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
[7256]	26/10/29	408	417	404	414	+3.0	+0.73	121,900	16,018,882,560
[7256]	26/10/28	411	415	398	411	+5.0	+1.23	204,800	15,902,802,944
[7256]	26/10/27	417	422	402	406	-11.0	-2.64	284,000	15,709,338,624
[7256]	26/10/26	395	422	395	417	+14.0	+3.47	300,000	16,134,961,152
[7256]	26/10/23	395	404	383	403	+4.0	+1.00	223,900	15,593,260,032
[7256]	26/10/22	415	416	398	399	-19.0	-4.55	211,500	15,438,487,552
[7256]	26/10/21	414	424	411	418	+12.0	+2.96	79,400	16,173,654,016
[7256]	26/10/20	422	424	402	406	-19.0	-4.47	302,500	15,709,338,624
[7256]	26/10/19	418	429	412	425	-5.0	-1.16	175,900	16,444,505,088
[7256]	26/10/16	425	435	418	430	+5.0	+1.18	110,900	16,637,969,408
[7256]	26/10/15	422	427	416	425	-10.0	-2.30	210,300	16,444,505,088
[7256]	26/10/14	449	450	430	435	-13.0	-2.90	238,900	16,831,433,728
[7256]	26/10/13	458	468	448	448	-12.0	-2.61	146,500	17,334,441,984
[7256]	26/10/09	446	463	444	460	+9.0	+2.00	138,900	17,798,758,400
[7256]	26/10/08	473	497	447	451	-3.0	-0.66	475,200	17,450,520,576
[7256]	26/10/07	471	474	453	454	-22.0	-4.62	261,100	17,566,601,216
[7256]	26/10/06	473	494	468	476	0	+0.00	252,400	18,417,844,224
[7256]	26/10/05	474	484	465	476	+8.0	+1.71	353,800	18,417,844,224
[7256]	26/10/02	537	537	457	468	-74.0	-13.65	975,800	18,108,301,312
[7256]	26/10/01	548	556	520	542	-6.0	-1.09	298,200	20,971,579,392
[7256]	26/09/30	565	585	543	548	-15.0	-2.66	330,900	21,203,738,624
[7256]	26/09/29	582	610	552	563	-24.0	-4.09	694,100	21,784,131,584
[7256]	26/09/28	565	591	555	587	+22.0	+3.89	702,500	22,712,762,368
[7256]	26/09/25	512	569	512	565	+50.0	+9.71	938,800	21,861,517,312
[7256]	26/09/24	477	524	477	515	+46.0	+9.81	959,200	19,926,870,016
[7256]	26/09/18	469	487	468	469	0	+0.00	343,200	18,146,994,176
[7256]	26/09/17	472	479	460	469	+5.0	+1.08	342,300	18,146,994,176
[7256]	26/09/16	448	495	448	464	+31.0	+7.16	955,700	17,953,529,856
[7256]	26/09/15	437	445	431	433	-2.0	-0.46	135,000	16,754,048,000
[7256]	26/09/14	421	438	419	435	+6.0	+1.40	92,100	16,831,433,728
[7256]	26/09/11	416	429	409	429	+2.0	+0.47	77,700	16,599,276,544
[7256]	26/09/10	425	427	418	427	0	+0.00	91,700	16,521,890,816
[7256]	26/09/09	421	430	416	427	+2.0	+0.47	64,300	16,521,890,816
[7256]	26/09/08	443	443	425	425	-20.0	-4.49	112,000	16,444,505,088
[7256]	26/09/07	432	445	426	445	+16.0	+3.73	91,200	17,218,363,392
[7256]	26/09/04	447	447	428	429	-15.0	-3.38	140,100	16,599,276,544
[7256]	26/09/03	430	452	427	444	+30.0	+7.25	486,300	17,179,670,528
[7256]	26/09/02	416	423	414	414	-6.0	-1.43	86,500	16,018,882,560
