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
[7196]	26/10/29	733	735	731	731	-3.0	-0.41	3,100	6,639,050,240
[7196]	26/10/28	735	735	733	734	+3.0	+0.41	3,200	6,666,296,832
[7196]	26/10/27	735	735	730	731	-4.0	-0.54	6,100	6,639,050,240
[7196]	26/10/26	734	735	731	735	+5.0	+0.68	7,900	6,675,378,688
[7196]	26/10/23	730	732	728	730	0	+0.00	6,500	6,629,967,872
[7196]	26/10/22	730	732	730	730	-1.0	-0.14	4,900	6,629,967,872
[7196]	26/10/21	732	733	730	731	0	+0.00	4,800	6,639,050,240
[7196]	26/10/20	730	733	729	731	-2.0	-0.27	5,800	6,639,050,240
[7196]	26/10/19	730	734	730	733	+1.0	+0.14	4,100	6,657,214,464
[7196]	26/10/16	730	734	730	732	0	+0.00	6,000	6,648,132,096
[7196]	26/10/15	733	736	731	732	-3.0	-0.41	5,400	6,648,132,096
[7196]	26/10/14	737	737	734	735	-2.0	-0.27	4,200	6,675,378,688
[7196]	26/10/13	733	739	733	737	+1.0	+0.14	4,100	6,693,542,912
[7196]	26/10/09	735	740	732	736	+3.0	+0.41	5,800	6,684,461,056
[7196]	26/10/08	732	736	732	733	-1.0	-0.14	5,400	6,657,214,464
[7196]	26/10/07	738	742	734	734	-4.0	-0.54	9,800	6,666,296,832
[7196]	26/10/06	738	745	737	738	-3.0	-0.40	9,700	6,702,625,280
[7196]	26/10/05	745	745	740	741	-5.0	-0.67	7,600	6,729,871,872
[7196]	26/10/02	747	747	745	746	-1.0	-0.13	600	6,775,282,176
[7196]	26/10/01	749	751	745	747	-3.0	-0.40	12,200	6,784,364,544
[7196]	26/09/30	748	753	748	750	-1.0	-0.13	4,600	6,811,611,136
[7196]	26/09/29	751	754	749	751	-3.0	-0.40	3,000	6,820,692,992
[7196]	26/09/28	753	754	748	754	+3.0	+0.40	13,200	6,847,939,584
[7196]	26/09/25	746	751	746	751	+1.0	+0.13	4,100	6,820,692,992
[7196]	26/09/24	747	752	745	750	-3.0	-0.40	16,500	6,811,611,136
[7196]	26/09/18	754	754	749	753	-1.0	-0.13	8,300	6,838,857,216
[7196]	26/09/17	755	755	750	754	-1.0	-0.13	4,500	6,847,939,584
[7196]	26/09/16	750	758	750	755	+6.0	+0.80	25,400	6,857,021,952
[7196]	26/09/15	738	749	737	749	+13.0	+1.77	12,800	6,802,528,768
[7196]	26/09/14	731	736	730	736	+7.0	+0.96	7,500	6,684,461,056
[7196]	26/09/11	741	745	727	729	-13.0	-1.75	25,000	6,620,886,016
[7196]	26/09/10	742	750	742	742	-1.0	-0.13	13,700	6,738,953,728
[7196]	26/09/09	744	745	742	743	-3.0	-0.40	5,300	6,748,036,096
[7196]	26/09/08	745	747	743	746	+1.0	+0.13	3,500	6,775,282,176
[7196]	26/09/07	750	750	745	745	-2.0	-0.27	4,200	6,766,200,320
[7196]	26/09/04	746	749	746	747	+1.0	+0.13	3,900	6,784,364,544
[7196]	26/09/03	744	749	744	746	-2.0	-0.27	6,800	6,775,282,176
[7196]	26/09/02	747	748	741	748	+4.0	+0.54	6,500	6,793,446,912
