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
[7238]	26/10/29	103	103	101	103	+1.0	+0.98	4,923,800	27,957,291,008
[7238]	26/10/28	102	104	101	102	0	+0.00	2,630,300	27,685,861,376
[7238]	26/10/27	105	105	102	102	-2.0	-1.92	3,944,500	27,685,861,376
[7238]	26/10/26	105	105	103	104	0	+0.00	4,344,300	28,228,722,688
[7238]	26/10/23	105	105	102	104	-1.0	-0.95	4,102,500	28,228,722,688
[7238]	26/10/22	104	105	102	105	+2.0	+1.94	5,621,200	28,500,152,320
[7238]	26/10/21	103	104	102	103	+1.0	+0.98	3,383,100	27,957,291,008
[7238]	26/10/20	104	105	102	102	-1.0	-0.97	4,729,200	27,685,861,376
[7238]	26/10/19	105	105	103	103	-2.0	-1.90	5,935,600	27,957,291,008
[7238]	26/10/16	103	105	102	105	+4.0	+3.96	6,194,200	28,500,152,320
[7238]	26/10/15	102	104	100	101	-2.0	-1.94	6,763,800	27,414,431,744
[7238]	26/10/14	104	106	102	103	-1.0	-0.96	4,399,500	27,957,291,008
[7238]	26/10/13	103	104	102	104	+2.0	+1.96	4,352,100	28,228,722,688
[7238]	26/10/09	102	104	101	102	0	+0.00	7,277,100	27,685,861,376
[7238]	26/10/08	104	104	102	102	-3.0	-2.86	4,439,200	27,685,861,376
[7238]	26/10/07	106	106	103	105	0	+0.00	6,270,900	28,500,152,320
[7238]	26/10/06	106	107	105	105	0	+0.00	2,497,600	28,500,152,320
[7238]	26/10/05	106	107	105	105	0	+0.00	3,673,700	28,500,152,320
[7238]	26/10/02	107	107	104	105	-2.0	-1.87	5,287,700	28,500,152,320
[7238]	26/10/01	108	108	106	107	-1.0	-0.93	3,392,200	29,043,011,584
[7238]	26/09/30	107	108	106	108	+3.0	+2.86	4,417,000	29,314,441,216
[7238]	26/09/29	106	106	104	105	-1.0	-0.94	3,472,400	28,500,152,320
[7238]	26/09/28	106	107	105	106	0	+0.00	2,704,800	28,771,581,952
[7238]	26/09/25	108	109	106	106	-3.0	-2.75	2,430,700	28,771,581,952
[7238]	26/09/24	107	109	106	109	+1.0	+0.93	5,042,300	29,585,870,848
[7238]	26/09/18	108	108	107	108	0	+0.00	2,038,600	29,314,441,216
[7238]	26/09/17	108	108	106	108	+1.0	+0.93	3,197,100	29,314,441,216
[7238]	26/09/16	108	108	106	107	+1.0	+0.94	3,399,100	29,043,011,584
[7238]	26/09/15	105	108	104	106	0	+0.00	4,033,600	28,771,581,952
[7238]	26/09/14	103	106	103	106	+2.0	+1.92	2,681,400	28,771,581,952
[7238]	26/09/11	104	106	102	104	+1.0	+0.97	4,228,000	28,228,722,688
[7238]	26/09/10	103	105	103	103	-1.0	-0.96	3,252,500	27,957,291,008
[7238]	26/09/09	103	105	102	104	+1.0	+0.97	4,515,300	28,228,722,688
[7238]	26/09/08	106	107	103	103	-4.0	-3.74	6,362,900	27,957,291,008
[7238]	26/09/07	106	108	106	107	+1.0	+0.94	3,811,800	29,043,011,584
[7238]	26/09/04	107	107	105	106	-2.0	-1.85	6,393,800	28,771,581,952
[7238]	26/09/03	106	109	106	108	+2.0	+1.89	4,711,600	29,314,441,216
[7238]	26/09/02	108	108	105	106	-3.0	-2.75	3,599,500	28,771,581,952
