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
[7192]	26/10/29	663	663	651	651	-7.0	-1.06	14,100	9,570,985,984
[7192]	26/10/28	655	658	653	658	+4.0	+0.61	35,800	9,673,900,032
[7192]	26/10/27	651	657	650	654	0	+0.00	7,600	9,615,091,712
[7192]	26/10/26	646	656	646	654	+8.0	+1.24	8,200	9,615,091,712
[7192]	26/10/23	653	654	634	646	-3.0	-0.46	29,900	9,497,476,096
[7192]	26/10/22	654	659	648	649	-8.0	-1.22	35,900	9,541,581,824
[7192]	26/10/21	648	658	648	657	+9.0	+1.39	13,200	9,659,197,440
[7192]	26/10/20	658	665	646	648	-10.0	-1.52	26,400	9,526,880,256
[7192]	26/10/19	655	660	648	658	-3.0	-0.45	10,700	9,673,900,032
[7192]	26/10/16	652	664	652	661	+13.0	+2.01	30,800	9,718,005,760
[7192]	26/10/15	672	672	647	648	-24.0	-3.57	46,500	9,526,880,256
[7192]	26/10/14	682	682	671	672	-4.0	-0.59	17,100	9,879,727,104
[7192]	26/10/13	665	684	665	676	+7.0	+1.05	26,000	9,938,535,424
[7192]	26/10/09	666	675	665	669	+1.0	+0.15	17,800	9,835,621,376
[7192]	26/10/08	671	674	664	668	-6.0	-0.89	34,900	9,820,919,808
[7192]	26/10/07	676	678	671	674	-4.0	-0.59	19,300	9,909,131,264
[7192]	26/10/06	677	680	671	678	+1.0	+0.15	19,000	9,967,938,560
[7192]	26/10/05	679	680	661	677	-1.0	-0.15	120,800	9,953,236,992
[7192]	26/10/02	691	691	678	678	-11.0	-1.60	60,100	9,967,938,560
[7192]	26/10/01	692	692	685	689	-8.0	-1.15	47,400	10,129,660,928
[7192]	26/09/30	711	711	684	697	-10.0	-1.41	53,000	10,247,276,544
[7192]	26/09/29	720	720	707	707	-13.0	-1.81	27,400	10,394,296,320
[7192]	26/09/28	723	723	713	720	-2.0	-0.28	29,700	10,585,421,824
[7192]	26/09/25	700	723	700	722	+19.0	+2.70	107,800	10,614,825,984
[7192]	26/09/24	709	709	700	703	-9.0	-1.26	52,500	10,335,488,000
[7192]	26/09/18	710	714	710	712	0	+0.00	19,700	10,467,806,208
[7192]	26/09/17	710	715	710	712	+2.0	+0.28	19,200	10,467,806,208
[7192]	26/09/16	714	716	704	710	+2.0	+0.28	34,900	10,438,402,048
[7192]	26/09/15	719	729	703	708	-4.0	-0.56	82,800	10,408,997,888
[7192]	26/09/14	706	720	698	712	+6.0	+0.85	30,000	10,467,806,208
[7192]	26/09/11	701	710	692	706	-8.0	-1.12	50,900	10,379,594,752
[7192]	26/09/10	685	714	682	714	+25.0	+3.63	104,000	10,497,210,368
[7192]	26/09/09	675	695	674	689	+10.0	+1.47	65,600	10,129,660,928
[7192]	26/09/08	676	683	670	679	+3.0	+0.44	34,400	9,982,641,152
[7192]	26/09/07	692	698	676	676	-7.0	-1.02	76,200	9,938,535,424
[7192]	26/09/04	666	689	666	683	+26.0	+3.96	81,400	10,041,448,448
[7192]	26/09/03	644	726	639	657	+29.0	+4.62	723,900	9,659,197,440
[7192]	26/09/02	632	634	626	628	-8.0	-1.26	20,600	9,232,840,704
