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
[7246]	26/10/29	936	938	921	929	-7.0	-0.75	538,500	90,626,686,976
[7246]	26/10/28	955	957	936	936	-10.0	-1.06	142,500	91,309,555,712
[7246]	26/10/27	950	953	943	946	+3.0	+0.32	140,200	92,285,083,648
[7246]	26/10/26	942	948	939	943	+4.0	+0.43	172,500	91,992,424,448
[7246]	26/10/23	946	948	923	939	-6.0	-0.63	244,800	91,602,214,912
[7246]	26/10/22	962	966	941	945	-15.0	-1.56	164,000	92,187,533,312
[7246]	26/10/21	978	978	959	960	-3.0	-0.31	197,900	93,650,829,312
[7246]	26/10/20	976	984	958	963	-12.0	-1.23	169,400	93,943,488,512
[7246]	26/10/19	983	984	968	975	-9.0	-0.91	135,600	95,114,117,120
[7246]	26/10/16	973	984	971	984	+18.0	+1.86	197,700	95,992,094,720
[7246]	26/10/15	954	966	953	966	+15.0	+1.58	517,900	94,236,147,712
[7246]	26/10/14	978	984	951	951	-27.0	-2.76	522,500	92,772,851,712
[7246]	26/10/13	973	982	968	978	+5.0	+0.51	203,600	95,406,776,320
[7246]	26/10/09	969	974	962	973	+8.0	+0.83	231,500	94,919,016,448
[7246]	26/10/08	979	979	963	965	-14.0	-1.43	292,200	94,138,589,184
[7246]	26/10/07	980	987	976	979	-7.0	-0.71	201,100	95,504,334,848
[7246]	26/10/06	981	988	973	986	+9.0	+0.92	187,000	96,187,203,584
[7246]	26/10/05	971	978	967	977	+13.0	+1.35	328,700	95,309,225,984
[7246]	26/10/02	977	980	961	964	-15.0	-1.53	303,300	94,041,038,848
[7246]	26/10/01	990	991	977	979	-17.0	-1.71	256,200	95,504,334,848
[7246]	26/09/30	989	1,001	986	996	+11.0	+1.12	307,000	97,162,731,520
[7246]	26/09/29	986	988	975	985	-28.0	-2.76	429,600	96,089,653,248
[7246]	26/09/28	1,020	1,026	1,009	1,013	-2.0	-0.20	651,300	98,821,128,192
[7246]	26/09/25	1,010	1,017	1,009	1,015	+6.0	+0.59	244,800	99,016,237,056
[7246]	26/09/24	1,012	1,019	1,008	1,009	+1.0	+0.10	259,800	98,430,918,656
[7246]	26/09/18	1,023	1,025	1,006	1,008	-10.0	-0.98	353,000	98,333,368,320
[7246]	26/09/17	1,011	1,018	1,009	1,018	+16.0	+1.60	281,800	99,308,896,256
[7246]	26/09/16	1,003	1,008	998	1,002	+4.0	+0.40	245,900	97,748,049,920
[7246]	26/09/15	997	1,003	994	998	+1.0	+0.10	223,100	97,357,840,384
[7246]	26/09/14	988	999	985	997	+6.0	+0.61	160,200	97,260,281,856
[7246]	26/09/11	970	996	968	991	+1.0	+0.10	378,200	96,674,963,456
[7246]	26/09/10	981	993	972	990	-6.0	-0.60	434,200	96,577,413,120
[7246]	26/09/09	993	999	987	996	+3.0	+0.30	396,200	97,162,731,520
[7246]	26/09/08	1,035	1,035	993	993	-47.0	-4.52	479,100	96,870,072,320
[7246]	26/09/07	1,045	1,056	1,036	1,040	+5.0	+0.48	443,100	101,455,060,992
[7246]	26/09/04	1,037	1,044	1,020	1,035	-2.0	-0.19	455,000	100,967,301,120
[7246]	26/09/03	1,047	1,053	1,028	1,037	+40.0	+4.01	815,800	101,162,401,792
