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
[7247]	26/10/29	350	352	346	347	-5.0	-1.42	54,400	11,667,904,512
[7247]	26/10/28	352	354	350	352	-2.0	-0.56	44,200	11,836,029,952
[7247]	26/10/27	359	359	353	354	-3.0	-0.84	20,400	11,903,280,128
[7247]	26/10/26	358	358	353	357	+1.0	+0.28	16,400	12,004,155,392
[7247]	26/10/23	362	362	351	356	-3.0	-0.84	29,800	11,970,530,304
[7247]	26/10/22	353	359	353	359	+7.0	+1.99	40,600	12,071,405,568
[7247]	26/10/21	358	358	352	352	-1.0	-0.28	19,500	11,836,029,952
[7247]	26/10/20	362	362	353	353	-7.0	-1.94	22,100	11,869,655,040
[7247]	26/10/19	361	362	356	360	-2.0	-0.55	10,800	12,105,030,656
[7247]	26/10/16	352	362	352	362	+11.0	+3.13	21,100	12,172,280,832
[7247]	26/10/15	357	358	351	351	-12.0	-3.31	64,500	11,802,404,864
[7247]	26/10/14	365	366	362	363	+1.0	+0.28	25,300	12,205,905,920
[7247]	26/10/13	364	366	359	362	+1.0	+0.28	49,200	12,172,280,832
[7247]	26/10/09	356	361	356	361	+1.0	+0.28	14,600	12,138,655,744
[7247]	26/10/08	360	361	357	360	-3.0	-0.83	23,600	12,105,030,656
[7247]	26/10/07	365	365	358	363	-1.0	-0.27	28,500	12,205,905,920
[7247]	26/10/06	362	367	362	364	+2.0	+0.55	31,600	12,239,531,008
[7247]	26/10/05	366	366	361	362	-1.0	-0.28	18,800	12,172,280,832
[7247]	26/10/02	366	368	360	363	-3.0	-0.82	40,100	12,205,905,920
[7247]	26/10/01	367	367	363	366	0	+0.00	20,500	12,306,781,184
[7247]	26/09/30	361	367	361	366	+5.0	+1.39	25,400	12,306,781,184
[7247]	26/09/29	365	365	359	361	-7.0	-1.90	53,200	12,138,655,744
[7247]	26/09/28	372	372	367	368	-2.0	-0.54	66,600	12,374,031,360
[7247]	26/09/25	373	374	370	370	+1.0	+0.27	27,000	12,441,281,536
[7247]	26/09/24	372	376	369	369	-1.0	-0.27	56,800	12,407,656,448
[7247]	26/09/18	371	372	368	370	-1.0	-0.27	36,200	12,441,281,536
[7247]	26/09/17	373	376	369	371	-3.0	-0.80	111,700	12,474,906,624
[7247]	26/09/16	372	376	371	374	+4.0	+1.08	30,400	12,575,781,888
[7247]	26/09/15	367	373	367	370	+2.0	+0.54	29,600	12,441,281,536
[7247]	26/09/14	364	370	362	368	+7.0	+1.94	46,000	12,374,031,360
[7247]	26/09/11	364	365	358	361	-2.0	-0.55	19,800	12,138,655,744
[7247]	26/09/10	362	363	360	363	+1.0	+0.28	21,500	12,205,905,920
[7247]	26/09/09	364	368	360	362	-3.0	-0.82	62,200	12,172,280,832
[7247]	26/09/08	375	375	360	365	-11.0	-2.93	92,100	12,273,156,096
[7247]	26/09/07	377	381	375	376	-3.0	-0.79	42,500	12,643,032,064
[7247]	26/09/04	377	379	373	379	+4.0	+1.07	57,700	12,743,907,328
[7247]	26/09/03	375	378	374	375	0	+0.00	33,400	12,609,406,976
[7247]	26/09/02	376	378	369	375	0	+0.00	60,100	12,609,406,976
