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
[7266]	26/10/29	938	938	923	930	-6.0	-0.64	16,200	19,754,424,320
[7266]	26/10/28	958	958	936	936	-22.0	-2.30	11,100	19,881,871,360
[7266]	26/10/27	959	959	944	958	+6.0	+0.63	13,700	20,349,179,904
[7266]	26/10/26	945	959	945	952	+10.0	+1.06	11,600	20,221,732,864
[7266]	26/10/23	947	950	932	942	-7.0	-0.74	28,000	20,009,320,448
[7266]	26/10/22	952	955	948	949	-5.0	-0.52	9,200	20,158,009,344
[7266]	26/10/21	957	957	952	954	+7.0	+0.74	1,700	20,264,214,528
[7266]	26/10/20	961	961	947	947	-14.0	-1.46	23,500	20,115,525,632
[7266]	26/10/19	954	961	953	961	-2.0	-0.21	8,200	20,412,905,472
[7266]	26/10/16	955	963	953	963	+20.0	+2.12	10,900	20,455,387,136
[7266]	26/10/15	962	962	933	943	-20.0	-2.08	52,400	20,030,560,256
[7266]	26/10/14	968	968	960	963	-2.0	-0.21	6,900	20,455,387,136
[7266]	26/10/13	960	965	956	965	+5.0	+0.52	9,600	20,497,870,848
[7266]	26/10/09	949	960	947	960	+10.0	+1.05	9,600	20,391,663,616
[7266]	26/10/08	963	968	947	950	-13.0	-1.35	29,000	20,179,251,200
[7266]	26/10/07	963	967	958	963	0	+0.00	17,700	20,455,387,136
[7266]	26/10/06	959	965	957	963	+10.0	+1.05	6,800	20,455,387,136
[7266]	26/10/05	953	958	950	953	-1.0	-0.10	12,600	20,242,974,720
[7266]	26/10/02	967	971	952	954	-21.0	-2.15	27,000	20,264,214,528
[7266]	26/10/01	973	975	963	975	0	+0.00	12,700	20,710,283,264
[7266]	26/09/30	965	975	962	975	+11.0	+1.14	13,200	20,710,283,264
[7266]	26/09/29	972	974	960	964	-25.0	-2.53	15,100	20,476,628,992
[7266]	26/09/28	999	999	984	989	-3.0	-0.30	33,800	21,007,661,056
[7266]	26/09/25	990	992	984	992	0	+0.00	18,700	21,071,384,576
[7266]	26/09/24	998	998	986	992	+2.0	+0.20	19,800	21,071,384,576
[7266]	26/09/18	998	998	984	990	-4.0	-0.40	12,400	21,028,902,912
[7266]	26/09/17	983	996	983	994	+16.0	+1.64	24,900	21,113,868,288
[7266]	26/09/16	980	980	969	978	-1.0	-0.10	19,500	20,774,006,784
[7266]	26/09/15	956	979	956	979	+19.0	+1.98	21,900	20,795,248,640
[7266]	26/09/14	960	963	952	960	-2.0	-0.21	18,400	20,391,663,616
[7266]	26/09/11	956	965	946	962	-3.0	-0.31	23,800	20,434,145,280
[7266]	26/09/10	979	979	959	965	-15.0	-1.53	18,000	20,497,870,848
[7266]	26/09/09	978	986	974	980	-5.0	-0.51	30,100	20,816,490,496
[7266]	26/09/08	1,009	1,009	985	985	-26.0	-2.57	43,800	20,922,695,680
[7266]	26/09/07	1,006	1,017	1,006	1,011	+7.0	+0.70	10,700	21,474,969,600
[7266]	26/09/04	1,014	1,024	1,003	1,004	-10.0	-0.99	21,800	21,326,280,704
[7266]	26/09/03	1,005	1,018	1,004	1,014	+8.0	+0.80	11,800	21,538,695,168
[7266]	26/09/02	1,016	1,025	1,000	1,006	-19.0	-1.85	57,900	21,368,764,416
