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
[7255]	26/09/30	511	538	511	530	+20.0	+3.92	14,300	1,687,209,984
[7255]	26/09/29	510	520	502	510	-1.0	-0.20	12,000	1,623,541,632
[7255]	26/09/28	506	520	503	511	-2.0	-0.39	33,600	1,626,725,120
[7255]	26/09/25	506	520	506	513	+3.0	+0.59	16,000	1,633,091,840
[7255]	26/09/24	505	517	500	510	+8.0	+1.59	26,400	1,623,541,632
[7255]	26/09/18	502	504	501	502	0	+0.00	10,500	1,598,074,368
[7255]	26/09/17	501	502	501	502	+1.0	+0.20	1,000	1,598,074,368
[7255]	26/09/16	504	512	500	501	+1.0	+0.20	11,800	1,594,890,880
[7255]	26/09/15	501	502	500	500	-5.0	-0.99	3,300	1,591,707,520
[7255]	26/09/14	503	505	503	505	+5.0	+1.00	2,900	1,607,624,576
[7255]	26/09/11	512	512	500	500	-2.0	-0.40	23,300	1,591,707,520
[7255]	26/09/10	501	502	500	502	+1.0	+0.20	5,000	1,598,074,368
[7255]	26/09/09	502	503	501	501	-1.0	-0.20	3,800	1,594,890,880
[7255]	26/09/08	504	509	500	502	-7.0	-1.38	19,500	1,598,074,368
[7255]	26/09/07	509	509	501	509	-1.0	-0.20	3,200	1,620,358,272
[7255]	26/09/04	505	510	505	510	-2.0	-0.39	1,900	1,623,541,632
[7255]	26/09/03	503	512	503	512	-3.0	-0.58	7,600	1,629,908,480
[7255]	26/09/02	520	520	505	515	-4.0	-0.77	5,700	1,644,680,832
[7255]	26/09/01	519	519	518	519	+8.0	+1.57	1,700	1,657,455,104
[7255]	26/08/31	511	511	511	511	-9.0	-1.73	100	1,631,906,560
[7255]	26/08/28	514	520	514	520	+11.0	+2.16	900	1,660,648,576
[7255]	26/08/27	509	509	509	509	+3.0	+0.59	200	1,625,519,488
[7255]	26/08/26	510	510	500	506	-4.0	-0.78	8,600	1,615,938,816
[7255]	26/08/25	510	510	510	510	-9.0	-1.73	100	1,628,713,088
[7255]	26/08/24	516	520	512	519	+3.0	+0.58	400	1,657,455,104
[7255]	26/08/21	513	521	502	516	+3.0	+0.58	7,200	1,647,874,432
[7255]	26/08/20	520	529	512	513	-12.0	-2.29	5,100	1,638,293,760
[7255]	26/08/19	521	525	519	525	-4.0	-0.76	4,400	1,676,616,320
[7255]	26/08/18	525	529	523	529	+4.0	+0.76	2,400	1,689,390,592
[7255]	26/08/17	525	525	525	525	-1.0	-0.19	100	1,676,616,320
[7255]	26/08/14	524	526	522	526	+2.0	+0.38	4,600	1,679,809,920
[7255]	26/08/13	512	524	512	524	+11.0	+2.14	500	1,673,422,848
[7255]	26/08/12	533	533	503	513	-12.0	-2.29	6,100	1,648,964,608
[7255]	26/08/10	525	525	525	525	0	+0.00	100	1,687,536,896
[7255]	26/08/07	512	530	510	525	-5.0	-0.94	5,500	1,687,536,896
[7255]	26/08/06	519	530	519	530	+10.0	+1.92	2,400	1,703,608,704
[7255]	26/08/05	519	531	510	520	+4.0	+0.78	2,200	1,671,465,088
[7255]	26/08/04	523	523	516	516	-27.0	-4.97	1,000	1,658,607,744
[7255]	26/08/03	532	543	532	543	+1.0	+0.18	500	1,745,395,328
[7255]	26/07/31	528	542	521	542	-16.0	-2.87	900	1,742,180,992
[7255]	26/07/30	－	－	－	558	－	－	0	-