[7246]	26/09/02	1,009	1,021	997	997	-23.0	-2.25	384,400	97,260,281,856
[7246]	26/09/01	1,008	1,029	1,005	1,020	+10.0	+0.99	361,000	99,504,005,120
[7246]	26/08/31	997	1,015	996	1,010	+13.0	+1.30	382,400	98,528,477,184
[7246]	26/08/28	995	1,005	993	997	0	+0.00	254,000	97,260,281,856
[7246]	26/08/27	1,002	1,004	991	997	0	+0.00	184,100	97,260,281,856
[7246]	26/08/26	988	1,005	986	997	+13.0	+1.32	299,400	97,260,281,856
[7246]	26/08/25	986	991	980	984	-5.0	-0.51	182,900	95,992,094,720
[7246]	26/08/24	992	997	984	989	+5.0	+0.51	252,700	96,479,862,784
[7246]	26/08/21	975	984	972	984	+6.0	+0.61	165,400	95,992,094,720
[7246]	26/08/20	968	981	962	978	+19.0	+1.98	216,700	95,406,776,320
[7246]	26/08/19	985	987	955	959	-30.0	-3.03	342,200	93,553,270,784
[7246]	26/08/18	981	996	981	989	+8.0	+0.82	307,400	96,479,862,784
[7246]	26/08/17	982	988	977	981	-3.0	-0.30	332,100	95,699,435,520
[7246]	26/08/14	962	988	962	984	+20.0	+2.07	342,300	95,992,094,720
[7246]	26/08/13	964	969	960	964	+2.0	+0.21	227,900	94,041,038,848
[7246]	26/08/12	969	971	955	962	-1.0	-0.10	349,200	93,845,929,984
[7246]	26/08/10	952	971	950	963	+15.0	+1.58	383,700	93,943,488,512
[7246]	26/08/07	951	957	942	948	-6.0	-0.63	532,600	92,480,192,512
[7246]	26/08/06	950	969	937	954	+17.0	+1.81	692,600	93,065,510,912
[7246]	26/08/05	872	975	868	937	+75.0	+8.70	1,373,100	91,407,106,048
[7246]	26/08/04	857	867	853	862	-6.0	-0.69	414,500	84,090,634,240
[7246]	26/08/03	858	868	837	868	+5.0	+0.58	526,600	84,675,952,640
[7246]	26/07/31	855	870	846	863	+4.0	+0.47	408,800	84,188,192,768
[7246]	26/07/30	855	863	846	859	+4.0	+0.47	295,800	83,797,975,040
[7246]	26/07/29	849	855	838	855	+14.0	+1.66	379,400	83,407,765,504
[7246]	26/07/28	847	847	835	841	-6.0	-0.71	244,000	82,042,028,032
[7246]	26/07/27	835	847	833	847	+21.0	+2.54	306,100	82,627,346,432
[7246]	26/07/24	837	837	823	826	-14.0	-1.67	255,200	80,578,732,032
[7246]	26/07/23	834	842	832	840	+4.0	+0.48	210,100	81,944,469,504
[7246]	26/07/22	838	848	833	836	+1.0	+0.12	254,100	81,554,259,968
[7246]	26/07/21	821	841	817	835	+29.0	+3.60	468,500	81,456,709,632
[7246]	26/07/17	817	820	798	806	-8	-0.98	310,700	-
[7246]	26/07/16	819	827	813	814	-8	-0.97	211,200	-
[7246]	26/07/15	817	822	813	822	+9	+1.11	277,900	-
[7246]	26/07/14	812	815	807	813	+6	+0.74	212,100	-
[7246]	26/07/13	818	822	804	807	-1	-0.12	280,400	-
[7246]	26/07/10	814	817	806	808	+4	+0.50	351,400	-
[7246]	26/07/09	807	808	798	804	+2	+0.25	295,900	-
[7246]	26/07/08	810	812	802	802	-12	-1.47	238,100	-
[7246]	26/07/07	820	826	808	814	-5	-0.61	307,700	-
[7246]	26/07/06	813	825	808	819	+15	+1.87	267,300	-