[7256]	26/09/01	420	425	415	420	-3.0	-0.71	67,200	16,251,039,744
[7256]	26/08/31	410	431	408	423	+7.0	+1.68	209,500	16,367,118,336
[7256]	26/08/28	420	426	416	416	-7.0	-1.65	91,700	16,096,268,288
[7256]	26/08/27	417	427	417	423	+6.0	+1.44	96,600	16,367,118,336
[7256]	26/08/26	417	427	414	417	-3.0	-0.71	156,200	16,134,961,152
[7256]	26/08/25	420	425	410	420	+6.0	+1.45	162,900	16,251,039,744
[7256]	26/08/24	430	431	412	414	-18.0	-4.17	267,900	16,018,882,560
[7256]	26/08/21	432	435	422	432	-8.0	-1.82	239,000	16,715,355,136
[7256]	26/08/20	442	453	433	440	0	+0.00	203,200	17,024,899,072
[7256]	26/08/19	455	459	415	440	-28.0	-5.98	743,800	17,024,899,072
[7256]	26/08/18	471	504	453	468	+5.0	+1.08	713,600	18,108,301,312
[7256]	26/08/17	462	488	452	463	+12.0	+2.66	1,136,300	17,914,836,992
[7256]	26/08/14	433	511	378	451	+20.0	+4.64	4,284,600	17,450,520,576
[7256]	26/08/13	445	445	428	431	-15.0	-3.36	169,800	16,676,662,272
[7256]	26/08/12	431	448	430	446	+22.0	+5.19	107,900	17,257,056,256
[7256]	26/08/10	428	434	422	424	-6.0	-1.40	82,600	16,405,811,200
[7256]	26/08/07	443	445	428	430	-12.0	-2.71	65,600	16,637,969,408
[7256]	26/08/06	450	457	440	442	-11.0	-2.43	94,200	17,102,284,800
[7256]	26/08/05	430	456	430	453	+29.0	+6.84	242,300	17,527,906,304
[7256]	26/08/04	423	439	419	424	-7.0	-1.62	170,800	16,405,811,200
[7256]	26/08/03	413	450	400	431	+20.0	+4.87	261,800	16,676,662,272
[7256]	26/07/31	413	419	407	411	+6.0	+1.48	150,100	15,902,802,944
[7256]	26/07/30	392	410	392	405	+1.0	+0.25	109,200	15,670,645,760
[7256]	26/07/29	409	416	393	404	+1.0	+0.25	166,500	15,631,952,896
[7256]	26/07/28	411	415	402	403	-9.0	-2.18	161,400	15,593,260,032
[7256]	26/07/27	419	422	411	412	+1.0	+0.24	70,000	15,941,495,808
[7256]	26/07/24	426	426	406	411	-18.0	-4.20	180,900	15,902,802,944
[7256]	26/07/23	426	436	424	429	0	+0.00	101,100	16,599,276,544
[7256]	26/07/22	424	443	419	429	+11.0	+2.63	190,800	16,599,276,544
[7256]	26/07/21	421	423	415	418	0	+0.00	134,800	16,173,654,016
[7256]	26/07/17	420	420	400	418	-7	-1.65	437,000	-
[7256]	26/07/16	440	446	424	425	-18	-4.06	173,800	-
[7256]	26/07/15	440	447	425	443	+10	+2.31	167,900	-
[7256]	26/07/14	425	433	418	433	+13	+3.10	170,400	-
[7256]	26/07/13	427	434	414	420	-12	-2.78	260,700	-
[7256]	26/07/10	421	451	421	432	+17	+4.10	311,500	-
[7256]	26/07/09	426	426	406	415	-13	-3.04	325,300	-
[7256]	26/07/08	465	465	423	428	-29	-6.35	333,000	-
[7256]	26/07/07	481	502	453	457	-16	-3.38	553,000	-
[7256]	26/07/06	444	475	442	473	+29	+6.53	436,800	-
[7256]	26/07/03	419	444	405	444	+17	+3.98	302,200	-