[7266]	26/09/01	1,029	1,030	1,021	1,025	-8.0	-0.77	16,300	21,772,349,440
[7266]	26/08/31	1,020	1,037	1,017	1,033	+14.0	+1.37	29,300	21,942,280,192
[7266]	26/08/28	1,027	1,030	1,019	1,019	-2.0	-0.20	12,300	21,644,900,352
[7266]	26/08/27	1,031	1,038	1,021	1,021	-9.0	-0.87	14,700	21,687,384,064
[7266]	26/08/26	1,031	1,040	1,026	1,030	-2.0	-0.19	25,600	21,878,554,624
[7266]	26/08/25	1,042	1,042	1,016	1,032	+7.0	+0.68	57,200	21,921,038,336
[7266]	26/08/24	1,009	1,036	1,005	1,025	+38.0	+3.85	66,000	21,772,349,440
[7266]	26/08/21	989	996	980	987	+1.0	+0.10	31,300	20,965,179,392
[7266]	26/08/20	966	987	965	986	+27.0	+2.82	63,200	20,943,937,536
[7266]	26/08/19	965	965	935	959	-1.0	-0.10	46,800	20,370,421,760
[7266]	26/08/18	959	972	959	960	+2.0	+0.21	21,700	20,391,663,616
[7266]	26/08/17	955	968	948	958	+6.0	+0.63	28,200	20,349,788,160
[7266]	26/08/14	939	953	939	952	+15.0	+1.60	21,900	20,222,337,024
[7266]	26/08/13	943	947	933	937	-3.0	-0.32	20,000	19,903,707,136
[7266]	26/08/12	924	942	924	940	+18.0	+1.95	30,300	19,967,432,704
[7266]	26/08/10	918	931	903	922	-4.0	-0.43	68,600	19,585,077,248
[7266]	26/08/07	921	932	916	926	+2.0	+0.22	44,100	19,670,046,720
[7266]	26/08/06	920	928	916	924	+1.0	+0.11	16,100	19,627,560,960
[7266]	26/08/05	910	923	910	923	+16.0	+1.76	13,100	19,606,319,104
[7266]	26/08/04	903	915	902	907	0	+0.00	16,500	19,266,449,408
[7266]	26/08/03	909	914	891	907	-9.0	-0.98	56,000	19,266,449,408
[7266]	26/07/31	926	926	912	916	-3.0	-0.33	11,900	19,457,626,112
[7266]	26/07/30	919	924	907	919	+3.0	+0.33	22,800	19,521,351,680
[7266]	26/07/29	924	924	910	916	+1.0	+0.11	21,100	19,457,626,112
[7266]	26/07/28	930	931	913	915	-13.0	-1.40	25,800	19,436,384,256
[7266]	26/07/27	920	928	917	928	+14.0	+1.53	21,700	19,712,530,432
[7266]	26/07/24	918	918	903	914	-3.0	-0.33	28,000	19,415,142,400
[7266]	26/07/23	922	930	917	917	+1.0	+0.11	31,400	19,478,867,968
[7266]	26/07/22	914	925	912	916	+2.0	+0.22	26,900	19,457,626,112
[7266]	26/07/21	905	915	905	914	+12.0	+1.33	17,700	19,415,142,400
[7266]	26/07/17	913	913	892	902	-10	-1.10	57,900	-
[7266]	26/07/16	914	918	908	912	-3	-0.33	19,800	-
[7266]	26/07/15	906	918	902	915	+9	+0.99	48,200	-
[7266]	26/07/14	902	907	900	906	+6	+0.67	10,900	-
[7266]	26/07/13	908	924	900	900	-1	-0.11	49,600	-
[7266]	26/07/10	901	908	901	901	+1	+0.11	15,200	-
[7266]	26/07/09	900	903	900	900	+1	+0.11	7,000	-
[7266]	26/07/08	904	906	899	899	-3	-0.33	20,200	-
[7266]	26/07/07	911	920	902	902	-5	-0.55	50,300	-
[7266]	26/07/06	906	909	899	907	+4	+0.44	76,000	-