[7246]	26/07/03	804	807	795	804	+6	+0.75	179,800	-
[7246]	26/07/02	788	801	785	798	+16	+2.05	302,300	-
[7246]	26/07/01	787	793	782	782	+2	+0.26	243,000	-
[7246]	26/06/30	790	792	777	780	-9	-1.14	276,700	-
[7246]	26/06/29	790	793	778	789	-1	-0.13	320,700	-
[7246]	26/06/26	780	791	779	790	+13	+1.67	522,400	-
[7246]	26/06/25	789	789	774	777	+2	+0.26	255,400	-
[7246]	26/06/24	778	780	765	775	-2	-0.26	440,400	-
[7246]	26/06/23	790	790	776	777	-4	-0.51	356,600	-
[7246]	26/06/22	792	801	781	781	-10	-1.26	302,700	-
[7246]	26/06/19	796	800	787	791	0	0.00	331,100	-
[7246]	26/06/18	787	801	787	791	+4	+0.51	314,500	-
[7246]	26/06/17	790	795	785	787	+1	+0.13	345,900	-
[7246]	26/06/16	784	798	764	786	-49	-5.87	827,300	-
[7246]	26/06/15	821	842	819	835	+29	+3.60	291,300	-
[7246]	26/06/12	810	816	806	806	+6	+0.75	301,500	-
[7246]	26/06/11	796	800	782	800	-4	-0.50	282,700	-
[7246]	26/06/10	804	808	796	804	+1	+0.12	239,400	-
[7246]	26/06/09	809	820	802	803	0	0.00	346,400	-
[7246]	26/06/08	800	810	794	803	-16	-1.95	379,400	-
[7246]	26/06/05	812	820	810	819	+8	+0.99	219,000	-
[7246]	26/06/04	814	828	808	811	-6	-0.73	244,100	-
[7246]	26/06/03	835	836	817	817	-14	-1.68	419,200	-
[7246]	26/06/02	829	833	812	831	+2	+0.24	447,900	-
[7246]	26/06/01	831	834	816	829	-8	-0.96	505,700	-
[7246]	26/05/29	830	850	827	837	+11	+1.33	353,400	-
[7246]	26/05/28	810	827	806	826	+17	+2.10	430,300	-
[7246]	26/05/27	811	814	804	809	+1	+0.12	311,900	-
[7246]	26/05/26	811	811	796	808	-4	-0.49	308,100	-
[7246]	26/05/25	810	828	804	812	+10	+1.25	467,600	-
[7246]	26/05/22	795	804	793	802	+12.0	+1.52	310,200	-
[7246]	26/05/21	791	799	786	790	+12.0	+1.54	353,700	-
[7246]	26/05/20	806	808	770	778	-23.0	-2.87	473,000	-
[7246]	26/05/19	792	805	789	801	+18.0	+2.30	545,100	-
[7246]	26/05/18	792	794	769	783	-9.0	-1.14	679,500	-
[7246]	26/05/15	812	822	751	792	-19.0	-2.34	867,500	-
[7246]	26/05/14	797	816	796	811	+15.0	+1.88	363,300	-
[7246]	26/05/13	780	801	780	796	+13.0	+1.66	258,800	-
[7246]	26/05/12	786	792	780	783	+1.0	+0.13	202,700	-
[7246]	26/05/11	780	790	778	782	-1.0	-0.13	249,700	-
[7246]	26/05/08	780	785	770	783	+2.0	+0.26	373,400	-
[7246]	26/05/07	786	790	779	781	+2.0	+0.26	306,300	-
[7246]	26/05/01	785	785	772	779	-10.0	-1.27	237,800	-
[7246]	26/04/30	790	792	778	789	-4.0	-0.50	382,400	-
[7246]	26/04/28	789	793	785	793	+8.0	+1.02	396,200	-
[7246]	26/04/27	790	795	782	785	-11	-1.38	305,500	-
[7246]	26/04/24	802	804	792	796	-5	-0.62	295,100	-
[7246]	26/04/23	799	804	787	801	+1	+0.13	181,300	-
[7246]	26/04/22	808	811	798	800	-11	-1.36	286,400	-
