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
[7218]	26/10/29	1,098	1,114	1,088	1,114	+16.0	+1.46	2,200	9,686,702,080
[7218]	26/10/28	1,099	1,100	1,098	1,098	-1.0	-0.09	1,100	9,547,575,296
[7218]	26/10/27	1,088	1,099	1,088	1,099	+11.0	+1.01	300	9,556,271,104
[7218]	26/10/26	1,089	1,089	1,088	1,088	0	+0.00	600	9,460,621,312
[7218]	26/10/23	1,101	1,110	1,088	1,088	-12.0	-1.09	4,700	9,460,621,312
[7218]	26/10/22	1,099	1,100	1,099	1,100	0	+0.00	300	9,564,966,912
[7218]	26/10/21	1,100	1,100	1,100	1,100	0	+0.00	100	9,564,966,912
[7218]	26/10/20	1,110	1,110	1,080	1,100	-20.0	-1.79	6,500	9,564,966,912
[7218]	26/10/19	1,114	1,120	1,114	1,120	+3.0	+0.27	700	9,738,874,880
[7218]	26/10/16	1,112	1,135	1,112	1,117	+12.0	+1.09	1,500	9,712,788,480
[7218]	26/10/15	1,135	1,150	1,105	1,105	-30.0	-2.64	9,600	9,608,443,904
[7218]	26/10/14	1,155	1,156	1,135	1,135	-1.0	-0.09	1,100	9,869,305,856
[7218]	26/10/13	1,134	1,164	1,134	1,136	+2.0	+0.18	1,200	9,878,001,664
[7218]	26/10/09	1,145	1,145	1,134	1,134	-1.0	-0.09	400	9,860,611,072
[7218]	26/10/08	1,135	1,135	1,135	1,135	-14.0	-1.22	100	9,869,305,856
[7218]	26/10/07	1,124	1,150	1,120	1,149	+18.0	+1.59	3,300	9,991,042,048
[7218]	26/10/06	1,127	1,135	1,127	1,131	-6.0	-0.53	500	9,834,524,672
[7218]	26/10/05	1,161	1,193	1,120	1,137	-23.0	-1.98	7,400	9,886,697,472
[7218]	26/10/02	1,151	1,175	1,151	1,160	+16.0	+1.40	600	10,086,691,840
[7218]	26/10/01	1,151	1,170	1,144	1,144	-7.0	-0.61	1,100	9,947,565,056
[7218]	26/09/30	1,140	1,170	1,121	1,151	-8.0	-0.69	4,800	10,008,432,640
[7218]	26/09/29	1,159	1,159	1,137	1,159	-8.0	-0.69	1,000	10,077,996,032
[7218]	26/09/28	1,206	1,206	1,167	1,167	+7.0	+0.60	3,900	10,147,559,424
[7218]	26/09/25	1,146	1,162	1,146	1,160	+15.0	+1.31	1,400	10,086,691,840
[7218]	26/09/24	1,122	1,171	1,122	1,145	+25.0	+2.23	1,600	9,956,260,864
[7218]	26/09/18	1,116	1,130	1,116	1,120	+6.0	+0.54	2,400	9,738,874,880
[7218]	26/09/17	1,099	1,129	1,099	1,114	+14.0	+1.27	800	9,686,702,080
[7218]	26/09/16	1,085	1,124	1,085	1,100	+15.0	+1.38	900	9,564,966,912
[7218]	26/09/15	1,077	1,093	1,077	1,085	-7.0	-0.64	2,600	9,434,534,912
[7218]	26/09/14	1,105	1,118	1,085	1,092	-14.0	-1.27	2,700	9,495,402,496
[7218]	26/09/11	1,134	1,134	1,106	1,106	-14.0	-1.25	3,000	9,617,138,688