[7196]	26/09/01	741	748	741	744	-3.0	-0.40	5,900	6,757,117,952
[7196]	26/08/31	741	747	741	747	+5.0	+0.67	11,800	6,784,364,544
[7196]	26/08/28	743	746	742	742	-1.0	-0.13	6,400	6,738,953,728
[7196]	26/08/27	745	748	743	743	-1.0	-0.13	8,500	6,748,036,096
[7196]	26/08/26	750	750	743	744	-2.0	-0.27	7,700	6,757,117,952
[7196]	26/08/25	744	746	743	746	+1.0	+0.13	6,400	6,775,282,176
[7196]	26/08/24	744	746	743	745	-3.0	-0.40	6,900	6,766,200,320
[7196]	26/08/21	745	750	744	748	+6.0	+0.81	10,800	6,793,446,912
[7196]	26/08/20	743	747	742	742	-1.0	-0.13	9,900	6,738,953,728
[7196]	26/08/19	748	749	738	743	-1.0	-0.13	14,100	6,748,036,096
[7196]	26/08/18	745	748	744	744	-4.0	-0.53	6,000	6,757,117,952
[7196]	26/08/17	748	750	745	748	-4.0	-0.53	7,700	6,793,446,912
[7196]	26/08/14	744	752	744	752	+5.0	+0.67	9,600	6,829,775,360
[7196]	26/08/13	750	754	745	747	-7.0	-0.93	13,200	6,784,364,544
[7196]	26/08/12	742	758	740	754	+13.0	+1.75	46,800	6,847,939,584
[7196]	26/08/10	734	742	732	741	+7.0	+0.95	20,800	6,729,871,872
[7196]	26/08/07	733	738	731	734	+3.0	+0.41	18,600	6,666,296,832
[7196]	26/08/06	730	732	730	731	+1.0	+0.14	13,200	6,639,050,240
[7196]	26/08/05	732	734	730	730	-2.0	-0.27	13,700	6,629,967,872
[7196]	26/08/04	735	737	732	732	-3.0	-0.41	16,100	6,648,132,096
[7196]	26/08/03	738	745	735	735	-5.0	-0.68	33,900	6,675,378,688
[7196]	26/07/31	736	740	732	740	-6.0	-0.80	56,300	6,720,789,504
[7196]	26/07/30	718	768	718	746	-32.0	-4.11	112,900	6,775,282,176
[7196]	26/07/29	770	784	770	778	-5.0	-0.64	66,300	7,065,911,296
[7196]	26/07/28	783	786	780	783	0	+0.00	40,700	7,111,322,112
[7196]	26/07/27	789	790	783	783	-2.0	-0.25	49,800	7,111,322,112
[7196]	26/07/24	787	789	785	785	-2.0	-0.25	22,100	7,129,486,336
[7196]	26/07/23	785	790	785	787	+1.0	+0.13	24,500	7,147,650,560
[7196]	26/07/22	788	790	786	786	-2.0	-0.25	22,600	7,138,568,192
[7196]	26/07/21	791	794	788	788	0	+0.00	29,100	7,156,732,416
[7196]	26/07/17	792	793	788	788	-4	-0.51	26,500	-
[7196]	26/07/16	789	793	785	792	+2	+0.25	35,700	-
[7196]	26/07/15	793	794	790	790	-1	-0.13	14,800	-
[7196]	26/07/14	793	794	791	791	0	0.00	9,400	-
[7196]	26/07/13	791	794	790	791	+2	+0.25	19,300	-
[7196]	26/07/10	788	790	788	789	+1	+0.13	14,300	-
[7196]	26/07/09	788	791	788	788	0	0.00	21,800	-
[7196]	26/07/08	788	790	786	788	-1	-0.13	14,800	-
[7196]	26/07/07	786	790	786	789	+3	+0.38	16,900	-
[7196]	26/07/06	787	792	786	786	-2	-0.25	35,500	-
[7196]	26/07/03	791	793	787	788	-4	-0.51	41,200	-
[7196]	26/07/02	792	795	792	792	0	0.00	22,800	-
