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
[7254]	26/10/29	803	803	803	803	0	+0.00	200	16,757,299,200
[7254]	26/10/28	811	811	803	803	-8.0	-0.99	300	16,757,299,200
[7254]	26/10/27	809	812	797	811	+7.0	+0.87	1,600	16,924,246,016
[7254]	26/10/26	803	812	803	804	-2.0	-0.25	900	16,778,168,320
[7254]	26/10/23	803	806	796	806	+6.0	+0.75	3,300	16,819,904,512
[7254]	26/10/22	795	800	795	800	0	+0.00	800	16,694,693,888
[7254]	26/10/21	805	805	800	800	-5.0	-0.62	2,500	16,694,693,888
[7254]	26/10/20	820	820	805	805	-15.0	-1.83	2,000	16,799,036,416
[7254]	26/10/19	809	820	808	820	+6.0	+0.74	5,000	17,112,061,952
[7254]	26/10/16	822	838	760	814	+4.0	+0.49	27,200	16,986,851,328
[7254]	26/10/15	823	823	804	810	-17.0	-2.06	3,400	16,903,377,920
[7254]	26/10/14	813	827	812	827	-1.0	-0.12	1,200	17,258,139,648
[7254]	26/10/13	794	829	794	828	+34.0	+4.28	2,200	17,279,008,768
[7254]	26/10/09	801	816	794	794	+2.0	+0.25	1,500	16,569,484,288
[7254]	26/10/08	793	795	792	792	-8.0	-1.00	1,300	16,527,747,072
[7254]	26/10/07	792	800	790	800	+5.0	+0.63	2,200	16,694,693,888
[7254]	26/10/06	791	795	791	795	+4.0	+0.51	2,200	16,590,352,384
[7254]	26/10/05	793	794	778	791	-2.0	-0.25	1,500	16,506,878,976
[7254]	26/10/02	793	810	783	793	0	+0.00	4,500	16,548,616,192
[7254]	26/10/01	821	821	777	793	-27.0	-3.29	15,100	16,548,616,192
[7254]	26/09/30	841	841	814	820	-11.0	-1.32	3,000	17,112,061,952
[7254]	26/09/29	819	834	811	831	-13.0	-1.54	1,500	17,341,614,080
[7254]	26/09/28	844	844	844	844	+4.0	+0.48	200	17,612,902,400
[7254]	26/09/25	822	840	822	840	+6.0	+0.72	200	17,529,430,016
[7254]	26/09/24	835	835	831	834	+14.0	+1.71	2,100	17,404,219,392
[7254]	26/09/18	826	831	817	820	-11.0	-1.32	4,300	17,112,061,952
[7254]	26/09/17	833	835	826	831	-4.0	-0.48	6,100	17,341,614,080
[7254]	26/09/16	837	837	829	835	+20.0	+2.45	2,700	17,425,086,464
[7254]	26/09/15	825	825	815	815	+4.0	+0.49	2,100	17,007,719,424
[7254]	26/09/14	812	821	811	811	0	+0.00	2,500	16,924,246,016
[7254]	26/09/11	810	811	808	811	+3.0	+0.37	1,900	16,924,246,016
[7254]	26/09/10	812	812	782	808	-3.0	-0.37	12,700	16,861,641,728
[7254]	26/09/09	810	821	801	811	-3.0	-0.37	7,700	16,924,246,016
[7254]	26/09/08	831	840	814	814	-17.0	-2.05	16,300	16,986,851,328
[7254]	26/09/07	831	850	831	831	0	+0.00	2,700	17,341,614,080
[7254]	26/09/04	832	837	831	831	-6.0	-0.72	500	17,341,614,080
[7254]	26/09/03	837	837	837	837	0	+0.00	100	17,466,824,704
[7254]	26/09/02	831	848	831	837	+8.0	+0.97	3,500	17,466,824,704