[7192]	26/09/01	629	636	629	636	+7.0	+1.11	16,800	9,350,456,320
[7192]	26/08/31	625	632	625	629	-1.0	-0.16	5,300	9,247,542,272
[7192]	26/08/28	631	634	629	630	+1.0	+0.16	6,600	9,262,243,840
[7192]	26/08/27	633	633	628	629	0	+0.00	6,200	9,247,542,272
[7192]	26/08/26	627	635	627	629	+3.0	+0.48	9,700	9,247,542,272
[7192]	26/08/25	630	630	624	626	-4.0	-0.63	12,600	9,203,436,544
[7192]	26/08/24	632	632	628	630	0	+0.00	13,200	9,262,243,840
[7192]	26/08/21	625	635	625	630	+1.0	+0.16	16,500	9,262,243,840
[7192]	26/08/20	623	629	622	629	+5.0	+0.80	13,400	9,247,542,272
[7192]	26/08/19	630	631	624	624	-6.0	-0.95	21,500	9,174,032,384
[7192]	26/08/18	635	635	628	630	-5.0	-0.79	16,900	9,262,243,840
[7192]	26/08/17	634	639	634	635	0	+0.00	12,000	9,335,756,800
[7192]	26/08/14	633	636	629	635	+4.0	+0.63	17,800	9,335,756,800
[7192]	26/08/13	635	637	624	631	-3.0	-0.47	15,000	9,276,949,504
[7192]	26/08/12	630	637	626	634	+4.0	+0.63	24,500	9,321,055,232
[7192]	26/08/10	640	642	620	630	-5.0	-0.79	53,000	9,262,246,912
[7192]	26/08/07	608	644	596	635	+27.0	+4.44	136,100	9,335,756,800
[7192]	26/08/06	600	608	599	608	+8.0	+1.33	25,800	8,938,804,224
[7192]	26/08/05	602	603	600	600	+1.0	+0.17	11,000	8,821,187,584
[7192]	26/08/04	600	604	595	599	+2.0	+0.34	27,100	8,806,486,016
[7192]	26/08/03	600	602	592	597	-4.0	-0.67	28,900	8,777,081,856
[7192]	26/07/31	603	609	599	601	-2.0	-0.33	25,300	8,835,890,176
[7192]	26/07/30	601	603	598	603	0	+0.00	4,800	8,865,294,336
[7192]	26/07/29	595	604	595	603	+6.0	+1.01	10,200	8,865,294,336
[7192]	26/07/28	603	603	595	597	-6.0	-1.00	10,900	8,777,081,856
[7192]	26/07/27	595	604	592	603	+12.0	+2.03	25,200	8,865,294,336
[7192]	26/07/24	596	596	590	591	-6.0	-1.01	12,600	8,688,870,400
[7192]	26/07/23	598	601	596	597	-1.0	-0.17	19,700	8,777,081,856
[7192]	26/07/22	593	601	591	598	+3.0	+0.50	34,000	8,791,784,448
[7192]	26/07/21	583	600	583	595	+12.0	+2.06	21,300	8,747,677,696
[7192]	26/07/17	591	594	579	583	-9	-1.52	48,800	-
[7192]	26/07/16	591	597	590	592	0	0.00	14,300	-
[7192]	26/07/15	595	595	587	592	0	0.00	9,100	-
[7192]	26/07/14	595	596	586	592	+1	+0.17	14,800	-
[7192]	26/07/13	590	598	586	591	+3	+0.51	9,700	-
[7192]	26/07/10	591	602	587	588	-1	-0.17	40,100	-
[7192]	26/07/09	581	589	581	589	+8	+1.38	8,600	-
[7192]	26/07/08	586	594	581	581	-5	-0.85	17,700	-
[7192]	26/07/07	589	591	586	586	0	0.00	12,000	-
[7192]	26/07/06	580	593	580	586	+6	+1.03	25,900	-
[7192]	26/07/03	564	582	563	580	+16	+2.84	29,600	-
[7192]	26/07/02	554	569	554	564	+12	+2.17	30,100	-