[7247]	26/09/01	371	379	371	375	0	+0.00	74,200	12,609,406,976
[7247]	26/08/31	373	375	371	375	+2.0	+0.54	57,500	12,609,406,976
[7247]	26/08/28	372	375	372	373	0	+0.00	21,000	12,542,156,800
[7247]	26/08/27	376	376	372	373	-1.0	-0.27	13,500	12,542,156,800
[7247]	26/08/26	374	377	371	374	+2.0	+0.54	31,800	12,575,781,888
[7247]	26/08/25	374	374	371	372	-1.0	-0.27	27,500	12,508,531,712
[7247]	26/08/24	372	374	370	373	+2.0	+0.54	33,500	12,542,156,800
[7247]	26/08/21	368	371	366	371	+4.0	+1.09	44,300	12,474,906,624
[7247]	26/08/20	362	368	361	367	+5.0	+1.38	43,300	12,340,406,272
[7247]	26/08/19	363	364	359	362	-5.0	-1.36	94,800	12,172,280,832
[7247]	26/08/18	373	373	366	367	-3.0	-0.81	33,100	12,340,406,272
[7247]	26/08/17	368	374	367	370	0	+0.00	30,900	12,441,281,536
[7247]	26/08/14	362	372	362	370	+9.0	+2.49	62,900	12,441,281,536
[7247]	26/08/13	361	364	360	361	+1.0	+0.28	73,900	12,138,655,744
[7247]	26/08/12	361	362	360	360	+2.0	+0.56	34,300	12,105,030,656
[7247]	26/08/10	355	360	351	358	-1.0	-0.28	81,600	12,037,780,480
[7247]	26/08/07	375	379	349	359	-19.0	-5.03	127,400	12,071,405,568
[7247]	26/08/06	372	379	372	378	+6.0	+1.61	35,100	12,710,282,240
[7247]	26/08/05	370	374	368	372	+7.0	+1.92	37,300	12,508,531,712
[7247]	26/08/04	364	367	364	365	-1.0	-0.27	26,400	12,273,156,096
[7247]	26/08/03	373	373	361	366	-4.0	-1.08	36,800	12,306,781,184
[7247]	26/07/31	372	373	368	370	-1.0	-0.27	30,600	12,441,281,536
[7247]	26/07/30	365	373	364	371	+6.0	+1.64	38,100	12,474,906,624
[7247]	26/07/29	365	367	360	365	0	+0.00	64,000	12,273,156,096
[7247]	26/07/28	374	374	364	365	-7.0	-1.88	37,700	12,273,156,096
[7247]	26/07/27	368	374	366	372	+8.0	+2.20	65,200	12,508,531,712
[7247]	26/07/24	372	372	363	364	-5.0	-1.36	75,900	12,239,531,008
[7247]	26/07/23	371	373	368	369	-3.0	-0.81	43,400	12,407,656,448
[7247]	26/07/22	375	375	369	372	+1.0	+0.27	79,600	12,508,531,712
[7247]	26/07/21	370	371	367	371	+9.0	+2.49	77,600	12,474,906,624
[7247]	26/07/17	363	367	356	362	-2	-0.55	105,200	-
[7247]	26/07/16	365	369	363	364	0	0.00	64,600	-
[7247]	26/07/15	369	369	361	364	+1	+0.28	33,900	-
[7247]	26/07/14	361	365	358	363	+1	+0.28	52,900	-
[7247]	26/07/13	375	375	360	362	-5	-1.36	89,200	-
[7247]	26/07/10	372	372	364	367	+3	+0.82	53,000	-
[7247]	26/07/09	361	364	359	364	+2	+0.55	65,900	-
[7247]	26/07/08	368	370	360	362	-6	-1.63	83,800	-
[7247]	26/07/07	374	374	367	368	-2	-0.54	58,200	-
[7247]	26/07/06	370	375	366	370	+6	+1.65	55,400	-
[7247]	26/07/03	361	367	361	364	+1	+0.28	49,700	-
