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
[7150]	26/10/29	484	484	477	480	-4.0	-0.83	4,000	3,946,309,888
[7150]	26/10/28	485	487	484	484	+1.0	+0.21	2,800	3,979,195,904
[7150]	26/10/27	482	486	480	483	0	+0.00	8,700	3,970,974,464
[7150]	26/10/26	481	489	480	483	-3.0	-0.62	14,000	3,970,974,464
[7150]	26/10/23	485	486	467	486	-3.0	-0.61	46,700	3,995,638,784
[7150]	26/10/22	488	493	485	489	+1.0	+0.20	12,600	4,020,303,104
[7150]	26/10/21	473	488	473	488	+7.0	+1.46	17,400	4,012,081,664
[7150]	26/10/20	492	493	481	481	-15.0	-3.02	20,500	3,954,531,328
[7150]	26/10/19	489	496	487	496	-1.0	-0.20	15,600	4,077,853,696
[7150]	26/10/16	487	500	467	497	+11.0	+2.26	60,300	4,086,075,136
[7150]	26/10/15	488	488	481	486	-3.0	-0.61	15,900	3,995,638,784
[7150]	26/10/14	500	500	489	489	-9.0	-1.81	21,000	4,020,303,104
[7150]	26/10/13	500	507	496	498	+1.0	+0.20	4,300	4,094,296,576
[7150]	26/10/09	495	499	493	497	0	+0.00	10,400	4,086,075,136
[7150]	26/10/08	504	505	496	497	-9.0	-1.78	18,400	4,086,075,136
[7150]	26/10/07	512	514	505	506	-4.0	-0.78	8,600	4,160,068,352
[7150]	26/10/06	506	515	506	510	+3.0	+0.59	7,000	4,192,954,368
[7150]	26/10/05	512	516	502	507	+1.0	+0.20	16,900	4,168,289,792
[7150]	26/10/02	512	516	502	506	-4.0	-0.78	11,000	4,160,068,352
[7150]	26/10/01	518	518	509	510	-3.0	-0.58	7,400	4,192,954,368
[7150]	26/09/30	515	520	511	513	+1.0	+0.20	20,100	4,217,618,688
[7150]	26/09/29	518	524	506	512	-8.0	-1.54	13,900	4,209,397,248
[7150]	26/09/28	520	523	517	520	+1.0	+0.19	22,900	4,275,169,024
[7150]	26/09/25	517	527	517	519	+8.0	+1.57	26,200	4,266,947,584
[7150]	26/09/24	519	521	511	511	-10.0	-1.92	18,400	4,201,175,808
[7150]	26/09/18	519	529	518	521	+5.0	+0.97	12,500	4,283,390,464
[7150]	26/09/17	519	528	515	516	+1.0	+0.19	16,100	4,242,283,264
[7150]	26/09/16	517	525	515	515	-6.0	-1.15	12,400	4,234,061,568
[7150]	26/09/15	523	528	514	521	-8.0	-1.51	16,000	4,283,390,464
[7150]	26/09/14	525	531	514	529	+5.0	+0.95	26,500	4,349,162,496
[7150]	26/09/11	510	525	510	524	+10.0	+1.95	13,000	4,308,055,040
[7150]	26/09/10	510	519	504	514	+3.0	+0.59	15,900	4,225,840,128
[7150]	26/09/09	518	518	511	511	-5.0	-0.97	8,900	4,201,175,808
[7150]	26/09/08	524	533	516	516	-8.0	-1.53	17,800	4,242,283,264
[7150]	26/09/07	539	539	524	524	-11.0	-2.06	32,100	4,308,055,040
[7150]	26/09/04	534	542	530	535	+4.0	+0.75	21,800	4,398,491,136
[7150]	26/09/03	530	545	530	531	+1.0	+0.19	29,900	4,365,605,376
[7150]	26/09/02	532	542	530	530	-12.0	-2.21	28,300	4,357,383,680
