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
[7161]	26/10/29	565	574	564	572	+3.0	+0.53	73,000	15,274,165,248
[7161]	26/10/28	569	571	559	569	+6.0	+1.07	51,600	15,194,055,680
[7161]	26/10/27	557	565	552	563	+13.0	+2.36	88,700	15,033,837,568
[7161]	26/10/26	541	553	541	550	+6.0	+1.10	85,200	14,686,697,472
[7161]	26/10/23	545	550	520	544	-14.0	-2.51	197,300	14,526,478,336
[7161]	26/10/22	587	590	555	558	-29.0	-4.94	116,400	14,900,322,304
[7161]	26/10/21	572	588	572	587	+17.0	+2.98	80,300	15,674,711,040
[7161]	26/10/20	611	611	567	570	-41.0	-6.71	137,000	15,220,758,528
[7161]	26/10/19	600	612	590	611	+2.0	+0.33	98,600	16,315,585,536
[7161]	26/10/16	601	614	597	609	+13.0	+2.18	77,600	16,262,179,840
[7161]	26/10/15	600	612	588	596	-24.0	-3.87	276,000	15,915,039,744
[7161]	26/10/14	653	653	620	620	-37.0	-5.63	170,400	16,555,913,216
[7161]	26/10/13	651	665	647	657	+8.0	+1.23	88,200	17,543,927,808
[7161]	26/10/09	652	662	642	649	-9.0	-1.37	129,800	17,330,302,976
[7161]	26/10/08	682	682	658	658	-33.0	-4.78	220,700	17,570,629,632
[7161]	26/10/07	684	714	677	691	+1.0	+0.14	284,300	18,451,832,832
[7161]	26/10/06	673	691	662	690	+32.0	+4.86	175,200	18,425,128,960
[7161]	26/10/05	678	678	644	658	-17.0	-2.52	261,200	17,570,629,632
[7161]	26/10/02	681	708	671	675	-6.0	-0.88	253,700	18,024,583,168
[7161]	26/10/01	703	704	669	681	-10.0	-1.45	202,500	18,184,802,304
[7161]	26/09/30	665	691	653	691	+20.0	+2.98	135,200	18,451,832,832
[7161]	26/09/29	685	687	667	671	-13.0	-1.90	177,900	17,917,769,728
[7161]	26/09/28	669	697	661	684	+21.0	+3.17	294,700	18,264,909,824
[7161]	26/09/25	627	663	627	663	+37.0	+5.91	208,100	17,704,146,944
[7161]	26/09/24	643	648	623	626	-14.0	-2.19	130,300	16,716,131,328
[7161]	26/09/18	649	649	622	640	0	+0.00	165,300	17,089,975,296
[7161]	26/09/17	640	658	635	640	+6.0	+0.95	235,000	17,089,975,296
[7161]	26/09/16	623	638	623	634	+16.0	+2.59	212,800	16,929,756,160
[7161]	26/09/15	615	620	610	618	+3.0	+0.49	143,200	16,502,507,520
[7161]	26/09/14	603	615	596	615	+11.0	+1.82	102,400	16,422,397,952
[7161]	26/09/11	587	611	575	604	+11.0	+1.85	147,100	16,128,663,552
[7161]	26/09/10	582	596	580	593	+8.0	+1.37	84,900	15,834,930,176
[7161]	26/09/09	598	598	584	585	-13.0	-2.17	97,500	15,621,305,344
[7161]	26/09/08	614	614	597	598	-14.0	-2.29	107,600	15,968,445,440
[7161]	26/09/07	625	625	608	612	-10.0	-1.61	183,100	16,342,288,384
[7161]	26/09/04	607	622	598	622	+22.0	+3.67	283,500	16,609,319,936
[7161]	26/09/03	585	610	582	600	+19.0	+3.27	237,000	16,021,851,136