[7266]	26/07/03	904	912	903	903	-10	-1.10	17,200	-
[7266]	26/07/02	907	916	904	913	+7	+0.77	26,300	-
[7266]	26/07/01	916	917	905	906	-7	-0.77	25,700	-
[7266]	26/06/30	915	917	904	913	+11	+1.22	30,900	-
[7266]	26/06/29	909	916	896	902	-1	-0.11	29,100	-
[7266]	26/06/26	910	913	897	903	-2	-0.22	29,400	-
[7266]	26/06/25	900	907	900	905	+14	+1.57	24,300	-
[7266]	26/06/24	893	899	886	891	-1	-0.11	17,100	-
[7266]	26/06/23	898	906	891	892	-11	-1.22	29,600	-
[7266]	26/06/22	918	918	895	903	-30	-3.22	65,100	-
[7266]	26/06/19	913	933	910	933	+28	+3.09	38,400	-
[7266]	26/06/18	903	915	883	905	+5	+0.56	63,400	-
[7266]	26/06/17	901	909	894	900	+8	+0.90	27,500	-
[7266]	26/06/16	905	905	892	892	-15	-1.65	30,600	-
[7266]	26/06/15	892	914	890	907	+29	+3.30	41,900	-
[7266]	26/06/12	883	885	867	878	+9	+1.04	32,000	-
[7266]	26/06/11	881	889	863	869	-12	-1.36	79,700	-
[7266]	26/06/10	893	893	875	881	-12	-1.34	21,900	-
[7266]	26/06/09	884	897	884	893	+12	+1.36	28,300	-
[7266]	26/06/08	885	885	866	881	-27	-2.97	47,400	-
[7266]	26/06/05	897	912	892	908	+17	+1.91	34,400	-
[7266]	26/06/04	901	901	886	891	-11	-1.22	25,300	-
[7266]	26/06/03	912	917	902	902	-10	-1.10	27,700	-
[7266]	26/06/02	915	919	896	912	-3	-0.33	40,400	-
[7266]	26/06/01	947	950	912	915	-35	-3.68	48,900	-
[7266]	26/05/29	956	956	941	950	-6	-0.63	43,100	-
[7266]	26/05/28	950	964	934	956	+9	+0.95	47,800	-
[7266]	26/05/27	929	948	923	947	+24	+2.60	43,400	-
[7266]	26/05/26	927	928	907	923	+4	+0.44	40,500	-
[7266]	26/05/25	902	922	897	919	+25	+2.80	46,500	-
[7266]	26/05/22	897	897	887	894	+3.0	+0.34	22,800	-
[7266]	26/05/21	897	897	888	891	+6.0	+0.68	33,900	-
[7266]	26/05/20	894	895	876	885	-7.0	-0.78	55,400	-
[7266]	26/05/19	934	936	885	892	-39.0	-4.19	187,100	-
[7266]	26/05/18	918	952	903	931	+43.0	+4.84	204,200	-
[7266]	26/05/15	870	888	859	888	+9.0	+1.02	105,900	-
[7266]	26/05/14	884	884	878	879	-2.0	-0.23	20,200	-
[7266]	26/05/13	877	884	872	881	+4.0	+0.46	29,800	-
[7266]	26/05/12	889	890	873	877	-7.0	-0.79	98,600	-
[7266]	26/05/11	881	890	867	884	+33.0	+3.88	79,400	-
[7266]	26/05/08	841	851	837	851	+10.0	+1.19	57,100	-
[7266]	26/05/07	834	853	825	841	+16.0	+1.94	45,300	-
[7266]	26/05/01	825	834	817	825	-10.0	-1.20	67,900	-
[7266]	26/04/30	853	853	831	835	-33.0	-3.80	93,800	-
[7266]	26/04/28	869	869	861	868	+8.0	+0.93	11,300	-
[7266]	26/04/27	860	864	857	860	0	0.00	18,100	-
[7266]	26/04/24	877	877	858	860	-19	-2.16	26,500	-
[7266]	26/04/23	895	895	872	879	-12	-1.35	13,400	-
[7266]	26/04/22	903	916	890	891	-11	-1.22	18,700	-
[7266]	26/04/21	905	912	897	902	+2	+0.22	20,800	-