[7150]	26/09/01	548	548	530	542	+3.0	+0.56	29,300	4,456,041,472
[7150]	26/08/31	544	550	533	539	+5.0	+0.94	40,400	4,431,377,408
[7150]	26/08/28	535	540	530	534	+2.0	+0.38	28,700	4,390,269,952
[7150]	26/08/27	533	538	527	532	+2.0	+0.38	26,000	4,373,827,072
[7150]	26/08/26	522	539	522	530	+10.0	+1.92	30,800	4,357,383,680
[7150]	26/08/25	524	529	517	520	-4.0	-0.76	26,100	4,275,169,024
[7150]	26/08/24	539	539	518	524	+5.0	+0.96	33,000	4,308,055,040
[7150]	26/08/21	521	530	518	519	-8.0	-1.52	20,200	4,266,947,584
[7150]	26/08/20	522	527	520	527	+7.0	+1.35	21,800	4,332,719,616
[7150]	26/08/19	541	542	520	520	-21.0	-3.88	52,500	4,275,169,024
[7150]	26/08/18	534	550	528	541	+7.0	+1.31	85,000	4,447,820,288
[7150]	26/08/17	511	536	510	534	+26.0	+5.12	54,600	4,390,269,952
[7150]	26/08/14	514	530	508	508	+3.0	+0.59	119,400	4,176,511,232
[7150]	26/08/13	486	515	485	505	+19.0	+3.91	70,400	4,151,846,912
[7150]	26/08/12	495	496	482	486	-1.0	-0.21	13,600	3,995,638,784
[7150]	26/08/10	483	494	478	487	+8.0	+1.67	28,400	4,003,860,224
[7150]	26/08/07	484	489	477	479	-5.0	-1.03	13,800	3,938,088,448
[7150]	26/08/06	477	487	477	484	+5.0	+1.04	18,100	3,979,195,904
[7150]	26/08/05	479	482	476	479	+1.0	+0.21	19,900	3,938,088,448
[7150]	26/08/04	481	483	475	478	+3.0	+0.63	15,200	3,929,867,008
[7150]	26/08/03	485	485	472	475	-10.0	-2.06	16,800	3,905,202,432
[7150]	26/07/31	481	489	479	485	+4.0	+0.83	22,500	3,987,417,344
[7150]	26/07/30	474	484	468	481	-3.0	-0.62	37,900	3,954,531,328
[7150]	26/07/29	501	503	479	484	-14.0	-2.81	41,700	3,979,195,904
[7150]	26/07/28	515	515	495	498	-7.0	-1.39	28,700	4,094,296,576
[7150]	26/07/27	489	519	489	505	+19.0	+3.91	82,800	4,151,846,912
[7150]	26/07/24	489	490	483	486	-1.0	-0.21	19,300	3,995,638,784
[7150]	26/07/23	490	491	486	487	-2.0	-0.41	18,000	4,003,860,224
[7150]	26/07/22	491	497	487	489	-1.0	-0.20	27,600	4,020,303,104
[7150]	26/07/21	478	494	478	490	+15.0	+3.16	32,400	4,028,524,800
[7150]	26/07/17	485	486	472	475	-7	-1.45	33,100	-
[7150]	26/07/16	481	496	481	482	-2	-0.41	46,100	-
[7150]	26/07/15	482	488	478	484	+6	+1.26	25,000	-
[7150]	26/07/14	473	480	471	478	+9	+1.92	35,100	-
[7150]	26/07/13	471	474	469	469	-4	-0.85	33,700	-
[7150]	26/07/10	470	478	469	473	+4	+0.85	38,200	-
[7150]	26/07/09	471	477	466	469	-4	-0.85	38,300	-
[7150]	26/07/08	463	483	461	473	-22	-4.44	145,900	-
[7150]	26/07/07	495	506	493	495	+7	+1.43	52,600	-
[7150]	26/07/06	487	494	484	488	+6	+1.24	35,300	-
[7150]	26/07/03	472	485	472	482	+6	+1.26	8,600	-
