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
[7162]	26/10/29	295	298	289	289	-12.0	-3.99	35,300	3,781,391,616
[7162]	26/10/28	305	305	299	301	-4.0	-1.31	19,400	3,938,404,352
[7162]	26/10/27	300	305	299	305	+5.0	+1.67	28,500	3,990,742,016
[7162]	26/10/26	294	302	294	300	+1.0	+0.33	15,500	3,925,319,936
[7162]	26/10/23	304	304	298	299	0	+0.00	32,100	3,912,235,520
[7162]	26/10/22	293	305	290	299	+6.0	+2.05	54,800	3,912,235,520
[7162]	26/10/21	284	294	284	293	+6.0	+2.09	24,000	3,833,729,280
[7162]	26/10/20	293	293	286	287	-5.0	-1.71	22,100	3,755,222,784
[7162]	26/10/19	290	292	288	292	0	+0.00	9,200	3,820,644,864
[7162]	26/10/16	290	292	288	292	+3.0	+1.04	12,800	3,820,644,864
[7162]	26/10/15	292	297	287	289	-5.0	-1.70	24,800	3,781,391,616
[7162]	26/10/14	298	303	294	294	-5.0	-1.67	12,600	3,846,813,696
[7162]	26/10/13	291	299	291	299	+3.0	+1.01	13,200	3,912,235,520
[7162]	26/10/09	289	297	288	296	+4.0	+1.37	25,400	3,872,982,528
[7162]	26/10/08	291	296	290	292	-2.0	-0.68	21,900	3,820,644,864
[7162]	26/10/07	299	304	293	294	-4.0	-1.34	37,500	3,846,813,696
[7162]	26/10/06	291	298	291	298	+6.0	+2.05	22,100	3,899,151,104
[7162]	26/10/05	292	294	287	292	-1.0	-0.34	22,100	3,820,644,864
[7162]	26/10/02	293	294	290	293	0	+0.00	8,100	3,833,729,280
[7162]	26/10/01	295	299	293	293	-2.0	-0.68	8,800	3,833,729,280
[7162]	26/09/30	293	299	291	295	+2.0	+0.68	26,400	3,859,898,112
[7162]	26/09/29	290	294	290	293	+3.0	+1.03	7,800	3,833,729,280
[7162]	26/09/28	296	296	290	290	-1.0	-0.34	15,000	3,794,476,032
[7162]	26/09/25	293	296	285	291	+6.0	+2.11	27,600	3,807,560,448
[7162]	26/09/24	289	298	274	285	-4.0	-1.38	72,800	3,729,053,952
[7162]	26/09/18	289	292	288	289	-1.0	-0.34	8,700	3,781,391,616
[7162]	26/09/17	293	296	290	290	+1.0	+0.35	15,900	3,794,476,032
[7162]	26/09/16	291	299	288	289	-2.0	-0.69	49,000	3,781,391,616
[7162]	26/09/15	292	296	291	291	-3.0	-1.02	9,400	3,807,560,448
[7162]	26/09/14	292	296	288	294	0	+0.00	31,200	3,846,813,696
[7162]	26/09/11	292	295	288	294	+1.0	+0.34	29,800	3,846,813,696
[7162]	26/09/10	295	296	290	293	+1.0	+0.34	26,000	3,833,729,280
[7162]	26/09/09	297	300	289	292	+1.0	+0.34	37,500	3,820,644,864
[7162]	26/09/08	304	305	291	291	-16.0	-5.21	119,600	3,807,560,448
[7162]	26/09/07	303	313	301	307	+4.0	+1.32	86,900	4,016,910,848
[7162]	26/09/04	301	306	296	303	+2.0	+0.66	89,500	3,964,573,184
[7162]	26/09/03	312	328	291	301	-7.0	-2.27	330,800	3,956,937,216
[7162]	26/09/02	286	322	278	308	+30.0	+10.79	1,025,800	4,048,958,976