[7246]	26/04/21	822	824	811	811	-7	-0.86	261,800	-
[7246]	26/04/20	826	827	818	818	-3	-0.37	140,000	-
[7246]	26/04/17	825	827	817	821	-6	-0.73	209,300	-
[7246]	26/04/16	825	828	822	827	+6	+0.73	170,800	-
[7246]	26/04/15	831	840	816	821	-5	-0.61	265,000	-
[7246]	26/04/14	825	831	820	826	+7	+0.85	202,300	-
[7246]	26/04/13	824	829	814	819	-6	-0.73	174,200	-
[7246]	26/04/10	828	837	824	825	0	0.00	183,300	-
[7246]	26/04/09	840	840	825	825	-12	-1.43	191,900	-
[7246]	26/04/08	844	845	833	837	+20	+2.45	254,900	-
[7246]	26/04/07	828	832	814	817	-9	-1.09	198,500	-
[7246]	26/04/06	829	834	825	826	-1	-0.12	221,900	-
[7246]	26/04/03	829	832	821	827	+2	+0.24	231,300	-
[7246]	26/04/02	848	855	825	825	-13	-1.55	292,000	-
[7246]	26/04/01	838	839	823	838	+28	+3.46	262,600	-
[7246]	26/03/31	801	824	801	810	+6	+0.75	297,000	-
[7246]	26/03/30	786	808	783	804	-44	-5.19	408,700	-
[7246]	26/03/27	835	850	835	848	+4	+0.47	480,200	-
[7246]	26/03/26	847	850	835	844	-2	-0.24	314,300	-
[7246]	26/03/25	847	851	841	846	+18	+2.17	285,900	-
[7246]	26/03/24	820	830	812	828	+23	+2.86	376,800	-
[7246]	26/03/23	808	808	790	805	-24	-2.90	519,500	-
[7246]	26/03/19	841	842	828	829	-38	-4.38	495,200	-
[7246]	26/03/18	859	867	849	867	+28	+3.34	313,100	-
[7246]	26/03/17	850	852	836	839	-4	-0.47	210,800	-
[7246]	26/03/16	840	849	833	843	-1	-0.12	215,100	-
[7246]	26/03/13	837	850	836	844	-21	-2.43	430,700	-
[7246]	26/03/12	870	872	856	865	-15	-1.70	252,600	-
[7246]	26/03/11	874	888	874	880	+9	+1.03	364,900	-
[7246]	26/03/10	870	880	859	871	+16	+1.87	329,400	-
[7246]	26/03/09	843	859	831	855	-48	-5.32	506,500	-
[7246]	26/03/06	887	906	878	903	+1	+0.11	359,100	-
[7246]	26/03/05	903	912	895	902	+29	+3.32	325,300	-
[7246]	26/03/04	900	914	855	873	-67	-7.13	762,600	-
[7246]	26/03/03	976	976	936	940	-44	-4.47	407,500	-
[7246]	26/03/02	984	989	966	984	-22	-2.19	334,200	-
[7246]	26/02/27	999	1,006	988	1,006	+22	+2.24	407,600	-
[7246]	26/02/26	992	994	978	984	+1	+0.10	288,900	-
[7246]	26/02/25	976	989	967	983	+8	+0.82	409,800	-
[7246]	26/02/24	968	985	958	975	+10	+1.04	232,800	-
[7246]	26/02/20	980	986	961	965	-23	-2.33	291,600	-
[7246]	26/02/19	970	993	966	988	+20	+2.07	387,900	-
[7246]	26/02/18	953	968	945	968	+22	+2.33	415,700	-
[7246]	26/02/17	935	951	930	946	+6	+0.64	370,400	-
[7246]	26/02/16	953	955	934	940	-13	-1.36	504,900	-
[7246]	26/02/13	934	955	929	953	+19	+2.03	626,800	-
[7246]	26/02/12	933	947	914	934	+12	+1.30	681,200	-
[7246]	26/02/10	905	940	904	922	+13	+1.43	757,700	-
[7246]	26/02/09	920	920	903	909	+9	+1.00	316,400	-
[7246]	26/02/06	887	904	884	900	+13	+1.47	335,200	-
[7246]	26/02/05	899	901	887	887	0	0.00	265,300	-