[7150]	26/07/02	469	488	469	476	+7	+1.49	27,100	-
[7150]	26/07/01	477	477	467	469	-7	-1.47	23,500	-
[7150]	26/06/30	478	478	470	476	-2	-0.42	16,700	-
[7150]	26/06/29	475	482	472	478	+7	+1.49	24,800	-
[7150]	26/06/26	479	480	468	471	+5	+1.07	59,900	-
[7150]	26/06/25	469	469	461	466	+1	+0.22	16,300	-
[7150]	26/06/24	468	470	465	465	-3	-0.64	6,000	-
[7150]	26/06/23	472	475	466	468	-4	-0.85	20,200	-
[7150]	26/06/22	477	482	472	472	-5	-1.05	14,000	-
[7150]	26/06/19	495	495	473	477	-11	-2.25	33,700	-
[7150]	26/06/18	492	493	482	488	-3	-0.61	29,100	-
[7150]	26/06/17	486	497	485	491	+5	+1.03	33,200	-
[7150]	26/06/16	486	486	476	486	-6	-1.22	30,200	-
[7150]	26/06/15	479	499	478	492	+11	+2.29	54,800	-
[7150]	26/06/12	478	485	476	481	+5	+1.05	23,400	-
[7150]	26/06/11	486	486	473	476	-10	-2.06	19,700	-
[7150]	26/06/10	481	493	479	486	+9	+1.89	43,100	-
[7150]	26/06/09	477	485	474	477	+3	+0.63	21,200	-
[7150]	26/06/08	489	489	465	474	-15	-3.07	54,100	-
[7150]	26/06/05	485	493	477	489	+9	+1.88	44,200	-
[7150]	26/06/04	466	480	459	480	+13	+2.78	21,900	-
[7150]	26/06/03	471	471	464	467	-4	-0.85	52,300	-
[7150]	26/06/02	470	472	460	471	+1	+0.21	26,400	-
[7150]	26/06/01	484	484	470	470	-14	-2.89	43,100	-
[7150]	26/05/29	484	485	480	484	0	0.00	35,100	-
[7150]	26/05/28	486	487	483	484	-2	-0.41	8,600	-
[7150]	26/05/27	489	490	485	486	-3	-0.61	13,300	-
[7150]	26/05/26	488	491	482	489	+1	+0.20	26,500	-
[7150]	26/05/25	506	506	485	488	-18	-3.56	99,900	-
[7150]	26/05/22	505	511	503	506	+5.0	+1.00	16,500	-
[7150]	26/05/21	499	515	499	501	+7.0	+1.42	61,800	-
[7150]	26/05/20	501	502	491	494	-7.0	-1.40	33,300	-
[7150]	26/05/19	499	515	496	501	+4.0	+0.80	36,600	-
[7150]	26/05/18	502	507	488	497	-13.0	-2.55	49,300	-
[7150]	26/05/15	496	515	496	510	+10.0	+2.00	22,200	-
[7150]	26/05/14	512	512	499	500	-22.0	-4.21	51,500	-
[7150]	26/05/13	516	522	512	522	+9.0	+1.75	13,000	-
[7150]	26/05/12	515	520	513	513	-1.0	-0.19	14,400	-
[7150]	26/05/11	509	515	507	514	+7.0	+1.38	17,700	-
[7150]	26/05/08	515	515	500	507	-12.0	-2.31	28,300	-
[7150]	26/05/07	520	525	511	519	+6.0	+1.17	23,300	-
[7150]	26/05/01	523	523	507	513	0	+0.00	12,400	-
[7150]	26/04/30	525	526	511	513	-16.0	-3.02	31,400	-
[7150]	26/04/28	511	529	508	529	+17.0	+3.32	32,900	-
[7150]	26/04/27	512	520	503	512	0	0.00	24,400	-
[7150]	26/04/24	522	527	510	512	-17	-3.21	38,100	-
[7150]	26/04/23	531	531	518	529	-1	-0.19	21,500	-
[7150]	26/04/22	538	543	523	530	-5	-0.93	54,900	-
[7150]	26/04/21	545	545	535	535	-8	-1.47	35,500	-