[7238]	26/09/01	108	110	108	109	0	+0.00	2,405,500	29,585,870,848
[7238]	26/08/31	108	110	107	109	+1.0	+0.93	1,802,800	29,585,870,848
[7238]	26/08/28	108	109	107	108	+1.0	+0.93	2,389,800	29,314,441,216
[7238]	26/08/27	107	108	106	107	0	+0.00	2,211,500	29,043,011,584
[7238]	26/08/26	108	109	107	107	-1.0	-0.93	1,707,600	29,043,011,584
[7238]	26/08/25	107	109	105	108	-1.0	-0.92	3,869,000	29,314,441,216
[7238]	26/08/24	108	109	107	109	+2.0	+1.87	2,318,400	29,585,870,848
[7238]	26/08/21	108	109	107	107	-2.0	-1.83	1,658,700	29,043,011,584
[7238]	26/08/20	106	109	106	109	+3.0	+2.83	2,469,600	29,585,870,848
[7238]	26/08/19	110	111	106	106	-5.0	-4.50	4,674,000	28,771,581,952
[7238]	26/08/18	110	113	110	111	0	+0.00	2,309,600	30,128,732,160
[7238]	26/08/17	111	112	109	111	+2.0	+1.83	1,631,500	30,128,732,160
[7238]	26/08/14	109	111	109	109	-1.0	-0.91	1,228,800	29,585,879,040
[7238]	26/08/13	109	110	109	110	+2.0	+1.85	2,157,800	29,857,308,672
[7238]	26/08/12	110	110	108	108	-2.0	-1.82	1,651,300	29,314,449,408
[7238]	26/08/10	109	111	107	110	+3.0	+2.80	2,251,000	29,857,308,672
[7238]	26/08/07	108	110	106	107	-3.0	-2.73	3,086,300	29,043,017,728
[7238]	26/08/06	115	116	107	110	-4.0	-3.51	3,268,500	29,857,308,672
[7238]	26/08/05	113	116	112	114	+2.0	+1.79	2,039,300	30,943,029,248
[7238]	26/08/04	110	112	109	112	+2.0	+1.82	1,517,200	30,400,167,936
[7238]	26/08/03	108	110	106	110	0	+0.00	1,717,800	29,857,308,672
[7238]	26/07/31	110	111	108	110	+2.0	+1.85	1,685,600	29,857,308,672
[7238]	26/07/30	107	110	105	108	+1.0	+0.93	2,622,400	29,314,449,408
[7238]	26/07/29	108	108	104	107	0	+0.00	3,561,500	29,043,017,728
[7238]	26/07/28	109	110	106	107	-2.0	-1.83	2,444,200	29,043,017,728
[7238]	26/07/27	108	110	107	109	+1.0	+0.93	1,769,500	29,585,879,040
[7238]	26/07/24	108	108	106	108	-1.0	-0.92	2,331,600	29,314,449,408
[7238]	26/07/23	110	111	109	109	-1.0	-0.91	918,200	29,585,879,040
[7238]	26/07/22	111	113	109	110	+1.0	+0.92	1,864,200	29,857,308,672
[7238]	26/07/21	108	111	108	109	+2.0	+1.87	1,844,700	29,585,879,040
[7238]	26/07/17	110	111	105	107	-4	-3.60	3,334,000	-
[7238]	26/07/16	111	112	110	111	0	0.00	1,194,700	-
[7238]	26/07/15	111	112	109	111	+1	+0.91	1,152,900	-
[7238]	26/07/14	109	111	109	110	0	0.00	991,300	-
[7238]	26/07/13	111	113	108	110	0	0.00	1,247,600	-
[7238]	26/07/10	109	112	108	110	+3	+2.80	1,552,000	-
[7238]	26/07/09	107	108	106	107	0	0.00	1,898,000	-
[7238]	26/07/08	109	109	107	107	-2	-1.83	1,587,900	-
[7238]	26/07/07	113	113	109	109	-4	-3.54	1,087,800	-
[7238]	26/07/06	111	113	110	113	+2	+1.80	969,500	-
[7238]	26/07/03	110	111	108	111	+1	+0.91	932,700	-
[7238]	26/07/02	110	112	109	110	+2	+1.85	1,341,700	-