[7256]	26/07/02	422	442	421	427	+6	+1.43	353,900	-
[7256]	26/07/01	430	434	410	421	+7	+1.69	280,500	-
[7256]	26/06/30	414	420	398	414	+3	+0.73	387,800	-
[7256]	26/06/29	415	427	393	411	+4	+0.98	387,300	-
[7256]	26/06/26	427	430	396	407	-20	-4.68	626,700	-
[7256]	26/06/25	457	460	421	427	-26	-5.74	368,200	-
[7256]	26/06/24	473	484	450	453	-14	-3.00	337,600	-
[7256]	26/06/23	506	519	465	467	-23	-4.69	805,700	-
[7256]	26/06/22	483	505	470	490	+3	+0.62	769,600	-
[7256]	26/06/19	475	495	453	487	+10	+2.10	1,171,900	-
[7256]	26/06/18	422	502	408	477	+32	+7.19	4,638,200	-
[7256]	26/06/17	378	450	372	445	+75	+20.27	1,177,600	-
[7256]	26/06/16	375	382	362	370	-13	-3.39	302,800	-
[7256]	26/06/15	351	395	348	383	+28	+7.89	768,500	-
[7256]	26/06/12	332	359	330	355	+28	+8.56	1,075,600	-
[7256]	26/06/11	317	332	310	327	+6	+1.87	421,100	-
[7256]	26/06/10	332	333	307	321	-11	-3.31	532,000	-
[7256]	26/06/09	360	363	325	332	-22	-6.21	777,800	-
[7256]	26/06/08	350	361	340	354	-8	-2.21	658,900	-
[7256]	26/06/05	354	367	354	362	+7	+1.97	210,100	-
[7256]	26/06/04	367	368	354	355	-12	-3.27	288,900	-
[7256]	26/06/03	369	387	364	367	+6	+1.66	454,700	-
[7256]	26/06/02	366	366	347	361	-7	-1.90	320,800	-
[7256]	26/06/01	376	377	358	368	-5	-1.34	331,300	-
[7256]	26/05/29	382	395	370	373	-12	-3.12	454,400	-
[7256]	26/05/28	384	391	374	385	0	0.00	313,700	-
[7256]	26/05/27	392	400	367	385	-15	-3.75	747,600	-
[7256]	26/05/26	401	401	380	400	+2	+0.50	704,700	-
[7256]	26/05/25	412	432	397	398	-7	-1.73	648,800	-
[7256]	26/05/22	400	420	394	405	+5.0	+1.25	587,100	-
[7256]	26/05/21	406	413	391	400	+4.0	+1.01	703,200	-
[7256]	26/05/20	428	431	391	396	-39.0	-8.97	926,000	-
[7256]	26/05/19	447	450	422	435	-28.0	-6.05	1,012,300	-
[7256]	26/05/18	459	489	445	463	+20.0	+4.51	1,678,400	-
[7256]	26/05/15	500	530	414	443	-57.0	-11.40	3,324,600	-
[7256]	26/05/14	491	506	484	500	0	+0.00	993,800	-
[7256]	26/05/13	493	525	473	500	+23.0	+4.82	2,565,700	-
[7256]	26/05/12	483	498	448	477	-37.0	-7.20	3,614,200	-
[7256]	26/05/11	514	514	485	514	+80.0	+18.43	5,364,900	-
[7256]	26/05/08	360	434	350	434	+80.0	+22.60	1,086,900	-
[7256]	26/05/07	352	361	340	354	+9.0	+2.61	739,700	-
[7256]	26/05/01	360	361	339	345	0	+0.00	719,800	-
[7256]	26/04/30	364	373	343	345	-27.0	-7.26	1,436,300	-
[7256]	26/04/28	389	396	361	372	-9.0	-2.36	2,859,500	-
[7256]	26/04/27	428	432	375	381	-74	-16.26	8,126,000	-
[7256]	26/04/24	361	455	361	455	+80	+21.33	18,512,500	-
[7256]	26/04/23	365	384	324	375	+30	+8.70	10,011,200	-
[7256]	26/04/22	262	345	260	345	+80	+30.19	958,700	-
[7256]	26/04/21	285	285	264	265	-17	-6.03	573,600	-