[7247]	26/07/02	357	364	356	363	+9	+2.54	75,200	-
[7247]	26/07/01	356	358	354	354	-1	-0.28	37,600	-
[7247]	26/06/30	358	358	353	355	+1	+0.28	19,400	-
[7247]	26/06/29	356	362	353	354	+1	+0.28	35,500	-
[7247]	26/06/26	352	358	352	353	+1	+0.28	36,800	-
[7247]	26/06/25	354	356	351	352	-1	-0.28	62,000	-
[7247]	26/06/24	355	360	353	353	-3	-0.84	41,500	-
[7247]	26/06/23	362	362	355	356	-5	-1.39	36,200	-
[7247]	26/06/22	361	365	358	361	-3	-0.82	66,600	-
[7247]	26/06/19	365	366	362	364	-2	-0.55	28,000	-
[7247]	26/06/18	362	368	360	366	+7	+1.95	94,000	-
[7247]	26/06/17	354	362	354	359	+6	+1.70	44,300	-
[7247]	26/06/16	356	356	351	353	-3	-0.84	28,300	-
[7247]	26/06/15	352	360	350	356	+10	+2.89	120,200	-
[7247]	26/06/12	348	350	344	346	+4	+1.17	36,900	-
[7247]	26/06/11	340	345	336	342	-1	-0.29	130,200	-
[7247]	26/06/10	341	344	339	343	+2	+0.59	64,600	-
[7247]	26/06/09	345	351	339	341	-1	-0.29	108,800	-
[7247]	26/06/08	344	346	338	342	-9	-2.56	258,200	-
[7247]	26/06/05	350	356	349	351	+2	+0.57	84,900	-
[7247]	26/06/04	353	354	348	349	-7	-1.97	43,200	-
[7247]	26/06/03	356	364	348	356	+8	+2.30	148,400	-
[7247]	26/06/02	363	363	343	348	-15	-4.13	247,000	-
[7247]	26/06/01	365	370	359	363	-2	-0.55	208,000	-
[7247]	26/05/29	344	373	344	365	+27	+7.99	454,400	-
[7247]	26/05/28	335	339	333	338	+2	+0.60	45,500	-
[7247]	26/05/27	329	336	325	336	+11	+3.38	106,200	-
[7247]	26/05/26	329	330	323	325	-4	-1.22	96,500	-
[7247]	26/05/25	336	336	328	329	-6	-1.79	153,700	-
[7247]	26/05/22	336	337	334	335	+1.0	+0.30	37,700	-
[7247]	26/05/21	340	340	333	334	+1.0	+0.30	95,600	-
[7247]	26/05/20	339	339	329	333	-5.0	-1.48	192,000	-
[7247]	26/05/19	343	345	338	338	-5.0	-1.46	75,700	-
[7247]	26/05/18	348	350	337	343	-5.0	-1.44	225,300	-
[7247]	26/05/15	353	356	347	348	-6.0	-1.69	57,800	-
[7247]	26/05/14	355	356	352	354	+1.0	+0.28	33,600	-
[7247]	26/05/13	354	356	351	353	+2.0	+0.57	27,100	-
[7247]	26/05/12	362	362	351	351	-4.0	-1.13	226,400	-
[7247]	26/05/11	357	357	354	355	-2.0	-0.56	62,300	-
[7247]	26/05/08	353	357	350	357	+4.0	+1.13	48,400	-
[7247]	26/05/07	357	357	353	353	0	+0.00	152,000	-
[7247]	26/05/01	358	358	350	353	-4.0	-1.12	139,400	-
[7247]	26/04/30	352	359	350	357	+3.0	+0.85	107,000	-
[7247]	26/04/28	358	360	343	354	-28.0	-7.33	403,500	-
[7247]	26/04/27	387	389	382	382	-7	-1.80	86,100	-
[7247]	26/04/24	393	393	387	389	-3	-0.77	116,600	-
[7247]	26/04/23	398	398	390	392	-6	-1.51	124,000	-
[7247]	26/04/22	401	401	395	398	-4	-1.00	46,500	-
[7247]	26/04/21	407	407	401	402	-3	-0.74	44,900	-
