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
[7198]	26/10/29	742	743	737	742	0	+0.00	330,400	32,983,615,488
[7198]	26/10/28	757	757	742	742	-14.0	-1.85	310,200	32,983,615,488
[7198]	26/10/27	773	773	756	756	-14.0	-1.82	268,500	33,605,947,392
[7198]	26/10/26	777	777	770	770	-7.0	-0.90	120,300	34,228,279,296
[7198]	26/10/23	776	781	773	777	-1.0	-0.13	107,300	34,539,446,272
[7198]	26/10/22	773	783	773	778	+6.0	+0.78	93,200	34,583,900,160
[7198]	26/10/21	780	782	772	772	-5.0	-0.64	61,800	34,317,185,024
[7198]	26/10/20	785	785	774	777	-8.0	-1.02	80,800	34,539,446,272
[7198]	26/10/19	775	790	773	785	+11.0	+1.42	116,500	34,895,065,088
[7198]	26/10/16	773	778	772	774	+4.0	+0.52	110,300	34,406,088,704
[7198]	26/10/15	766	770	761	770	+4.0	+0.52	129,600	34,228,279,296
[7198]	26/10/14	777	777	765	766	-9.0	-1.16	169,300	34,050,471,936
[7198]	26/10/13	777	777	772	775	+3.0	+0.39	70,800	34,450,542,592
[7198]	26/10/09	771	773	770	772	0	+0.00	92,400	34,317,185,024
[7198]	26/10/08	771	776	769	772	-2.0	-0.26	238,200	34,317,185,024
[7198]	26/10/07	776	777	774	774	-3.0	-0.39	161,000	34,406,088,704
[7198]	26/10/06	779	783	776	777	-1.0	-0.13	136,200	34,539,446,272
[7198]	26/10/05	786	786	778	778	-8.0	-1.02	178,200	34,583,900,160
[7198]	26/10/02	790	794	786	786	-5.0	-0.63	110,900	34,939,518,976
[7198]	26/10/01	800	800	790	791	-13.0	-1.62	205,400	35,161,780,224
[7198]	26/09/30	814	815	800	804	-11.0	-1.35	181,200	35,739,660,288
[7198]	26/09/29	820	824	815	815	-30.0	-3.55	154,100	36,228,632,576
[7198]	26/09/28	843	845	838	845	+3.0	+0.36	140,800	37,562,204,160
[7198]	26/09/25	841	842	838	842	+2.0	+0.24	79,000	37,428,846,592
[7198]	26/09/24	841	842	838	840	0	+0.00	56,800	37,339,942,912
[7198]	26/09/18	842	844	838	840	-2.0	-0.24	116,300	37,339,942,912
[7198]	26/09/17	838	842	838	842	+2.0	+0.24	88,500	37,428,846,592
[7198]	26/09/16	837	840	835	840	+4.0	+0.48	60,900	37,339,942,912
[7198]	26/09/15	836	841	834	836	-5.0	-0.59	65,900	37,162,131,456
[7198]	26/09/14	829	841	828	841	+10.0	+1.20	103,100	37,384,392,704
[7198]	26/09/11	826	831	823	831	+1.0	+0.12	94,200	36,939,870,208
[7198]	26/09/10	829	833	828	830	-2.0	-0.24	51,200	36,895,420,416
[7198]	26/09/09	836	836	826	832	-8.0	-0.95	102,600	36,984,324,096
[7198]	26/09/08	830	842	824	840	+7.0	+0.84	142,300	37,339,942,912
[7198]	26/09/07	836	838	832	833	-2.0	-0.24	68,700	37,028,773,888
[7198]	26/09/04	837	841	833	835	-1.0	-0.12	154,000	37,117,681,664
[7198]	26/09/03	834	840	830	836	+8.0	+0.97	69,000	37,162,131,456
[7198]	26/09/02	840	840	828	828	-14.0	-1.66	124,700	36,806,512,640