[7256]	26/04/20	280	292	279	282	+8	+2.92	587,900	-
[7256]	26/04/17	280	280	271	274	-2	-0.72	134,400	-
[7256]	26/04/16	274	280	269	276	+8	+2.99	348,000	-
[7256]	26/04/15	275	282	266	268	-8	-2.90	281,000	-
[7256]	26/04/14	276	282	272	276	+1	+0.36	237,600	-
[7256]	26/04/13	270	287	269	275	+6	+2.23	491,900	-
[7256]	26/04/10	275	281	269	269	-3	-1.10	185,000	-
[7256]	26/04/09	283	283	269	272	-9	-3.20	230,900	-
[7256]	26/04/08	264	281	262	281	+26	+10.20	578,500	-
[7256]	26/04/07	258	265	254	255	-7	-2.67	223,500	-
[7256]	26/04/06	271	273	259	262	-5	-1.87	202,000	-
[7256]	26/04/03	266	271	264	267	+9	+3.49	156,000	-
[7256]	26/04/02	270	281	258	258	-5	-1.90	419,000	-
[7256]	26/04/01	273	274	261	263	+12	+4.78	452,500	-
[7256]	26/03/31	258	265	250	251	-11	-4.20	441,800	-
[7256]	26/03/30	257	264	253	262	-11	-4.03	402,500	-
[7256]	26/03/27	270	279	266	273	-5	-1.80	352,500	-
[7256]	26/03/26	284	295	269	278	-7	-2.46	687,900	-
[7256]	26/03/25	271	292	271	285	+18	+6.74	730,600	-
[7256]	26/03/24	272	272	255	267	+6	+2.30	404,000	-
[7256]	26/03/23	266	267	251	261	-19	-6.79	1,012,700	-
[7256]	26/03/19	293	296	278	280	-20	-6.67	846,500	-
[7256]	26/03/18	293	303	285	300	+8	+2.74	470,400	-
[7256]	26/03/17	290	304	285	292	+3	+1.04	678,100	-
[7256]	26/03/16	283	291	277	289	+2	+0.70	628,200	-
[7256]	26/03/13	290	297	275	287	-11	-3.69	978,600	-
[7256]	26/03/12	285	313	283	298	+11	+3.83	2,879,400	-
[7256]	26/03/11	292	308	283	287	-4	-1.37	1,224,400	-
[7256]	26/03/10	275	300	275	291	+30	+11.49	2,536,800	-
[7256]	26/03/09	255	267	249	261	-15	-5.43	1,586,400	-
[7256]	26/03/06	281	287	273	276	-5	-1.78	627,400	-
[7256]	26/03/05	287	294	272	281	+5	+1.81	770,500	-
[7256]	26/03/04	273	296	253	276	0	0.00	2,979,000	-
[7256]	26/03/03	296	298	270	276	-23	-7.69	2,338,400	-
[7256]	26/03/02	306	308	294	299	-15	-4.78	880,900	-
[7256]	26/02/27	320	321	306	314	-8	-2.48	1,006,200	-
[7256]	26/02/26	309	332	296	322	+17	+5.57	2,537,600	-
[7256]	26/02/25	291	336	288	305	+10	+3.39	2,750,400	-
[7256]	26/02/24	353	353	295	295	-60	-16.90	3,128,400	-
[7256]	26/02/20	336	359	309	355	+3	+0.85	4,103,000	-
[7256]	26/02/19	341	420	332	352	-21	-5.63	13,277,100	-
[7256]	26/02/18	373	373	373	373	+80	+27.30	454,700	-
[7256]	26/02/17	293	293	259	293	+80	+37.56	5,417,300	-
[7256]	26/02/16	166	213	166	213	+50	+30.67	1,410,300	-
[7256]	26/02/13	167	172	163	163	-5	-2.98	352,800	-
[7256]	26/02/12	165	168	164	168	+5	+3.07	220,000	-
[7256]	26/02/10	164	167	158	163	0	0.00	335,300	-
[7256]	26/02/09	165	165	159	163	+1	+0.62	344,800	-
[7256]	26/02/06	162	163	156	162	0	0.00	192,400	-