[7218]	26/09/10	1,134	1,138	1,120	1,120	-28.0	-2.44	3,100	9,738,874,880
[7218]	26/09/09	1,148	1,150	1,147	1,148	+4.0	+0.35	1,600	9,982,347,264
[7218]	26/09/08	1,191	1,191	1,144	1,144	-21.0	-1.80	4,300	9,947,565,056
[7218]	26/09/07	1,141	1,222	1,141	1,165	+24.0	+2.10	9,300	10,130,168,832
[7218]	26/09/04	1,172	1,172	1,117	1,141	-21.0	-1.81	4,100	9,921,478,656
[7218]	26/09/03	1,187	1,187	1,158	1,162	+5.0	+0.43	1,200	10,104,082,432
[7218]	26/09/02	1,182	1,182	1,150	1,157	-25.0	-2.12	2,700	10,060,605,440
[7218]	26/09/01	1,153	1,220	1,153	1,182	+30.0	+2.60	8,600	10,277,991,424
[7218]	26/08/31	1,194	1,202	1,152	1,152	-11.0	-0.95	9,000	10,017,128,448
[7218]	26/08/28	1,118	1,163	1,118	1,163	+38.0	+3.38	6,500	10,112,778,240
[7218]	26/08/27	1,133	1,133	1,120	1,125	-3.0	-0.27	1,300	9,782,351,872
[7218]	26/08/26	1,106	1,135	1,102	1,128	+37.0	+3.39	4,200	9,808,438,272
[7218]	26/08/25	1,087	1,095	1,087	1,091	+4.0	+0.37	3,800	9,486,707,712
[7218]	26/08/24	1,084	1,099	1,084	1,087	-9.0	-0.82	2,700	9,451,925,504
[7218]	26/08/21	1,090	1,096	1,068	1,096	+16.0	+1.48	8,400	9,530,184,704
[7218]	26/08/20	1,091	1,091	1,066	1,080	-5.0	-0.46	13,700	9,391,057,920
[7218]	26/08/19	1,087	1,087	1,063	1,085	-2.0	-0.18	3,100	9,434,534,912
[7218]	26/08/18	1,089	1,099	1,055	1,087	0	+0.00	6,900	9,451,925,504
[7218]	26/08/17	1,084	1,100	1,084	1,087	+3.0	+0.28	1,600	10,602,406,912
[7218]	26/08/14	1,094	1,105	1,084	1,084	-6.0	-0.55	5,700	10,573,145,088
[7218]	26/08/13	1,090	1,090	1,086	1,090	+1.0	+0.09	2,000	10,631,667,712
[7218]	26/08/12	1,080	1,097	1,079	1,089	+15.0	+1.40	2,500	10,621,914,112
[7218]	26/08/10	1,070	1,077	1,070	1,074	+6.0	+0.56	2,000	10,475,607,040
[7218]	26/08/07	1,072	1,085	1,066	1,068	-4.0	-0.37	2,800	10,417,084,416
[7218]	26/08/06	1,070	1,072	1,060	1,072	+3.0	+0.28	1,300	10,456,098,816
[7218]	26/08/05	1,070	1,079	1,056	1,069	-1.0	-0.09	5,600	10,426,838,016
[7218]	26/08/04	1,077	1,077	1,070	1,070	-7.0	-0.65	3,700	10,436,591,616
[7218]	26/08/03	1,105	1,105	1,054	1,077	+2.0	+0.19	3,500	10,504,868,864
[7218]	26/07/31	1,005	1,198	1,003	1,075	+70.0	+6.97	35,000	10,485,360,640
[7218]	26/07/30	1,028	1,028	1,005	1,005	-23.0	-2.24	4,900	9,802,593,280
[7218]	26/07/29	1,029	1,029	1,028	1,028	-9.0	-0.87	300	10,026,931,200