[7192]	26/07/01	557	557	550	552	-4	-0.72	12,300	-
[7192]	26/06/30	552	558	551	556	+4	+0.72	7,900	-
[7192]	26/06/29	542	555	542	552	+2	+0.36	135,100	-
[7192]	26/06/26	554	557	545	550	-4	-0.72	34,100	-
[7192]	26/06/25	563	563	551	554	0	0.00	20,000	-
[7192]	26/06/24	551	560	551	554	-2	-0.36	19,600	-
[7192]	26/06/23	561	561	554	556	-1	-0.18	27,000	-
[7192]	26/06/22	556	565	556	557	-1	-0.18	22,500	-
[7192]	26/06/19	569	570	557	558	-7	-1.24	159,200	-
[7192]	26/06/18	570	571	562	565	-5	-0.88	29,800	-
[7192]	26/06/17	563	579	563	570	+5	+0.88	27,900	-
[7192]	26/06/16	570	571	565	565	-10	-1.74	25,200	-
[7192]	26/06/15	567	582	567	575	+8	+1.41	46,800	-
[7192]	26/06/12	570	576	558	567	-6	-1.05	181,600	-
[7192]	26/06/11	573	575	568	573	-7	-1.21	136,200	-
[7192]	26/06/10	579	584	578	580	+4	+0.69	17,000	-
[7192]	26/06/09	584	584	574	576	+1	+0.17	20,400	-
[7192]	26/06/08	577	584	573	575	-12	-2.04	29,500	-
[7192]	26/06/05	579	591	579	587	+10	+1.73	21,200	-
[7192]	26/06/04	576	580	574	577	-1	-0.17	31,200	-
[7192]	26/06/03	579	585	574	578	0	0.00	37,000	-
[7192]	26/06/02	571	580	566	578	+6	+1.05	56,000	-
[7192]	26/06/01	595	595	572	572	-26	-4.35	281,000	-
[7192]	26/05/29	598	603	597	598	0	0.00	12,600	-
[7192]	26/05/28	595	599	590	598	+2	+0.34	93,100	-
[7192]	26/05/27	603	603	595	596	-5	-0.83	50,200	-
[7192]	26/05/26	597	604	592	601	+3	+0.50	39,800	-
[7192]	26/05/25	609	610	597	598	-11	-1.81	85,600	-
[7192]	26/05/22	608	609	604	609	+6.0	+1.00	20,100	-
[7192]	26/05/21	598	610	598	603	+7.0	+1.17	36,300	-
[7192]	26/05/20	603	603	591	596	-7.0	-1.16	134,600	-
[7192]	26/05/19	600	610	600	603	+3.0	+0.50	29,900	-
[7192]	26/05/18	615	615	592	600	-13.0	-2.12	173,500	-
[7192]	26/05/15	613	619	607	613	+3.0	+0.49	56,500	-
[7192]	26/05/14	610	613	608	610	-4.0	-0.65	38,600	-
[7192]	26/05/13	611	627	602	614	+1.0	+0.16	159,500	-
[7192]	26/05/12	602	633	602	613	+18.0	+3.03	390,500	-
[7192]	26/05/11	690	708	581	595	-78.0	-11.59	795,000	-
[7192]	26/05/08	659	675	655	673	+12.0	+1.82	62,800	-
[7192]	26/05/07	669	671	648	661	+2.0	+0.30	136,500	-
[7192]	26/05/01	653	673	643	659	+10.0	+1.54	213,700	-
[7192]	26/04/30	648	650	643	649	-2.0	-0.31	49,000	-
[7192]	26/04/28	646	653	645	651	+5.0	+0.77	24,600	-
[7192]	26/04/27	649	650	644	646	-3	-0.46	52,200	-
[7192]	26/04/24	648	652	643	649	+2	+0.31	46,500	-
[7192]	26/04/23	655	658	643	647	-10	-1.52	55,500	-
[7192]	26/04/22	660	668	654	657	-10	-1.50	32,600	-
[7192]	26/04/21	660	672	660	667	+7	+1.06	34,500	-
[7192]	26/04/20	656	661	656	660	+4	+0.61	18,700	-