[7238]	26/07/01	108	110	107	108	+2	+1.89	1,049,100	-
[7238]	26/06/30	108	108	105	106	-2	-1.85	1,234,300	-
[7238]	26/06/29	110	110	106	108	-1	-0.92	1,112,100	-
[7238]	26/06/26	107	110	106	109	+2	+1.87	1,506,500	-
[7238]	26/06/25	109	109	106	107	0	0.00	1,280,000	-
[7238]	26/06/24	111	112	106	107	-3	-2.73	2,403,100	-
[7238]	26/06/23	113	113	109	110	-3	-2.65	1,522,100	-
[7238]	26/06/22	113	115	111	113	+1	+0.89	1,515,100	-
[7238]	26/06/19	113	114	110	112	-2	-1.75	1,794,800	-
[7238]	26/06/18	114	115	112	114	0	0.00	1,183,300	-
[7238]	26/06/17	114	117	112	114	+3	+2.70	1,210,900	-
[7238]	26/06/16	113	113	110	111	-2	-1.77	798,400	-
[7238]	26/06/15	112	114	111	113	+3	+2.73	1,439,100	-
[7238]	26/06/12	111	112	108	110	+2	+1.85	1,473,400	-
[7238]	26/06/11	111	112	107	108	-4	-3.57	2,355,300	-
[7238]	26/06/10	114	114	110	112	-3	-2.61	2,680,700	-
[7238]	26/06/09	115	118	114	115	+1	+0.88	2,178,000	-
[7238]	26/06/08	118	118	111	114	-6	-5.00	3,789,000	-
[7238]	26/06/05	117	120	117	120	+2	+1.69	1,329,300	-
[7238]	26/06/04	121	122	117	118	-4	-3.28	1,691,400	-
[7238]	26/06/03	120	124	119	122	+3	+2.52	2,086,400	-
[7238]	26/06/02	118	120	116	119	-1	-0.83	1,983,500	-
[7238]	26/06/01	123	123	117	120	-4	-3.23	1,791,300	-
[7238]	26/05/29	120	125	119	124	+3	+2.48	2,736,400	-
[7238]	26/05/28	119	121	118	121	+2	+1.68	1,584,100	-
[7238]	26/05/27	118	120	116	119	+1	+0.85	1,551,500	-
[7238]	26/05/26	118	118	115	118	+1	+0.85	1,075,400	-
[7238]	26/05/25	118	119	115	117	+1	+0.86	1,786,300	-
[7238]	26/05/22	115	117	113	116	+3.0	+2.65	1,702,700	-
[7238]	26/05/21	115	115	112	113	+1.0	+0.89	2,535,100	-
[7238]	26/05/20	116	117	110	112	-5.0	-4.27	3,997,200	-
[7238]	26/05/19	118	121	117	117	0	+0.00	1,612,200	-
[7238]	26/05/18	118	119	116	117	-3.0	-2.50	2,544,600	-
[7238]	26/05/15	121	123	118	120	0	+0.00	1,473,400	-
[7238]	26/05/14	125	126	118	120	-12.0	-9.09	3,736,000	-
[7238]	26/05/13	134	142	132	132	0	+0.00	3,528,800	-
[7238]	26/05/12	133	141	131	132	-3.0	-2.22	4,261,800	-
[7238]	26/05/11	133	136	132	135	+4.0	+3.05	1,842,700	-
[7238]	26/05/08	128	132	127	131	+3.0	+2.34	1,780,400	-
[7238]	26/05/07	130	130	127	128	+2.0	+1.59	1,474,500	-
[7238]	26/05/01	126	129	124	126	0	+0.00	1,195,900	-
[7238]	26/04/30	124	128	124	126	-2.0	-1.56	1,346,100	-
[7238]	26/04/28	126	128	124	128	+5.0	+4.07	1,034,400	-
[7238]	26/04/27	125	125	122	123	-2	-1.60	782,800	-
[7238]	26/04/24	127	127	124	125	-1	-0.79	1,005,500	-
[7238]	26/04/23	128	128	124	126	-1	-0.79	1,349,300	-
[7238]	26/04/22	130	131	126	127	-5	-3.79	1,227,000	-
[7238]	26/04/21	134	134	131	132	-1	-0.75	1,491,600	-
[7238]	26/04/20	130	133	129	133	+4	+3.10	1,148,400	-