[7247]	26/04/20	405	410	404	405	+2	+0.50	46,900	-
[7247]	26/04/17	400	404	395	403	+4	+1.00	82,100	-
[7247]	26/04/16	399	403	397	399	+1	+0.25	61,400	-
[7247]	26/04/15	398	399	395	398	+4	+1.02	124,100	-
[7247]	26/04/14	395	399	392	394	+2	+0.51	75,400	-
[7247]	26/04/13	398	398	388	392	-7	-1.75	72,400	-
[7247]	26/04/10	404	405	399	399	-5	-1.24	84,700	-
[7247]	26/04/09	408	408	402	404	-2	-0.49	46,900	-
[7247]	26/04/08	407	409	403	406	+4	+1.00	81,100	-
[7247]	26/04/07	405	407	399	402	-1	-0.25	66,500	-
[7247]	26/04/06	401	406	400	403	+2	+0.50	49,500	-
[7247]	26/04/03	401	406	400	401	-3	-0.74	72,500	-
[7247]	26/04/02	401	407	397	404	+5	+1.25	130,000	-
[7247]	26/04/01	391	402	387	399	+22	+5.84	186,500	-
[7247]	26/03/31	386	388	377	377	-10	-2.58	110,300	-
[7247]	26/03/30	384	388	379	387	-18	-4.44	143,700	-
[7247]	26/03/27	403	406	400	405	+2	+0.50	52,700	-
[7247]	26/03/26	404	408	401	403	-5	-1.23	114,800	-
[7247]	26/03/25	403	410	400	408	+13	+3.29	67,000	-
[7247]	26/03/24	398	399	393	395	+7	+1.80	114,200	-
[7247]	26/03/23	400	400	388	388	-20	-4.90	157,100	-
[7247]	26/03/19	412	412	404	408	-8	-1.92	111,200	-
[7247]	26/03/18	408	416	408	416	+12	+2.97	63,900	-
[7247]	26/03/17	405	409	404	404	0	0.00	32,100	-
[7247]	26/03/16	404	408	402	404	0	0.00	91,800	-
[7247]	26/03/13	410	410	401	404	-7	-1.70	94,600	-
[7247]	26/03/12	413	414	408	411	-3	-0.72	93,500	-
[7247]	26/03/11	412	417	411	414	+6	+1.47	92,500	-
[7247]	26/03/10	404	409	400	408	+10	+2.51	74,700	-
[7247]	26/03/09	386	398	384	398	-8	-1.97	236,000	-
[7247]	26/03/06	404	407	399	406	-5	-1.22	112,700	-
[7247]	26/03/05	398	411	397	411	+25	+6.48	143,600	-
[7247]	26/03/04	393	397	376	386	-22	-5.39	348,100	-
[7247]	26/03/03	420	420	406	408	-14	-3.32	146,500	-
[7247]	26/03/02	429	429	418	422	-13	-2.99	97,900	-
[7247]	26/02/27	426	435	425	435	+6	+1.40	59,700	-
[7247]	26/02/26	429	429	425	429	+4	+0.94	49,600	-
[7247]	26/02/25	428	429	424	425	-1	-0.23	62,500	-
[7247]	26/02/24	424	428	418	426	+3	+0.71	58,700	-
[7247]	26/02/20	428	428	419	423	-6	-1.40	92,800	-
[7247]	26/02/19	428	429	423	429	+4	+0.94	100,700	-
[7247]	26/02/18	418	427	418	425	+5	+1.19	127,500	-
[7247]	26/02/17	419	425	416	420	+1	+0.24	109,500	-
[7247]	26/02/16	421	425	418	419	-2	-0.48	98,500	-
[7247]	26/02/13	422	424	416	421	-4	-0.94	113,200	-
[7247]	26/02/12	424	428	423	425	+1	+0.24	135,500	-
[7247]	26/02/10	412	428	412	424	+20	+4.95	493,100	-
[7247]	26/02/09	406	409	401	404	+4	+1.00	207,200	-
[7247]	26/02/06	399	401	393	400	+1	+0.25	71,100	-
[7247]	26/02/05	401	403	398	399	-2	-0.50	43,500	-