[7196]	26/07/01	787	793	787	792	+6	+0.76	33,200	-
[7196]	26/06/30	786	788	784	786	+1	+0.13	26,800	-
[7196]	26/06/29	780	785	778	785	+5	+0.64	40,700	-
[7196]	26/06/26	779	780	776	780	+3	+0.39	33,900	-
[7196]	26/06/25	774	778	771	777	+2	+0.26	26,700	-
[7196]	26/06/24	769	775	769	775	+4	+0.52	19,500	-
[7196]	26/06/23	768	771	767	771	+3	+0.39	15,700	-
[7196]	26/06/22	763	769	763	768	+2	+0.26	8,700	-
[7196]	26/06/19	770	770	766	766	-2	-0.26	15,700	-
[7196]	26/06/18	763	768	763	768	+7	+0.92	10,400	-
[7196]	26/06/17	765	765	758	761	+1	+0.13	15,000	-
[7196]	26/06/16	751	760	751	760	+4	+0.53	7,300	-
[7196]	26/06/15	757	759	752	756	+4	+0.53	10,400	-
[7196]	26/06/12	756	760	745	752	-10	-1.31	28,600	-
[7196]	26/06/11	763	765	760	762	-1	-0.13	16,900	-
[7196]	26/06/10	763	764	761	763	0	0.00	10,900	-
[7196]	26/06/09	758	763	758	763	+6	+0.79	16,300	-
[7196]	26/06/08	758	761	757	757	-1	-0.13	18,800	-
[7196]	26/06/05	756	760	756	758	-1	-0.13	6,700	-
[7196]	26/06/04	759	760	756	759	-1	-0.13	7,900	-
[7196]	26/06/03	759	760	756	760	+1	+0.13	12,900	-
[7196]	26/06/02	752	759	752	759	+2	+0.26	13,000	-
[7196]	26/06/01	757	757	751	757	+7	+0.93	18,700	-
[7196]	26/05/29	751	755	749	750	-1	-0.13	13,200	-
[7196]	26/05/28	753	755	751	751	0	0.00	9,900	-
[7196]	26/05/27	751	752	745	751	+3	+0.40	15,600	-
[7196]	26/05/26	750	750	745	748	-1	-0.13	14,500	-
[7196]	26/05/25	749	749	746	749	0	0.00	8,400	-
[7196]	26/05/22	747	749	746	749	+6.0	+0.81	8,900	-
[7196]	26/05/21	748	748	742	743	-4.0	-0.54	9,600	-
[7196]	26/05/20	749	749	745	747	+1.0	+0.13	7,700	-
[7196]	26/05/19	747	749	746	746	-1.0	-0.13	7,700	-
[7196]	26/05/18	737	747	737	747	+10.0	+1.36	8,600	-
[7196]	26/05/15	740	742	736	737	-3.0	-0.41	7,700	-
[7196]	26/05/14	744	745	740	740	-1.0	-0.13	6,200	-
[7196]	26/05/13	741	743	739	741	0	+0.00	6,800	-
[7196]	26/05/12	747	748	740	741	-2.0	-0.27	9,300	-
[7196]	26/05/11	745	748	742	743	-2.0	-0.27	6,300	-
[7196]	26/05/08	744	749	742	745	-2.0	-0.27	9,300	-
[7196]	26/05/07	747	747	743	747	+7.0	+0.95	14,300	-
[7196]	26/05/01	741	741	735	740	+3.0	+0.41	8,700	-
[7196]	26/04/30	740	740	732	737	-3.0	-0.41	9,900	-
[7196]	26/04/28	745	745	738	740	-5.0	-0.67	8,200	-
[7196]	26/04/27	743	745	738	745	+7	+0.95	11,600	-
[7196]	26/04/24	738	744	732	738	-1	-0.14	7,900	-
[7196]	26/04/23	740	744	735	739	-3	-0.40	7,500	-
[7196]	26/04/22	749	749	740	742	-7	-0.93	10,400	-
[7196]	26/04/21	753	753	749	749	-4	-0.53	9,500	-
[7196]	26/04/20	753	754	750	753	+2	+0.27	10,500	-
