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
[7244]	26/10/29	511	517	499	517	+2.0	+0.39	543,200	49,789,378,560
[7244]	26/10/28	525	529	513	515	0	+0.00	176,600	49,596,768,256
[7244]	26/10/27	527	527	511	515	-4.0	-0.77	161,000	49,596,768,256
[7244]	26/10/26	536	537	519	519	-13.0	-2.44	118,400	49,981,988,864
[7244]	26/10/23	536	536	523	532	-4.0	-0.75	108,500	51,233,943,552
[7244]	26/10/22	545	547	533	536	-9.0	-1.65	138,200	51,619,164,160
[7244]	26/10/21	559	559	545	545	-4.0	-0.73	89,900	52,485,902,336
[7244]	26/10/20	571	573	545	549	-20.0	-3.51	122,400	52,871,118,848
[7244]	26/10/19	578	583	566	569	-9.0	-1.56	162,100	54,797,209,600
[7244]	26/10/16	562	580	558	578	+24.0	+4.33	256,000	55,663,947,776
[7244]	26/10/15	558	558	535	554	-7.0	-1.25	469,100	53,352,640,512
[7244]	26/10/14	559	563	557	561	+2.0	+0.36	96,600	54,026,772,480
[7244]	26/10/13	558	567	552	559	+5.0	+0.90	106,000	53,834,162,176
[7244]	26/10/09	539	560	539	554	+12.0	+2.21	206,400	53,352,640,512
[7244]	26/10/08	544	550	538	542	-8.0	-1.45	195,300	52,196,990,976
[7244]	26/10/07	549	562	548	550	-9.0	-1.61	153,200	52,967,424,000
[7244]	26/10/06	544	563	543	559	+14.0	+2.57	147,900	53,834,162,176
[7244]	26/10/05	545	546	540	545	+5.0	+0.93	97,900	52,485,902,336
[7244]	26/10/02	552	554	539	540	-20.0	-3.57	122,600	52,004,380,672
[7244]	26/10/01	550	564	549	560	+2.0	+0.36	103,100	53,930,467,328
[7244]	26/09/30	559	564	551	558	-2.0	-0.36	152,500	53,737,861,120
[7244]	26/09/29	565	566	557	560	-11.0	-1.93	127,300	53,930,467,328
[7244]	26/09/28	573	576	565	571	+2.0	+0.35	100,000	54,989,815,808
[7244]	26/09/25	565	578	564	569	+3.0	+0.53	117,900	54,797,209,600
[7244]	26/09/24	565	573	563	566	+1.0	+0.18	124,700	54,508,294,144
[7244]	26/09/18	564	567	558	565	-1.0	-0.18	113,000	54,411,988,992
[7244]	26/09/17	555	566	555	566	+11.0	+1.98	64,700	54,508,294,144
[7244]	26/09/16	556	562	553	555	-1.0	-0.18	59,600	53,448,945,664
[7244]	26/09/15	549	559	549	556	+2.0	+0.36	60,800	53,545,250,816
[7244]	26/09/14	550	555	548	554	0	+0.00	75,100	53,352,640,512
[7244]	26/09/11	542	562	540	554	-3.0	-0.54	161,300	53,352,640,512
[7244]	26/09/10	549	562	546	557	+5.0	+0.91	160,300	53,641,555,968
[7244]	26/09/09	553	565	550	552	-11.0	-1.95	174,200	53,160,034,304
[7244]	26/09/08	588	588	561	563	-34.0	-5.70	283,500	54,219,382,784
[7244]	26/09/07	600	606	595	597	-1.0	-0.17	192,000	57,493,733,376
[7244]	26/09/04	589	604	574	598	+11.0	+1.87	235,300	57,590,034,432
[7244]	26/09/03	583	589	575	587	+14.0	+2.44	182,600	56,530,685,952
[7244]	26/09/02	574	584	562	573	0	+0.00	175,500	55,182,426,112
