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
[7213]	26/10/29	630	631	622	622	-8.0	-1.27	14,200	9,510,239,232
[7213]	26/10/28	632	635	629	630	-4.0	-0.63	10,600	9,632,558,080
[7213]	26/10/27	636	636	627	634	+2.0	+0.32	7,100	9,693,716,480
[7213]	26/10/26	626	632	626	632	+6.0	+0.96	8,300	9,663,136,768
[7213]	26/10/23	636	636	626	626	-9.0	-1.42	10,600	9,392,305,152
[7213]	26/10/22	635	637	631	635	+7.0	+1.11	7,700	9,527,339,008
[7213]	26/10/21	630	636	628	628	-2.0	-0.32	17,400	9,422,312,448
[7213]	26/10/20	639	639	630	630	-9.0	-1.41	15,600	9,452,320,768
[7213]	26/10/19	641	646	638	639	-2.0	-0.31	11,000	9,587,353,600
[7213]	26/10/16	640	644	637	641	+2.0	+0.31	15,900	9,617,360,896
[7213]	26/10/15	646	646	635	639	-10.0	-1.54	24,300	9,587,353,600
[7213]	26/10/14	650	653	646	649	-5.0	-0.76	4,900	9,737,390,080
[7213]	26/10/13	645	659	645	654	+10.0	+1.55	16,900	9,812,408,320
[7213]	26/10/09	639	648	638	644	+6.0	+0.94	4,300	9,662,371,840
[7213]	26/10/08	648	648	638	638	-9.0	-1.39	13,500	9,572,349,952
[7213]	26/10/07	648	651	646	647	-4.0	-0.61	3,700	9,707,382,784
[7213]	26/10/06	641	653	635	651	+15.0	+2.36	25,900	9,767,397,376
[7213]	26/10/05	644	644	635	636	-6.0	-0.93	20,900	9,542,342,656
[7213]	26/10/02	651	651	636	642	-12.0	-1.83	23,100	9,632,364,544
[7213]	26/10/01	653	657	645	654	+5.0	+0.77	14,800	9,812,408,320
[7213]	26/09/30	655	656	648	649	-1.0	-0.15	8,600	9,737,390,080
[7213]	26/09/29	642	655	640	650	-2.0	-0.31	46,600	9,752,393,728
[7213]	26/09/28	666	668	652	652	-16.0	-2.40	68,500	9,782,401,024
[7213]	26/09/25	666	673	666	668	+3.0	+0.45	16,200	10,022,460,416
[7213]	26/09/24	671	672	665	665	-1.0	-0.15	27,600	9,977,449,472
[7213]	26/09/18	670	674	666	666	-4.0	-0.60	14,900	9,992,453,120
[7213]	26/09/17	679	679	667	670	-9.0	-1.33	20,900	10,052,467,712
[7213]	26/09/16	687	688	664	679	-8.0	-1.16	22,500	10,187,500,544
[7213]	26/09/15	680	689	673	687	+9.0	+1.33	29,300	10,472,615,936
[7213]	26/09/14	667	678	664	678	+16.0	+2.42	12,100	10,335,420,416
[7213]	26/09/11	666	670	658	662	+1.0	+0.15	27,200	10,091,516,928
[7213]	26/09/10	658	667	658	661	+3.0	+0.46	15,700	10,076,272,640
[7213]	26/09/09	655	669	654	658	0	+0.00	15,000	10,030,540,800
[7213]	26/09/08	671	672	658	658	-14.0	-2.08	25,100	10,030,540,800
[7213]	26/09/07	676	681	672	672	-6.0	-0.88	24,900	10,243,956,736
[7213]	26/09/04	677	679	671	678	-1.0	-0.15	10,100	10,335,420,416
[7213]	26/09/03	679	684	672	679	-4.0	-0.59	12,600	10,350,664,704
[7213]	26/09/02	690	692	671	683	-3.0	-0.44	22,000	10,411,640,832