[7150]	26/04/20	551	556	543	543	-7	-1.27	19,200	-
[7150]	26/04/17	556	556	543	550	+1	+0.18	21,500	-
[7150]	26/04/16	552	559	548	549	+1	+0.18	29,500	-
[7150]	26/04/15	542	553	542	548	+7	+1.29	27,400	-
[7150]	26/04/14	539	543	534	541	+2	+0.37	15,600	-
[7150]	26/04/13	538	544	529	539	+1	+0.19	22,600	-
[7150]	26/04/10	540	548	537	538	+2	+0.37	15,600	-
[7150]	26/04/09	545	550	535	536	-7	-1.29	30,300	-
[7150]	26/04/08	536	545	535	543	+15	+2.84	29,000	-
[7150]	26/04/07	529	539	526	528	+1	+0.19	19,900	-
[7150]	26/04/06	517	530	513	527	+2	+0.38	110,600	-
[7150]	26/04/03	540	540	523	525	-5	-0.94	36,400	-
[7150]	26/04/02	536	551	527	530	-5	-0.93	32,600	-
[7150]	26/04/01	523	535	519	535	+26	+5.11	16,600	-
[7150]	26/03/31	500	520	491	509	+10	+2.00	39,000	-
[7150]	26/03/30	501	512	498	499	-22	-4.22	46,300	-
[7150]	26/03/27	519	531	516	521	+4	+0.77	30,800	-
[7150]	26/03/26	531	535	515	517	-19	-3.54	49,800	-
[7150]	26/03/25	542	547	533	536	+7	+1.32	37,000	-
[7150]	26/03/24	520	532	514	529	+19	+3.73	51,900	-
[7150]	26/03/23	522	522	507	510	-19	-3.59	29,900	-
[7150]	26/03/19	552	552	529	529	-23	-4.17	35,500	-
[7150]	26/03/18	553	557	544	552	+9	+1.66	39,900	-
[7150]	26/03/17	545	551	542	543	+2	+0.37	12,000	-
[7150]	26/03/16	544	546	536	541	-3	-0.55	12,400	-
[7150]	26/03/13	548	552	544	544	-6	-1.09	29,100	-
[7150]	26/03/12	578	578	550	550	-22	-3.85	30,500	-
[7150]	26/03/11	579	583	572	572	-3	-0.52	27,900	-
[7150]	26/03/10	571	578	560	575	+20	+3.60	62,000	-
[7150]	26/03/09	555	561	551	555	-22	-3.81	77,300	-
[7150]	26/03/06	580	587	570	577	-12	-2.04	19,400	-
[7150]	26/03/05	575	596	575	589	+29	+5.18	43,900	-
[7150]	26/03/04	590	593	553	560	-43	-7.13	151,500	-
[7150]	26/03/03	611	618	601	603	-12	-1.95	33,100	-
[7150]	26/03/02	650	650	607	615	-37	-5.67	87,300	-
[7150]	26/02/27	636	653	630	652	+13	+2.03	32,000	-
[7150]	26/02/26	633	651	633	639	+6	+0.95	39,700	-
[7150]	26/02/25	656	656	623	633	-25	-3.80	55,600	-
[7150]	26/02/24	674	679	643	658	-13	-1.94	72,200	-
[7150]	26/02/20	683	720	670	671	+3	+0.45	161,900	-
[7150]	26/02/19	638	676	632	668	+34	+5.36	73,100	-
[7150]	26/02/18	630	641	623	634	+3	+0.48	40,600	-
[7150]	26/02/17	647	656	630	631	-23	-3.52	41,700	-
[7150]	26/02/16	655	658	645	654	+9	+1.40	57,900	-
[7150]	26/02/13	665	675	641	645	-20	-3.01	71,800	-
[7150]	26/02/12	666	668	653	665	+12	+1.84	63,300	-
[7150]	26/02/10	658	684	650	653	-3	-0.46	87,900	-
[7150]	26/02/09	698	710	650	656	+18	+2.82	203,500	-
[7150]	26/02/06	650	665	634	638	+4	+0.63	156,000	-
[7150]	26/02/05	592	635	591	634	+45	+7.64	114,100	-