[7247]	26/02/04	389	402	386	401	+14	+3.62	127,200	-
[7247]	26/02/03	390	390	386	387	+4	+1.04	47,200	-
[7247]	26/02/02	391	391	380	383	-4	-1.03	119,900	-
[7247]	26/01/30	382	387	381	387	+5	+1.31	81,300	-
[7247]	26/01/29	381	383	377	382	+2	+0.53	59,000	-
[7247]	26/01/28	381	381	378	380	-3	-0.78	70,000	-
[7247]	26/01/27	386	386	383	383	-5	-1.29	34,700	-
[7247]	26/01/26	390	390	383	388	-7	-1.77	87,500	-
[7247]	26/01/23	400	400	389	395	-5	-1.25	93,900	-
[7247]	26/01/22	399	401	397	400	+5	+1.27	68,100	-
[7247]	26/01/21	395	397	390	395	-5	-1.25	55,800	-
[7247]	26/01/20	403	403	398	400	-2	-0.50	59,300	-
[7247]	26/01/19	403	404	397	402	-1	-0.25	82,700	-
[7247]	26/01/16	398	403	396	403	+4	+1.00	165,500	-
[7247]	26/01/15	393	399	391	399	+6	+1.53	88,500	-
[7247]	26/01/14	387	397	387	393	+7	+1.81	182,100	-
[7247]	26/01/13	389	390	379	386	+15	+4.04	228,000	-
[7247]	26/01/09	364	372	364	371	+8	+2.20	58,100	-
[7247]	26/01/08	365	366	363	363	-2	-0.55	28,700	-
[7247]	26/01/07	364	367	364	365	+3	+0.83	48,500	-
[7247]	26/01/06	363	365	362	362	0	0.00	38,400	-
[7247]	26/01/05	357	363	357	362	+6	+1.69	70,900	-
[7247]	25/12/30	354	360	354	356	+3	+0.85	41,600	-
[7247]	25/12/29	357	357	353	353	+1	+0.28	55,700	-
[7247]	25/12/26	348	353	347	352	-4	-1.12	196,100	-
[7247]	25/12/25	358	358	354	356	-2	-0.56	86,800	-
[7247]	25/12/24	364	364	357	358	-1	-0.28	44,500	-
[7247]	25/12/23	358	362	354	359	+4	+1.13	132,500	-
[7247]	25/12/22	357	357	354	355	-2	-0.56	74,100	-
[7247]	25/12/19	356	357	352	357	+3	+0.85	41,800	-
[7247]	25/12/18	353	356	352	354	+1	+0.28	18,900	-
[7247]	25/12/17	350	355	349	353	+1	+0.28	58,100	-
[7247]	25/12/16	356	356	350	352	-2	-0.56	51,900	-
[7247]	25/12/15	356	356	352	354	-3	-0.84	46,200	-
[7247]	25/12/12	352	357	352	357	+6	+1.71	32,400	-
[7247]	25/12/11	357	357	350	351	-4	-1.13	39,700	-
[7247]	25/12/10	353	355	349	355	+6	+1.72	59,600	-
[7247]	25/12/09	353	353	349	349	0	0.00	49,100	-
[7247]	25/12/08	351	351	348	349	+1	+0.29	43,900	-
[7247]	25/12/05	349	352	347	348	-5	-1.42	49,700	-
[7247]	25/12/04	345	353	345	353	+7	+2.02	109,900	-
[7247]	25/12/03	349	349	345	346	-2	-0.57	38,300	-
[7247]	25/12/02	353	353	346	348	-5	-1.42	26,800	-
[7247]	25/12/01	360	360	344	353	-5	-1.40	71,300	-
[7247]	25/11/28	351	358	351	358	+7	+1.99	61,800	-
[7247]	25/11/27	354	354	351	351	0	0.00	26,200	-
[7247]	25/11/26	349	352	349	351	+4	+1.15	41,200	-
[7247]	25/11/25	348	350	346	347	0	0.00	22,500	-
[7247]	25/11/21	343	348	343	347	+2	+0.58	20,600	-
[7247]	25/11/20	346	348	343	345	+4	+1.17	41,200	-