[7254]	26/09/01	844	844	829	829	-15.0	-1.78	200	17,299,877,888
[7254]	26/08/31	832	844	827	844	+12.0	+1.44	5,300	17,612,902,400
[7254]	26/08/28	834	839	832	832	-2.0	-0.24	3,100	17,362,481,152
[7254]	26/08/27	826	834	812	834	+24.0	+2.96	6,200	17,404,219,392
[7254]	26/08/26	808	810	808	810	0	+0.00	500	16,903,377,920
[7254]	26/08/25	809	821	808	810	+2.0	+0.25	3,800	16,903,377,920
[7254]	26/08/24	801	808	799	808	+4.0	+0.50	10,700	16,861,641,728
[7254]	26/08/21	795	804	789	804	+9.0	+1.13	1,600	16,778,168,320
[7254]	26/08/20	806	820	795	795	-17.0	-2.09	6,100	16,590,352,384
[7254]	26/08/19	811	812	810	812	+11.0	+1.37	6,300	16,945,115,136
[7254]	26/08/18	830	830	790	801	-21.0	-2.55	5,000	16,715,563,008
[7254]	26/08/17	839	839	820	822	-6.0	-0.72	4,700	17,153,798,144
[7254]	26/08/14	820	828	810	828	+18.0	+2.22	5,600	17,279,074,304
[7254]	26/08/13	810	816	802	810	0	+0.00	5,600	16,903,442,432
[7254]	26/08/12	808	817	808	810	-10.0	-1.22	7,600	16,903,442,432
[7254]	26/08/10	821	821	820	820	-12.0	-1.44	4,100	17,112,127,488
[7254]	26/08/07	811	835	810	832	+8.0	+0.97	5,000	17,362,548,736
[7254]	26/08/06	802	863	802	824	+22.0	+2.74	6,500	17,195,601,920
[7254]	26/08/05	813	813	802	802	+2.0	+0.25	900	16,736,495,616
[7254]	26/08/04	801	801	800	800	-1.0	-0.12	400	16,694,758,400
[7254]	26/08/03	802	802	801	801	0	+0.00	800	16,715,626,496
[7254]	26/07/31	797	828	797	801	+5.0	+0.63	1,400	16,715,626,496
[7254]	26/07/30	787	810	787	796	-4.0	-0.50	900	16,611,284,992
[7254]	26/07/29	798	800	790	800	+2.0	+0.25	1,800	16,694,758,400
[7254]	26/07/28	813	813	798	798	-15.0	-1.85	600	16,653,021,184
[7254]	26/07/27	826	826	813	813	-2.0	-0.25	3,500	16,966,047,744
[7254]	26/07/24	824	826	811	815	+1.0	+0.12	4,600	17,007,784,960
[7254]	26/07/23	795	814	780	814	+4.0	+0.49	3,700	16,986,916,864
[7254]	26/07/22	751	810	751	810	+54.0	+7.14	19,500	16,903,442,432
[7254]	26/07/21	750	756	735	756	0	+0.00	2,800	15,776,546,816
[7254]	26/07/17	759	765	742	756	-48	-5.97	17,600	-
[7254]	26/07/16	752	812	752	804	+61	+8.21	17,400	-
[7254]	26/07/15	756	762	720	743	+2	+0.27	26,300	-
[7254]	26/07/14	730	745	730	741	-7	-0.94	9,200	-
[7254]	26/07/13	755	756	748	748	-7	-0.93	3,100	-
[7254]	26/07/10	777	777	755	755	-7	-0.92	4,000	-
[7254]	26/07/09	762	762	754	762	+8	+1.06	800	-
[7254]	26/07/08	750	754	731	754	+7	+0.94	2,100	-
[7254]	26/07/07	735	750	735	747	+17	+2.33	5,400	-
[7254]	26/07/06	724	730	722	730	+6	+0.83	1,500	-
[7254]	26/07/03	718	724	718	724	-1	-0.14	1,500	-
[7254]	26/07/02	727	727	706	725	+5	+0.69	4,700	-