[7162]	26/09/01	267	308	267	278	+11.0	+4.12	589,400	3,654,579,968
[7162]	26/08/31	267	269	262	267	0	+0.00	16,800	3,509,974,272
[7162]	26/08/28	265	269	265	267	0	+0.00	16,300	3,509,974,272
[7162]	26/08/27	265	268	264	267	+2.0	+0.75	22,200	3,509,974,272
[7162]	26/08/26	264	269	263	265	-1.0	-0.38	32,400	3,483,682,304
[7162]	26/08/25	264	266	260	266	+2.0	+0.76	16,200	3,496,828,160
[7162]	26/08/24	268	268	263	264	-3.0	-1.12	15,900	3,470,536,448
[7162]	26/08/21	265	268	265	267	-2.0	-0.74	2,400	3,509,974,272
[7162]	26/08/20	262	269	261	269	+6.0	+2.28	13,300	3,536,266,240
[7162]	26/08/19	269	270	262	263	-11.0	-4.01	26,100	3,457,390,336
[7162]	26/08/18	266	279	266	274	+8.0	+3.01	54,900	3,601,996,032
[7162]	26/08/17	264	268	257	266	+2.0	+0.76	60,300	3,496,828,160
[7162]	26/08/14	266	270	264	264	-3.0	-1.12	34,100	3,470,536,448
[7162]	26/08/13	267	267	263	267	+3.0	+1.14	15,700	3,509,974,272
[7162]	26/08/12	265	266	262	264	-1.0	-0.38	20,100	3,470,536,448
[7162]	26/08/10	263	267	263	265	+2.0	+0.76	39,300	3,483,682,304
[7162]	26/08/07	269	269	261	263	-8.0	-2.95	58,600	3,457,390,336
[7162]	26/08/06	272	279	267	271	-5.0	-1.81	97,100	3,562,558,208
[7162]	26/08/05	258	277	253	276	+14.0	+5.34	129,700	3,628,288,000
[7162]	26/08/04	251	269	249	262	+10.0	+3.97	134,300	3,444,244,480
[7162]	26/08/03	250	257	235	252	+8.0	+3.28	127,100	3,312,784,640
[7162]	26/07/31	235	244	235	244	+6.0	+2.52	68,300	3,207,617,024
[7162]	26/07/30	235	250	232	238	+2.0	+0.85	158,200	3,128,741,120
[7162]	26/07/29	252	257	234	236	-30.0	-11.28	333,300	3,102,449,152
[7162]	26/07/28	272	272	262	266	-7.0	-2.56	77,400	3,496,828,160
[7162]	26/07/27	272	273	265	273	+5.0	+1.87	45,300	3,588,850,176
[7162]	26/07/24	274	274	263	268	-3.0	-1.11	35,300	3,523,120,128
[7162]	26/07/23	277	277	269	271	-4.0	-1.45	32,000	3,562,558,208
[7162]	26/07/22	275	277	272	275	-1.0	-0.36	56,600	3,615,142,144
[7162]	26/07/21	258	276	258	276	+21.0	+8.24	79,600	3,628,288,000
[7162]	26/07/17	262	264	250	255	-11	-4.14	139,300	-
[7162]	26/07/16	269	270	263	266	-7	-2.56	56,300	-
[7162]	26/07/15	266	277	264	273	+6	+2.25	71,000	-
[7162]	26/07/14	267	270	264	267	0	0.00	71,200	-
[7162]	26/07/13	265	272	263	267	+2	+0.75	96,100	-
[7162]	26/07/10	254	265	250	265	+12	+4.74	123,700	-
[7162]	26/07/09	253	256	252	253	0	0.00	48,700	-
[7162]	26/07/08	258	259	251	253	-5	-1.94	65,200	-
[7162]	26/07/07	269	272	257	258	-13	-4.80	82,700	-
[7162]	26/07/06	268	275	264	271	+7	+2.65	81,600	-
[7162]	26/07/03	255	265	255	264	+8	+3.13	56,000	-
[7162]	26/07/02	255	264	254	256	0	0.00	83,100	-