[7213]	26/09/01	687	693	684	686	+2.0	+0.29	18,300	10,457,372,672
[7213]	26/08/31	673	688	670	684	+11.0	+1.63	21,100	10,426,884,096
[7213]	26/08/28	682	682	673	673	-9.0	-1.32	16,900	10,259,201,024
[7213]	26/08/27	683	685	678	682	+5.0	+0.74	12,300	10,396,396,544
[7213]	26/08/26	679	687	672	677	0	+0.00	29,900	10,320,176,128
[7213]	26/08/25	679	679	671	677	+4.0	+0.59	11,600	10,320,176,128
[7213]	26/08/24	664	680	662	673	+9.0	+1.36	26,500	10,259,201,024
[7213]	26/08/21	665	670	656	664	-1.0	-0.15	14,600	10,122,004,480
[7213]	26/08/20	646	667	646	665	+17.0	+2.62	31,700	10,137,248,768
[7213]	26/08/19	660	660	645	648	-13.0	-1.97	37,200	9,878,100,992
[7213]	26/08/18	670	673	661	661	-9.0	-1.34	20,000	10,076,272,640
[7213]	26/08/17	670	671	665	670	0	+0.00	24,800	10,365,550,592
[7213]	26/08/14	656	675	648	670	+20.0	+3.08	60,500	10,365,550,592
[7213]	26/08/13	655	658	645	650	-5.0	-0.76	61,200	10,056,131,584
[7213]	26/08/12	648	660	645	655	+9.0	+1.39	30,700	10,133,485,568
[7213]	26/08/10	641	650	637	646	+9.0	+1.41	29,200	9,994,247,168
[7213]	26/08/07	619	650	610	637	+18.0	+2.91	82,400	9,855,008,768
[7213]	26/08/06	620	627	616	619	-1.0	-0.16	14,400	9,576,530,944
[7213]	26/08/05	609	620	609	620	+9.0	+1.47	10,000	9,592,001,536
[7213]	26/08/04	607	615	605	611	+9.0	+1.50	9,200	9,452,763,136
[7213]	26/08/03	618	619	601	602	-16.0	-2.59	20,700	9,313,524,736
[7213]	26/07/31	621	621	614	618	+2.0	+0.32	2,800	9,561,060,352
[7213]	26/07/30	616	623	615	616	-3.0	-0.48	8,200	9,530,118,144
[7213]	26/07/29	622	624	605	619	0	+0.00	28,200	9,576,530,944
[7213]	26/07/28	627	627	616	619	-5.0	-0.80	13,000	9,576,530,944
[7213]	26/07/27	620	625	613	624	+10.0	+1.63	19,800	9,653,885,952
[7213]	26/07/24	622	624	606	614	-10.0	-1.60	20,100	9,499,175,936
[7213]	26/07/23	621	625	620	624	+3.0	+0.48	5,000	9,653,885,952
[7213]	26/07/22	624	631	621	621	0	+0.00	11,000	9,607,473,152
[7213]	26/07/21	618	631	615	621	+4.0	+0.65	15,200	9,607,473,152
[7213]	26/07/17	630	630	615	617	-17	-2.68	25,600	-
[7213]	26/07/16	631	647	627	634	-2	-0.31	29,800	-
[7213]	26/07/15	626	642	619	636	+12	+1.92	40,400	-
[7213]	26/07/14	611	624	611	624	+13	+2.13	11,200	-
[7213]	26/07/13	623	624	606	611	-13	-2.08	28,500	-
[7213]	26/07/10	630	630	616	624	-2	-0.32	24,400	-
[7213]	26/07/09	611	630	602	626	+25	+4.16	34,600	-
[7213]	26/07/08	617	621	600	601	-19	-3.06	16,700	-
[7213]	26/07/07	620	625	612	620	0	0.00	28,400	-
[7213]	26/07/06	614	620	608	620	+8	+1.31	25,300	-
[7213]	26/07/03	597	614	597	612	+17	+2.86	39,200	-