[7255]	26/07/29	548	558	548	558	0	0.00	500	-
[7255]	26/07/28	558	580	557	558	+10	+1.82	15,800	-
[7255]	26/07/27	530	550	530	548	+37	+7.24	63,600	-
[7255]	26/07/24	511	511	506	511	-4	-0.78	1,200	-
[7255]	26/07/23	520	522	510	515	-5	-0.96	2,600	-
[7255]	26/07/22	510	520	510	520	+10	+1.96	7,400	-
[7255]	26/07/21	510	510	510	510	+5	+0.99	1,600	-
[7255]	26/07/17	506	506	504	505	-1	-0.20	2,200	-
[7255]	26/07/16	511	511	504	506	-5	-0.98	1,800	-
[7255]	26/07/15	507	519	501	511	+5	+0.99	7,400	-
[7255]	26/07/14	474	506	474	506	+24	+4.98	18,000	-
[7255]	26/07/13	482	483	480	482	+8	+1.69	14,700	-
[7255]	26/07/10	470	474	470	474	+4	+0.85	2,600	-
[7255]	26/07/09	473	473	468	470	-3	-0.63	27,900	-
[7255]	26/07/08	470	473	465	473	+3	+0.64	3,100	-
[7255]	26/07/07	471	472	463	470	0	0.00	34,500	-
[7255]	26/07/06	471	471	469	470	-1	-0.21	4,300	-
[7255]	26/07/03	464	471	464	471	+11	+2.39	4,600	-
[7255]	26/07/02	464	465	460	460	-6	-1.29	5,000	-
[7255]	26/07/01	455	468	455	466	-1	-0.21	8,100	-
[7255]	26/06/30	452	468	452	467	+7	+1.52	6,000	-
[7255]	26/06/29	453	462	451	460	+4	+0.88	9,700	-
[7255]	26/06/26	473	473	447	456	-17	-3.59	30,100	-
[7255]	26/06/25	470	473	468	473	+4	+0.85	29,300	-
[7255]	26/06/24	470	470	465	469	-2	-0.42	7,100	-
[7255]	26/06/23	460	472	458	471	+11	+2.39	7,800	-
[7255]	26/06/22	473	473	460	460	-11	-2.34	6,000	-
[7255]	26/06/19	461	477	461	471	+10	+2.17	31,800	-
[7255]	26/06/18	470	471	452	461	-9	-1.91	24,500	-
[7255]	26/06/17	468	470	460	470	+2	+0.43	6,700	-
[7255]	26/06/16	463	468	463	468	0	0.00	1,100	-
[7255]	26/06/15	464	475	464	468	+1	+0.21	7,500	-
[7255]	26/06/12	470	470	461	467	-5	-1.06	1,500	-
[7255]	26/06/11	471	472	471	472	+1	+0.21	2,600	-
[7255]	26/06/10	471	471	471	471	0	0.00	500	-
[7255]	26/06/09	471	472	469	471	+1	+0.21	2,700	-
[7255]	26/06/08	470	472	470	470	-2	-0.42	1,500	-
[7255]	26/06/05	471	472	471	472	+2	+0.43	1,200	-
[7255]	26/06/04	478	478	470	470	-9	-1.88	2,300	-
[7255]	26/06/03	473	479	473	479	-1	-0.21	1,400	-
[7255]	26/06/02	475	482	475	480	+7	+1.48	2,000	-
[7255]	26/06/01	471	473	468	473	+3	+0.64	10,100	-
[7255]	26/05/29	468	476	468	470	-2	-0.42	8,800	-
[7255]	26/05/28	475	476	472	472	-3	-0.63	20,600	-
[7255]	26/05/27	470	481	470	475	+5	+1.06	7,500	-
[7255]	26/05/26	470	477	470	470	0	0.00	3,600	-
[7255]	26/05/25	455	471	454	470	+9	+1.95	4,100	-
[7255]	26/05/22	453	470	453	461	+10.0	+2.22	3,000	-
[7255]	26/05/21	451	458	450	451	-12.0	-2.59	7,700	-
[7255]	26/05/20	456	470	456	463	+7.0	+1.54	4,200	-
[7255]	26/05/19	457	460	456	456	0	+0.00	1,700	-
[7255]	26/05/18	455	459	455	456	+2.0	+0.44	3,600	-
[7255]	26/05/15	484	484	454	454	-30.0	-6.20	8,000	-
[7255]	26/05/14	483	485	480	484	+4.0	+0.83	13,500	-