[7162]	26/07/01	257	261	255	256	0	0.00	38,900	-
[7162]	26/06/30	261	263	255	256	-1	-0.39	52,600	-
[7162]	26/06/29	257	261	255	257	0	0.00	68,700	-
[7162]	26/06/26	263	265	253	257	-10	-3.75	90,200	-
[7162]	26/06/25	269	269	263	267	0	0.00	41,800	-
[7162]	26/06/24	265	270	265	267	+2	+0.75	40,600	-
[7162]	26/06/23	277	277	265	265	-12	-4.33	71,100	-
[7162]	26/06/22	269	280	269	277	+10	+3.75	67,200	-
[7162]	26/06/19	280	280	265	267	-8	-2.91	79,800	-
[7162]	26/06/18	280	280	268	275	-3	-1.08	99,500	-
[7162]	26/06/17	270	280	270	278	+4	+1.46	95,500	-
[7162]	26/06/16	279	284	270	274	-5	-1.79	200,600	-
[7162]	26/06/15	289	289	278	279	-3	-1.06	119,400	-
[7162]	26/06/12	281	283	273	282	+9	+3.30	159,700	-
[7162]	26/06/11	263	275	263	273	+8	+3.02	173,700	-
[7162]	26/06/10	267	271	255	265	-10	-3.64	324,200	-
[7162]	26/06/09	269	279	266	275	+4	+1.48	181,400	-
[7162]	26/06/08	269	273	263	271	-3	-1.09	155,900	-
[7162]	26/06/05	262	283	262	274	+12	+4.58	306,600	-
[7162]	26/06/04	272	274	261	262	-6	-2.24	196,200	-
[7162]	26/06/03	284	284	267	268	-10	-3.60	257,900	-
[7162]	26/06/02	290	292	269	278	-19	-6.40	683,800	-
[7162]	26/06/01	303	303	285	297	-9	-2.94	471,500	-
[7162]	26/05/29	320	320	301	306	-15	-4.67	510,800	-
[7162]	26/05/28	326	345	311	321	-12	-3.60	495,100	-
[7162]	26/05/27	360	389	330	333	-21	-5.93	886,100	-
[7162]	26/05/26	377	382	348	354	-15	-4.07	926,800	-
[7162]	26/05/25	333	373	333	369	+46	+14.24	1,747,800	-
[7162]	26/05/22	328	339	322	323	-5.0	-1.52	327,800	-
[7162]	26/05/21	317	336	314	328	+15.0	+4.79	511,800	-
[7162]	26/05/20	331	333	308	313	-19.0	-5.72	583,300	-
[7162]	26/05/19	327	342	319	332	0	+0.00	727,800	-
[7162]	26/05/18	305	345	304	332	+2.0	+0.61	1,099,700	-
[7162]	26/05/15	315	378	315	330	+31.0	+10.37	3,698,100	-
[7162]	26/05/14	375	375	299	299	-80.0	-21.11	2,036,700	-
[7162]	26/05/13	337	399	317	379	+42	+12.46	6,373,900	-
[7162]	26/05/12	415	440	337	337	-80	-19.18	4,395,600	-
[7162]	26/05/11	495	519	386	417	-41	-8.95	9,485,400	-
[7162]	26/05/08	402	458	396	458	+80	+21.16	4,933,500	-
[7162]	26/05/07	378	378	378	378	+80	+26.85	111,400	-
[7162]	26/05/01	298	298	283	298	+80	+36.70	2,036,000	-
[7162]	26/04/30	223	225	218	218	-5	-2.24	52,200	-
[7162]	26/04/28	224	224	223	223	-2	-0.89	26,600	-
[7162]	26/04/27	222	226	222	225	0	0.00	25,300	-
[7162]	26/04/24	229	229	225	225	-4	-1.75	12,300	-
[7162]	26/04/23	227	229	224	229	+2	+0.88	17,600	-
[7162]	26/04/22	230	230	224	227	-7	-2.99	31,000	-
[7162]	26/04/21	232	234	230	234	+3	+1.30	24,200	-