[7238]	26/04/17	130	131	128	129	0	0.00	1,408,500	-
[7238]	26/04/16	132	133	129	129	-2	-1.53	1,048,700	-
[7238]	26/04/15	130	134	129	131	+2	+1.55	1,969,100	-
[7238]	26/04/14	125	129	124	129	+5	+4.03	2,156,000	-
[7238]	26/04/13	123	125	123	124	0	0.00	1,607,200	-
[7238]	26/04/10	126	127	124	124	-1	-0.80	1,564,300	-
[7238]	26/04/09	129	129	125	125	-5	-3.85	1,454,000	-
[7238]	26/04/08	127	130	126	130	+7	+5.69	1,847,000	-
[7238]	26/04/07	122	125	121	123	+1	+0.82	1,549,200	-
[7238]	26/04/06	123	125	122	122	0	0.00	1,135,100	-
[7238]	26/04/03	123	124	122	122	+1	+0.83	890,700	-
[7238]	26/04/02	124	126	120	121	-2	-1.63	1,700,400	-
[7238]	26/04/01	125	125	120	123	+6	+5.13	1,219,800	-
[7238]	26/03/31	116	122	116	117	-1	-0.85	2,066,100	-
[7238]	26/03/30	117	120	116	118	-6	-4.84	1,481,700	-
[7238]	26/03/27	120	125	120	124	+2	+1.64	925,300	-
[7238]	26/03/26	125	125	121	122	-3	-2.40	1,654,500	-
[7238]	26/03/25	122	126	122	125	+5	+4.17	2,049,200	-
[7238]	26/03/24	121	122	118	120	+4	+3.45	1,579,600	-
[7238]	26/03/23	119	119	115	116	-5	-4.13	2,705,000	-
[7238]	26/03/19	125	126	121	121	-8	-6.20	2,268,700	-
[7238]	26/03/18	127	129	126	129	+3	+2.38	1,095,600	-
[7238]	26/03/17	127	128	124	126	+1	+0.80	1,253,700	-
[7238]	26/03/16	125	128	123	125	+2	+1.63	1,313,200	-
[7238]	26/03/13	124	126	123	123	-5	-3.91	1,637,700	-
[7238]	26/03/12	130	132	125	128	-5	-3.76	1,897,600	-
[7238]	26/03/11	133	137	133	133	+1	+0.76	1,841,300	-
[7238]	26/03/10	129	133	128	132	+6	+4.76	1,241,200	-
[7238]	26/03/09	127	128	120	126	-9	-6.67	2,943,900	-
[7238]	26/03/06	135	139	133	135	-1	-0.74	2,232,000	-
[7238]	26/03/05	136	142	134	136	+5	+3.82	2,544,400	-
[7238]	26/03/04	135	136	128	131	-8	-5.76	4,213,200	-
[7238]	26/03/03	147	147	139	139	-7	-4.79	2,383,000	-
[7238]	26/03/02	145	147	141	146	-3	-2.01	2,142,700	-
[7238]	26/02/27	142	151	140	149	+8	+5.67	2,046,700	-
[7238]	26/02/26	144	145	140	141	-4	-2.76	1,885,100	-
[7238]	26/02/25	146	150	144	145	+1	+0.69	1,730,800	-
[7238]	26/02/24	144	145	140	144	+2	+1.41	1,594,500	-
[7238]	26/02/20	151	151	142	142	-13	-8.39	3,113,700	-
[7238]	26/02/19	147	155	145	155	+8	+5.44	2,581,000	-
[7238]	26/02/18	151	152	145	147	-5	-3.29	2,548,900	-
[7238]	26/02/17	149	162	148	152	+1	+0.66	3,895,800	-
[7238]	26/02/16	163	165	148	151	-10	-6.21	3,823,700	-
[7238]	26/02/13	175	183	158	161	-15	-8.52	11,841,300	-
[7238]	26/02/12	136	181	134	176	+43	+32.33	11,496,200	-
[7238]	26/02/10	129	134	128	133	+6	+4.72	3,795,500	-
[7238]	26/02/09	128	129	125	127	+1	+0.79	1,930,700	-
[7238]	26/02/06	126	127	123	126	+1	+0.80	1,812,400	-
[7238]	26/02/05	121	128	121	125	+2	+1.63	3,839,100	-