[7161]	26/09/02	581	584	574	581	-8.0	-1.36	87,800	15,514,492,928
[7161]	26/09/01	593	593	580	589	-5.0	-0.84	119,400	15,728,117,760
[7161]	26/08/31	593	599	585	594	+6.0	+1.02	148,900	15,861,633,024
[7161]	26/08/28	573	592	572	588	+13.0	+2.26	90,500	15,701,414,912
[7161]	26/08/27	575	589	573	575	+4.0	+0.70	115,400	15,354,274,816
[7161]	26/08/26	566	577	566	571	0	+0.00	56,600	15,247,462,400
[7161]	26/08/25	571	578	567	571	-2.0	-0.35	76,500	15,247,462,400
[7161]	26/08/24	564	585	555	573	+15.0	+2.69	162,100	15,300,868,096
[7161]	26/08/21	550	561	547	558	+7.0	+1.27	76,500	14,900,322,304
[7161]	26/08/20	551	557	540	551	+3.0	+0.55	97,300	14,713,400,320
[7161]	26/08/19	573	573	548	548	-30.0	-5.19	120,500	14,633,290,752
[7161]	26/08/18	574	585	572	578	0	+0.00	53,800	15,434,383,360
[7161]	26/08/17	570	584	565	578	+14.0	+2.48	108,300	15,434,589,184
[7161]	26/08/14	550	575	548	564	+15.0	+2.73	193,000	15,060,741,120
[7161]	26/08/13	530	549	528	549	+24.0	+4.57	123,600	14,660,189,184
[7161]	26/08/12	528	534	522	525	+4.0	+0.77	43,800	14,019,307,520
[7161]	26/08/10	516	538	509	521	+1.0	+0.19	162,700	13,912,493,056
[7161]	26/08/07	535	535	517	520	-17.0	-3.17	81,800	13,885,790,208
[7161]	26/08/06	523	541	521	537	+14.0	+2.68	114,000	14,339,748,864
[7161]	26/08/05	510	524	510	523	+14.0	+2.75	72,500	13,965,899,776
[7161]	26/08/04	508	514	501	509	+1.0	+0.20	78,400	13,592,051,712
[7161]	26/08/03	505	508	492	508	+4.0	+0.79	61,000	13,565,348,864
[7161]	26/07/31	503	509	494	504	+7.0	+1.41	58,200	13,458,534,400
[7161]	26/07/30	498	501	484	497	-8.0	-1.58	78,000	13,271,610,368
[7161]	26/07/29	520	531	494	505	-13.0	-2.51	131,600	13,485,238,272
[7161]	26/07/28	539	544	517	518	-20.0	-3.72	61,500	13,832,382,464
[7161]	26/07/27	533	542	524	538	+7.0	+1.32	100,600	14,366,451,712
[7161]	26/07/24	533	535	522	531	-3.0	-0.56	87,400	14,179,527,680
[7161]	26/07/23	530	538	527	534	+4.0	+0.75	61,700	14,259,638,272
[7161]	26/07/22	523	532	516	530	+7.0	+1.34	113,500	14,152,823,808
[7161]	26/07/21	501	523	500	523	+32.0	+6.52	177,800	13,965,899,776
[7161]	26/07/17	508	515	487	491	-20	-3.91	121,500	-
[7161]	26/07/16	510	513	506	511	-1	-0.20	48,000	-
[7161]	26/07/15	501	514	501	512	+13	+2.61	82,700	-
[7161]	26/07/14	496	508	495	499	+3	+0.60	68,200	-
[7161]	26/07/13	499	505	491	496	-1	-0.20	64,400	-
[7161]	26/07/10	494	503	494	497	+4	+0.81	19,200	-
[7161]	26/07/09	498	500	491	493	-7	-1.40	53,300	-
[7161]	26/07/08	501	506	495	500	-8	-1.57	64,500	-
[7161]	26/07/07	508	522	508	508	0	0.00	76,800	-
[7161]	26/07/06	512	512	502	508	0	0.00	31,800	-
[7161]	26/07/03	504	510	503	508	+5	+0.99	19,000	-