[7254]	26/07/01	720	720	720	720	+5	+0.70	300	-
[7254]	26/06/30	715	717	715	715	0	0.00	1,900	-
[7254]	26/06/29	715	721	715	715	－	－	1,900	-
[7254]	26/06/26	－	－	－	723	－	－	0	-
[7254]	26/06/25	752	752	723	723	-17	-2.30	5,600	-
[7254]	26/06/24	723	740	723	740	+9	+1.23	7,700	-
[7254]	26/06/23	721	732	715	731	-2	-0.27	1,600	-
[7254]	26/06/22	721	735	720	733	+12	+1.66	6,000	-
[7254]	26/06/19	716	721	716	721	+5	+0.70	1,700	-
[7254]	26/06/18	740	740	716	716	-22	-2.98	1,700	-
[7254]	26/06/17	731	738	726	738	+16	+2.22	2,000	-
[7254]	26/06/16	728	730	720	722	-6	-0.82	7,700	-
[7254]	26/06/15	738	739	720	728	-11	-1.49	7,600	-
[7254]	26/06/12	733	739	717	739	+15	+2.07	12,800	-
[7254]	26/06/11	732	732	712	724	-9	-1.23	12,700	-
[7254]	26/06/10	733	733	704	733	+15	+2.09	9,100	-
[7254]	26/06/09	724	732	704	718	-9	-1.24	18,800	-
[7254]	26/06/08	722	734	712	727	-10	-1.36	7,500	-
[7254]	26/06/05	740	745	719	737	-2	-0.27	9,700	-
[7254]	26/06/04	742	742	724	739	+4	+0.54	4,900	-
[7254]	26/06/03	724	735	720	735	0	0.00	4,000	-
[7254]	26/06/02	725	735	712	735	+3	+0.41	6,200	-
[7254]	26/06/01	735	735	694	732	-2	-0.27	12,300	-
[7254]	26/05/29	733	734	714	734	+10	+1.38	8,100	-
[7254]	26/05/28	708	727	706	724	-14	-1.90	7,400	-
[7254]	26/05/27	738	738	716	738	+8	+1.10	7,500	-
[7254]	26/05/26	712	730	712	730	+3	+0.41	22,400	-
[7254]	26/05/25	720	737	711	727	+7	+0.97	9,900	-
[7254]	26/05/22	716	735	716	720	+4.0	+0.56	93,500	-
[7254]	26/05/21	705	717	702	716	0	+0.00	3,700	-
[7254]	26/05/20	725	741	699	716	-24.0	-3.24	78,700	-
[7254]	26/05/19	741	741	722	740	+4.0	+0.54	16,000	-
[7254]	26/05/18	742	760	718	736	-6.0	-0.81	12,500	-
[7254]	26/05/15	751	755	732	742	-24.0	-3.13	34,900	-
[7254]	26/05/14	759	796	735	766	-4.0	-0.52	11,400	-
[7254]	26/05/13	780	780	770	770	-12.0	-1.53	2,000	-
[7254]	26/05/12	782	782	782	782	0	+0.00	900	-
[7254]	26/05/11	784	787	760	782	-2.0	-0.26	8,300	-
[7254]	26/05/08	801	802	780	784	-9.0	-1.13	7,400	-
[7254]	26/05/07	800	802	776	793	0	+0.00	15,300	-
[7254]	26/05/01	807	815	793	793	-5.0	-0.63	3,400	-
[7254]	26/04/30	784	821	784	798	+10.0	+1.27	12,600	-
[7254]	26/04/28	790	796	786	788	-1.0	-0.13	5,300	-
[7254]	26/04/27	795	799	789	789	-6	-0.75	2,300	-
[7254]	26/04/24	800	805	795	795	-15	-1.85	6,800	-
[7254]	26/04/23	810	811	806	810	+3	+0.37	5,900	-
[7254]	26/04/22	800	808	800	807	+7	+0.88	7,500	-
[7254]	26/04/21	809	826	800	800	-9	-1.11	8,200	-
[7254]	26/04/20	812	814	807	809	-5	-0.61	2,700	-
[7254]	26/04/17	814	826	786	814	+4	+0.49	13,700	-