[7247]	25/11/19	338	342	337	341	+3	+0.89	65,200	-
[7247]	25/11/18	347	347	338	338	-8	-2.31	185,300	-
[7247]	25/11/17	352	352	345	346	-8	-2.26	74,500	-
[7247]	25/11/14	349	354	346	354	+3	+0.85	182,100	-
[7247]	25/11/13	355	355	348	351	-5	-1.40	159,200	-
[7247]	25/11/12	357	357	354	356	+1	+0.28	75,000	-
[7247]	25/11/11	357	361	353	355	-38	-9.67	475,500	-
[7247]	25/11/10	390	394	388	393	+4	+1.03	264,600	-
[7247]	25/11/07	385	389	382	389	+4	+1.04	47,600	-
[7247]	25/11/06	386	389	385	385	+1	+0.26	64,100	-
[7247]	25/11/05	385	385	375	384	-5	-1.29	111,400	-
[7247]	25/11/04	385	390	383	389	+4	+1.04	25,900	-
[7247]	25/10/31	390	390	385	385	-8	-2.04	42,400	-
[7247]	25/10/30	385	393	384	393	+6	+1.55	55,400	-
[7247]	25/10/29	390	390	384	387	-2	-0.51	74,000	-
[7247]	25/10/28	396	397	389	389	-5	-1.27	91,400	-
[7247]	25/10/27	397	398	393	394	+4	+1.03	146,500	-
[7247]	25/10/24	388	394	387	390	+3	+0.78	136,000	-
[7247]	25/10/23	381	388	379	387	+6	+1.57	60,900	-
[7247]	25/10/22	376	383	376	381	+5	+1.33	76,200	-
[7247]	25/10/21	377	379	375	376	+1	+0.27	53,200	-
[7247]	25/10/20	364	376	364	375	+14	+3.88	112,500	-
[7247]	25/10/17	363	363	359	361	-1	-0.28	30,100	-
[7247]	25/10/16	359	364	359	362	+3	+0.84	29,900	-
[7247]	25/10/15	357	360	357	359	+5	+1.41	60,000	-
[7247]	25/10/14	358	362	352	354	-12	-3.28	78,500	-
[7247]	25/10/10	370	371	365	366	-7	-1.88	63,300	-
[7247]	25/10/09	366	373	366	373	+7	+1.91	83,000	-
[7247]	25/10/08	369	370	365	366	-2	-0.54	40,400	-
[7247]	25/10/07	371	372	368	368	-2	-0.54	82,200	-
[7247]	25/10/06	372	375	366	370	+6	+1.65	134,700	-
[7247]	25/10/03	360	365	358	364	+4	+1.11	63,400	-
[7247]	25/10/02	356	362	356	360	+5	+1.41	58,500	-
[7247]	25/10/01	364	364	355	355	-11	-3.01	135,900	-
[7247]	25/09/30	370	370	364	366	-5	-1.35	84,700	-
[7247]	25/09/29	372	372	366	371	-5	-1.33	49,300	-
[7247]	25/09/26	374	377	373	376	+2	+0.53	56,700	-
[7247]	25/09/25	373	375	372	374	0	0.00	44,400	-
[7247]	25/09/24	373	375	369	374	+2	+0.54	55,300	-
[7247]	25/09/22	370	376	370	372	+2	+0.54	65,100	-
[7247]	25/09/19	373	373	365	370	-1	-0.27	90,300	-
[7247]	25/09/18	373	375	370	371	-3	-0.80	79,000	-
[7247]	25/09/17	381	381	374	374	-7	-1.84	85,800	-
[7247]	25/09/16	380	383	378	381	+1	+0.26	83,200	-
[7247]	25/09/12	382	386	380	380	-5	-1.30	87,400	-
[7247]	25/09/11	389	389	383	385	-2	-0.52	82,100	-
[7247]	25/09/10	390	391	384	387	-3	-0.77	107,200	-
[7247]	25/09/09	391	397	385	390	+2	+0.52	175,800	-
[7247]	25/09/08	386	390	384	388	+6	+1.57	117,900	-
[7247]	25/09/05	381	383	376	382	+1	+0.26	83,500	-