[7196]	26/04/17	750	753	748	751	+2	+0.27	14,900	-
[7196]	26/04/16	747	750	745	749	+2	+0.27	9,300	-
[7196]	26/04/15	744	749	744	747	+1	+0.13	13,500	-
[7196]	26/04/14	741	746	741	746	+5	+0.67	10,900	-
[7196]	26/04/13	739	744	738	741	+2	+0.27	10,400	-
[7196]	26/04/10	740	742	739	739	0	0.00	13,300	-
[7196]	26/04/09	740	741	738	739	0	0.00	13,600	-
[7196]	26/04/08	733	739	733	739	+6	+0.82	14,100	-
[7196]	26/04/07	727	735	726	733	+7	+0.96	15,500	-
[7196]	26/04/06	724	727	723	726	+3	+0.41	7,900	-
[7196]	26/04/03	720	726	720	723	+1	+0.14	8,600	-
[7196]	26/04/02	724	727	721	722	+2	+0.28	9,400	-
[7196]	26/04/01	723	723	720	720	+2	+0.28	4,900	-
[7196]	26/03/31	723	723	718	718	-2	-0.28	8,800	-
[7196]	26/03/30	720	721	716	720	0	0.00	14,300	-
[7196]	26/03/27	723	723	717	720	+7	+0.98	12,800	-
[7196]	26/03/26	719	719	713	713	-4	-0.56	13,300	-
[7196]	26/03/25	715	720	714	717	+5	+0.70	10,500	-
[7196]	26/03/24	713	714	711	712	+2	+0.28	8,300	-
[7196]	26/03/23	713	716	710	710	-5	-0.70	21,400	-
[7196]	26/03/19	715	722	715	715	-3	-0.42	6,100	-
[7196]	26/03/18	712	721	712	718	+5	+0.70	19,400	-
[7196]	26/03/17	712	716	712	713	+2	+0.28	7,600	-
[7196]	26/03/16	716	718	711	711	-6	-0.84	15,900	-
[7196]	26/03/13	722	727	715	717	-5	-0.69	33,000	-
[7196]	26/03/12	729	729	720	722	-1	-0.14	79,300	-
[7196]	26/03/11	717	730	717	723	+4	+0.56	20,700	-
[7196]	26/03/10	714	724	714	719	+7	+0.98	16,300	-
[7196]	26/03/09	722	722	712	712	-10	-1.39	18,000	-
[7196]	26/03/06	717	726	716	722	+1	+0.14	9,000	-
[7196]	26/03/05	718	725	712	721	+11	+1.55	19,100	-
[7196]	26/03/04	716	718	710	710	-7	-0.98	35,300	-
[7196]	26/03/03	721	722	717	717	-5	-0.69	14,300	-
[7196]	26/03/02	722	726	722	722	-6	-0.82	15,300	-
[7196]	26/02/27	721	733	721	728	+8	+1.11	30,600	-
[7196]	26/02/26	715	720	714	720	+8	+1.12	23,600	-
[7196]	26/02/25	711	715	711	712	+2	+0.28	13,600	-
[7196]	26/02/24	711	713	710	710	0	0.00	11,100	-
[7196]	26/02/20	710	712	710	710	-1	-0.14	16,700	-
[7196]	26/02/19	712	715	711	711	-1	-0.14	16,700	-
[7196]	26/02/18	712	714	712	712	+2	+0.28	12,600	-
[7196]	26/02/17	709	712	709	710	+1	+0.14	9,300	-
[7196]	26/02/16	712	713	709	709	-1	-0.14	22,400	-
[7196]	26/02/13	712	714	710	710	0	0.00	13,400	-
[7196]	26/02/12	710	713	710	710	+1	+0.14	17,700	-
[7196]	26/02/10	709	711	708	709	+2	+0.28	24,900	-
[7196]	26/02/09	710	710	707	707	-1	-0.14	35,300	-
[7196]	26/02/06	710	711	708	708	-1	-0.14	34,500	-
[7196]	26/02/05	709	711	709	709	-1	-0.14	21,600	-
[7196]	26/02/04	710	710	709	710	0	0.00	22,800	-