[7255]	26/05/13	478	481	471	480	+6.0	+1.27	4,000	-
[7255]	26/05/12	463	482	463	474	+12.0	+2.60	15,600	-
[7255]	26/05/11	463	463	459	462	-1.0	-0.22	3,000	-
[7255]	26/05/08	466	466	437	463	+4.0	+0.87	22,100	-
[7255]	26/05/07	443	468	443	459	+19.0	+4.32	12,700	-
[7255]	26/05/01	436	448	429	440	-9.0	-2.00	34,600	-
[7255]	26/04/30	433	449	430	449	+11.0	+2.51	8,800	-
[7255]	26/04/28	430	443	430	438	+8.0	+1.86	12,600	-
[7255]	26/04/27	441	446	430	430	-18	-4.02	15,800	-
[7255]	26/04/24	458	460	445	448	-12	-2.61	15,000	-
[7255]	26/04/23	460	461	453	460	0	0.00	11,400	-
[7255]	26/04/22	460	463	454	460	-7	-1.50	17,500	-
[7255]	26/04/21	467	469	466	467	-1	-0.21	12,500	-
[7255]	26/04/20	471	476	468	468	-3	-0.64	25,800	-
[7255]	26/04/17	470	483	463	471	+1	+0.21	71,800	-
[7255]	26/04/16	502	512	458	470	-62	-11.65	201,300	-
[7255]	26/04/15	541	541	531	532	-9	-1.66	3,900	-
[7255]	26/04/14	543	550	541	541	-2	-0.37	4,400	-
[7255]	26/04/13	544	547	540	543	-4	-0.73	6,700	-
[7255]	26/04/10	554	554	544	547	-2	-0.36	4,200	-
[7255]	26/04/09	538	550	536	549	+3	+0.55	13,000	-
[7255]	26/04/08	543	549	527	546	+3	+0.55	22,900	-
[7255]	26/04/07	542	547	540	543	+2	+0.37	4,200	-
[7255]	26/04/06	548	548	526	541	-5	-0.92	11,300	-
[7255]	26/04/03	526	551	526	546	+13	+2.44	30,800	-
[7255]	26/04/02	563	577	509	533	-55	-9.35	137,100	-
[7255]	26/04/01	650	650	579	588	-70	-10.64	104,400	-
[7255]	26/03/31	658	658	647	658	0	0.00	1,300	-
[7255]	26/03/30	652	658	652	658	-4	-0.60	1,600	-
[7255]	26/03/27	656	662	656	662	-4	-0.60	800	-
[7255]	26/03/26	669	669	666	666	-1	-0.15	700	-
[7255]	26/03/25	661	668	661	667	+14	+2.14	10,700	-
[7255]	26/03/24	653	654	644	653	0	0.00	3,500	-
[7255]	26/03/23	668	670	640	653	-23	-3.40	8,800	-
[7255]	26/03/19	680	680	671	676	－	－	6,400	-
[7255]	26/03/18	－	－	－	683	－	－	0	-
[7255]	26/03/17	683	683	683	683	-10	-1.44	200	-
[7255]	26/03/16	670	693	670	693	+23	+3.43	4,000	-
[7255]	26/03/13	666	670	666	670	-3	-0.45	300	-
[7255]	26/03/12	671	673	664	673	+2	+0.30	1,200	-
[7255]	26/03/11	664	671	661	671	+10	+1.51	3,900	-
[7255]	26/03/10	658	662	658	661	+3	+0.46	4,900	-
[7255]	26/03/09	628	658	628	658	-2	-0.30	4,900	-
[7255]	26/03/06	659	660	659	660	0	0.00	800	-
[7255]	26/03/05	660	660	659	660	+7	+1.07	900	-
[7255]	26/03/04	661	661	641	653	-11	-1.66	6,500	-
[7255]	26/03/03	670	671	650	664	-6	-0.90	14,000	-
[7255]	26/03/02	671	674	660	670	-2	-0.30	4,900	-
[7255]	26/02/27	666	675	665	672	+3	+0.45	1,900	-
[7255]	26/02/26	658	674	658	669	+11	+1.67	3,800	-
[7255]	26/02/25	657	660	651	658	+7	+1.08	1,800	-
[7255]	26/02/24	644	651	644	651	+7	+1.09	1,800	-
[7255]	26/02/20	640	645	637	644	+4	+0.63	8,100	-