[7161]	26/07/02	503	515	501	503	+1	+0.20	80,500	-
[7161]	26/07/01	499	502	497	502	+8	+1.62	39,600	-
[7161]	26/06/30	493	499	490	494	-2	-0.40	41,700	-
[7161]	26/06/29	499	503	487	496	+2	+0.40	109,000	-
[7161]	26/06/26	500	502	490	494	-4	-0.80	65,500	-
[7161]	26/06/25	492	499	489	498	+6	+1.22	53,900	-
[7161]	26/06/24	499	507	486	492	-8	-1.60	58,800	-
[7161]	26/06/23	498	504	493	500	+5	+1.01	63,300	-
[7161]	26/06/22	490	499	488	495	-2	-0.40	41,600	-
[7161]	26/06/19	503	505	487	497	-8	-1.58	95,800	-
[7161]	26/06/18	503	508	498	505	+10	+2.02	57,400	-
[7161]	26/06/17	499	511	494	495	+3	+0.61	95,300	-
[7161]	26/06/16	503	503	483	492	-14	-2.77	154,200	-
[7161]	26/06/15	509	519	506	506	+6	+1.20	91,600	-
[7161]	26/06/12	511	517	499	500	-9	-1.77	77,900	-
[7161]	26/06/11	514	514	494	509	-5	-0.97	126,700	-
[7161]	26/06/10	514	529	510	514	+5	+0.98	141,700	-
[7161]	26/06/09	505	517	502	509	+7	+1.39	109,900	-
[7161]	26/06/08	506	510	494	502	-9	-1.76	65,000	-
[7161]	26/06/05	511	525	506	511	+5	+0.99	61,300	-
[7161]	26/06/04	501	514	494	506	+1	+0.20	69,500	-
[7161]	26/06/03	507	510	491	505	-3	-0.59	62,500	-
[7161]	26/06/02	507	514	490	508	+1	+0.20	124,000	-
[7161]	26/06/01	525	528	507	507	-20	-3.80	99,300	-
[7161]	26/05/29	538	544	527	527	-6	-1.13	48,900	-
[7161]	26/05/28	541	549	520	533	-7	-1.30	129,400	-
[7161]	26/05/27	542	548	528	540	-2	-0.37	102,700	-
[7161]	26/05/26	545	554	542	542	-9	-1.63	101,100	-
[7161]	26/05/25	550	555	533	551	+3	+0.55	134,600	-
[7161]	26/05/22	558	558	546	548	-4.0	-0.72	111,300	-
[7161]	26/05/21	553	563	551	552	+7.0	+1.28	126,100	-
[7161]	26/05/20	570	570	536	545	-21.0	-3.71	321,300	-
[7161]	26/05/19	560	570	551	566	+5.0	+0.89	246,000	-
[7161]	26/05/18	541	570	541	561	+55.0	+10.87	585,100	-
[7161]	26/05/15	502	509	497	506	+12.0	+2.43	223,700	-
[7161]	26/05/14	501	504	491	494	-2.0	-0.40	93,500	-
[7161]	26/05/13	490	504	487	496	+6.0	+1.22	148,800	-
[7161]	26/05/12	472	492	469	490	+22.0	+4.70	98,700	-
[7161]	26/05/11	473	474	463	468	-8.0	-1.68	59,900	-
[7161]	26/05/08	481	487	462	476	+17.0	+3.70	253,000	-
[7161]	26/05/07	475	476	459	459	-8.0	-1.71	62,800	-
[7161]	26/05/01	448	472	442	467	+16.0	+3.55	205,000	-
[7161]	26/04/30	465	466	446	451	-21.0	-4.45	74,300	-
[7161]	26/04/28	450	472	450	472	+24.0	+5.36	69,900	-
[7161]	26/04/27	451	452	444	448	-9	-1.97	69,900	-
[7161]	26/04/24	460	460	451	457	-4	-0.87	45,000	-
[7161]	26/04/23	465	467	457	461	-7	-1.50	53,900	-
[7161]	26/04/22	479	481	466	468	-9	-1.89	37,600	-
[7161]	26/04/21	483	484	474	477	-7	-1.45	52,100	-