[7198]	26/09/01	833	847	832	842	+9.0	+1.08	158,800	37,428,846,592
[7198]	26/08/31	839	839	832	833	-8.0	-0.95	97,800	37,028,773,888
[7198]	26/08/28	840	844	840	841	-2.0	-0.24	95,100	37,384,392,704
[7198]	26/08/27	847	847	840	843	-4.0	-0.47	83,800	37,473,300,480
[7198]	26/08/26	839	847	839	847	+9.0	+1.07	74,200	37,651,107,840
[7198]	26/08/25	847	849	838	838	-9.0	-1.06	119,400	37,251,039,232
[7198]	26/08/24	847	850	842	847	+2.0	+0.24	78,200	37,651,107,840
[7198]	26/08/21	834	845	832	845	+13.0	+1.56	95,300	37,562,204,160
[7198]	26/08/20	828	836	824	832	+5.0	+0.60	133,700	36,984,324,096
[7198]	26/08/19	849	849	822	827	-22.0	-2.59	204,800	36,762,062,848
[7198]	26/08/18	840	849	837	849	+7.0	+0.83	112,300	37,740,011,520
[7198]	26/08/17	843	850	837	842	-3.0	-0.36	137,800	37,428,846,592
[7198]	26/08/14	842	852	840	845	+1.0	+0.12	137,600	37,562,204,160
[7198]	26/08/13	840	853	830	844	+2.0	+0.24	281,700	37,517,750,272
[7198]	26/08/12	827	845	818	842	+25.0	+3.06	279,500	37,428,846,592
[7198]	26/08/10	823	823	813	817	-2.0	-0.24	103,000	36,317,540,352
[7198]	26/08/07	818	819	809	819	+2.0	+0.24	105,500	36,406,444,032
[7198]	26/08/06	803	817	803	817	+13.0	+1.62	117,400	36,317,540,352
[7198]	26/08/05	802	807	802	804	+3.0	+0.37	112,700	35,739,660,288
[7198]	26/08/04	800	803	797	801	+1.0	+0.12	83,800	35,606,302,720
[7198]	26/08/03	812	812	795	800	-15.0	-1.84	151,500	35,561,848,832
[7198]	26/07/31	808	824	805	815	+3.0	+0.37	235,400	36,228,632,576
[7198]	26/07/30	811	817	803	812	-4.0	-0.49	246,900	36,095,279,104
[7198]	26/07/29	808	820	804	816	+14.0	+1.75	153,500	36,273,086,464
[7198]	26/07/28	807	808	801	802	-9.0	-1.11	93,100	35,650,752,512
[7198]	26/07/27	799	812	799	811	+18.0	+2.27	154,200	36,050,825,216
[7198]	26/07/24	796	798	792	793	-5.0	-0.63	113,000	35,250,683,904
[7198]	26/07/23	800	803	798	798	-3.0	-0.37	78,900	35,472,945,152
[7198]	26/07/22	806	806	799	801	-5.0	-0.62	103,300	35,606,302,720
[7198]	26/07/21	799	811	799	806	+12.0	+1.51	118,200	35,828,563,968
[7198]	26/07/17	803	807	790	794	-11	-1.37	242,100	-
[7198]	26/07/16	818	820	804	805	-15	-1.83	116,600	-
[7198]	26/07/15	812	821	810	820	+12	+1.49	89,400	-
[7198]	26/07/14	813	814	807	808	-1	-0.12	92,700	-
[7198]	26/07/13	808	814	805	809	+1	+0.12	85,500	-
[7198]	26/07/10	808	818	804	808	+4	+0.50	220,700	-
[7198]	26/07/09	805	810	799	804	-1	-0.12	176,300	-
[7198]	26/07/08	808	811	802	805	-5	-0.62	102,300	-
[7198]	26/07/07	809	815	805	810	+6	+0.75	101,300	-
[7198]	26/07/06	798	807	798	804	+14	+1.77	150,400	-
[7198]	26/07/03	797	798	789	790	-1	-0.13	99,700	-