[7150]	26/02/04	583	593	580	589	+6	+1.03	20,900	-
[7150]	26/02/03	563	595	563	583	+20	+3.55	81,100	-
[7150]	26/02/02	561	577	560	563	+4	+0.72	28,900	-
[7150]	26/01/30	559	562	548	559	0	0.00	31,600	-
[7150]	26/01/29	565	565	555	559	-6	-1.06	10,300	-
[7150]	26/01/28	576	576	562	565	-11	-1.91	16,700	-
[7150]	26/01/27	579	580	576	576	-3	-0.52	11,700	-
[7150]	26/01/26	580	580	568	579	-1	-0.17	32,800	-
[7150]	26/01/23	585	585	573	580	0	0.00	22,000	-
[7150]	26/01/22	580	587	573	580	-10	-1.69	27,400	-
[7150]	26/01/21	583	590	572	590	+8	+1.37	62,300	-
[7150]	26/01/20	594	594	580	582	-8	-1.36	22,700	-
[7150]	26/01/19	590	593	575	590	+3	+0.51	31,100	-
[7150]	26/01/16	580	589	580	587	+9	+1.56	25,800	-
[7150]	26/01/15	559	581	559	578	+22	+3.96	38,200	-
[7150]	26/01/14	558	559	550	556	+2	+0.36	19,200	-
[7150]	26/01/13	560	560	541	554	-2	-0.36	36,000	-
[7150]	26/01/09	529	560	528	556	+29	+5.50	48,600	-
[7150]	26/01/08	521	535	520	527	+7	+1.35	29,400	-
[7150]	26/01/07	521	538	520	520	-2	-0.38	56,300	-
[7150]	26/01/06	517	522	514	522	+7	+1.36	32,700	-
[7150]	26/01/05	513	520	511	515	+4	+0.78	13,400	-
[7150]	25/12/30	507	512	506	511	-2	-0.39	11,200	-
[7150]	25/12/29	499	513	499	513	+14	+2.81	16,300	-
[7150]	25/12/26	499	503	497	499	0	0.00	17,300	-
[7150]	25/12/25	500	500	497	499	-1	-0.20	19,000	-
[7150]	25/12/24	498	500	497	500	+2	+0.40	3,400	-
[7150]	25/12/23	494	498	494	498	+5	+1.01	8,200	-
[7150]	25/12/22	508	508	492	493	-14	-2.76	34,400	-
[7150]	25/12/19	495	509	495	507	+7	+1.40	22,600	-
[7150]	25/12/18	500	500	492	500	0	0.00	22,600	-
[7150]	25/12/17	504	504	500	500	0	0.00	7,100	-
[7150]	25/12/16	507	507	495	500	-5	-0.99	31,800	-
[7150]	25/12/15	503	506	500	505	+2	+0.40	13,800	-
[7150]	25/12/12	503	503	501	503	0	0.00	4,200	-
[7150]	25/12/11	499	505	498	503	+4	+0.80	13,400	-
[7150]	25/12/10	500	500	493	499	-3	-0.60	15,200	-
[7150]	25/12/09	503	505	499	502	-6	-1.18	30,200	-
[7150]	25/12/08	510	510	504	508	+8	+1.60	24,600	-
[7150]	25/12/05	511	511	495	500	-1	-0.20	23,600	-
[7150]	25/12/04	500	520	495	501	+2	+0.40	36,400	-
[7150]	25/12/03	493	501	490	499	+5	+1.01	14,100	-
[7150]	25/12/02	499	513	491	494	-3	-0.60	39,500	-
[7150]	25/12/01	493	499	486	497	+9	+1.84	30,800	-
[7150]	25/11/28	485	495	483	488	+3	+0.62	21,800	-
[7150]	25/11/27	477	488	477	485	+5	+1.04	15,600	-
[7150]	25/11/26	484	484	477	480	+1	+0.21	6,800	-
[7150]	25/11/25	480	481	471	479	-2	-0.42	34,100	-
[7150]	25/11/21	481	483	480	481	0	0.00	6,900	-
[7150]	25/11/20	490	491	481	481	-7	-1.43	11,400	-