[7162]	26/04/20	244	244	230	231	-8	-3.35	54,100	-
[7162]	26/04/17	244	248	235	239	-10	-4.02	189,700	-
[7162]	26/04/16	231	249	225	249	+25	+11.16	271,400	-
[7162]	26/04/15	228	229	224	224	-4	-1.75	28,800	-
[7162]	26/04/14	230	230	228	228	-2	-0.87	14,900	-
[7162]	26/04/13	231	233	229	230	-3	-1.29	12,900	-
[7162]	26/04/10	231	233	228	233	+4	+1.75	14,500	-
[7162]	26/04/09	233	233	229	229	-3	-1.29	6,500	-
[7162]	26/04/08	237	237	230	232	+1	+0.43	31,000	-
[7162]	26/04/07	235	235	230	231	-2	-0.86	11,900	-
[7162]	26/04/06	236	236	229	233	-1	-0.43	22,900	-
[7162]	26/04/03	232	237	230	234	+8	+3.54	56,000	-
[7162]	26/04/02	230	232	226	226	-5	-2.16	53,800	-
[7162]	26/04/01	235	235	229	231	-1	-0.43	51,000	-
[7162]	26/03/31	223	243	220	232	+11	+4.98	258,300	-
[7162]	26/03/30	224	224	219	221	-7	-3.07	39,800	-
[7162]	26/03/27	225	229	222	228	+3	+1.33	37,400	-
[7162]	26/03/26	233	233	221	225	-5	-2.17	130,200	-
[7162]	26/03/25	221	249	220	230	+16	+7.48	658,000	-
[7162]	26/03/24	217	219	214	214	+2	+0.94	31,800	-
[7162]	26/03/23	216	216	206	212	-7	-3.20	54,400	-
[7162]	26/03/19	230	231	218	219	-12	-5.19	110,600	-
[7162]	26/03/18	233	234	228	231	+1	+0.43	43,100	-
[7162]	26/03/17	232	240	227	230	+4	+1.77	117,300	-
[7162]	26/03/16	217	234	216	226	+11	+5.12	153,600	-
[7162]	26/03/13	215	220	215	215	-2	-0.92	36,300	-
[7162]	26/03/12	217	220	215	217	+1	+0.46	18,400	-
[7162]	26/03/11	215	222	215	216	0	0.00	44,600	-
[7162]	26/03/10	214	217	213	216	+5	+2.37	16,000	-
[7162]	26/03/09	208	212	205	211	-5	-2.31	38,600	-
[7162]	26/03/06	215	216	198	216	+2	+0.93	66,400	-
[7162]	26/03/05	216	218	210	214	+3	+1.42	19,500	-
[7162]	26/03/04	213	217	211	211	-6	-2.76	16,800	-
[7162]	26/03/03	217	218	214	217	0	0.00	15,700	-
[7162]	26/03/02	219	220	216	217	-3	-1.36	16,000	-
[7162]	26/02/27	219	220	218	220	+1	+0.46	6,400	-
[7162]	26/02/26	219	220	218	219	0	0.00	7,500	-
[7162]	26/02/25	217	220	215	219	+7	+3.30	18,600	-
[7162]	26/02/24	214	215	212	212	-3	-1.40	10,200	-
[7162]	26/02/20	219	219	215	215	-5	-2.27	16,500	-
[7162]	26/02/19	220	220	217	220	0	0.00	10,500	-
[7162]	26/02/18	215	221	213	220	+8	+3.77	35,100	-
[7162]	26/02/17	214	214	212	212	-1	-0.47	10,500	-
[7162]	26/02/16	213	215	212	213	0	0.00	12,000	-
[7162]	26/02/13	216	216	212	213	-2	-0.93	11,700	-
[7162]	26/02/12	214	215	214	215	+1	+0.47	27,700	-
[7162]	26/02/10	204	215	204	214	+10	+4.90	59,200	-
[7162]	26/02/09	205	206	203	204	-3	-1.45	28,000	-
[7162]	26/02/06	206	207	204	207	+1	+0.49	12,600	-
[7162]	26/02/05	205	207	203	206	+1	+0.49	15,200	-