[7198]	26/07/02	783	794	783	791	+10	+1.28	114,300	-
[7198]	26/07/01	782	783	776	781	-2	-0.26	135,600	-
[7198]	26/06/30	793	796	783	783	-9	-1.14	139,800	-
[7198]	26/06/29	787	792	784	792	+11	+1.41	136,100	-
[7198]	26/06/26	778	781	771	781	+9	+1.17	163,000	-
[7198]	26/06/25	780	784	771	772	-7	-0.90	103,100	-
[7198]	26/06/24	777	786	777	779	+2	+0.26	98,900	-
[7198]	26/06/23	784	787	777	777	-10	-1.27	170,400	-
[7198]	26/06/22	785	790	782	787	+2	+0.25	60,900	-
[7198]	26/06/19	792	795	783	785	-7	-0.88	89,900	-
[7198]	26/06/18	794	799	788	792	+2	+0.25	81,000	-
[7198]	26/06/17	795	804	790	790	+2	+0.25	110,300	-
[7198]	26/06/16	798	798	786	788	-15	-1.87	105,700	-
[7198]	26/06/15	797	804	795	803	+12	+1.52	77,600	-
[7198]	26/06/12	794	795	786	791	-1	-0.13	105,700	-
[7198]	26/06/11	788	792	783	792	+2	+0.25	103,000	-
[7198]	26/06/10	782	791	782	790	+8	+1.02	107,300	-
[7198]	26/06/09	786	792	778	782	+2	+0.26	98,700	-
[7198]	26/06/08	788	794	772	780	-14	-1.76	176,900	-
[7198]	26/06/05	787	803	787	794	+9	+1.15	127,800	-
[7198]	26/06/04	777	786	777	785	+8	+1.03	115,400	-
[7198]	26/06/03	780	785	774	777	+3	+0.39	145,900	-
[7198]	26/06/02	775	779	767	774	-1	-0.13	194,200	-
[7198]	26/06/01	799	800	773	775	-25	-3.13	587,600	-
[7198]	26/05/29	811	819	800	800	-14	-1.72	232,100	-
[7198]	26/05/28	820	820	808	814	+1	+0.12	153,100	-
[7198]	26/05/27	810	816	805	813	+6	+0.74	102,700	-
[7198]	26/05/26	806	809	799	807	+3	+0.37	292,100	-
[7198]	26/05/25	827	827	802	804	-20	-2.43	199,700	-
[7198]	26/05/22	822	828	820	824	+2.0	+0.24	48,600	-
[7198]	26/05/21	817	829	815	822	+8.0	+0.98	107,000	-
[7198]	26/05/20	826	826	807	814	-11.0	-1.33	148,200	-
[7198]	26/05/19	823	829	818	825	+10.0	+1.23	136,800	-
[7198]	26/05/18	831	831	807	815	-22.0	-2.63	373,400	-
[7198]	26/05/15	830	837	829	837	+10.0	+1.21	77,100	-
[7198]	26/05/14	830	834	823	827	-6.0	-0.72	113,700	-
[7198]	26/05/13	836	836	821	833	-13.0	-1.54	285,500	-
[7198]	26/05/12	848	859	837	846	-6.0	-0.70	250,000	-
[7198]	26/05/11	850	862	845	852	+2.0	+0.24	134,600	-
[7198]	26/05/08	848	853	841	850	0	+0.00	116,600	-
[7198]	26/05/07	849	850	841	850	+6.0	+0.71	155,300	-
[7198]	26/05/01	855	856	838	844	-16.0	-1.86	192,900	-
[7198]	26/04/30	863	863	855	860	-9.0	-1.04	122,000	-
[7198]	26/04/28	861	869	859	869	+11.0	+1.28	104,600	-
[7198]	26/04/27	871	871	857	858	-11	-1.27	126,100	-
[7198]	26/04/24	870	873	863	869	-1	-0.11	42,200	-
[7198]	26/04/23	872	874	865	870	-9	-1.02	92,500	-
[7198]	26/04/22	880	881	872	879	-3	-0.34	58,000	-
[7198]	26/04/21	882	882	875	882	+7	+0.80	74,600	-