[7213]	26/07/02	590	600	589	595	+5	+0.85	19,400	-
[7213]	26/07/01	579	599	576	590	+12	+2.08	46,800	-
[7213]	26/06/30	590	590	563	578	-15	-2.53	84,900	-
[7213]	26/06/29	600	600	585	593	+10	+1.72	25,700	-
[7213]	26/06/26	592	592	582	583	+1	+0.17	15,300	-
[7213]	26/06/25	585	585	575	582	+3	+0.52	32,700	-
[7213]	26/06/24	580	585	571	579	-2	-0.34	15,900	-
[7213]	26/06/23	585	590	581	581	-6	-1.02	18,500	-
[7213]	26/06/22	586	588	582	587	+1	+0.17	10,900	-
[7213]	26/06/19	576	590	572	586	+10	+1.74	29,200	-
[7213]	26/06/18	583	590	573	576	-10	-1.71	25,300	-
[7213]	26/06/17	574	602	574	586	+17	+2.99	39,300	-
[7213]	26/06/16	579	584	567	569	-11	-1.90	20,400	-
[7213]	26/06/15	584	584	570	580	+13	+2.29	37,000	-
[7213]	26/06/12	563	576	563	567	+3	+0.53	19,600	-
[7213]	26/06/11	561	569	561	564	-2	-0.35	9,700	-
[7213]	26/06/10	560	569	560	566	+2	+0.35	24,000	-
[7213]	26/06/09	572	576	560	564	-10	-1.74	28,800	-
[7213]	26/06/08	573	582	565	574	0	0.00	22,900	-
[7213]	26/06/05	560	583	560	574	+14	+2.50	21,700	-
[7213]	26/06/04	568	568	557	560	-9	-1.58	20,000	-
[7213]	26/06/03	571	571	568	569	-2	-0.35	15,100	-
[7213]	26/06/02	597	597	570	571	-25	-4.19	44,100	-
[7213]	26/06/01	585	610	585	596	+12	+2.05	32,500	-
[7213]	26/05/29	586	592	578	584	-2	-0.34	17,300	-
[7213]	26/05/28	571	590	571	586	+7	+1.21	41,000	-
[7213]	26/05/27	640	643	574	579	-55	-8.68	115,300	-
[7213]	26/05/26	609	634	609	634	+32	+5.32	88,100	-
[7213]	26/05/25	580	602	579	602	+22	+3.79	103,700	-
[7213]	26/05/22	550	583	545	580	+30.0	+5.45	106,300	-
[7213]	26/05/21	532	550	532	550	+18.0	+3.38	70,800	-
[7213]	26/05/20	532	544	532	532	+23.0	+4.52	137,600	-
[7213]	26/05/19	527	528	509	509	-19.0	-3.60	35,100	-
[7213]	26/05/18	535	535	528	528	-7.0	-1.31	11,800	-
[7213]	26/05/15	536	540	529	535	-1.0	-0.19	25,200	-
[7213]	26/05/14	537	542	530	536	+4.0	+0.75	39,000	-
[7213]	26/05/13	532	532	525	532	-3.0	-0.56	18,400	-
[7213]	26/05/12	543	543	525	535	-4.0	-0.74	72,000	-
[7213]	26/05/11	496	549	490	539	+49.0	+10.00	286,600	-
[7213]	26/05/08	494	499	490	490	-8.0	-1.61	15,400	-
[7213]	26/05/07	506	507	498	498	-4.0	-0.80	26,600	-
[7213]	26/05/01	500	503	497	502	+2.0	+0.40	17,800	-
[7213]	26/04/30	507	507	498	500	-4.0	-0.79	37,700	-
[7213]	26/04/28	474	509	471	504	+31.0	+6.55	242,500	-
[7213]	26/04/27	476	476	471	473	0	0.00	7,900	-
[7213]	26/04/24	474	474	472	473	-1	-0.21	6,500	-
[7213]	26/04/23	478	478	472	474	+3	+0.64	6,800	-
[7213]	26/04/22	477	478	471	471	-5	-1.05	10,800	-