[7162]	26/02/04	205	207	203	205	0	0.00	48,100	-
[7162]	26/02/03	205	206	200	205	-5	-2.38	156,300	-
[7162]	26/02/02	214	214	209	210	-2	-0.94	21,300	-
[7162]	26/01/30	216	216	208	212	-7	-3.20	86,800	-
[7162]	26/01/29	219	221	218	219	0	0.00	17,700	-
[7162]	26/01/28	220	222	217	219	+2	+0.92	19,900	-
[7162]	26/01/27	218	219	217	217	0	0.00	16,000	-
[7162]	26/01/26	216	219	216	217	+1	+0.46	20,200	-
[7162]	26/01/23	222	224	210	216	-6	-2.70	191,600	-
[7162]	26/01/22	221	223	221	222	0	0.00	16,000	-
[7162]	26/01/21	224	225	222	222	-4	-1.77	12,100	-
[7162]	26/01/20	226	227	224	226	0	0.00	19,500	-
[7162]	26/01/19	228	228	223	226	+3	+1.35	10,500	-
[7162]	26/01/16	223	227	222	223	0	0.00	21,900	-
[7162]	26/01/15	222	223	221	223	+2	+0.90	23,000	-
[7162]	26/01/14	222	223	221	221	0	0.00	14,800	-
[7162]	26/01/13	222	223	221	221	0	0.00	11,700	-
[7162]	26/01/09	221	223	220	221	0	0.00	14,600	-
[7162]	26/01/08	220	222	220	221	+1	+0.45	9,000	-
[7162]	26/01/07	221	223	219	220	0	0.00	20,000	-
[7162]	26/01/06	219	223	219	220	+2	+0.92	21,700	-
[7162]	26/01/05	223	223	217	218	0	0.00	39,000	-
[7162]	25/12/30	216	219	216	218	+1	+0.46	22,900	-
[7162]	25/12/29	210	218	210	217	+7	+3.33	51,000	-
[7162]	25/12/26	214	215	210	210	-5	-2.33	163,000	-
[7162]	25/12/25	214	216	213	215	+1	+0.47	141,900	-
[7162]	25/12/24	216	217	214	214	-2	-0.93	81,000	-
[7162]	25/12/23	219	219	216	216	-2	-0.92	80,200	-
[7162]	25/12/22	219	221	218	218	+1	+0.46	35,900	-
[7162]	25/12/19	217	219	217	217	+1	+0.46	87,700	-
[7162]	25/12/18	222	222	216	216	-6	-2.70	104,200	-
[7162]	25/12/17	224	224	221	222	-1	-0.45	35,700	-
[7162]	25/12/16	227	227	222	223	-4	-1.76	47,800	-
[7162]	25/12/15	226	227	225	227	+1	+0.44	19,100	-
[7162]	25/12/12	227	229	225	226	0	0.00	24,500	-
[7162]	25/12/11	230	230	226	226	-1	-0.44	51,100	-
[7162]	25/12/10	226	229	226	227	+2	+0.89	34,000	-
[7162]	25/12/09	226	229	225	225	0	0.00	42,300	-
[7162]	25/12/08	226	228	225	225	-4	-1.75	48,400	-
[7162]	25/12/05	232	233	229	229	-3	-1.29	23,700	-
[7162]	25/12/04	233	236	231	232	+4	+1.75	26,900	-
[7162]	25/12/03	228	229	227	228	-2	-0.87	49,700	-
[7162]	25/12/02	233	233	230	230	-3	-1.29	23,500	-
[7162]	25/12/01	234	235	233	233	0	0.00	29,200	-
[7162]	25/11/28	235	235	233	233	0	0.00	14,300	-
[7162]	25/11/27	236	236	231	233	0	0.00	18,400	-
[7162]	25/11/26	234	237	230	233	-2	-0.85	55,000	-
[7162]	25/11/25	239	239	233	235	+1	+0.43	12,500	-
[7162]	25/11/21	236	240	233	234	-2	-0.85	34,500	-
[7162]	25/11/20	237	241	236	236	-1	-0.42	17,100	-