[7255]	26/02/19	640	640	633	640	0	0.00	6,200	-
[7255]	26/02/18	639	640	633	640	+1	+0.16	1,700	-
[7255]	26/02/17	649	649	639	639	-2	-0.31	800	-
[7255]	26/02/16	622	641	619	641	+14	+2.23	11,000	-
[7255]	26/02/13	640	640	613	627	-33	-5.00	40,400	-
[7255]	26/02/12	693	697	660	660	-23	-3.37	43,000	-
[7255]	26/02/10	680	684	680	683	+3	+0.44	900	-
[7255]	26/02/09	670	681	670	680	+14	+2.10	4,200	-
[7255]	26/02/06	676	680	661	666	-20	-2.92	3,500	-
[7255]	26/02/05	673	686	673	686	+16	+2.39	500	-
[7255]	26/02/04	661	670	661	670	+10	+1.52	1,600	-
[7255]	26/02/03	683	691	655	660	-31	-4.49	11,500	-
[7255]	26/02/02	691	691	691	691	+1	+0.14	100	-
[7255]	26/01/30	676	690	676	690	+7	+1.02	2,800	-
[7255]	26/01/29	675	683	673	683	+3	+0.44	300	-
[7255]	26/01/28	673	680	668	680	+4	+0.59	4,300	-
[7255]	26/01/27	675	676	675	676	+1	+0.15	1,500	-
[7255]	26/01/26	672	675	662	675	-2	-0.30	2,200	-
[7255]	26/01/23	672	677	669	677	-5	-0.73	900	-
[7255]	26/01/22	669	683	669	682	+5	+0.74	1,300	-
[7255]	26/01/21	678	679	676	677	0	0.00	2,200	-
[7255]	26/01/20	688	710	654	677	-3	-0.44	31,700	-
[7255]	26/01/19	685	685	680	680	-5	-0.73	400	-
[7255]	26/01/16	674	685	674	685	+13	+1.93	4,800	-
[7255]	26/01/15	656	672	655	672	+6	+0.90	5,300	-
[7255]	26/01/14	655	669	655	666	+15	+2.30	2,300	-
[7255]	26/01/13	646	656	644	651	+7	+1.09	6,700	-
[7255]	26/01/09	646	650	634	644	-2	-0.31	8,100	-
[7255]	26/01/08	669	670	643	646	-22	-3.29	4,800	-
[7255]	26/01/07	645	670	643	668	+24	+3.73	9,700	-
[7255]	26/01/06	629	645	616	644	+16	+2.55	14,800	-
[7255]	26/01/05	630	630	618	628	+1	+0.16	8,000	-
[7255]	25/12/30	603	630	603	627	+17	+2.79	10,700	-
[7255]	25/12/29	609	610	608	610	+1	+0.16	7,500	-
[7255]	25/12/26	610	610	609	609	-1	-0.16	3,600	-
[7255]	25/12/25	606	610	606	610	+3	+0.49	3,200	-
[7255]	25/12/24	597	618	597	607	+12	+2.02	13,900	-
[7255]	25/12/23	596	596	594	595	-5	-0.83	500	-
[7255]	25/12/22	596	600	594	600	+4	+0.67	7,200	-
[7255]	25/12/19	607	607	589	596	-3	-0.50	7,300	-
[7255]	25/12/18	599	599	599	599	0	0.00	400	-
[7255]	25/12/17	598	600	589	599	0	0.00	11,900	-
[7255]	25/12/16	588	599	588	599	+9	+1.53	4,900	-
[7255]	25/12/15	586	590	586	590	－	－	500	-
[7255]	25/12/12	－	－	－	592	－	－	0	-
[7255]	25/12/11	592	592	592	592	0	0.00	4,200	-
[7255]	25/12/10	590	592	590	592	+2	+0.34	500	-
[7255]	25/12/09	590	590	590	590	－	－	1,000	-
[7255]	25/12/08	－	－	－	588	－	－	0	-
[7255]	25/12/05	586	588	586	588	0	0.00	200	-
[7255]	25/12/04	586	588	580	588	+2	+0.34	5,300	-
[7255]	25/12/03	587	587	580	586	0	0.00	1,500	-
[7255]	25/12/02	580	589	580	586	+1	+0.17	4,500	-
[7255]	25/12/01	583	586	582	585	+2	+0.34	3,500	-