[7198]	26/04/20	878	879	872	875	+3	+0.34	56,200	-
[7198]	26/04/17	873	880	868	872	-3	-0.34	66,300	-
[7198]	26/04/16	879	882	874	875	+1	+0.11	50,600	-
[7198]	26/04/15	867	874	867	874	+11	+1.27	58,400	-
[7198]	26/04/14	858	863	854	863	+10	+1.17	81,900	-
[7198]	26/04/13	863	870	851	853	-13	-1.50	116,900	-
[7198]	26/04/10	889	889	865	866	-23	-2.59	125,700	-
[7198]	26/04/09	898	898	882	889	-7	-0.78	70,500	-
[7198]	26/04/08	893	897	887	896	+16	+1.82	156,300	-
[7198]	26/04/07	869	880	864	880	+20	+2.33	124,600	-
[7198]	26/04/06	865	865	860	860	-4	-0.46	65,700	-
[7198]	26/04/03	855	864	855	864	+10	+1.17	73,600	-
[7198]	26/04/02	861	864	846	854	+5	+0.59	131,100	-
[7198]	26/04/01	841	850	832	849	+23	+2.78	176,700	-
[7198]	26/03/31	835	840	822	826	+4	+0.49	101,400	-
[7198]	26/03/30	825	832	817	822	-40	-4.64	205,400	-
[7198]	26/03/27	858	871	856	862	-1	-0.12	182,900	-
[7198]	26/03/26	865	866	854	863	0	0.00	160,500	-
[7198]	26/03/25	854	863	851	863	+22	+2.62	214,300	-
[7198]	26/03/24	843	845	833	841	+13	+1.57	155,700	-
[7198]	26/03/23	841	842	825	828	-27	-3.16	412,400	-
[7198]	26/03/19	861	863	853	855	-13	-1.50	128,100	-
[7198]	26/03/18	863	868	860	868	+13	+1.52	96,900	-
[7198]	26/03/17	866	866	851	855	+4	+0.47	102,500	-
[7198]	26/03/16	865	865	845	851	-8	-0.93	202,900	-
[7198]	26/03/13	852	863	848	859	+4	+0.47	330,800	-
[7198]	26/03/12	871	871	854	855	-19	-2.17	178,000	-
[7198]	26/03/11	884	885	872	874	-1	-0.11	116,200	-
[7198]	26/03/10	870	878	866	875	+20	+2.34	97,300	-
[7198]	26/03/09	846	858	838	855	-19	-2.17	263,100	-
[7198]	26/03/06	875	881	862	874	-2	-0.23	281,300	-
[7198]	26/03/05	880	885	872	876	+22	+2.58	174,100	-
[7198]	26/03/04	869	875	840	854	-30	-3.39	350,300	-
[7198]	26/03/03	916	917	883	884	-32	-3.49	483,300	-
[7198]	26/03/02	916	920	907	916	-20	-2.14	242,100	-
[7198]	26/02/27	915	938	915	936	+21	+2.30	147,200	-
[7198]	26/02/26	914	921	912	915	+2	+0.22	123,000	-
[7198]	26/02/25	914	918	909	913	-2	-0.22	144,800	-
[7198]	26/02/24	924	924	907	915	-11	-1.19	183,400	-
[7198]	26/02/20	934	934	921	926	-9	-0.96	97,200	-
[7198]	26/02/19	931	938	924	935	+3	+0.32	139,200	-
[7198]	26/02/18	925	934	923	932	+8	+0.87	61,600	-
[7198]	26/02/17	925	932	920	924	-6	-0.65	105,700	-
[7198]	26/02/16	927	933	918	930	+5	+0.54	174,600	-
[7198]	26/02/13	925	933	912	925	-10	-1.07	192,900	-
[7198]	26/02/12	942	949	931	935	-3	-0.32	267,800	-
[7198]	26/02/10	930	940	928	938	+11	+1.19	114,500	-
[7198]	26/02/09	942	942	925	927	0	0.00	125,100	-
[7198]	26/02/06	926	930	917	927	-3	-0.32	138,400	-
[7198]	26/02/05	925	932	923	930	+9	+0.98	97,700	-