[7238]	26/02/04	116	125	115	123	+7	+6.03	3,096,600	-
[7238]	26/02/03	116	117	114	116	+2	+1.75	1,294,000	-
[7238]	26/02/02	114	116	113	114	+1	+0.88	1,959,800	-
[7238]	26/01/30	109	114	107	113	+4	+3.67	3,172,500	-
[7238]	26/01/29	110	111	109	109	-1	-0.91	2,393,000	-
[7238]	26/01/28	112	112	110	110	-3	-2.65	2,684,900	-
[7238]	26/01/27	114	115	112	113	-2	-1.74	2,656,000	-
[7238]	26/01/26	119	119	115	115	-6	-4.96	2,312,900	-
[7238]	26/01/23	123	123	120	121	-2	-1.63	1,409,400	-
[7238]	26/01/22	123	125	121	123	+3	+2.50	1,816,800	-
[7238]	26/01/21	121	122	119	120	-3	-2.44	1,238,700	-
[7238]	26/01/20	123	126	122	123	-2	-1.60	1,792,700	-
[7238]	26/01/19	127	128	123	125	-3	-2.34	1,789,100	-
[7238]	26/01/16	126	130	125	128	+3	+2.40	2,974,100	-
[7238]	26/01/15	124	126	123	125	+1	+0.81	1,136,100	-
[7238]	26/01/14	122	125	121	124	+3	+2.48	2,658,600	-
[7238]	26/01/13	122	123	120	121	0	0.00	1,314,700	-
[7238]	26/01/09	119	122	119	121	+1	+0.83	1,333,100	-
[7238]	26/01/08	120	121	118	120	+1	+0.84	1,134,900	-
[7238]	26/01/07	119	121	118	119	0	0.00	2,151,200	-
[7238]	26/01/06	118	121	118	119	+2	+1.71	1,409,500	-
[7238]	26/01/05	118	119	116	117	0	0.00	840,500	-
[7238]	25/12/30	119	120	117	117	-3	-2.50	754,700	-
[7238]	25/12/29	117	121	117	120	+4	+3.45	2,064,500	-
[7238]	25/12/26	115	116	115	116	+1	+0.87	1,521,400	-
[7238]	25/12/25	114	115	113	115	+1	+0.88	1,278,000	-
[7238]	25/12/24	116	116	113	114	-2	-1.72	958,000	-
[7238]	25/12/23	115	117	114	116	+1	+0.87	1,172,900	-
[7238]	25/12/22	114	115	113	115	+2	+1.77	1,435,600	-
[7238]	25/12/19	112	113	111	113	+1	+0.89	654,900	-
[7238]	25/12/18	111	112	110	112	+1	+0.90	669,300	-
[7238]	25/12/17	113	113	111	111	-2	-1.77	618,100	-
[7238]	25/12/16	115	116	112	113	-2	-1.74	898,900	-
[7238]	25/12/15	113	115	113	115	+2	+1.77	1,224,700	-
[7238]	25/12/12	113	113	112	113	+2	+1.80	840,000	-
[7238]	25/12/11	113	113	110	111	-1	-0.89	957,700	-
[7238]	25/12/10	111	114	111	112	+2	+1.82	1,367,800	-
[7238]	25/12/09	111	113	110	110	-1	-0.90	851,900	-
[7238]	25/12/08	111	113	111	111	0	0.00	797,300	-
[7238]	25/12/05	111	113	111	111	-1	-0.89	1,428,800	-
[7238]	25/12/04	110	112	109	112	+3	+2.75	1,193,900	-
[7238]	25/12/03	112	112	108	109	-3	-2.68	2,569,700	-
[7238]	25/12/02	114	114	111	112	-1	-0.88	1,051,400	-
[7238]	25/12/01	116	116	113	113	-3	-2.59	1,174,000	-
[7238]	25/11/28	113	117	113	116	+3	+2.65	1,882,000	-
[7238]	25/11/27	113	114	112	113	0	0.00	1,083,000	-
[7238]	25/11/26	111	113	110	113	+2	+1.80	1,481,200	-
[7238]	25/11/25	112	113	110	111	0	0.00	1,002,800	-
[7238]	25/11/21	108	111	108	111	+2	+1.83	1,138,400	-
[7238]	25/11/20	109	111	107	109	+2	+1.87	1,535,300	-