[7196]	26/02/03	712	714	710	710	-2	-0.28	27,800	-
[7196]	26/02/02	715	718	711	712	-1	-0.14	22,800	-
[7196]	26/01/30	713	723	713	713	+1	+0.14	23,900	-
[7196]	26/01/29	717	729	712	712	-35	-4.69	86,600	-
[7196]	26/01/28	751	754	747	747	-7	-0.93	29,000	-
[7196]	26/01/27	754	757	751	754	-1	-0.13	16,700	-
[7196]	26/01/26	758	758	755	755	-1	-0.13	15,000	-
[7196]	26/01/23	752	758	750	756	0	0.00	15,800	-
[7196]	26/01/22	750	756	748	756	+8	+1.07	25,100	-
[7196]	26/01/21	750	751	748	748	-1	-0.13	12,100	-
[7196]	26/01/20	751	753	749	749	-2	-0.27	16,400	-
[7196]	26/01/19	756	757	750	751	-7	-0.92	28,200	-
[7196]	26/01/16	758	760	754	758	0	0.00	44,200	-
[7196]	26/01/15	750	758	750	758	+8	+1.07	41,500	-
[7196]	26/01/14	742	760	742	750	+9	+1.21	61,400	-
[7196]	26/01/13	736	742	736	741	+5	+0.68	31,800	-
[7196]	26/01/09	730	736	730	736	+8	+1.10	29,200	-
[7196]	26/01/08	726	730	726	728	+1	+0.14	19,900	-
[7196]	26/01/07	721	728	721	727	+8	+1.11	28,900	-
[7196]	26/01/06	718	720	717	719	+2	+0.28	14,700	-
[7196]	26/01/05	715	719	715	717	+2	+0.28	23,900	-
[7196]	25/12/30	714	716	714	715	+1	+0.14	16,000	-
[7196]	25/12/29	714	715	711	714	+4	+0.56	34,300	-
[7196]	25/12/26	711	713	710	710	-2	-0.28	71,800	-
[7196]	25/12/25	712	713	712	712	0	0.00	26,700	-
[7196]	25/12/24	712	714	712	712	0	0.00	32,700	-
[7196]	25/12/23	712	715	712	712	0	0.00	27,500	-
[7196]	25/12/22	714	715	712	712	-1	-0.14	38,700	-
[7196]	25/12/19	715	715	713	713	0	0.00	40,600	-
[7196]	25/12/18	715	715	713	713	-2	-0.28	15,300	-
[7196]	25/12/17	715	716	713	715	0	0.00	18,900	-
[7196]	25/12/16	715	718	715	715	0	0.00	21,200	-
[7196]	25/12/15	714	718	714	715	+1	+0.14	25,000	-
[7196]	25/12/12	715	718	714	714	0	0.00	19,800	-
[7196]	25/12/11	716	719	713	714	-4	-0.56	49,300	-
[7196]	25/12/10	717	721	717	718	+1	+0.14	28,500	-
[7196]	25/12/09	716	719	716	717	0	0.00	10,800	-
[7196]	25/12/08	719	722	717	717	-2	-0.28	18,500	-
[7196]	25/12/05	717	721	717	719	+3	+0.42	14,800	-
[7196]	25/12/04	717	719	716	716	-1	-0.14	14,200	-
[7196]	25/12/03	720	720	717	717	-2	-0.28	11,500	-
[7196]	25/12/02	719	719	716	719	+3	+0.42	17,700	-
[7196]	25/12/01	716	718	716	716	0	0.00	19,900	-
[7196]	25/11/28	714	718	714	716	+2	+0.28	22,500	-
[7196]	25/11/27	714	715	713	714	0	0.00	12,400	-
[7196]	25/11/26	712	716	712	714	+3	+0.42	16,600	-
[7196]	25/11/25	711	715	710	711	0	0.00	29,300	-
[7196]	25/11/21	711	714	711	711	0	0.00	16,300	-
[7196]	25/11/20	714	716	711	711	-3	-0.42	24,100	-
[7196]	25/11/19	715	717	713	714	-1	-0.14	14,200	-