[7198]	26/02/04	913	923	908	921	+16	+1.77	109,800	-
[7198]	26/02/03	896	906	890	905	+20	+2.26	98,300	-
[7198]	26/02/02	891	902	884	885	-3	-0.34	111,700	-
[7198]	26/01/30	875	890	875	888	+8	+0.91	66,800	-
[7198]	26/01/29	880	882	869	880	-3	-0.34	180,700	-
[7198]	26/01/28	894	895	880	883	-12	-1.34	143,500	-
[7198]	26/01/27	897	897	888	895	-1	-0.11	114,500	-
[7198]	26/01/26	907	907	889	896	-18	-1.97	270,200	-
[7198]	26/01/23	910	918	908	914	-1	-0.11	96,600	-
[7198]	26/01/22	915	919	912	915	+5	+0.55	82,800	-
[7198]	26/01/21	918	926	905	910	-18	-1.94	249,300	-
[7198]	26/01/20	932	936	925	928	-4	-0.43	184,600	-
[7198]	26/01/19	944	944	928	932	-12	-1.27	148,500	-
[7198]	26/01/16	940	946	932	944	-1	-0.11	112,700	-
[7198]	26/01/15	917	950	914	945	+28	+3.05	203,700	-
[7198]	26/01/14	917	923	915	917	+1	+0.11	110,900	-
[7198]	26/01/13	926	926	911	916	+2	+0.22	156,700	-
[7198]	26/01/09	908	916	908	914	+8	+0.88	114,500	-
[7198]	26/01/08	905	910	903	906	+1	+0.11	78,500	-
[7198]	26/01/07	908	919	903	905	-1	-0.11	171,300	-
[7198]	26/01/06	900	911	899	906	+10	+1.12	158,800	-
[7198]	26/01/05	905	910	891	896	-4	-0.44	184,200	-
[7198]	25/12/30	900	910	894	900	-2	-0.22	106,200	-
[7198]	25/12/29	918	918	900	902	-5	-0.55	183,000	-
[7198]	25/12/26	890	907	890	907	+15	+1.68	133,200	-
[7198]	25/12/25	884	894	884	892	+6	+0.68	72,500	-
[7198]	25/12/24	890	892	885	886	-1	-0.11	98,300	-
[7198]	25/12/23	893	896	883	887	-3	-0.34	188,300	-
[7198]	25/12/22	931	934	888	890	+4	+0.45	295,400	-
[7198]	25/12/19	884	890	880	886	+2	+0.23	77,400	-
[7198]	25/12/18	874	884	869	884	+16	+1.84	115,400	-
[7198]	25/12/17	880	880	867	868	-8	-0.91	86,200	-
[7198]	25/12/16	892	892	874	876	-17	-1.90	72,000	-
[7198]	25/12/15	885	899	882	893	+10	+1.13	114,900	-
[7198]	25/12/12	880	884	870	883	+17	+1.96	91,900	-
[7198]	25/12/11	876	882	866	866	-15	-1.70	92,800	-
[7198]	25/12/10	887	892	872	881	-9	-1.01	108,000	-
[7198]	25/12/09	898	900	887	890	-11	-1.22	86,200	-
[7198]	25/12/08	890	904	890	901	+14	+1.58	80,300	-
[7198]	25/12/05	880	891	879	887	+7	+0.80	119,900	-
[7198]	25/12/04	867	883	866	880	+13	+1.50	80,700	-
[7198]	25/12/03	886	892	867	867	-16	-1.81	186,800	-
[7198]	25/12/02	926	930	883	883	-39	-4.23	353,400	-
[7198]	25/12/01	887	938	886	922	+37	+4.18	489,200	-
[7198]	25/11/28	847	885	847	885	+38	+4.49	215,900	-
[7198]	25/11/27	851	853	847	847	-1	-0.12	69,000	-
[7198]	25/11/26	840	852	839	848	+8	+0.95	118,300	-
[7198]	25/11/25	841	843	830	840	0	0.00	87,600	-
[7198]	25/11/21	826	840	825	840	+9	+1.08	53,500	-
[7198]	25/11/20	833	838	828	831	+3	+0.36	84,200	-