[7255]	25/11/28	581	586	581	583	+2	+0.34	8,800	-
[7255]	25/11/27	587	587	580	581	-9	-1.53	2,400	-
[7255]	25/11/26	587	597	587	590	-7	-1.17	1,100	-
[7255]	25/11/25	580	597	580	597	+12	+2.05	1,300	-
[7255]	25/11/21	574	585	574	585	+9	+1.56	6,400	-
[7255]	25/11/20	569	576	568	576	+4	+0.70	4,800	-
[7255]	25/11/19	572	572	572	572	+8	+1.42	500	-
[7255]	25/11/18	571	571	561	564	-7	-1.23	1,000	-
[7255]	25/11/17	569	571	560	571	+2	+0.35	9,200	-
[7255]	25/11/14	570	580	557	569	-41	-6.72	35,100	-
[7255]	25/11/13	588	620	587	610	+30	+5.17	52,400	-
[7255]	25/11/12	573	590	573	580	+10	+1.75	5,200	-
[7255]	25/11/11	570	570	570	570	0	0.00	100	-
[7255]	25/11/10	574	574	568	570	0	0.00	4,000	-
[7255]	25/11/07	571	571	570	570	-3	-0.52	2,000	-
[7255]	25/11/06	573	573	573	573	0	0.00	900	-
[7255]	25/11/05	575	575	573	573	-2	-0.35	2,700	-
[7255]	25/11/04	575	575	573	575	0	0.00	4,800	-
[7255]	25/10/31	573	575	573	575	－	－	200	-
[7255]	25/10/30	－	－	－	574	－	－	0	-
[7255]	25/10/29	574	575	573	574	+1	+0.17	800	-
[7255]	25/10/28	569	575	569	573	-1	-0.17	3,200	-
[7255]	25/10/27	571	575	570	574	+3	+0.53	2,900	-
[7255]	25/10/24	570	571	569	571	+1	+0.18	800	-
[7255]	25/10/23	575	575	570	570	-3	-0.52	300	-
[7255]	25/10/22	573	573	573	573	+3	+0.53	3,000	-
[7255]	25/10/21	568	572	565	570	+1	+0.18	4,400	-
[7255]	25/10/20	575	575	564	569	-6	-1.04	2,600	-
[7255]	25/10/17	566	575	563	575	+9	+1.59	2,500	-
[7255]	25/10/16	565	569	565	566	+3	+0.53	1,200	-
[7255]	25/10/15	583	594	563	563	0	0.00	12,100	-
[7255]	25/10/14	564	567	559	563	-9	-1.57	1,500	-
[7255]	25/10/10	567	572	567	572	+5	+0.88	300	-
[7255]	25/10/09	567	567	567	567	-3	-0.53	200	-
[7255]	25/10/08	572	573	563	570	-2	-0.35	2,400	-
[7255]	25/10/07	563	572	555	572	+9	+1.60	3,700	-
[7255]	25/10/06	569	569	560	563	-4	-0.71	2,600	-
[7255]	25/10/03	565	571	565	567	-2	-0.35	1,000	-
[7255]	25/10/02	568	577	562	569	+2	+0.35	3,900	-
[7255]	25/10/01	590	590	563	567	-33	-5.50	6,300	-
[7255]	25/09/30	580	600	580	600	+10	+1.69	2,200	-
[7255]	25/09/29	591	593	590	590	-4	-0.67	2,600	-
[7255]	25/09/26	596	596	594	594	-1	-0.17	2,300	-
[7255]	25/09/25	597	597	595	595	-5	-0.83	16,500	-
[7255]	25/09/24	597	600	588	600	+6	+1.01	1,700	-
[7255]	25/09/22	594	594	594	594	0	0.00	300	-
[7255]	25/09/19	596	596	594	594	－	－	300	-
[7255]	25/09/18	－	－	－	594	－	－	0	-
[7255]	25/09/17	597	597	594	594	-6	-1.00	2,000	-
[7255]	25/09/16	601	601	599	600	+5	+0.84	7,200	-
[7255]	25/09/12	594	595	594	595	+1	+0.17	200	-
[7255]	25/09/11	589	594	589	594	－	－	2,000	-
[7255]	25/09/10	－	－	－	599	－	－	0	-
[7255]	25/09/09	597	601	597	599	0	0.00	1,400	-
[7255]	25/09/08	600	600	599	599	－	－	300	-
[7255]	25/09/05	－	－	－	598	－	－	0	-