[7218]	26/07/28	1,036	1,047	1,036	1,037	-10.0	-0.96	1,500	10,114,715,648
[7218]	26/07/27	1,027	1,047	1,027	1,047	+14.0	+1.36	2,200	10,212,253,696
[7218]	26/07/24	1,040	1,045	1,033	1,033	-7.0	-0.67	4,400	10,075,700,224
[7218]	26/07/23	1,046	1,046	1,040	1,040	-19.0	-1.79	900	10,143,977,472
[7218]	26/07/22	1,059	1,059	1,038	1,059	0	+0.00	1,300	10,329,299,968
[7218]	26/07/21	1,061	1,076	1,054	1,059	+28.0	+2.72	4,100	10,329,299,968
[7218]	26/07/17	1,028	1,032	1,021	1,031	+6	+0.59	1,700	-
[7218]	26/07/16	1,028	1,030	1,025	1,025	-3	-0.29	900	-
[7218]	26/07/15	1,024	1,028	1,021	1,028	+7	+0.69	1,100	-
[7218]	26/07/14	1,000	1,024	1,000	1,021	+19	+1.90	5,700	-
[7218]	26/07/13	1,020	1,020	983	1,002	-17	-1.67	9,300	-
[7218]	26/07/10	1,025	1,025	1,002	1,019	+8	+0.79	2,200	-
[7218]	26/07/09	1,003	1,020	1,001	1,011	+14	+1.40	2,600	-
[7218]	26/07/08	1,010	1,010	997	997	-7	-0.70	1,100	-
[7218]	26/07/07	1,005	1,014	983	1,004	+9	+0.90	7,300	-
[7218]	26/07/06	1,003	1,005	986	995	-8	-0.80	5,600	-
[7218]	26/07/03	1,010	1,010	970	1,003	+1	+0.10	11,600	-
[7218]	26/07/02	1,002	1,014	1,001	1,002	0	0.00	3,900	-
[7218]	26/07/01	1,041	1,041	1,001	1,002	-38	-3.65	5,400	-
[7218]	26/06/30	1,081	1,081	1,040	1,040	-42	-3.88	4,900	-
[7218]	26/06/29	1,114	1,115	1,051	1,082	-33	-2.96	3,900	-
[7218]	26/06/26	1,155	1,155	1,050	1,115	-3	-0.27	28,300	-
[7218]	26/06/25	1,032	1,119	1,032	1,118	+99	+9.72	13,900	-
[7218]	26/06/24	1,004	1,049	985	1,019	+29	+2.93	9,500	-
[7218]	26/06/23	981	992	981	990	+12	+1.23	3,800	-
[7218]	26/06/22	980	996	974	978	+4	+0.41	4,000	-
[7218]	26/06/19	969	985	968	974	+10	+1.04	6,200	-
[7218]	26/06/18	940	965	940	964	+28	+2.99	9,300	-
[7218]	26/06/17	931	943	931	936	0	0.00	7,100	-
[7218]	26/06/16	940	944	936	936	-3	-0.32	5,600	-
[7218]	26/06/15	935	942	930	939	+4	+0.43	3,700	-
[7218]	26/06/12	943	943	930	935	+7	+0.75	1,500	-
[7218]	26/06/11	931	938	925	928	-1	-0.11	4,700	-
[7218]	26/06/10	935	940	927	929	-6	-0.64	9,500	-
[7218]	26/06/09	936	939	930	935	0	0.00	8,600	-
[7218]	26/06/08	933	942	925	935	-7	-0.74	16,500	-
[7218]	26/06/05	940	942	933	942	+2	+0.21	22,300	-
[7218]	26/06/04	973	973	934	940	-31	-3.19	26,500	-
[7218]	26/06/03	981	981	971	971	-9	-0.92	8,300	-
[7218]	26/06/02	1,003	1,003	976	980	-22	-2.20	14,000	-