[7198]	25/11/19	837	842	828	828	-10	-1.19	65,100	-
[7198]	25/11/18	842	847	835	838	-8	-0.95	80,800	-
[7198]	25/11/17	846	850	842	846	0	0.00	117,800	-
[7198]	25/11/14	840	849	836	846	+4	+0.48	80,400	-
[7198]	25/11/13	858	859	841	842	-11	-1.29	111,000	-
[7198]	25/11/12	839	853	835	853	+14	+1.67	266,100	-
[7198]	25/11/11	814	843	814	839	+22	+2.69	285,600	-
[7198]	25/11/10	817	823	815	817	+3	+0.37	95,700	-
[7198]	25/11/07	816	818	807	814	-9	-1.09	129,500	-
[7198]	25/11/06	801	823	799	823	+29	+3.65	342,800	-
[7198]	25/11/05	800	801	790	794	-4	-0.50	158,400	-
[7198]	25/11/04	805	805	797	798	-1	-0.13	71,200	-
[7198]	25/10/31	804	804	796	799	+1	+0.13	92,300	-
[7198]	25/10/30	799	803	798	798	-3	-0.37	83,500	-
[7198]	25/10/29	799	801	794	801	+2	+0.25	100,700	-
[7198]	25/10/28	810	810	798	799	-9	-1.11	97,900	-
[7198]	25/10/27	808	814	807	808	+3	+0.37	61,700	-
[7198]	25/10/24	812	812	805	805	-6	-0.74	49,400	-
[7198]	25/10/23	813	813	808	811	-2	-0.25	45,100	-
[7198]	25/10/22	806	813	806	813	+7	+0.87	39,800	-
[7198]	25/10/21	812	815	806	806	-4	-0.49	68,700	-
[7198]	25/10/20	810	811	806	810	+8	+1.00	55,100	-
[7198]	25/10/17	807	810	802	802	-12	-1.47	54,700	-
[7198]	25/10/16	808	814	805	814	+8	+0.99	73,300	-
[7198]	25/10/15	800	807	797	806	+15	+1.90	39,200	-
[7198]	25/10/14	790	800	789	791	-7	-0.88	131,800	-
[7198]	25/10/10	805	807	798	798	-11	-1.36	103,100	-
[7198]	25/10/09	806	811	805	809	+3	+0.37	31,900	-
[7198]	25/10/08	804	813	804	806	+3	+0.37	56,800	-
[7198]	25/10/07	805	808	803	803	-4	-0.50	39,900	-
[7198]	25/10/06	817	817	802	807	+4	+0.50	124,900	-
[7198]	25/10/03	800	807	800	803	+3	+0.37	88,000	-
[7198]	25/10/02	797	807	795	800	+3	+0.38	149,900	-
[7198]	25/10/01	817	817	797	797	-20	-2.45	213,400	-
[7198]	25/09/30	821	821	811	817	-1	-0.12	198,100	-
[7198]	25/09/29	828	828	816	818	-25	-2.97	200,600	-
[7198]	25/09/26	835	843	835	843	+5	+0.60	255,100	-
[7198]	25/09/25	833	839	832	838	+6	+0.72	118,800	-
[7198]	25/09/24	835	836	830	832	-1	-0.12	109,200	-
[7198]	25/09/22	834	840	833	833	-1	-0.12	121,400	-
[7198]	25/09/19	839	842	831	834	-3	-0.36	106,600	-
[7198]	25/09/18	836	839	833	837	+3	+0.36	82,800	-
[7198]	25/09/17	842	842	832	834	-8	-0.95	95,000	-
[7198]	25/09/16	836	842	833	842	+8	+0.96	96,600	-
[7198]	25/09/12	838	839	833	834	-3	-0.36	84,000	-
[7198]	25/09/11	840	843	835	837	-1	-0.12	56,200	-
[7198]	25/09/10	841	842	836	838	+1	+0.12	50,800	-
[7198]	25/09/09	843	844	837	837	-2	-0.24	104,300	-
[7198]	25/09/08	836	839	835	839	+5	+0.60	68,100	-
[7198]	25/09/05	836	837	833	834	-2	-0.24	48,500	-