[7213]	26/04/21	476	478	475	476	+3	+0.63	12,000	-
[7213]	26/04/20	472	474	472	473	+2	+0.42	7,600	-
[7213]	26/04/17	468	472	468	471	+4	+0.86	10,100	-
[7213]	26/04/16	468	469	466	467	+1	+0.21	10,400	-
[7213]	26/04/15	467	468	465	466	0	0.00	10,300	-
[7213]	26/04/14	465	466	461	466	+5	+1.08	8,600	-
[7213]	26/04/13	466	466	460	461	-3	-0.65	11,000	-
[7213]	26/04/10	465	469	464	464	0	0.00	6,100	-
[7213]	26/04/09	469	469	464	464	-4	-0.85	14,600	-
[7213]	26/04/08	467	469	466	468	+3	+0.65	5,300	-
[7213]	26/04/07	468	468	462	465	-3	-0.64	5,700	-
[7213]	26/04/06	467	468	465	468	+1	+0.21	8,200	-
[7213]	26/04/03	465	467	462	467	+2	+0.43	8,900	-
[7213]	26/04/02	465	465	462	465	0	0.00	12,500	-
[7213]	26/04/01	461	465	461	465	+4	+0.87	4,100	-
[7213]	26/03/31	463	466	461	461	-3	-0.65	10,400	-
[7213]	26/03/30	466	469	463	464	-16	-3.33	21,100	-
[7213]	26/03/27	479	480	477	480	+3	+0.63	23,200	-
[7213]	26/03/26	479	479	474	477	+6	+1.27	11,400	-
[7213]	26/03/25	475	478	471	471	-1	-0.21	19,000	-
[7213]	26/03/24	476	476	468	472	+4	+0.85	21,500	-
[7213]	26/03/23	473	488	465	468	-7	-1.47	95,400	-
[7213]	26/03/19	473	475	472	475	0	0.00	6,200	-
[7213]	26/03/18	474	476	473	475	+1	+0.21	11,800	-
[7213]	26/03/17	476	477	473	474	0	0.00	5,400	-
[7213]	26/03/16	478	478	473	474	-2	-0.42	7,700	-
[7213]	26/03/13	475	476	473	476	+1	+0.21	3,500	-
[7213]	26/03/12	478	478	473	475	-3	-0.63	7,800	-
[7213]	26/03/11	476	478	474	478	+3	+0.63	6,900	-
[7213]	26/03/10	475	477	475	475	+4	+0.85	8,300	-
[7213]	26/03/09	476	476	470	471	-7	-1.46	12,700	-
[7213]	26/03/06	478	479	473	478	+1	+0.21	4,600	-
[7213]	26/03/05	480	480	474	477	+7	+1.49	9,000	-
[7213]	26/03/04	483	483	470	470	-13	-2.69	25,700	-
[7213]	26/03/03	483	484	478	483	+1	+0.21	19,200	-
[7213]	26/03/02	480	482	477	482	+2	+0.42	9,200	-
[7213]	26/02/27	478	482	476	480	+2	+0.42	15,300	-
[7213]	26/02/26	476	478	476	478	0	0.00	10,300	-
[7213]	26/02/25	478	482	473	478	+3	+0.63	47,300	-
[7213]	26/02/24	478	479	474	475	-3	-0.63	16,800	-
[7213]	26/02/20	478	478	472	478	+2	+0.42	18,800	-
[7213]	26/02/19	473	476	472	476	+3	+0.63	14,800	-
[7213]	26/02/18	474	474	471	473	-1	-0.21	12,500	-
[7213]	26/02/17	472	475	466	474	+4	+0.85	46,700	-
[7213]	26/02/16	469	470	465	470	+2	+0.43	18,500	-
[7213]	26/02/13	468	468	461	468	0	0.00	31,200	-
[7213]	26/02/12	468	468	465	468	+3	+0.65	30,600	-
[7213]	26/02/10	461	465	460	465	+10	+2.20	24,400	-
[7213]	26/02/09	453	460	453	455	+2	+0.44	48,500	-
[7213]	26/02/06	452	453	451	453	0	0.00	7,200	-
[7213]	26/02/05	450	453	450	453	+3	+0.67	6,400	-