[7256]	26/02/05	162	165	161	162	+2	+1.25	282,400	-
[7256]	26/02/04	163	167	159	160	-5	-3.03	459,500	-
[7256]	26/02/03	156	165	152	165	+9	+5.77	532,200	-
[7256]	26/02/02	160	160	153	156	-2	-1.27	262,400	-
[7256]	26/01/30	157	161	154	158	+2	+1.28	332,800	-
[7256]	26/01/29	160	160	150	156	-3	-1.89	414,000	-
[7256]	26/01/28	159	162	157	159	0	0.00	286,300	-
[7256]	26/01/27	152	160	151	159	+9	+6.00	371,200	-
[7256]	26/01/26	152	154	150	150	-2	-1.32	379,000	-
[7256]	26/01/23	151	157	150	152	-4	-2.56	344,300	-
[7256]	26/01/22	156	158	154	156	0	0.00	132,600	-
[7256]	26/01/21	149	158	148	156	-2	-1.27	247,200	-
[7256]	26/01/20	166	167	154	158	-7	-4.24	681,000	-
[7256]	26/01/19	164	167	160	165	+3	+1.85	328,400	-
[7256]	26/01/16	156	162	156	162	+7	+4.52	677,400	-
[7256]	26/01/15	156	158	152	155	-1	-0.64	182,600	-
[7256]	26/01/14	151	156	147	156	+4	+2.63	269,300	-
[7256]	26/01/13	151	156	145	152	+1	+0.66	523,000	-
[7256]	26/01/09	155	156	148	151	-2	-1.31	357,200	-
[7256]	26/01/08	152	160	151	153	+1	+0.66	696,000	-
[7256]	26/01/07	142	152	141	152	+10	+7.04	840,000	-
[7256]	26/01/06	136	143	136	142	+6	+4.41	348,300	-
[7256]	26/01/05	135	140	133	136	+4	+3.03	282,000	-
[7256]	25/12/30	133	134	131	132	0	0.00	95,700	-
[7256]	25/12/29	132	136	131	132	0	0.00	166,400	-
[7256]	25/12/26	140	142	132	132	-8	-5.71	321,200	-
[7256]	25/12/25	137	143	136	140	+3	+2.19	269,100	-
[7256]	25/12/24	136	141	136	137	-1	-0.72	208,000	-
[7256]	25/12/23	140	142	135	138	-2	-1.43	313,300	-
[7256]	25/12/22	133	142	133	140	+6	+4.48	352,900	-
[7256]	25/12/19	135	136	129	134	+1	+0.75	392,300	-
[7256]	25/12/18	140	147	129	133	-9	-6.34	1,880,100	-
[7256]	25/12/17	148	150	133	142	-7	-4.70	1,072,100	-
[7256]	25/12/16	147	150	144	149	+2	+1.36	475,600	-
[7256]	25/12/15	136	150	136	147	+8	+5.76	1,472,400	-
[7256]	25/12/12	128	141	127	139	+9	+6.92	820,900	-
[7256]	25/12/11	132	132	127	130	-3	-2.26	183,900	-
[7256]	25/12/10	128	135	123	133	+2	+1.53	955,800	-
[7256]	25/12/09	124	133	120	131	+11	+9.17	1,628,700	-
[7256]	25/12/08	120	122	118	120	+1	+0.84	232,700	-
[7256]	25/12/05	114	120	113	119	+5	+4.39	374,200	-
[7256]	25/12/04	114	116	114	114	0	0.00	178,000	-
[7256]	25/12/03	115	121	114	114	0	0.00	217,100	-
[7256]	25/12/02	117	118	114	114	-3	-2.56	186,600	-
[7256]	25/12/01	120	121	114	117	-1	-0.85	367,700	-
[7256]	25/11/28	120	121	116	118	+3	+2.61	286,500	-
[7256]	25/11/27	116	117	113	115	-1	-0.86	312,400	-
[7256]	25/11/26	107	117	104	116	+13	+12.62	1,005,300	-
[7256]	25/11/25	109	110	103	103	-2	-1.90	332,600	-
[7256]	25/11/21	106	107	105	105	-1	-0.94	207,400	-