[7266]	26/04/20	908	908	900	900	-7	-0.77	24,900	-
[7266]	26/04/17	904	910	898	907	0	0.00	17,400	-
[7266]	26/04/16	899	909	899	907	+11	+1.23	18,200	-
[7266]	26/04/15	900	914	886	896	+6	+0.67	28,600	-
[7266]	26/04/14	883	899	883	890	+8	+0.91	21,000	-
[7266]	26/04/13	885	906	878	882	+1	+0.11	58,100	-
[7266]	26/04/10	882	893	878	881	-1	-0.11	19,700	-
[7266]	26/04/09	885	893	877	882	-2	-0.23	20,800	-
[7266]	26/04/08	870	885	870	884	+30	+3.51	24,700	-
[7266]	26/04/07	857	869	850	854	-3	-0.35	29,300	-
[7266]	26/04/06	839	857	837	857	+18	+2.15	30,600	-
[7266]	26/04/03	842	850	836	839	-1	-0.12	28,100	-
[7266]	26/04/02	855	857	837	840	-14	-1.64	28,400	-
[7266]	26/04/01	856	859	841	854	+27	+3.26	22,400	-
[7266]	26/03/31	837	841	827	827	-9	-1.08	41,600	-
[7266]	26/03/30	828	842	815	836	-52	-5.86	112,200	-
[7266]	26/03/27	886	897	883	888	-7	-0.78	115,500	-
[7266]	26/03/26	900	907	887	895	-7	-0.78	64,300	-
[7266]	26/03/25	890	905	890	902	+27	+3.09	48,900	-
[7266]	26/03/24	882	889	871	875	+15	+1.74	39,700	-
[7266]	26/03/23	870	872	854	860	-39	-4.34	86,600	-
[7266]	26/03/19	921	926	899	899	-36	-3.85	73,100	-
[7266]	26/03/18	920	937	916	935	+25	+2.75	31,100	-
[7266]	26/03/17	921	926	909	910	0	0.00	22,200	-
[7266]	26/03/16	912	918	906	910	-2	-0.22	33,400	-
[7266]	26/03/13	928	933	906	912	-25	-2.67	68,000	-
[7266]	26/03/12	948	948	934	937	-23	-2.40	35,900	-
[7266]	26/03/11	957	968	954	960	+3	+0.31	29,900	-
[7266]	26/03/10	948	959	944	957	+27	+2.90	39,700	-
[7266]	26/03/09	925	931	907	930	-40	-4.12	124,100	-
[7266]	26/03/06	958	970	943	970	0	0.00	57,200	-
[7266]	26/03/05	973	984	957	970	+27	+2.86	50,200	-
[7266]	26/03/04	976	983	933	943	-60	-5.98	104,900	-
[7266]	26/03/03	1,038	1,049	1,003	1,003	-37	-3.56	51,800	-
[7266]	26/03/02	1,050	1,054	1,031	1,040	-40	-3.70	38,900	-
[7266]	26/02/27	1,028	1,080	1,021	1,080	+52	+5.06	50,100	-
[7266]	26/02/26	1,049	1,055	1,028	1,028	-20	-1.91	37,100	-
[7266]	26/02/25	1,068	1,076	1,033	1,048	+4	+0.38	29,000	-
[7266]	26/02/24	1,003	1,059	1,003	1,044	+33	+3.26	104,100	-
[7266]	26/02/20	1,028	1,028	1,002	1,011	-19	-1.84	30,200	-
[7266]	26/02/19	1,020	1,030	1,005	1,030	+18	+1.78	26,800	-
[7266]	26/02/18	1,007	1,020	999	1,012	+5	+0.50	36,900	-
[7266]	26/02/17	1,000	1,015	999	1,007	+11	+1.10	41,300	-
[7266]	26/02/16	964	997	962	996	+47	+4.95	56,600	-
[7266]	26/02/13	960	963	943	949	-14	-1.45	42,400	-
[7266]	26/02/12	950	977	950	963	+21	+2.23	41,100	-
[7266]	26/02/10	945	948	932	942	+12	+1.29	36,500	-
[7266]	26/02/09	972	985	930	930	+3	+0.32	231,900	-
[7266]	26/02/06	915	927	903	927	+9	+0.98	77,800	-