[7192]	26/04/17	656	658	650	656	+1	+0.15	35,400	-
[7192]	26/04/16	658	664	653	655	-3	-0.46	47,100	-
[7192]	26/04/15	654	661	651	658	+9	+1.39	46,100	-
[7192]	26/04/14	644	650	643	649	+7	+1.09	71,500	-
[7192]	26/04/13	643	651	641	642	-8	-1.23	21,500	-
[7192]	26/04/10	654	659	650	650	-4	-0.61	17,900	-
[7192]	26/04/09	665	666	653	654	-11	-1.65	20,700	-
[7192]	26/04/08	662	670	658	665	+13	+1.99	121,600	-
[7192]	26/04/07	650	657	646	652	+3	+0.46	30,800	-
[7192]	26/04/06	649	653	645	649	-4	-0.61	36,300	-
[7192]	26/04/03	639	658	639	653	+14	+2.19	108,900	-
[7192]	26/04/02	640	644	627	639	+3	+0.47	39,400	-
[7192]	26/04/01	630	636	625	636	+21	+3.41	111,700	-
[7192]	26/03/31	614	622	607	615	-2	-0.32	46,100	-
[7192]	26/03/30	607	623	607	617	-39	-5.95	168,700	-
[7192]	26/03/27	651	656	646	656	+6	+0.92	163,100	-
[7192]	26/03/26	659	660	644	650	-6	-0.91	90,100	-
[7192]	26/03/25	652	659	648	656	+14	+2.18	83,800	-
[7192]	26/03/24	654	657	638	642	+5	+0.78	78,700	-
[7192]	26/03/23	642	650	631	637	-17	-2.60	220,500	-
[7192]	26/03/19	675	675	652	654	-26	-3.82	185,100	-
[7192]	26/03/18	673	681	673	680	+10	+1.49	34,000	-
[7192]	26/03/17	676	689	670	670	0	0.00	48,900	-
[7192]	26/03/16	667	677	660	670	-3	-0.45	83,800	-
[7192]	26/03/13	671	676	668	673	-7	-1.03	63,700	-
[7192]	26/03/12	700	700	678	680	-22	-3.13	73,900	-
[7192]	26/03/11	694	710	693	702	+13	+1.89	185,600	-
[7192]	26/03/10	693	700	681	689	+6	+0.88	63,100	-
[7192]	26/03/09	663	683	656	683	-10	-1.44	105,100	-
[7192]	26/03/06	684	693	680	693	0	0.00	56,400	-
[7192]	26/03/05	682	695	676	693	+25	+3.74	103,900	-
[7192]	26/03/04	674	686	651	668	-23	-3.33	227,600	-
[7192]	26/03/03	709	709	689	691	-16	-2.26	102,100	-
[7192]	26/03/02	709	715	691	707	-17	-2.35	104,900	-
[7192]	26/02/27	704	738	704	724	+20	+2.84	91,500	-
[7192]	26/02/26	702	707	700	704	+1	+0.14	55,500	-
[7192]	26/02/25	706	709	700	703	-3	-0.42	45,700	-
[7192]	26/02/24	708	712	694	706	-2	-0.28	127,200	-
[7192]	26/02/20	729	729	704	708	-21	-2.88	150,700	-
[7192]	26/02/19	711	729	711	729	+27	+3.85	172,800	-
[7192]	26/02/18	711	711	699	702	-13	-1.82	107,100	-
[7192]	26/02/17	691	716	686	715	+34	+4.99	226,700	-
[7192]	26/02/16	666	690	659	681	+27	+4.13	224,400	-
[7192]	26/02/13	659	659	638	654	-13	-1.95	194,800	-
[7192]	26/02/12	650	670	650	667	+24	+3.73	189,800	-
[7192]	26/02/10	640	645	633	643	+3	+0.47	113,300	-
[7192]	26/02/09	635	652	625	640	+16	+2.56	507,900	-
[7192]	26/02/06	535	629	525	624	+85	+15.77	1,072,200	-