[7244]	26/09/01	559	574	558	573	+6.0	+1.06	145,800	55,182,426,112
[7244]	26/08/31	558	567	551	567	+6.0	+1.07	203,400	54,604,599,296
[7244]	26/08/28	558	566	556	561	-1.0	-0.18	121,000	54,026,772,480
[7244]	26/08/27	568	573	555	562	-7.0	-1.23	113,900	54,123,077,632
[7244]	26/08/26	576	586	566	569	-1.0	-0.18	153,500	54,797,209,600
[7244]	26/08/25	573	576	567	570	-3.0	-0.52	105,500	54,893,510,656
[7244]	26/08/24	574	581	569	573	-6.0	-1.04	156,000	55,182,426,112
[7244]	26/08/21	572	581	561	579	+7.0	+1.22	372,400	55,760,252,928
[7244]	26/08/20	553	572	549	572	+16.0	+2.88	208,700	55,086,120,960
[7244]	26/08/19	580	580	553	556	-26.0	-4.47	430,800	53,545,250,816
[7244]	26/08/18	589	596	577	582	-15.0	-2.51	279,500	56,049,164,288
[7244]	26/08/17	597	598	590	597	0	+0.00	168,000	57,460,711,424
[7244]	26/08/14	593	598	584	597	+9.0	+1.53	275,100	57,460,711,424
[7244]	26/08/13	557	589	554	588	+24.0	+4.26	414,500	56,594,468,864
[7244]	26/08/12	578	578	552	564	-7.0	-1.23	291,400	54,284,488,704
[7244]	26/08/10	560	579	556	571	+60.0	+11.74	424,500	54,958,235,648
[7244]	26/08/07	510	514	506	511	+1.0	+0.20	130,200	49,183,289,344
[7244]	26/08/06	512	519	507	510	-2.0	-0.39	118,400	49,087,037,440
[7244]	26/08/05	517	520	511	512	+5.0	+0.99	85,100	49,279,537,152
[7244]	26/08/04	519	519	507	507	-7.0	-1.36	137,000	48,798,289,920
[7244]	26/08/03	523	523	508	514	-16.0	-3.02	93,900	49,472,036,864
[7244]	26/07/31	540	542	529	530	-6.0	-1.12	84,300	51,012,022,272
[7244]	26/07/30	531	544	525	536	-7.0	-1.29	110,700	51,589,517,312
[7244]	26/07/29	537	543	527	543	+10.0	+1.88	147,900	52,263,260,160
[7244]	26/07/28	538	538	524	533	0	+0.00	87,100	51,300,769,792
[7244]	26/07/27	527	535	522	533	+14.0	+2.70	91,100	51,300,769,792
[7244]	26/07/24	518	522	514	519	-7.0	-1.33	80,300	49,953,280,000
[7244]	26/07/23	524	529	518	526	+4.0	+0.77	101,700	50,627,022,848
[7244]	26/07/22	515	524	514	522	+7.0	+1.36	58,300	50,242,027,520
[7244]	26/07/21	515	519	511	515	+1.0	+0.19	142,800	49,568,284,672
[7244]	26/07/17	516	518	504	514	-1	-0.19	121,200	-
[7244]	26/07/16	511	522	510	515	+4	+0.78	57,200	-
[7244]	26/07/15	515	520	511	511	-2	-0.39	99,700	-
[7244]	26/07/14	518	523	509	513	+1	+0.20	78,000	-
[7244]	26/07/13	521	523	510	512	-1	-0.19	67,500	-
[7244]	26/07/10	511	520	511	513	+3	+0.59	77,100	-
[7244]	26/07/09	512	515	509	510	-1	-0.20	68,700	-
[7244]	26/07/08	520	522	511	511	-10	-1.92	78,200	-
[7244]	26/07/07	519	531	519	521	-2	-0.38	72,100	-
[7244]	26/07/06	520	526	516	523	+2	+0.38	83,300	-
[7244]	26/07/03	517	523	514	521	+4	+0.77	77,300	-