[7162]	25/11/19	237	240	237	237	0	0.00	9,400	-
[7162]	25/11/18	240	240	236	237	-3	-1.25	34,200	-
[7162]	25/11/17	240	242	239	240	0	0.00	21,100	-
[7162]	25/11/14	242	243	240	240	-5	-2.04	48,400	-
[7162]	25/11/13	244	247	243	245	-1	-0.41	36,400	-
[7162]	25/11/12	245	248	243	246	+1	+0.41	28,500	-
[7162]	25/11/11	246	246	242	245	-1	-0.41	60,900	-
[7162]	25/11/10	242	247	241	246	+4	+1.65	55,500	-
[7162]	25/11/07	243	245	239	242	-2	-0.82	35,600	-
[7162]	25/11/06	240	244	238	244	+3	+1.24	59,100	-
[7162]	25/11/05	235	241	233	241	-2	-0.82	176,300	-
[7162]	25/11/04	240	247	238	243	+7	+2.97	187,900	-
[7162]	25/10/31	239	239	232	236	-1	-0.42	95,800	-
[7162]	25/10/30	239	241	233	237	-3	-1.25	178,300	-
[7162]	25/10/29	253	254	236	240	-23	-8.75	552,400	-
[7162]	25/10/28	274	274	257	263	-17	-6.07	672,100	-
[7162]	25/10/27	258	308	257	280	+30	+12.00	3,401,400	-
[7162]	25/10/24	260	273	247	250	-8	-3.10	1,258,000	-
[7162]	25/10/23	242	323	241	258	+15	+6.17	4,491,400	-
[7162]	25/10/22	240	243	240	243	+1	+0.41	17,800	-
[7162]	25/10/21	244	244	238	242	-2	-0.82	7,700	-
[7162]	25/10/20	247	247	240	244	+5	+2.09	23,700	-
[7162]	25/10/17	241	241	238	239	-2	-0.83	6,900	-
[7162]	25/10/16	240	244	240	241	+3	+1.26	35,000	-
[7162]	25/10/15	231	238	230	238	+7	+3.03	31,400	-
[7162]	25/10/14	230	233	230	231	-5	-2.12	42,300	-
[7162]	25/10/10	238	242	236	236	-4	-1.67	27,400	-
[7162]	25/10/09	242	242	239	240	-2	-0.83	17,000	-
[7162]	25/10/08	246	246	241	242	0	0.00	12,800	-
[7162]	25/10/07	246	248	241	242	+1	+0.41	11,900	-
[7162]	25/10/06	240	242	239	241	0	0.00	29,600	-
[7162]	25/10/03	241	244	241	241	+1	+0.42	4,600	-
[7162]	25/10/02	243	243	240	240	-2	-0.83	8,700	-
[7162]	25/10/01	246	246	242	242	-4	-1.63	31,800	-
[7162]	25/09/30	250	250	235	246	-4	-1.60	48,700	-
[7162]	25/09/29	248	250	248	250	+1	+0.40	1,900	-
[7162]	25/09/26	248	250	248	249	0	0.00	5,500	-
[7162]	25/09/25	252	252	249	249	-2	-0.80	8,900	-
[7162]	25/09/24	251	252	250	251	0	0.00	14,600	-
[7162]	25/09/22	248	253	247	251	+4	+1.62	25,900	-
[7162]	25/09/19	247	249	245	247	-1	-0.40	45,600	-
[7162]	25/09/18	253	253	248	248	-5	-1.98	101,300	-
[7162]	25/09/17	255	255	251	253	+1	+0.40	9,300	-
[7162]	25/09/16	253	254	250	252	+1	+0.40	75,400	-
[7162]	25/09/12	248	253	248	251	+4	+1.62	51,800	-
[7162]	25/09/11	250	250	247	247	-1	-0.40	11,400	-
[7162]	25/09/10	248	248	245	248	+1	+0.40	15,300	-
[7162]	25/09/09	250	250	246	247	-1	-0.40	11,300	-
[7162]	25/09/08	247	251	246	248	+1	+0.40	28,500	-
[7162]	25/09/05	246	247	242	247	+1	+0.41	32,400	-