[7161]	26/04/20	493	494	483	484	-9	-1.83	71,900	-
[7161]	26/04/17	502	502	491	493	-6	-1.20	60,300	-
[7161]	26/04/16	502	508	499	499	-3	-0.60	55,600	-
[7161]	26/04/15	502	510	497	502	+5	+1.01	127,700	-
[7161]	26/04/14	507	509	495	497	-7	-1.39	79,700	-
[7161]	26/04/13	498	504	493	504	+5	+1.00	64,400	-
[7161]	26/04/10	507	518	499	499	-6	-1.19	143,500	-
[7161]	26/04/09	514	515	501	505	-9	-1.75	97,500	-
[7161]	26/04/08	505	514	501	514	+16	+3.21	165,100	-
[7161]	26/04/07	492	503	491	498	+11	+2.26	75,400	-
[7161]	26/04/06	487	491	481	487	+3	+0.62	55,700	-
[7161]	26/04/03	499	501	481	484	-12	-2.42	120,300	-
[7161]	26/04/02	500	510	493	496	-3	-0.60	137,700	-
[7161]	26/04/01	489	502	481	499	+25	+5.27	85,800	-
[7161]	26/03/31	473	482	463	474	0	0.00	86,900	-
[7161]	26/03/30	479	487	466	474	-17	-3.46	142,300	-
[7161]	26/03/27	487	495	484	491	+4	+0.82	56,100	-
[7161]	26/03/26	508	517	486	487	-28	-5.44	147,100	-
[7161]	26/03/25	502	520	502	515	+18	+3.62	142,400	-
[7161]	26/03/24	484	497	484	497	+27	+5.74	110,300	-
[7161]	26/03/23	485	489	470	470	-19	-3.89	86,700	-
[7161]	26/03/19	497	497	484	489	-19	-3.74	112,900	-
[7161]	26/03/18	500	509	498	508	+14	+2.83	65,400	-
[7161]	26/03/17	495	503	492	494	+2	+0.41	68,500	-
[7161]	26/03/16	499	502	490	492	-9	-1.80	47,300	-
[7161]	26/03/13	498	507	494	501	-2	-0.40	57,600	-
[7161]	26/03/12	520	521	502	503	-22	-4.19	103,800	-
[7161]	26/03/11	535	542	525	525	-3	-0.57	137,100	-
[7161]	26/03/10	511	528	497	528	+34	+6.88	146,100	-
[7161]	26/03/09	505	505	480	494	-31	-5.90	196,500	-
[7161]	26/03/06	522	531	514	525	-10	-1.87	111,300	-
[7161]	26/03/05	517	537	517	535	+48	+9.86	143,200	-
[7161]	26/03/04	530	532	487	487	-57	-10.48	345,400	-
[7161]	26/03/03	551	566	544	544	-10	-1.81	179,400	-
[7161]	26/03/02	574	574	549	554	-43	-7.20	313,900	-
[7161]	26/02/27	570	598	569	597	+32	+5.66	184,000	-
[7161]	26/02/26	560	571	560	565	+3	+0.53	112,300	-
[7161]	26/02/25	577	577	559	562	-16	-2.77	205,300	-
[7161]	26/02/24	607	607	567	578	-29	-4.78	263,400	-
[7161]	26/02/20	575	607	573	607	+30	+5.20	237,100	-
[7161]	26/02/19	561	579	559	577	+16	+2.85	79,900	-
[7161]	26/02/18	560	566	548	561	+9	+1.63	111,100	-
[7161]	26/02/17	582	584	550	552	-26	-4.50	147,900	-
[7161]	26/02/16	590	590	570	578	-13	-2.20	222,000	-
[7161]	26/02/13	605	624	586	591	-13	-2.15	503,300	-
[7161]	26/02/12	555	607	552	604	+48	+8.63	474,700	-
[7161]	26/02/10	548	559	544	556	+14	+2.58	245,400	-
[7161]	26/02/09	545	545	529	542	+10	+1.88	211,800	-
[7161]	26/02/06	541	545	521	532	-3	-0.56	220,700	-