[7244]	26/07/02	502	520	502	517	+20	+4.02	146,900	-
[7244]	26/07/01	500	507	497	497	-4	-0.80	65,100	-
[7244]	26/06/30	504	504	489	501	-2	-0.40	236,400	-
[7244]	26/06/29	517	517	497	503	-14	-2.71	228,400	-
[7244]	26/06/26	508	519	508	517	+9	+1.77	90,600	-
[7244]	26/06/25	513	514	508	508	-2	-0.39	88,700	-
[7244]	26/06/24	517	521	509	510	-2	-0.39	91,400	-
[7244]	26/06/23	520	520	511	512	-11	-2.10	112,600	-
[7244]	26/06/22	524	528	520	523	-4	-0.76	72,000	-
[7244]	26/06/19	530	535	525	527	-4	-0.75	91,000	-
[7244]	26/06/18	528	536	528	531	+3	+0.57	56,600	-
[7244]	26/06/17	532	538	528	528	+1	+0.19	56,500	-
[7244]	26/06/16	530	534	526	527	-8	-1.50	59,900	-
[7244]	26/06/15	533	537	529	535	+12	+2.29	74,000	-
[7244]	26/06/12	525	532	522	523	+2	+0.38	88,400	-
[7244]	26/06/11	530	530	512	521	-7	-1.33	90,900	-
[7244]	26/06/10	534	539	526	528	-6	-1.12	135,300	-
[7244]	26/06/09	530	542	529	534	+5	+0.95	81,300	-
[7244]	26/06/08	530	538	524	529	-15	-2.76	89,300	-
[7244]	26/06/05	528	544	528	544	+17	+3.23	114,900	-
[7244]	26/06/04	533	533	524	527	-9	-1.68	71,100	-
[7244]	26/06/03	520	536	514	536	+23	+4.48	122,400	-
[7244]	26/06/02	516	517	503	513	-13	-2.47	140,200	-
[7244]	26/06/01	543	543	526	526	-19	-3.49	115,800	-
[7244]	26/05/29	539	550	539	545	+8	+1.49	98,900	-
[7244]	26/05/28	533	538	528	537	+9	+1.70	103,800	-
[7244]	26/05/27	528	533	526	528	+1	+0.19	109,600	-
[7244]	26/05/26	526	530	516	527	-5	-0.94	108,700	-
[7244]	26/05/25	535	540	528	532	-4	-0.75	89,500	-
[7244]	26/05/22	538	545	524	536	+6.0	+1.13	100,300	-
[7244]	26/05/21	519	532	518	530	+16.0	+3.11	191,500	-
[7244]	26/05/20	524	525	510	514	-13.0	-2.47	113,500	-
[7244]	26/05/19	544	550	525	527	-9.0	-1.68	132,400	-
[7244]	26/05/18	534	544	531	536	-6.0	-1.11	163,500	-
[7244]	26/05/15	536	542	514	542	-24.0	-4.24	303,700	-
[7244]	26/05/14	569	576	562	566	-3.0	-0.53	151,500	-
[7244]	26/05/13	565	574	552	569	+40.0	+7.56	382,300	-
[7244]	26/05/12	528	537	524	529	+5.0	+0.95	99,700	-
[7244]	26/05/11	513	527	510	524	+8.0	+1.55	86,100	-
[7244]	26/05/08	506	520	506	516	+10.0	+1.98	95,000	-
[7244]	26/05/07	510	513	499	506	+3.0	+0.60	81,300	-
[7244]	26/05/01	508	508	497	503	-4.0	-0.79	73,800	-
[7244]	26/04/30	496	508	494	507	-17.0	-3.24	206,100	-
[7244]	26/04/28	501	524	500	524	+24.0	+4.80	145,100	-
[7244]	26/04/27	508	508	499	500	-7	-1.38	124,800	-
[7244]	26/04/24	513	519	504	507	-8	-1.55	82,500	-
[7244]	26/04/23	510	516	508	515	+1	+0.19	66,600	-
[7244]	26/04/22	513	517	510	514	-3	-0.58	95,000	-
[7244]	26/04/21	519	524	516	517	-3	-0.58	49,500	-