[7266]	26/02/05	904	919	897	918	+23	+2.57	16,800	-
[7266]	26/02/04	893	904	893	895	+2	+0.22	10,000	-
[7266]	26/02/03	896	899	892	893	+6	+0.68	9,000	-
[7266]	26/02/02	885	904	882	887	-1	-0.11	29,000	-
[7266]	26/01/30	871	892	869	888	+18	+2.07	27,600	-
[7266]	26/01/29	872	876	863	870	-10	-1.14	44,100	-
[7266]	26/01/28	910	910	880	880	-25	-2.76	29,300	-
[7266]	26/01/27	908	910	903	905	0	0.00	16,500	-
[7266]	26/01/26	916	917	905	905	-20	-2.16	35,300	-
[7266]	26/01/23	923	931	923	925	-4	-0.43	20,600	-
[7266]	26/01/22	919	930	919	929	+8	+0.87	17,400	-
[7266]	26/01/21	916	923	905	921	+1	+0.11	21,900	-
[7266]	26/01/20	932	932	917	920	-9	-0.97	24,400	-
[7266]	26/01/19	930	930	923	929	-1	-0.11	21,900	-
[7266]	26/01/16	935	935	927	930	0	0.00	17,000	-
[7266]	26/01/15	923	934	915	930	+10	+1.09	47,400	-
[7266]	26/01/14	914	922	912	920	+6	+0.66	14,100	-
[7266]	26/01/13	933	933	907	914	-4	-0.44	44,600	-
[7266]	26/01/09	912	919	907	918	+11	+1.21	39,000	-
[7266]	26/01/08	920	927	905	907	-13	-1.41	42,100	-
[7266]	26/01/07	920	933	910	920	+8	+0.88	94,000	-
[7266]	26/01/06	930	932	908	912	-16	-1.72	61,800	-
[7266]	26/01/05	932	936	924	928	-8	-0.85	88,200	-
[7266]	25/12/30	942	946	933	936	-4	-0.43	27,300	-
[7266]	25/12/29	945	948	919	940	+24	+2.62	63,700	-
[7266]	25/12/26	933	933	909	916	-16	-1.72	45,400	-
[7266]	25/12/25	913	938	901	932	+24	+2.64	55,900	-
[7266]	25/12/24	894	913	891	908	+15	+1.68	42,300	-
[7266]	25/12/23	886	898	886	893	+8	+0.90	26,200	-
[7266]	25/12/22	877	910	875	885	-7	-0.78	80,700	-
[7266]	25/12/19	862	892	860	892	+37	+4.33	59,000	-
[7266]	25/12/18	867	867	851	855	-10	-1.16	18,600	-
[7266]	25/12/17	868	868	858	865	+2	+0.23	11,600	-
[7266]	25/12/16	875	875	863	863	-12	-1.37	31,200	-
[7266]	25/12/15	869	875	865	875	+10	+1.16	27,100	-
[7266]	25/12/12	856	867	847	865	+21	+2.49	20,100	-
[7266]	25/12/11	855	860	844	844	-8	-0.94	21,200	-
[7266]	25/12/10	860	867	851	852	-6	-0.70	19,300	-
[7266]	25/12/09	855	858	842	858	+3	+0.35	25,300	-
[7266]	25/12/08	830	855	825	855	+37	+4.52	56,200	-
[7266]	25/12/05	822	826	811	818	-4	-0.49	19,800	-
[7266]	25/12/04	819	822	810	822	+12	+1.48	21,400	-
[7266]	25/12/03	817	817	808	810	-1	-0.12	12,000	-
[7266]	25/12/02	815	825	810	811	-7	-0.86	20,000	-
[7266]	25/12/01	827	830	811	818	-21	-2.50	22,100	-
[7266]	25/11/28	796	839	796	839	+45	+5.67	116,200	-
[7266]	25/11/27	791	795	789	794	+4	+0.51	35,700	-
[7266]	25/11/26	780	792	780	790	+10	+1.28	13,600	-
[7266]	25/11/25	791	793	780	780	-11	-1.39	19,000	-
[7266]	25/11/21	791	793	785	791	-1	-0.13	16,700	-