[7161]	26/02/05	515	535	511	535	+30	+5.94	238,100	-
[7161]	26/02/04	468	506	468	505	+36	+7.68	180,600	-
[7161]	26/02/03	460	471	458	469	+14	+3.08	83,600	-
[7161]	26/02/02	460	467	452	455	-2	-0.44	60,500	-
[7161]	26/01/30	451	459	451	457	+5	+1.11	46,400	-
[7161]	26/01/29	455	455	450	452	-3	-0.66	32,700	-
[7161]	26/01/28	455	456	450	455	-2	-0.44	64,600	-
[7161]	26/01/27	458	459	454	457	-2	-0.44	43,800	-
[7161]	26/01/26	475	478	459	459	-20	-4.18	111,600	-
[7161]	26/01/23	473	482	469	479	+8	+1.70	77,100	-
[7161]	26/01/22	466	471	464	471	+13	+2.84	64,500	-
[7161]	26/01/21	460	466	451	458	-9	-1.93	129,900	-
[7161]	26/01/20	473	473	466	467	-6	-1.27	60,000	-
[7161]	26/01/19	470	478	458	473	+3	+0.64	141,700	-
[7161]	26/01/16	474	480	468	470	-3	-0.63	128,300	-
[7161]	26/01/15	447	473	447	473	+26	+5.82	170,900	-
[7161]	26/01/14	445	455	443	447	+5	+1.13	103,200	-
[7161]	26/01/13	440	446	436	442	+8	+1.84	125,800	-
[7161]	26/01/09	427	436	427	434	+8	+1.88	75,600	-
[7161]	26/01/08	419	429	416	426	+5	+1.19	75,100	-
[7161]	26/01/07	417	423	417	421	0	0.00	52,700	-
[7161]	26/01/06	410	421	410	421	+12	+2.93	101,500	-
[7161]	26/01/05	410	414	405	409	+4	+0.99	66,500	-
[7161]	25/12/30	404	407	401	405	+1	+0.25	55,700	-
[7161]	25/12/29	406	408	402	404	-2	-0.49	71,500	-
[7161]	25/12/26	405	411	404	406	+1	+0.25	129,700	-
[7161]	25/12/25	403	408	401	405	+5	+1.25	107,700	-
[7161]	25/12/24	402	406	398	400	-2	-0.50	69,900	-
[7161]	25/12/23	389	403	389	402	+13	+3.34	147,600	-
[7161]	25/12/22	392	393	388	389	-1	-0.26	105,800	-
[7161]	25/12/19	381	390	380	390	+10	+2.63	176,900	-
[7161]	25/12/18	375	381	372	380	+4	+1.06	108,800	-
[7161]	25/12/17	377	377	371	376	-1	-0.27	59,400	-
[7161]	25/12/16	386	386	377	377	-8	-2.08	69,300	-
[7161]	25/12/15	381	386	380	385	+1	+0.26	154,300	-
[7161]	25/12/12	386	386	382	384	+3	+0.79	86,900	-
[7161]	25/12/11	385	398	377	381	-1	-0.26	262,000	-
[7161]	25/12/10	386	386	379	382	-3	-0.78	86,700	-
[7161]	25/12/09	387	390	384	385	-5	-1.28	60,500	-
[7161]	25/12/08	394	394	387	390	-3	-0.76	72,200	-
[7161]	25/12/05	392	396	388	393	0	0.00	56,300	-
[7161]	25/12/04	379	395	379	393	+15	+3.97	91,900	-
[7161]	25/12/03	396	399	378	378	-19	-4.79	197,400	-
[7161]	25/12/02	411	411	396	397	-11	-2.70	157,600	-
[7161]	25/12/01	399	409	399	408	+16	+4.08	185,200	-
[7161]	25/11/28	384	395	384	392	+6	+1.55	117,000	-
[7161]	25/11/27	384	387	381	386	+3	+0.78	45,500	-
[7161]	25/11/26	372	383	372	383	+9	+2.41	58,300	-
[7161]	25/11/25	377	378	370	374	+4	+1.08	92,700	-
[7161]	25/11/21	365	375	365	370	+2	+0.54	55,000	-
[7161]	25/11/20	374	375	366	368	-3	-0.81	58,200	-