[7218]	26/06/01	1,000	1,004	997	1,002	+3	+0.30	7,500	-
[7218]	26/05/29	1,000	1,008	998	999	-5	-0.50	8,000	-
[7218]	26/05/28	1,006	1,008	995	1,004	-1	-0.10	9,900	-
[7218]	26/05/27	1,007	1,012	1,005	1,005	-1	-0.10	900	-
[7218]	26/05/26	1,015	1,020	1,005	1,006	-7	-0.69	6,800	-
[7218]	26/05/25	1,033	1,060	1,009	1,013	-20	-1.94	7,200	-
[7218]	26/05/22	1,011	1,068	1,011	1,033	+22.0	+2.18	900	-
[7218]	26/05/21	1,018	1,021	1,009	1,011	-7.0	-0.69	2,400	-
[7218]	26/05/20	1,037	1,037	1,003	1,018	+5.0	+0.49	3,300	-
[7218]	26/05/19	1,012	1,070	1,001	1,013	+12.0	+1.20	7,900	-
[7218]	26/05/18	1,020	1,023	1,001	1,001	-34.0	-3.29	15,500	-
[7218]	26/05/15	1,017	1,060	1,011	1,035	-99.0	-8.73	16,000	-
[7218]	26/05/14	1,034	1,134	1,034	1,134	+95.0	+9.14	17,800	-
[7218]	26/05/13	1,044	1,050	1,018	1,039	0	+0.00	3,800	-
[7218]	26/05/12	1,039	1,055	1,039	1,039	+1.0	+0.10	1,400	-
[7218]	26/05/11	1,031	1,043	1,031	1,038	-2.0	-0.19	800	-
[7218]	26/05/08	1,024	1,040	1,012	1,040	+9.0	+0.87	7,800	-
[7218]	26/05/07	1,031	1,031	1,025	1,031	+6.0	+0.59	4,700	-
[7218]	26/05/01	1,038	1,040	1,021	1,025	-17.0	-1.63	4,100	-
[7218]	26/04/30	1,044	1,044	1,025	1,042	-4.0	-0.38	2,700	-
[7218]	26/04/28	1,046	1,046	1,046	1,046	0	+0.00	0	-
[7218]	26/04/27	1,055	1,055	1,040	1,046	+8	+0.77	6,800	-
[7218]	26/04/24	1,033	1,040	1,033	1,038	+5	+0.48	1,800	-
[7218]	26/04/23	1,040	1,042	1,032	1,033	-25	-2.36	3,300	-
[7218]	26/04/22	1,062	1,087	1,047	1,058	-14	-1.31	5,200	-
[7218]	26/04/21	1,065	1,089	1,064	1,072	+6	+0.56	900	-
[7218]	26/04/20	1,071	1,081	1,065	1,066	-5	-0.47	2,400	-
[7218]	26/04/17	1,045	1,071	1,035	1,071	+22	+2.10	13,400	-
[7218]	26/04/16	1,049	1,067	1,047	1,049	+3	+0.29	2,600	-
[7218]	26/04/15	1,058	1,069	1,045	1,046	-11	-1.04	6,300	-
[7218]	26/04/14	1,056	1,062	1,052	1,057	+1	+0.09	1,000	-
[7218]	26/04/13	1,072	1,080	1,045	1,056	-23	-2.13	7,100	-
[7218]	26/04/10	1,088	1,089	1,070	1,079	-1	-0.09	1,600	-
[7218]	26/04/09	1,124	1,124	1,080	1,080	-40	-3.57	8,700	-
[7218]	26/04/08	1,145	1,145	1,111	1,120	-28	-2.44	3,900	-
[7218]	26/04/07	1,112	1,148	1,065	1,148	+66	+6.10	10,400	-
[7218]	26/04/06	1,082	1,097	1,082	1,082	0	0.00	6,600	-
[7218]	26/04/03	1,076	1,084	1,067	1,082	+7	+0.65	3,200	-