[7238]	25/11/19	112	112	107	107	-4	-3.60	2,446,800	-
[7238]	25/11/18	114	114	111	111	-2	-1.77	1,768,300	-
[7238]	25/11/17	115	117	112	113	-1	-0.88	2,155,800	-
[7238]	25/11/14	116	119	114	114	-6	-5.00	1,927,100	-
[7238]	25/11/13	119	120	117	120	+1	+0.84	1,251,400	-
[7238]	25/11/12	116	119	115	119	+3	+2.59	1,478,400	-
[7238]	25/11/11	116	116	114	116	+1	+0.87	1,114,600	-
[7238]	25/11/10	118	118	114	115	+1	+0.88	1,116,600	-
[7238]	25/11/07	113	115	113	114	0	0.00	955,000	-
[7238]	25/11/06	116	116	114	114	-1	-0.87	821,600	-
[7238]	25/11/05	115	116	112	115	-2	-1.71	1,549,200	-
[7238]	25/11/04	116	118	115	117	+2	+1.74	1,157,500	-
[7238]	25/10/31	117	118	114	115	-1	-0.86	1,277,300	-
[7238]	25/10/30	116	118	115	116	0	0.00	949,500	-
[7238]	25/10/29	118	118	115	116	-1	-0.85	977,400	-
[7238]	25/10/28	119	120	117	117	-4	-3.31	1,347,600	-
[7238]	25/10/27	121	121	119	121	+1	+0.83	1,463,700	-
[7238]	25/10/24	122	123	119	120	-4	-3.23	1,444,300	-
[7238]	25/10/23	120	125	120	124	+1	+0.81	1,357,100	-
[7238]	25/10/22	118	123	118	123	+4	+3.36	1,748,800	-
[7238]	25/10/21	118	123	117	119	+1	+0.85	2,257,800	-
[7238]	25/10/20	116	118	115	118	+3	+2.61	1,656,100	-
[7238]	25/10/17	115	117	114	115	0	0.00	1,247,000	-
[7238]	25/10/16	114	116	113	115	+2	+1.77	1,606,900	-
[7238]	25/10/15	113	113	111	113	+3	+2.73	979,300	-
[7238]	25/10/14	112	113	110	110	-3	-2.65	1,844,600	-
[7238]	25/10/10	118	118	112	113	-5	-4.24	1,616,800	-
[7238]	25/10/09	117	119	117	118	-1	-0.84	1,402,800	-
[7238]	25/10/08	117	120	117	119	+2	+1.71	1,807,000	-
[7238]	25/10/07	119	120	117	117	-1	-0.85	1,467,300	-
[7238]	25/10/06	120	122	117	118	+3	+2.61	1,538,900	-
[7238]	25/10/03	112	117	112	115	+5	+4.55	1,591,600	-
[7238]	25/10/02	111	112	110	110	0	0.00	1,420,100	-
[7238]	25/10/01	115	115	110	110	-5	-4.35	1,267,600	-
[7238]	25/09/30	116	117	114	115	-2	-1.71	1,065,000	-
[7238]	25/09/29	117	120	115	117	0	0.00	1,145,200	-
[7238]	25/09/26	115	117	115	117	+2	+1.74	889,800	-
[7238]	25/09/25	113	116	113	115	+4	+3.60	1,098,600	-
[7238]	25/09/24	112	113	110	111	-1	-0.89	1,247,200	-
[7238]	25/09/22	112	113	111	112	0	0.00	852,700	-
[7238]	25/09/19	113	115	111	112	0	0.00	1,381,700	-
[7238]	25/09/18	115	115	112	112	0	0.00	1,243,700	-
[7238]	25/09/17	114	115	111	112	-3	-2.61	1,141,200	-
[7238]	25/09/16	112	115	111	115	+3	+2.68	1,093,900	-
[7238]	25/09/12	116	117	111	112	-3	-2.61	1,451,200	-
[7238]	25/09/11	118	119	115	115	-3	-2.54	1,160,800	-
[7238]	25/09/10	123	123	117	118	-4	-3.28	1,254,800	-
[7238]	25/09/09	122	125	121	122	+1	+0.83	1,579,000	-
[7238]	25/09/08	126	127	121	121	-5	-3.97	1,939,500	-
[7238]	25/09/05	123	126	121	126	+4	+3.28	2,413,000	-