[7161]	25/11/19	374	376	371	371	-4	-1.07	41,700	-
[7161]	25/11/18	380	380	372	375	-6	-1.57	59,700	-
[7161]	25/11/17	390	391	379	381	-11	-2.81	157,100	-
[7161]	25/11/14	388	393	386	392	+1	+0.26	83,400	-
[7161]	25/11/13	399	399	388	391	-17	-4.17	150,700	-
[7161]	25/11/12	401	409	400	408	+8	+2.00	79,300	-
[7161]	25/11/11	402	402	394	400	0	0.00	64,700	-
[7161]	25/11/10	403	403	396	400	-3	-0.74	38,400	-
[7161]	25/11/07	411	412	401	403	-8	-1.95	37,300	-
[7161]	25/11/06	402	411	402	411	+10	+2.49	58,800	-
[7161]	25/11/05	413	414	396	401	-6	-1.47	120,700	-
[7161]	25/11/04	400	407	400	407	+6	+1.50	42,300	-
[7161]	25/10/31	402	403	397	401	0	0.00	30,000	-
[7161]	25/10/30	380	401	380	401	+13	+3.35	73,600	-
[7161]	25/10/29	400	400	387	388	-9	-2.27	69,800	-
[7161]	25/10/28	400	404	397	397	-7	-1.73	65,800	-
[7161]	25/10/27	402	411	402	404	+1	+0.25	24,700	-
[7161]	25/10/24	402	403	397	403	+2	+0.50	49,400	-
[7161]	25/10/23	405	405	400	401	-4	-0.99	22,100	-
[7161]	25/10/22	407	408	401	405	+1	+0.25	46,900	-
[7161]	25/10/21	403	420	400	404	+5	+1.25	89,900	-
[7161]	25/10/20	395	400	392	399	+3	+0.76	33,900	-
[7161]	25/10/17	400	402	395	396	-9	-2.22	27,600	-
[7161]	25/10/16	407	407	402	405	+1	+0.25	22,700	-
[7161]	25/10/15	397	406	393	404	+12	+3.06	44,000	-
[7161]	25/10/14	397	404	390	392	-13	-3.21	124,100	-
[7161]	25/10/10	414	414	403	405	-9	-2.17	67,700	-
[7161]	25/10/09	418	418	411	414	-2	-0.48	39,800	-
[7161]	25/10/08	416	424	413	416	-1	-0.24	60,800	-
[7161]	25/10/07	426	426	416	417	-8	-1.88	57,300	-
[7161]	25/10/06	436	436	417	425	-3	-0.70	101,800	-
[7161]	25/10/03	430	436	428	428	-4	-0.93	39,400	-
[7161]	25/10/02	433	435	423	432	-4	-0.92	46,200	-
[7161]	25/10/01	448	448	431	436	-12	-2.68	116,600	-
[7161]	25/09/30	446	453	440	448	+3	+0.67	69,600	-
[7161]	25/09/29	450	452	445	445	-6	-1.33	50,900	-
[7161]	25/09/26	452	460	451	451	-6	-1.31	60,000	-
[7161]	25/09/25	459	460	454	457	-2	-0.44	39,300	-
[7161]	25/09/24	455	462	450	459	+4	+0.88	77,000	-
[7161]	25/09/22	460	462	453	455	+3	+0.66	74,300	-
[7161]	25/09/19	449	453	445	452	+3	+0.67	47,500	-
[7161]	25/09/18	452	452	443	449	-2	-0.44	45,100	-
[7161]	25/09/17	458	458	444	451	-10	-2.17	72,500	-
[7161]	25/09/16	443	461	442	461	+15	+3.36	107,400	-
[7161]	25/09/12	448	449	443	446	+1	+0.22	51,000	-
[7161]	25/09/11	446	450	442	445	-4	-0.89	53,800	-
[7161]	25/09/10	448	463	444	449	+7	+1.58	73,000	-
[7161]	25/09/09	456	458	439	442	-13	-2.86	101,900	-
[7161]	25/09/08	456	459	450	455	-1	-0.22	45,400	-
[7161]	25/09/05	446	457	446	456	+8	+1.79	61,200	-