[7256]	25/11/20	107	110	106	106	+2	+1.92	256,100	-
[7256]	25/11/19	101	107	99	104	+3	+2.97	369,600	-
[7256]	25/11/18	102	103	99	101	-1	-0.98	365,200	-
[7256]	25/11/17	105	107	98	102	-4	-3.77	870,700	-
[7256]	25/11/14	122	127	103	106	-16	-13.11	926,600	-
[7256]	25/11/13	125	125	121	122	-3	-2.40	197,700	-
[7256]	25/11/12	122	128	122	125	+3	+2.46	184,700	-
[7256]	25/11/11	125	127	122	122	-3	-2.40	195,500	-
[7256]	25/11/10	124	130	123	125	+2	+1.63	318,200	-
[7256]	25/11/07	124	125	118	123	-5	-3.91	750,000	-
[7256]	25/11/06	132	133	128	128	-4	-3.03	468,100	-
[7256]	25/11/05	129	134	126	132	+2	+1.54	662,600	-
[7256]	25/11/04	136	136	127	130	-5	-3.70	597,500	-
[7256]	25/10/31	128	137	127	135	+5	+3.85	2,001,600	-
[7256]	25/10/30	116	132	116	130	+13	+11.11	2,636,600	-
[7256]	25/10/29	115	121	115	117	+2	+1.74	609,500	-
[7256]	25/10/28	120	122	113	115	-8	-6.50	1,021,800	-
[7256]	25/10/27	111	125	109	123	+14	+12.84	2,159,300	-
[7256]	25/10/24	109	113	103	109	0	0.00	627,300	-
[7256]	25/10/23	103	115	103	109	+5	+4.81	1,250,700	-
[7256]	25/10/22	98	105	96	104	+6	+6.12	694,800	-
[7256]	25/10/21	97	101	96	98	+2	+2.08	581,400	-
[7256]	25/10/20	97	98	95	96	+2	+2.13	407,800	-
[7256]	25/10/17	93	95	92	94	-1	-1.05	463,600	-
[7256]	25/10/16	92	100	90	95	+4	+4.40	1,843,000	-
[7256]	25/10/15	91	93	89	91	-1	-1.09	754,700	-
[7256]	25/10/14	94	95	90	92	-6	-6.12	1,310,900	-
[7256]	25/10/10	105	106	96	98	-9	-8.41	3,400,300	-
[7256]	25/10/09	110	141	101	107	-5	-4.46	23,044,100	-
[7256]	25/10/08	80	112	75	112	+30	+36.59	3,373,400	-
[7256]	25/10/07	84	86	79	82	-2	-2.38	1,158,700	-
[7256]	25/10/06	85	87	84	84	+1	+1.20	625,400	-
[7256]	25/10/03	82	85	81	83	0	0.00	574,200	-
[7256]	25/10/02	84	85	82	83	-1	-1.19	200,600	-
[7256]	25/10/01	84	85	83	84	-1	-1.18	239,500	-
[7256]	25/09/30	89	89	84	85	-3	-3.41	520,800	-
[7256]	25/09/29	87	92	86	88	+2	+2.33	676,400	-
[7256]	25/09/26	83	90	83	86	-2	-2.27	1,307,800	-
[7256]	25/09/25	104	104	83	88	-14	-13.73	1,881,100	-
[7256]	25/09/24	105	105	102	102	-3	-2.86	82,600	-
[7256]	25/09/22	101	106	101	105	+4	+3.96	136,300	-
[7256]	25/09/19	103	104	101	101	-1	-0.98	554,600	-
[7256]	25/09/18	106	106	102	102	-2	-1.92	84,400	-
[7256]	25/09/17	103	106	103	104	+2	+1.96	119,100	-
[7256]	25/09/16	102	103	102	102	0	0.00	204,800	-
[7256]	25/09/12	104	104	102	102	-3	-2.86	118,100	-
[7256]	25/09/11	107	107	103	105	-1	-0.94	260,900	-
[7256]	25/09/10	107	107	105	106	0	0.00	155,100	-
[7256]	25/09/09	114	114	106	106	-6	-5.36	267,700	-
[7256]	25/09/08	115	116	111	112	-1	-0.88	510,100	-
[7256]	25/09/05	110	115	107	113	+10	+9.71	1,757,600	-