[7246]	26/02/04	875	893	874	887	+13	+1.49	413,900	-
[7246]	26/02/03	862	874	861	874	+18	+2.10	311,900	-
[7246]	26/02/02	875	877	853	856	-17	-1.95	309,500	-
[7246]	26/01/30	868	873	861	873	+10	+1.16	303,900	-
[7246]	26/01/29	864	867	851	863	+2	+0.23	261,800	-
[7246]	26/01/28	876	876	859	861	-18	-2.05	342,400	-
[7246]	26/01/27	881	887	870	879	-8	-0.90	233,600	-
[7246]	26/01/26	890	895	881	887	-15	-1.66	367,600	-
[7246]	26/01/23	890	905	886	902	+10	+1.12	524,700	-
[7246]	26/01/22	910	913	884	892	+42	+4.94	764,700	-
[7246]	26/01/21	842	852	836	850	-2	-0.23	260,600	-
[7246]	26/01/20	858	863	849	852	-9	-1.05	241,500	-
[7246]	26/01/19	875	875	854	861	-13	-1.49	289,300	-
[7246]	26/01/16	857	874	857	874	+13	+1.51	265,400	-
[7246]	26/01/15	860	862	855	861	0	0.00	195,800	-
[7246]	26/01/14	857	863	853	861	+4	+0.47	362,500	-
[7246]	26/01/13	865	868	857	857	+4	+0.47	463,000	-
[7246]	26/01/09	847	860	845	853	+18	+2.16	326,800	-
[7246]	26/01/08	842	852	835	835	-13	-1.53	342,000	-
[7246]	26/01/07	819	849	816	848	+28	+3.41	558,500	-
[7246]	26/01/06	818	827	818	820	+4	+0.49	417,000	-
[7246]	26/01/05	825	828	813	816	+4	+0.49	362,200	-
[7246]	25/12/30	812	817	809	812	-3	-0.37	257,700	-
[7246]	25/12/29	815	819	810	815	+3	+0.37	235,100	-
[7246]	25/12/26	813	816	808	812	-2	-0.25	207,800	-
[7246]	25/12/25	819	819	811	814	+2	+0.25	223,500	-
[7246]	25/12/24	820	822	809	812	-6	-0.73	238,900	-
[7246]	25/12/23	808	820	806	818	+10	+1.24	468,200	-
[7246]	25/12/22	815	817	807	808	+2	+0.25	327,900	-
[7246]	25/12/19	803	810	802	806	-1	-0.12	338,400	-
[7246]	25/12/18	806	811	802	807	+2	+0.25	258,600	-
[7246]	25/12/17	806	811	799	805	+2	+0.25	301,000	-
[7246]	25/12/16	819	825	803	803	-18	-2.19	296,700	-
[7246]	25/12/15	811	821	808	821	+11	+1.36	520,900	-
[7246]	25/12/12	807	811	806	810	+7	+0.87	394,800	-
[7246]	25/12/11	810	816	802	803	-3	-0.37	426,600	-
[7246]	25/12/10	815	817	802	806	-13	-1.59	487,800	-
[7246]	25/12/09	820	825	814	819	+2	+0.24	347,400	-
[7246]	25/12/08	840	843	813	817	-17	-2.04	539,200	-
[7246]	25/12/05	826	841	826	834	-1	-0.12	799,900	-
[7246]	25/12/04	814	839	814	835	+15	+1.83	764,100	-
[7246]	25/12/03	807	826	801	820	+13	+1.61	742,300	-
[7246]	25/12/02	823	836	803	807	-13	-1.59	1,094,900	-
[7246]	25/12/01	822	849	818	820	+28	+3.54	1,639,400	-
[7246]	25/11/28	775	798	775	792	+16	+2.06	567,400	-
[7246]	25/11/27	782	783	772	776	-4	-0.51	285,200	-
[7246]	25/11/26	778	783	776	780	+5	+0.65	386,700	-
[7246]	25/11/25	772	782	769	775	+14	+1.84	674,300	-
[7246]	25/11/21	743	763	740	761	+15	+2.01	750,700	-
[7246]	25/11/20	741	753	740	746	+12	+1.63	569,000	-