[7244]	26/04/20	521	526	514	520	+5	+0.97	155,000	-
[7244]	26/04/17	516	522	515	515	0	0.00	52,700	-
[7244]	26/04/16	525	525	514	515	-6	-1.15	63,500	-
[7244]	26/04/15	521	526	514	521	+5	+0.97	148,700	-
[7244]	26/04/14	512	519	512	516	+5	+0.98	93,400	-
[7244]	26/04/13	514	518	510	511	-3	-0.58	78,700	-
[7244]	26/04/10	515	519	513	514	+1	+0.19	66,200	-
[7244]	26/04/09	521	521	513	513	-4	-0.77	107,600	-
[7244]	26/04/08	518	522	513	517	+15	+2.99	170,900	-
[7244]	26/04/07	513	513	499	502	-6	-1.18	66,100	-
[7244]	26/04/06	507	512	504	508	+6	+1.20	51,600	-
[7244]	26/04/03	501	508	500	502	+1	+0.20	68,700	-
[7244]	26/04/02	505	513	501	501	-3	-0.60	76,300	-
[7244]	26/04/01	500	504	497	504	+14	+2.86	81,800	-
[7244]	26/03/31	481	492	476	490	+6	+1.24	204,100	-
[7244]	26/03/30	482	486	471	484	-16	-3.20	225,200	-
[7244]	26/03/27	499	505	491	500	-5	-0.99	143,000	-
[7244]	26/03/26	510	510	497	505	-1	-0.20	134,700	-
[7244]	26/03/25	496	510	496	506	+17	+3.48	138,600	-
[7244]	26/03/24	486	494	480	489	+15	+3.16	243,600	-
[7244]	26/03/23	467	477	461	474	-8	-1.66	232,300	-
[7244]	26/03/19	491	491	478	482	-19	-3.79	260,800	-
[7244]	26/03/18	498	501	498	501	+8	+1.62	78,500	-
[7244]	26/03/17	498	499	489	493	+3	+0.61	100,800	-
[7244]	26/03/16	485	492	481	490	+5	+1.03	154,000	-
[7244]	26/03/13	495	503	485	485	-20	-3.96	163,700	-
[7244]	26/03/12	500	513	500	505	+7	+1.41	195,700	-
[7244]	26/03/11	517	528	498	498	-14	-2.73	166,200	-
[7244]	26/03/10	507	518	504	512	+13	+2.61	177,100	-
[7244]	26/03/09	491	502	480	499	-30	-5.67	591,500	-
[7244]	26/03/06	518	537	515	529	+12	+2.32	279,700	-
[7244]	26/03/05	523	525	508	517	+18	+3.61	223,600	-
[7244]	26/03/04	510	522	494	499	-29	-5.49	225,700	-
[7244]	26/03/03	551	551	528	528	-28	-5.04	148,300	-
[7244]	26/03/02	560	566	552	556	-14	-2.46	159,400	-
[7244]	26/02/27	562	570	559	570	+4	+0.71	132,900	-
[7244]	26/02/26	576	578	561	566	-8	-1.39	177,500	-
[7244]	26/02/25	567	582	563	574	+4	+0.70	180,200	-
[7244]	26/02/24	563	574	553	570	+7	+1.24	208,700	-
[7244]	26/02/20	592	592	563	563	-29	-4.90	201,100	-
[7244]	26/02/19	590	595	581	592	+2	+0.34	162,500	-
[7244]	26/02/18	589	595	578	590	+7	+1.20	220,300	-
[7244]	26/02/17	556	584	552	583	+29	+5.23	489,800	-
[7244]	26/02/16	551	557	538	554	+10	+1.84	520,300	-
[7244]	26/02/13	557	560	543	544	-13	-2.33	140,700	-
[7244]	26/02/12	555	559	550	557	+4	+0.72	140,800	-
[7244]	26/02/10	549	556	545	553	+6	+1.10	119,300	-
[7244]	26/02/09	550	552	538	547	+13	+2.43	166,000	-
[7244]	26/02/06	524	535	522	534	+3	+0.56	118,900	-
[7244]	26/02/05	534	535	530	531	+2	+0.38	69,600	-