[7218]	26/04/02	1,098	1,098	1,063	1,075	-15	-1.38	5,200	-
[7218]	26/04/01	1,088	1,104	1,088	1,090	+6	+0.55	2,600	-
[7218]	26/03/31	1,080	1,090	1,080	1,084	-1	-0.09	1,100	-
[7218]	26/03/30	1,098	1,098	1,070	1,085	-47	-4.15	2,500	-
[7218]	26/03/27	1,149	1,149	1,132	1,132	-24	-2.08	4,800	-
[7218]	26/03/26	1,165	1,165	1,125	1,156	+5	+0.43	6,000	-
[7218]	26/03/25	1,126	1,151	1,124	1,151	+28	+2.49	3,600	-
[7218]	26/03/24	1,115	1,123	1,110	1,123	+14	+1.26	2,200	-
[7218]	26/03/23	1,140	1,146	1,103	1,109	-31	-2.72	12,800	-
[7218]	26/03/19	1,145	1,145	1,140	1,140	-6	-0.52	4,000	-
[7218]	26/03/18	1,144	1,150	1,140	1,146	+6	+0.53	2,700	-
[7218]	26/03/17	1,152	1,153	1,140	1,140	-12	-1.04	3,300	-
[7218]	26/03/16	1,149	1,152	1,143	1,152	+7	+0.61	1,900	-
[7218]	26/03/13	1,142	1,175	1,141	1,145	-10	-0.87	1,600	-
[7218]	26/03/12	1,145	1,175	1,145	1,155	-18	-1.53	800	-
[7218]	26/03/11	1,170	1,173	1,142	1,173	+26	+2.27	2,700	-
[7218]	26/03/10	1,128	1,161	1,119	1,147	+32	+2.87	3,000	-
[7218]	26/03/09	1,156	1,156	1,100	1,115	-51	-4.37	13,100	-
[7218]	26/03/06	1,200	1,200	1,162	1,166	-35	-2.91	4,800	-
[7218]	26/03/05	1,167	1,201	1,151	1,201	+50	+4.34	4,700	-
[7218]	26/03/04	1,215	1,215	1,150	1,151	-57	-4.72	10,900	-
[7218]	26/03/03	1,265	1,266	1,204	1,208	-59	-4.66	3,800	-
[7218]	26/03/02	1,248	1,267	1,248	1,267	-2	-0.16	1,600	-
[7218]	26/02/27	1,245	1,284	1,235	1,269	+24	+1.93	4,600	-
[7218]	26/02/26	1,248	1,248	1,230	1,245	+36	+2.98	4,700	-
[7218]	26/02/25	1,204	1,213	1,204	1,209	+5	+0.42	3,900	-
[7218]	26/02/24	1,222	1,225	1,200	1,204	-11	-0.91	3,500	-
[7218]	26/02/20	1,212	1,215	1,212	1,215	+3	+0.25	1,100	-
[7218]	26/02/19	1,220	1,220	1,212	1,212	-4	-0.33	2,700	-
[7218]	26/02/18	1,211	1,220	1,199	1,216	+22	+1.84	3,200	-
[7218]	26/02/17	1,189	1,194	1,179	1,194	+17	+1.44	1,600	-
[7218]	26/02/16	1,186	1,186	1,175	1,177	-9	-0.76	3,000	-
[7218]	26/02/13	1,183	1,186	1,183	1,186	+3	+0.25	1,000	-
[7218]	26/02/12	1,183	1,183	1,183	1,183	+2	+0.17	600	-
[7218]	26/02/10	1,172	1,185	1,172	1,181	+5	+0.43	900	-
[7218]	26/02/09	1,170	1,190	1,165	1,176	+12	+1.03	2,800	-
[7218]	26/02/06	1,190	1,190	1,164	1,164	-26	-2.18	5,400	-
[7218]	26/02/05	1,201	1,202	1,181	1,190	-11	-0.92	4,100	-
[7218]	26/02/04	1,191	1,230	1,170	1,201	+15	+1.26	5,000	-