[7192]	26/02/05	535	539	534	539	+7	+1.32	24,000	-
[7192]	26/02/04	535	535	530	532	0	0.00	41,500	-
[7192]	26/02/03	532	544	525	532	+1	+0.19	124,600	-
[7192]	26/02/02	527	535	525	531	+8	+1.53	111,600	-
[7192]	26/01/30	512	524	512	523	+6	+1.16	42,500	-
[7192]	26/01/29	514	517	510	517	+3	+0.58	15,000	-
[7192]	26/01/28	518	518	509	514	-4	-0.77	44,800	-
[7192]	26/01/27	516	519	516	518	+2	+0.39	13,400	-
[7192]	26/01/26	516	520	515	516	-8	-1.53	29,200	-
[7192]	26/01/23	522	527	522	524	+2	+0.38	18,200	-
[7192]	26/01/22	522	526	522	522	0	0.00	13,100	-
[7192]	26/01/21	522	525	518	522	-7	-1.32	18,500	-
[7192]	26/01/20	516	529	515	529	+12	+2.32	93,200	-
[7192]	26/01/19	520	522	514	517	-3	-0.58	30,900	-
[7192]	26/01/16	520	522	514	520	0	0.00	42,700	-
[7192]	26/01/15	515	520	512	520	+5	+0.97	59,400	-
[7192]	26/01/14	513	515	510	515	+4	+0.78	21,100	-
[7192]	26/01/13	515	515	510	511	-2	-0.39	21,700	-
[7192]	26/01/09	511	513	509	513	0	0.00	15,000	-
[7192]	26/01/08	510	513	508	513	+4	+0.79	14,800	-
[7192]	26/01/07	510	511	507	509	-1	-0.20	20,300	-
[7192]	26/01/06	507	510	507	510	+3	+0.59	13,800	-
[7192]	26/01/05	507	507	505	507	0	0.00	50,600	-
[7192]	25/12/30	509	513	507	507	-2	-0.39	25,400	-
[7192]	25/12/29	507	509	505	509	0	0.00	69,500	-
[7192]	25/12/26	509	513	508	509	-2	-0.39	38,600	-
[7192]	25/12/25	511	513	509	511	0	0.00	22,800	-
[7192]	25/12/24	510	511	507	511	+4	+0.79	29,600	-
[7192]	25/12/23	511	516	505	507	-11	-2.12	81,600	-
[7192]	25/12/22	510	518	503	518	+21	+4.23	204,400	-
[7192]	25/12/19	498	500	496	497	+1	+0.20	28,800	-
[7192]	25/12/18	495	497	493	496	+2	+0.40	8,500	-
[7192]	25/12/17	495	497	493	494	-2	-0.40	19,500	-
[7192]	25/12/16	500	500	495	496	-4	-0.80	24,000	-
[7192]	25/12/15	495	500	494	500	+4	+0.81	21,500	-
[7192]	25/12/12	492	498	492	496	+3	+0.61	18,900	-
[7192]	25/12/11	498	500	491	493	-5	-1.00	44,500	-
[7192]	25/12/10	499	500	495	498	-1	-0.20	12,100	-
[7192]	25/12/09	500	501	498	499	-1	-0.20	36,900	-
[7192]	25/12/08	491	500	491	500	+6	+1.21	35,200	-
[7192]	25/12/05	495	497	492	494	+2	+0.41	25,400	-
[7192]	25/12/04	494	496	492	492	-2	-0.40	16,000	-
[7192]	25/12/03	499	499	489	494	-5	-1.00	38,800	-
[7192]	25/12/02	498	500	497	499	+3	+0.60	47,600	-
[7192]	25/12/01	490	498	490	496	+8	+1.64	83,000	-
[7192]	25/11/28	487	490	485	488	+2	+0.41	23,200	-
[7192]	25/11/27	481	487	480	486	+2	+0.41	19,100	-
[7192]	25/11/26	479	485	475	484	+6	+1.26	68,400	-
[7192]	25/11/25	474	478	470	478	+10	+2.14	51,000	-
[7192]	25/11/21	466	469	466	468	+2	+0.43	13,700	-