[7213]	26/02/04	449	453	449	450	+1	+0.22	6,600	-
[7213]	26/02/03	453	453	448	449	-1	-0.22	11,300	-
[7213]	26/02/02	450	455	448	450	0	0.00	30,900	-
[7213]	26/01/30	449	450	447	450	+3	+0.67	28,600	-
[7213]	26/01/29	450	450	447	447	-1	-0.22	12,300	-
[7213]	26/01/28	450	450	447	448	-1	-0.22	8,900	-
[7213]	26/01/27	451	451	448	449	+1	+0.22	6,700	-
[7213]	26/01/26	451	451	447	448	-2	-0.44	9,500	-
[7213]	26/01/23	446	450	446	450	+2	+0.45	14,600	-
[7213]	26/01/22	451	451	447	448	0	0.00	11,300	-
[7213]	26/01/21	449	451	447	448	-1	-0.22	10,700	-
[7213]	26/01/20	450	451	447	449	0	0.00	9,500	-
[7213]	26/01/19	450	450	445	449	-1	-0.22	27,400	-
[7213]	26/01/16	448	450	447	450	+2	+0.45	15,800	-
[7213]	26/01/15	448	448	444	448	+1	+0.22	18,500	-
[7213]	26/01/14	448	449	446	447	+2	+0.45	11,000	-
[7213]	26/01/13	449	449	442	445	-3	-0.67	23,300	-
[7213]	26/01/09	449	450	444	448	-1	-0.22	16,900	-
[7213]	26/01/08	446	450	446	449	+5	+1.13	13,800	-
[7213]	26/01/07	448	449	443	444	-4	-0.89	21,700	-
[7213]	26/01/06	440	449	440	448	+8	+1.82	52,100	-
[7213]	26/01/05	439	440	438	440	+1	+0.23	14,700	-
[7213]	25/12/30	435	439	435	439	+2	+0.46	12,400	-
[7213]	25/12/29	436	438	434	437	+3	+0.69	38,700	-
[7213]	25/12/26	435	436	434	434	-2	-0.46	66,100	-
[7213]	25/12/25	437	438	436	436	-2	-0.46	36,500	-
[7213]	25/12/24	438	439	437	438	+1	+0.23	29,700	-
[7213]	25/12/23	438	439	437	437	0	0.00	29,200	-
[7213]	25/12/22	440	440	437	437	-2	-0.46	34,000	-
[7213]	25/12/19	440	440	438	439	0	0.00	20,400	-
[7213]	25/12/18	438	440	438	439	0	0.00	13,000	-
[7213]	25/12/17	440	441	438	439	0	0.00	39,500	-
[7213]	25/12/16	442	442	439	439	-2	-0.45	41,900	-
[7213]	25/12/15	441	443	440	441	0	0.00	34,800	-
[7213]	25/12/12	443	443	441	441	-1	-0.23	22,100	-
[7213]	25/12/11	445	445	441	442	0	0.00	15,600	-
[7213]	25/12/10	444	444	442	442	-2	-0.45	11,300	-
[7213]	25/12/09	444	444	442	444	0	0.00	11,200	-
[7213]	25/12/08	442	444	442	444	+2	+0.45	13,400	-
[7213]	25/12/05	444	444	442	442	-2	-0.45	15,600	-
[7213]	25/12/04	444	444	442	444	+1	+0.23	10,600	-
[7213]	25/12/03	445	445	441	443	-1	-0.23	28,100	-
[7213]	25/12/02	442	444	441	444	+1	+0.23	15,700	-
[7213]	25/12/01	444	445	442	443	-1	-0.23	17,300	-
[7213]	25/11/28	446	446	442	444	-1	-0.22	17,300	-
[7213]	25/11/27	445	446	442	445	+1	+0.23	14,600	-
[7213]	25/11/26	444	445	442	444	+1	+0.23	9,300	-
[7213]	25/11/25	443	444	441	443	+1	+0.23	11,500	-
[7213]	25/11/21	442	443	441	442	0	0.00	9,000	-
[7213]	25/11/20	441	443	441	442	+1	+0.23	9,800	-
