7140]	25/09/08	829	832	825	826	-7	-0.84	3,500	-
[7140]	25/09/05	837	837	828	833	-1	-0.12	2,800	-