[7192]	25/11/20	464	467	460	466	+5	+1.08	32,000	-
[7192]	25/11/19	466	466	460	461	-5	-1.07	88,800	-
[7192]	25/11/18	469	472	463	466	-2	-0.43	29,500	-
[7192]	25/11/17	469	471	468	468	-1	-0.21	33,000	-
[7192]	25/11/14	470	472	460	469	-1	-0.21	65,600	-
[7192]	25/11/13	475	475	470	470	-3	-0.63	21,300	-
[7192]	25/11/12	471	477	471	473	+1	+0.21	16,100	-
[7192]	25/11/11	480	481	472	472	-5	-1.05	51,600	-
[7192]	25/11/10	470	485	468	477	+7	+1.49	152,400	-
[7192]	25/11/07	449	474	448	470	+22	+4.91	243,500	-
[7192]	25/11/06	443	448	443	448	+2	+0.45	12,200	-
[7192]	25/11/05	446	446	440	446	-2	-0.45	22,300	-
[7192]	25/11/04	441	448	440	448	+9	+2.05	40,200	-
[7192]	25/10/31	443	443	439	439	-3	-0.68	16,000	-
[7192]	25/10/30	440	443	439	442	+4	+0.91	15,500	-
[7192]	25/10/29	440	441	438	438	-2	-0.45	14,600	-
[7192]	25/10/28	439	440	438	440	0	0.00	71,600	-
[7192]	25/10/27	441	443	438	440	-1	-0.23	32,300	-
[7192]	25/10/24	440	441	438	441	+1	+0.23	9,200	-
[7192]	25/10/23	441	441	439	440	+1	+0.23	15,100	-
[7192]	25/10/22	440	441	438	439	0	0.00	19,600	-
[7192]	25/10/21	441	441	439	439	-2	-0.45	9,700	-
[7192]	25/10/20	440	441	438	441	+3	+0.68	20,500	-
[7192]	25/10/17	438	440	438	438	-2	-0.45	11,000	-
[7192]	25/10/16	441	442	440	440	0	0.00	16,500	-
[7192]	25/10/15	439	442	439	440	+1	+0.23	125,900	-
[7192]	25/10/14	439	440	434	439	-3	-0.68	21,400	-
[7192]	25/10/10	442	442	439	442	0	0.00	18,900	-
[7192]	25/10/09	443	443	442	442	0	0.00	48,100	-
[7192]	25/10/08	442	444	441	442	0	0.00	9,800	-
[7192]	25/10/07	442	444	441	442	-1	-0.23	15,800	-
[7192]	25/10/06	443	444	442	443	0	0.00	12,400	-
[7192]	25/10/03	443	444	442	443	0	0.00	12,100	-
[7192]	25/10/02	443	444	443	443	0	0.00	31,200	-
[7192]	25/10/01	443	445	443	443	0	0.00	22,300	-
[7192]	25/09/30	447	448	441	443	-3	-0.67	45,400	-
[7192]	25/09/29	447	447	445	446	-2	-0.45	23,300	-
[7192]	25/09/26	448	450	447	448	0	0.00	9,100	-
[7192]	25/09/25	449	450	447	448	-3	-0.67	23,200	-
[7192]	25/09/24	448	451	448	451	+1	+0.22	9,700	-
[7192]	25/09/22	448	452	448	450	+1	+0.22	19,500	-
[7192]	25/09/19	452	452	447	449	0	0.00	14,300	-
[7192]	25/09/18	449	450	448	449	+1	+0.22	10,100	-
[7192]	25/09/17	449	451	448	448	-2	-0.44	9,700	-
[7192]	25/09/16	449	452	449	450	0	0.00	10,500	-
[7192]	25/09/12	448	451	448	450	-1	-0.22	6,700	-
[7192]	25/09/11	450	451	448	451	+1	+0.22	6,500	-
[7192]	25/09/10	449	450	448	450	+3	+0.67	16,500	-
[7192]	25/09/09	449	450	447	447	-3	-0.67	7,300	-
[7192]	25/09/08	447	450	445	450	+3	+0.67	24,200	-
[7192]	25/09/05	442	447	442	447	+1	+0.22	13,800	-