[7213]	25/11/19	441	444	441	441	0	0.00	13,600	-
[7213]	25/11/18	444	445	441	441	-1	-0.23	17,100	-
[7213]	25/11/17	446	446	441	442	-4	-0.90	16,200	-
[7213]	25/11/14	441	446	441	446	+1	+0.22	15,400	-
[7213]	25/11/13	445	445	442	445	0	0.00	23,000	-
[7213]	25/11/12	445	445	442	445	+1	+0.23	9,200	-
[7213]	25/11/11	440	444	440	444	+2	+0.45	15,300	-
[7213]	25/11/10	442	443	440	442	0	0.00	13,800	-
[7213]	25/11/07	442	443	440	442	+2	+0.45	9,200	-
[7213]	25/11/06	441	442	440	440	-1	-0.23	10,600	-
[7213]	25/11/05	443	443	440	441	-2	-0.45	18,300	-
[7213]	25/11/04	442	445	441	443	+2	+0.45	6,200	-
[7213]	25/10/31	443	444	440	441	-5	-1.12	12,500	-
[7213]	25/10/30	442	446	440	446	+3	+0.68	16,900	-
[7213]	25/10/29	447	447	441	443	-2	-0.45	12,000	-
[7213]	25/10/28	446	446	441	445	+1	+0.23	15,200	-
[7213]	25/10/27	442	445	442	444	+3	+0.68	12,600	-
[7213]	25/10/24	444	444	439	441	-4	-0.90	22,500	-
[7213]	25/10/23	444	445	439	445	+1	+0.23	20,600	-
[7213]	25/10/22	441	446	441	444	+4	+0.91	16,000	-
[7213]	25/10/21	441	445	440	440	-5	-1.12	19,200	-
[7213]	25/10/20	442	447	442	445	+3	+0.68	5,500	-
[7213]	25/10/17	444	446	441	442	-1	-0.23	5,900	-
[7213]	25/10/16	444	446	440	443	-1	-0.23	18,200	-
[7213]	25/10/15	445	447	442	444	0	0.00	11,000	-
[7213]	25/10/14	444	448	442	444	-2	-0.45	17,400	-
[7213]	25/10/10	449	450	446	446	-3	-0.67	14,900	-
[7213]	25/10/09	451	452	449	449	-3	-0.66	9,200	-
[7213]	25/10/08	451	453	450	452	+2	+0.44	10,200	-
[7213]	25/10/07	451	453	450	450	0	0.00	8,100	-
[7213]	25/10/06	462	463	450	450	-4	-0.88	25,700	-
[7213]	25/10/03	451	454	450	454	+3	+0.67	10,400	-
[7213]	25/10/02	458	459	451	451	-3	-0.66	13,400	-
[7213]	25/10/01	450	457	450	454	+4	+0.89	11,300	-
[7213]	25/09/30	450	456	450	450	-1	-0.22	15,500	-
[7213]	25/09/29	459	461	450	451	-8	-1.74	27,400	-
[7213]	25/09/26	465	465	459	459	-5	-1.08	61,400	-
[7213]	25/09/25	464	466	463	464	0	0.00	19,800	-
[7213]	25/09/24	464	466	462	464	0	0.00	16,700	-
[7213]	25/09/22	462	464	460	464	+2	+0.43	21,400	-
[7213]	25/09/19	461	465	461	462	0	0.00	29,300	-
[7213]	25/09/18	465	465	461	462	0	0.00	11,700	-
[7213]	25/09/17	463	464	462	462	-1	-0.22	9,500	-
[7213]	25/09/16	464	464	461	463	-2	-0.43	24,400	-
[7213]	25/09/12	466	466	461	465	+3	+0.65	18,600	-
[7213]	25/09/11	467	470	461	462	-4	-0.86	19,600	-
[7213]	25/09/10	470	470	464	466	+2	+0.43	10,200	-
[7213]	25/09/09	469	469	461	464	0	0.00	12,200	-
[7213]	25/09/08	470	470	462	464	-2	-0.43	25,400	-
[7213]	25/09/05	469	470	466	466	+4	+0.87	12,300	-