[7196]	25/11/18	716	718	715	715	-1	-0.14	16,400	-
[7196]	25/11/17	720	721	716	716	-4	-0.56	23,300	-
[7196]	25/11/14	722	723	720	720	-2	-0.28	12,900	-
[7196]	25/11/13	722	724	720	722	0	0.00	16,400	-
[7196]	25/11/12	722	724	721	722	+3	+0.42	19,500	-
[7196]	25/11/11	717	722	717	719	+2	+0.28	23,300	-
[7196]	25/11/10	715	719	715	717	+2	+0.28	17,700	-
[7196]	25/11/07	709	718	709	715	+6	+0.85	19,300	-
[7196]	25/11/06	712	714	709	709	-1	-0.14	21,200	-
[7196]	25/11/05	714	715	707	710	-3	-0.42	43,400	-
[7196]	25/11/04	712	716	710	713	-1	-0.14	26,600	-
[7196]	25/10/31	720	721	712	714	-7	-0.97	29,900	-
[7196]	25/10/30	716	721	714	721	+3	+0.42	36,000	-
[7196]	25/10/29	721	721	716	718	-2	-0.28	24,700	-
[7196]	25/10/28	725	725	719	720	-4	-0.55	28,400	-
[7196]	25/10/27	733	733	722	724	-5	-0.69	37,400	-
[7196]	25/10/24	725	730	724	729	+5	+0.69	34,200	-
[7196]	25/10/23	723	724	720	724	+1	+0.14	20,700	-
[7196]	25/10/22	715	725	715	723	+8	+1.12	45,200	-
[7196]	25/10/21	715	720	713	715	+2	+0.28	43,700	-
[7196]	25/10/20	713	716	706	713	-2	-0.28	79,700	-
[7196]	25/10/17	717	718	713	715	-2	-0.28	51,000	-
[7196]	25/10/16	725	725	715	717	-7	-0.97	43,700	-
[7196]	25/10/15	723	724	717	724	+5	+0.70	44,200	-
[7196]	25/10/14	735	735	713	719	-27	-3.62	154,000	-
[7196]	25/10/10	734	746	734	746	+11	+1.50	84,600	-
[7196]	25/10/09	742	745	732	735	-7	-0.94	116,000	-
[7196]	25/10/08	747	749	742	742	-4	-0.54	70,900	-
[7196]	25/10/07	747	750	746	746	-2	-0.27	77,300	-
[7196]	25/10/06	753	755	748	748	-5	-0.66	84,500	-
[7196]	25/10/03	763	763	753	753	-10	-1.31	53,800	-
[7196]	25/10/02	761	764	759	763	+4	+0.53	56,800	-
[7196]	25/10/01	766	766	757	759	-7	-0.91	68,600	-
[7196]	25/09/30	772	772	766	766	-6	-0.78	53,800	-
[7196]	25/09/29	775	778	770	772	-3	-0.39	38,000	-
[7196]	25/09/26	772	777	772	775	+1	+0.13	46,400	-
[7196]	25/09/25	775	779	772	774	+3	+0.39	40,800	-
[7196]	25/09/24	773	774	770	771	-2	-0.26	41,000	-
[7196]	25/09/22	773	775	771	773	0	0.00	45,700	-
[7196]	25/09/19	775	778	772	773	-6	-0.77	77,000	-
[7196]	25/09/18	780	782	778	779	-1	-0.13	28,900	-
[7196]	25/09/17	785	785	780	780	-3	-0.38	37,200	-
[7196]	25/09/16	780	786	773	783	+2	+0.26	96,700	-
[7196]	25/09/12	790	790	778	781	-10	-1.26	140,600	-
[7196]	25/09/11	794	797	787	791	-44	-5.27	295,100	-
[7196]	25/09/10	827	835	826	835	+8	+0.97	43,300	-
[7196]	25/09/09	827	829	825	827	+4	+0.49	28,500	-
[7196]	25/09/08	824	829	823	823	-1	-0.12	24,200	-
[7196]	25/09/05	824	826	822	824	+2	+0.24	16,100	-