[7244]	26/02/04	515	531	515	529	+13	+2.52	142,700	-
[7244]	26/02/03	510	517	506	516	+11	+2.18	110,200	-
[7244]	26/02/02	512	520	502	505	-8	-1.56	138,500	-
[7244]	26/01/30	505	513	505	513	+4	+0.79	67,800	-
[7244]	26/01/29	503	514	495	509	+5	+0.99	145,700	-
[7244]	26/01/28	507	514	502	504	-5	-0.98	134,900	-
[7244]	26/01/27	508	515	506	509	-4	-0.78	101,100	-
[7244]	26/01/26	520	525	513	513	-19	-3.57	165,700	-
[7244]	26/01/23	535	543	530	532	-4	-0.75	94,700	-
[7244]	26/01/22	528	539	528	536	+13	+2.49	74,200	-
[7244]	26/01/21	520	527	517	523	-5	-0.95	77,600	-
[7244]	26/01/20	534	541	525	528	-9	-1.68	102,700	-
[7244]	26/01/19	545	546	535	537	-11	-2.01	64,800	-
[7244]	26/01/16	534	549	534	548	+8	+1.48	77,600	-
[7244]	26/01/15	535	541	531	540	+3	+0.56	75,800	-
[7244]	26/01/14	533	537	530	537	+3	+0.56	116,900	-
[7244]	26/01/13	535	538	528	534	+14	+2.69	153,100	-
[7244]	26/01/09	519	524	516	520	+9	+1.76	115,600	-
[7244]	26/01/08	516	519	511	511	-7	-1.35	96,100	-
[7244]	26/01/07	526	537	517	518	-14	-2.63	186,700	-
[7244]	26/01/06	523	536	522	532	+11	+2.11	253,400	-
[7244]	26/01/05	521	525	512	521	+7	+1.36	201,000	-
[7244]	25/12/30	509	522	508	514	+4	+0.78	131,600	-
[7244]	25/12/29	508	510	500	510	+1	+0.20	82,500	-
[7244]	25/12/26	507	510	503	509	+2	+0.39	94,500	-
[7244]	25/12/25	511	511	505	507	-4	-0.78	79,900	-
[7244]	25/12/24	510	519	510	511	0	0.00	104,500	-
[7244]	25/12/23	520	520	506	511	-6	-1.16	97,100	-
[7244]	25/12/22	517	520	513	517	+10	+1.97	103,800	-
[7244]	25/12/19	498	512	496	507	+15	+3.05	117,300	-
[7244]	25/12/18	494	497	492	492	-6	-1.20	66,800	-
[7244]	25/12/17	491	498	489	498	+7	+1.43	64,400	-
[7244]	25/12/16	510	513	491	491	-15	-2.96	128,200	-
[7244]	25/12/15	486	507	486	506	+15	+3.05	90,100	-
[7244]	25/12/12	486	493	484	491	+13	+2.72	122,900	-
[7244]	25/12/11	485	490	478	478	-3	-0.62	293,900	-
[7244]	25/12/10	477	486	476	481	+7	+1.48	116,800	-
[7244]	25/12/09	474	479	473	474	0	0.00	58,100	-
[7244]	25/12/08	467	476	467	474	+7	+1.50	63,100	-
[7244]	25/12/05	478	480	467	467	-13	-2.71	161,900	-
[7244]	25/12/04	476	483	476	480	+6	+1.27	112,800	-
[7244]	25/12/03	474	477	473	474	0	0.00	62,000	-
[7244]	25/12/02	472	477	470	474	+2	+0.42	91,100	-
[7244]	25/12/01	487	489	472	472	-14	-2.88	100,700	-
[7244]	25/11/28	473	486	473	486	+10	+2.10	143,700	-
[7244]	25/11/27	477	477	473	476	-2	-0.42	80,000	-
[7244]	25/11/26	465	478	462	478	+17	+3.69	78,000	-
[7244]	25/11/25	463	464	458	461	-3	-0.65	61,300	-
[7244]	25/11/21	455	465	455	464	+2	+0.43	83,700	-
[7244]	25/11/20	465	465	459	462	+10	+2.21	61,900	-