[7254]	26/04/16	805	810	792	810	+20	+2.53	4,200	-
[7254]	26/04/15	803	803	787	790	-1	-0.13	19,200	-
[7254]	26/04/14	812	812	786	791	-21	-2.59	8,500	-
[7254]	26/04/13	832	845	812	812	-21	-2.52	14,700	-
[7254]	26/04/10	824	834	821	833	+13	+1.59	11,100	-
[7254]	26/04/09	812	825	812	820	+8	+0.99	11,100	-
[7254]	26/04/08	829	829	810	812	-9	-1.10	6,800	-
[7254]	26/04/07	809	830	809	821	0	0.00	18,300	-
[7254]	26/04/06	814	828	806	821	+7	+0.86	14,800	-
[7254]	26/04/03	802	816	802	814	+9	+1.12	19,800	-
[7254]	26/04/02	811	831	800	805	-10	-1.23	31,500	-
[7254]	26/04/01	823	823	797	815	+5	+0.62	11,000	-
[7254]	26/03/31	801	816	797	810	+9	+1.12	24,000	-
[7254]	26/03/30	803	820	772	801	-19	-2.32	96,300	-
[7254]	26/03/27	823	858	820	820	+4	+0.49	44,500	-
[7254]	26/03/26	845	845	808	816	-14	-1.69	21,200	-
[7254]	26/03/25	803	846	803	830	+27	+3.36	47,400	-
[7254]	26/03/24	812	818	803	803	-12	-1.47	25,300	-
[7254]	26/03/23	791	819	776	815	+9	+1.12	83,700	-
[7254]	26/03/19	850	851	794	806	-44	-5.18	52,000	-
[7254]	26/03/18	855	861	850	850	+3	+0.35	5,500	-
[7254]	26/03/17	848	855	839	847	+14	+1.68	17,900	-
[7254]	26/03/16	822	854	813	833	-4	-0.48	210,900	-
[7254]	26/03/13	812	861	811	837	-20	-2.33	84,900	-
[7254]	26/03/12	910	910	847	857	-52	-5.72	30,000	-
[7254]	26/03/11	888	915	888	909	+21	+2.36	13,000	-
[7254]	26/03/10	868	894	862	888	+35	+4.10	37,000	-
[7254]	26/03/09	884	884	836	853	-61	-6.67	54,800	-
[7254]	26/03/06	904	914	891	914	+25	+2.81	37,700	-
[7254]	26/03/05	850	892	850	889	+45	+5.33	63,300	-
[7254]	26/03/04	832	853	829	844	-3	-0.35	75,200	-
[7254]	26/03/03	839	855	812	847	+8	+0.95	72,200	-
[7254]	26/03/02	845	860	836	839	-21	-2.44	26,000	-
[7254]	26/02/27	818	861	818	860	+27	+3.24	35,400	-
[7254]	26/02/26	832	840	825	833	+1	+0.12	11,400	-
[7254]	26/02/25	828	849	820	832	+19	+2.34	15,500	-
[7254]	26/02/24	810	825	810	813	+1	+0.12	37,600	-
[7254]	26/02/20	811	819	806	812	-4	-0.49	13,600	-
[7254]	26/02/19	811	825	809	816	+4	+0.49	15,500	-
[7254]	26/02/18	805	818	805	812	+9	+1.12	25,600	-
[7254]	26/02/17	791	810	791	803	-3	-0.37	18,900	-
[7254]	26/02/16	835	836	792	806	-37	-4.39	36,000	-
[7254]	26/02/13	867	867	810	843	-24	-2.77	27,100	-
[7254]	26/02/12	840	870	834	867	+27	+3.21	28,600	-
[7254]	26/02/10	817	840	817	840	+20	+2.44	18,500	-
[7254]	26/02/09	821	830	813	820	+9	+1.11	17,000	-
[7254]	26/02/06	828	829	802	811	-18	-2.17	18,300	-
[7254]	26/02/05	813	840	811	829	+16	+1.97	26,800	-
[7254]	26/02/04	820	823	800	813	-4	-0.49	5,300	-