[7246]	25/11/19	719	740	719	734	+19	+2.66	953,200	-
[7246]	25/11/18	714	724	708	715	-2	-0.28	508,000	-
[7246]	25/11/17	728	732	713	717	-14	-1.92	453,000	-
[7246]	25/11/14	728	737	725	731	-4	-0.54	429,900	-
[7246]	25/11/13	728	744	728	735	+9	+1.24	635,900	-
[7246]	25/11/12	714	733	705	726	+45	+6.61	1,738,100	-
[7246]	25/11/11	662	685	646	681	+21	+3.18	1,097,400	-
[7246]	25/11/10	659	661	656	660	+5	+0.76	136,300	-
[7246]	25/11/07	659	659	648	655	-4	-0.61	140,100	-
[7246]	25/11/06	655	665	654	659	+4	+0.61	223,800	-
[7246]	25/11/05	660	664	647	655	-10	-1.50	410,500	-
[7246]	25/11/04	654	672	654	665	+10	+1.53	393,800	-
[7246]	25/10/31	664	665	654	655	-7	-1.06	333,600	-
[7246]	25/10/30	654	665	653	662	+13	+2.00	852,500	-
[7246]	25/10/29	657	660	649	649	-8	-1.22	402,500	-
[7246]	25/10/28	666	668	657	657	-14	-2.09	320,600	-
[7246]	25/10/27	664	672	663	671	+14	+2.13	354,300	-
[7246]	25/10/24	660	663	655	657	-1	-0.15	254,800	-
[7246]	25/10/23	650	660	647	658	+8	+1.23	391,900	-
[7246]	25/10/22	645	653	645	650	+8	+1.25	782,200	-
[7246]	25/10/21	644	648	642	642	+1	+0.16	440,700	-
[7246]	25/10/20	639	644	635	641	+9	+1.42	309,100	-
[7246]	25/10/17	637	641	631	632	-9	-1.40	154,100	-
[7246]	25/10/16	642	648	641	641	-1	-0.16	155,200	-
[7246]	25/10/15	632	642	632	642	+12	+1.90	249,700	-
[7246]	25/10/14	629	640	622	630	-8	-1.25	394,600	-
[7246]	25/10/10	647	648	634	638	-17	-2.60	400,900	-
[7246]	25/10/09	650	655	649	655	+6	+0.92	262,400	-
[7246]	25/10/08	658	661	649	649	-6	-0.92	635,200	-
[7246]	25/10/07	648	657	648	655	+8	+1.24	459,800	-
[7246]	25/10/06	655	657	643	647	+9	+1.41	692,500	-
[7246]	25/10/03	630	638	630	638	+10	+1.59	496,000	-
[7246]	25/10/02	626	630	619	628	+1	+0.16	1,182,300	-
[7246]	25/10/01	637	637	623	627	-16	-2.49	322,900	-
[7246]	25/09/30	648	648	635	643	-5	-0.77	374,300	-
[7246]	25/09/29	648	651	641	648	-16	-2.41	339,600	-
[7246]	25/09/26	659	664	659	664	+5	+0.76	399,100	-
[7246]	25/09/25	657	660	656	659	-1	-0.15	328,400	-
[7246]	25/09/24	649	660	648	660	+11	+1.69	316,000	-
[7246]	25/09/22	651	653	649	649	-3	-0.46	249,100	-
[7246]	25/09/19	657	662	646	652	-4	-0.61	380,100	-
[7246]	25/09/18	661	664	656	656	-6	-0.91	335,400	-
[7246]	25/09/17	663	665	659	662	-5	-0.75	251,900	-
[7246]	25/09/16	660	668	660	667	+7	+1.06	221,200	-
[7246]	25/09/12	667	669	660	660	-12	-1.79	372,600	-
[7246]	25/09/11	666	675	665	672	+4	+0.60	280,700	-
[7246]	25/09/10	674	674	666	668	-6	-0.89	240,200	-
[7246]	25/09/09	674	676	670	674	0	0.00	333,400	-
[7246]	25/09/08	675	677	670	674	+3	+0.45	245,300	-
[7246]	25/09/05	666	673	664	671	+7	+1.05	298,400	-