[7266]	25/11/20	791	796	786	792	+3	+0.38	29,500	-
[7266]	25/11/19	774	789	768	789	+15	+1.94	37,200	-
[7266]	25/11/18	780	786	774	774	-14	-1.78	25,500	-
[7266]	25/11/17	789	798	783	788	-1	-0.13	48,000	-
[7266]	25/11/14	792	793	785	789	-4	-0.50	32,000	-
[7266]	25/11/13	788	793	787	793	+5	+0.63	23,500	-
[7266]	25/11/12	789	793	784	788	0	0.00	15,800	-
[7266]	25/11/11	780	788	773	788	+12	+1.55	20,100	-
[7266]	25/11/10	773	778	771	776	+5	+0.65	8,800	-
[7266]	25/11/07	776	779	765	771	-8	-1.03	20,400	-
[7266]	25/11/06	769	780	766	779	+12	+1.56	10,600	-
[7266]	25/11/05	771	771	756	767	-6	-0.78	24,400	-
[7266]	25/11/04	773	775	766	773	-6	-0.77	18,600	-
[7266]	25/10/31	784	786	773	779	+4	+0.52	25,100	-
[7266]	25/10/30	770	782	767	775	+8	+1.04	25,100	-
[7266]	25/10/29	784	784	766	767	-6	-0.78	27,600	-
[7266]	25/10/28	780	785	773	773	-7	-0.90	35,100	-
[7266]	25/10/27	784	787	778	780	-2	-0.26	35,200	-
[7266]	25/10/24	775	783	771	782	+7	+0.90	33,100	-
[7266]	25/10/23	764	776	764	775	+4	+0.52	26,700	-
[7266]	25/10/22	761	771	761	771	+7	+0.92	13,600	-
[7266]	25/10/21	760	764	756	764	+6	+0.79	10,800	-
[7266]	25/10/20	751	759	748	758	+8	+1.07	20,100	-
[7266]	25/10/17	749	750	745	750	0	0.00	14,600	-
[7266]	25/10/16	745	754	743	750	+5	+0.67	18,600	-
[7266]	25/10/15	750	750	741	745	+6	+0.81	21,500	-
[7266]	25/10/14	747	747	731	739	-15	-1.99	41,900	-
[7266]	25/10/10	775	775	754	754	-22	-2.84	29,100	-
[7266]	25/10/09	764	776	764	776	+12	+1.57	33,300	-
[7266]	25/10/08	765	778	764	764	-1	-0.13	49,900	-
[7266]	25/10/07	749	770	749	765	+16	+2.14	60,000	-
[7266]	25/10/06	755	755	746	749	+5	+0.67	41,700	-
[7266]	25/10/03	728	744	726	744	+16	+2.20	34,800	-
[7266]	25/10/02	730	737	725	728	-2	-0.27	51,800	-
[7266]	25/10/01	745	745	727	730	-15	-2.01	92,100	-
[7266]	25/09/30	765	765	745	745	-20	-2.61	71,500	-
[7266]	25/09/29	773	773	756	765	-16	-2.05	71,800	-
[7266]	25/09/26	780	787	779	781	+3	+0.39	131,500	-
[7266]	25/09/25	770	780	769	778	+10	+1.30	61,600	-
[7266]	25/09/24	768	771	757	768	+6	+0.79	125,500	-
[7266]	25/09/22	760	770	755	762	+2	+0.26	78,400	-
[7266]	25/09/19	756	761	752	760	0	0.00	120,200	-
[7266]	25/09/18	774	774	760	760	-14	-1.81	123,300	-
[7266]	25/09/17	775	784	771	774	-2	-0.26	72,000	-
[7266]	25/09/16	783	783	773	776	-6	-0.77	81,300	-
[7266]	25/09/12	781	785	778	782	+1	+0.13	54,800	-
[7266]	25/09/11	779	782	775	781	+2	+0.26	83,200	-
[7266]	25/09/10	780	782	776	779	-6	-0.76	72,000	-
[7266]	25/09/09	780	792	778	785	+6	+0.77	88,500	-
[7266]	25/09/08	784	784	772	779	+3	+0.39	74,500	-
[7266]	25/09/05	780	783	776	776	-5	-0.64	79,300	-