[7150]	25/11/19	483	488	481	488	+5	+1.04	6,100	-
[7150]	25/11/18	492	492	483	483	-7	-1.43	12,600	-
[7150]	25/11/17	500	500	488	490	-10	-2.00	18,500	-
[7150]	25/11/14	497	500	491	500	+8	+1.63	18,400	-
[7150]	25/11/13	487	493	487	492	+4	+0.82	9,100	-
[7150]	25/11/12	489	490	486	488	-1	-0.20	8,100	-
[7150]	25/11/11	490	491	487	489	-1	-0.20	5,100	-
[7150]	25/11/10	492	495	490	490	-1	-0.20	14,100	-
[7150]	25/11/07	494	497	491	491	-8	-1.60	5,000	-
[7150]	25/11/06	488	499	486	499	+12	+2.46	10,000	-
[7150]	25/11/05	491	492	487	487	-5	-1.02	12,000	-
[7150]	25/11/04	492	496	492	492	-4	-0.81	4,900	-
[7150]	25/10/31	496	496	490	496	+1	+0.20	9,800	-
[7150]	25/10/30	496	497	490	495	+1	+0.20	9,500	-
[7150]	25/10/29	504	504	494	494	-8	-1.59	4,400	-
[7150]	25/10/28	501	503	497	502	+5	+1.01	3,100	-
[7150]	25/10/27	496	501	496	497	+3	+0.61	17,200	-
[7150]	25/10/24	497	497	492	494	-1	-0.20	5,000	-
[7150]	25/10/23	496	496	493	495	-1	-0.20	7,400	-
[7150]	25/10/22	493	496	491	496	+3	+0.61	5,400	-
[7150]	25/10/21	496	496	493	493	-2	-0.40	5,500	-
[7150]	25/10/20	492	495	490	495	+5	+1.02	4,100	-
[7150]	25/10/17	495	495	490	490	-3	-0.61	6,100	-
[7150]	25/10/16	494	495	491	493	+2	+0.41	4,500	-
[7150]	25/10/15	495	496	491	491	-4	-0.81	11,400	-
[7150]	25/10/14	490	500	490	495	-5	-1.00	20,300	-
[7150]	25/10/10	509	509	497	500	-9	-1.77	8,800	-
[7150]	25/10/09	512	515	504	509	-4	-0.78	27,000	-
[7150]	25/10/08	490	539	490	513	+23	+4.69	89,200	-
[7150]	25/10/07	495	495	490	490	-3	-0.61	4,000	-
[7150]	25/10/06	494	496	488	493	-1	-0.20	10,900	-
[7150]	25/10/03	497	501	493	494	-3	-0.60	12,900	-
[7150]	25/10/02	495	498	492	497	+3	+0.61	5,800	-
[7150]	25/10/01	500	504	494	494	-5	-1.00	18,500	-
[7150]	25/09/30	497	499	496	499	+3	+0.60	5,700	-
[7150]	25/09/29	494	498	487	496	-1	-0.20	8,200	-
[7150]	25/09/26	491	500	491	497	-2	-0.40	27,300	-
[7150]	25/09/25	499	500	496	499	+2	+0.40	7,500	-
[7150]	25/09/24	492	499	492	497	+7	+1.43	6,600	-
[7150]	25/09/22	493	494	490	490	-1	-0.20	7,600	-
[7150]	25/09/19	491	493	490	491	0	0.00	17,700	-
[7150]	25/09/18	494	495	491	491	0	0.00	8,400	-
[7150]	25/09/17	493	494	490	491	-5	-1.01	10,100	-
[7150]	25/09/16	494	497	490	496	0	0.00	11,900	-
[7150]	25/09/12	495	500	493	496	-1	-0.20	12,800	-
[7150]	25/09/11	501	501	496	497	-1	-0.20	8,400	-
[7150]	25/09/10	499	502	497	498	0	0.00	3,900	-
[7150]	25/09/09	505	509	497	498	-4	-0.80	20,800	-
[7150]	25/09/08	506	506	497	502	+3	+0.60	8,900	-
[7150]	25/09/05	497	501	496	499	+4	+0.81	8,500	-