[7244]	25/11/19	452	459	450	452	-4	-0.88	87,500	-
[7244]	25/11/18	467	475	454	456	-15	-3.18	144,600	-
[7244]	25/11/17	482	493	468	471	+1	+0.21	166,000	-
[7244]	25/11/14	467	473	464	470	+3	+0.64	147,000	-
[7244]	25/11/13	463	469	463	467	+4	+0.86	47,100	-
[7244]	25/11/12	458	470	458	463	+6	+1.31	78,200	-
[7244]	25/11/11	462	464	454	457	-5	-1.08	62,100	-
[7244]	25/11/10	466	466	461	462	+1	+0.22	38,500	-
[7244]	25/11/07	470	470	458	461	-6	-1.28	51,400	-
[7244]	25/11/06	466	476	462	467	+5	+1.08	95,100	-
[7244]	25/11/05	477	477	453	462	-19	-3.95	260,900	-
[7244]	25/11/04	471	487	467	481	+11	+2.34	204,000	-
[7244]	25/10/31	468	470	462	470	-4	-0.84	189,200	-
[7244]	25/10/30	460	487	458	474	+14	+3.04	257,700	-
[7244]	25/10/29	470	472	460	460	-9	-1.92	155,100	-
[7244]	25/10/28	491	493	469	469	-22	-4.48	261,900	-
[7244]	25/10/27	486	492	484	491	+12	+2.51	133,000	-
[7244]	25/10/24	474	479	470	479	+7	+1.48	86,400	-
[7244]	25/10/23	464	474	462	472	+1	+0.21	171,600	-
[7244]	25/10/22	460	471	452	471	+11	+2.39	368,900	-
[7244]	25/10/21	460	464	455	460	+1	+0.22	65,600	-
[7244]	25/10/20	453	460	446	459	+11	+2.46	154,600	-
[7244]	25/10/17	450	452	443	448	-5	-1.10	57,000	-
[7244]	25/10/16	446	453	446	453	+9	+2.03	55,700	-
[7244]	25/10/15	440	445	439	444	+4	+0.91	182,500	-
[7244]	25/10/14	460	466	436	440	-26	-5.58	264,800	-
[7244]	25/10/10	458	470	457	466	+1	+0.22	114,800	-
[7244]	25/10/09	448	470	444	465	+23	+5.20	204,200	-
[7244]	25/10/08	448	450	442	442	-6	-1.34	35,700	-
[7244]	25/10/07	447	450	445	448	-1	-0.22	45,600	-
[7244]	25/10/06	452	452	443	449	+9	+2.05	70,800	-
[7244]	25/10/03	440	446	437	440	+4	+0.92	79,100	-
[7244]	25/10/02	428	439	428	436	+5	+1.16	68,400	-
[7244]	25/10/01	437	440	431	431	-12	-2.71	145,500	-
[7244]	25/09/30	448	450	443	443	-7	-1.56	60,400	-
[7244]	25/09/29	463	463	450	450	-13	-2.81	136,000	-
[7244]	25/09/26	459	463	457	463	+3	+0.65	84,800	-
[7244]	25/09/25	455	460	455	460	+2	+0.44	39,500	-
[7244]	25/09/24	457	459	453	458	0	0.00	51,700	-
[7244]	25/09/22	451	463	451	458	+3	+0.66	86,900	-
[7244]	25/09/19	459	462	451	455	-5	-1.09	109,900	-
[7244]	25/09/18	458	462	455	460	+2	+0.44	84,600	-
[7244]	25/09/17	463	463	453	458	-5	-1.08	50,600	-
[7244]	25/09/16	457	463	456	463	+8	+1.76	59,000	-
[7244]	25/09/12	463	463	455	455	-11	-2.36	90,100	-
[7244]	25/09/11	455	466	453	466	+9	+1.97	142,100	-
[7244]	25/09/10	459	459	452	457	+2	+0.44	60,400	-
[7244]	25/09/09	457	462	453	455	-3	-0.66	56,200	-
[7244]	25/09/08	459	460	453	458	+2	+0.44	65,100	-
[7244]	25/09/05	454	463	453	456	+6	+1.33	130,600	-