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
[7273]	26/10/29	516	516	495	495	-27.0	-5.17	68,100	14,484,303,872
[7273]	26/10/28	489	542	481	522	+39.0	+8.07	258,900	15,274,356,736
[7273]	26/10/27	452	491	452	483	-19.0	-3.78	464,800	14,133,169,152
[7273]	26/10/26	518	518	496	502	-26.0	-4.92	177,900	14,689,132,544
[7273]	26/10/23	541	545	522	528	-23.0	-4.17	82,900	15,449,924,608
[7273]	26/10/22	558	558	520	551	-11.0	-1.96	241,300	16,122,932,224
[7273]	26/10/21	575	575	547	562	-10.0	-1.75	199,200	16,444,806,144
[7273]	26/10/20	577	577	565	572	-5.0	-0.87	60,600	16,737,418,240
[7273]	26/10/19	570	577	561	577	+5.0	+0.87	41,700	16,883,724,288
[7273]	26/10/16	566	583	566	572	0	+0.00	42,000	16,737,418,240
[7273]	26/10/15	568	570	562	572	-6.0	-1.04	62,600	16,737,418,240
[7273]	26/10/14	572	578	569	578	-1.0	-0.17	39,000	16,912,985,088
[7273]	26/10/13	579	580	570	579	-3.0	-0.52	40,900	16,942,245,888
[7273]	26/10/09	580	585	572	582	-3.0	-0.51	40,500	17,030,030,336
[7273]	26/10/08	572	594	565	585	+13.0	+2.27	175,400	17,117,813,760
[7273]	26/10/07	571	578	563	572	-1.0	-0.17	76,100	16,737,418,240
[7273]	26/10/06	574	577	563	573	-11.0	-1.88	105,400	16,766,679,040
[7273]	26/10/05	591	591	559	584	-7.0	-1.18	224,300	17,088,552,960
[7273]	26/10/02	607	608	590	591	-16.0	-2.64	61,000	17,293,381,632
[7273]	26/10/01	618	620	607	607	-3.0	-0.49	67,800	17,761,560,576
[7273]	26/09/30	613	625	608	610	-2.0	-0.33	49,200	17,849,344,000
[7273]	26/09/29	626	626	609	612	-20.0	-3.16	42,900	17,907,867,648
[7273]	26/09/28	631	638	627	632	+1.0	+0.16	98,800	18,493,091,840
[7273]	26/09/25	638	640	631	631	-1.0	-0.16	58,600	18,463,830,016
[7273]	26/09/24	625	640	623	632	+9.0	+1.44	91,500	18,493,091,840
[7273]	26/09/18	624	626	620	623	-3.0	-0.48	31,200	18,229,739,520
[7273]	26/09/17	618	627	618	626	+8.0	+1.29	44,100	18,317,522,944
[7273]	26/09/16	620	626	618	618	-4.0	-0.64	68,300	18,083,434,496
[7273]	26/09/15	640	644	620	622	-12.0	-1.89	159,200	18,200,479,744
[7273]	26/09/14	641	643	630	634	+3.0	+0.48	127,200	18,551,613,440
[7273]	26/09/11	625	639	622	631	+4.0	+0.64	178,300	18,463,830,016
[7273]	26/09/10	640	655	625	627	-3.0	-0.48	516,300	18,346,784,768
[7273]	26/09/09	609	683	609	630	+21.0	+3.45	1,262,800	18,434,568,192
[7273]	26/09/08	610	610	601	609	+5.0	+0.83	23,800	17,820,082,176
[7273]	26/09/07	582	611	582	604	+22.0	+3.78	42,900	17,673,777,152
[7273]	26/09/04	584	587	578	582	+2.0	+0.34	23,600	17,030,030,336
[7273]	26/09/03	588	592	580	580	-8.0	-1.36	18,000	16,971,507,712
[7273]	26/09/02	590	595	585	588	-2.0	-0.34	64,700	17,205,598,208
[7273]	26/09/01	600	600	586	590	-10.0	-1.67	23,500	17,264,119,808
[7273]	26/08/31	604	605	597	600	-1.0	-0.17	8,000	17,556,731,904
[7273]	26/08/28	596	609	584	601	+2.0	+0.33	74,400	17,585,993,728
[7273]	26/08/27	570	613	570	599	+22.0	+3.81	149,300	17,527,470,080
[7273]	26/08/26	580	580	570	577	-4.0	-0.69	37,400	16,883,724,288
[7273]	26/08/25	577	581	572	581	-1.0	-0.17	26,800	17,000,768,512
[7273]	26/08/24	578	584	565	582	-1.0	-0.17	46,000	17,030,030,336
[7273]	26/08/21	580	586	570	583	-3.0	-0.51	52,600	17,059,291,136
[7273]	26/08/20	584	597	573	586	+1.0	+0.17	34,700	17,147,074,560
[7273]	26/08/19	578	591	572	585	+2.0	+0.34	30,200	17,117,813,760
[7273]	26/08/18	596	607	582	583	-16.0	-2.67	23,600	17,059,291,136
[7273]	26/08/17	498	605	498	599	+1.0	+0.17	256,200	17,527,470,080
[7273]	26/08/14	603	605	593	598	-4.0	-0.66	52,400	17,498,210,304
[7273]	26/08/13	613	613	602	602	-5.0	-0.82	17,600	17,615,253,504
[7273]	26/08/12	603	611	601	607	+2.0	+0.33	12,300	17,761,560,576
[7273]	26/08/10	608	610	600	605	-5.0	-0.82	30,100	17,703,038,976
[7273]	26/08/07	609	610	602	610	+1.0	+0.16	10,000	17,849,344,000
[7273]	26/08/06	602	612	602	609	+1.0	+0.16	6,700	17,820,082,176
[7273]	26/08/05	610	615	603	608	-7.0	-1.14	51,900	17,790,822,400
[7273]	26/08/04	617	617	607	615	+4.0	+0.65	22,000	17,995,651,072
[7273]	26/08/03	596	612	585	611	+13.0	+2.17	72,700	17,878,605,824
[7273]	26/07/31	588	598	588	598	+3.0	+0.50	9,300	17,498,210,304
[7273]	26/07/30	591	598	585	595	-3.0	-0.50	37,400	17,410,426,880
[7273]	26/07/29	587	598	580	598	+3.0	+0.50	91,100	17,498,210,304
[7273]	26/07/28	596	603	592	595	-11.0	-1.82	82,200	17,410,426,880
[7273]	26/07/27	611	614	591	606	-5.0	-0.82	152,400	17,732,298,752
[7273]	26/07/24	608	614	602	611	+7.0	+1.16	31,100	17,878,605,824
[7273]	26/07/23	609	615	585	604	-5.0	-0.82	83,900	17,673,777,152
[7273]	26/07/22	612	621	608	609	-8.0	-1.30	55,300	17,820,082,176
[7273]	26/07/21	615	627	615	617	-6.0	-0.96	41,100	18,054,172,672
[7273]	26/07/17	620	623	612	623	-4	-0.64	98,300	-
[7273]	26/07/16	620	629	614	627	+1	+0.16	79,600	-
[7273]	26/07/15	624	626	617	626	-1	-0.16	63,400	-
[7273]	26/07/14	626	633	617	627	0	0.00	61,700	-
[7273]	26/07/13	627	635	625	627	0	0.00	10,000	-
[7273]	26/07/10	627	641	625	627	0	0.00	42,600	-
[7273]	26/07/09	622	652	620	627	0	0.00	119,700	-
[7273]	26/07/08	626	627	619	627	-1	-0.16	47,500	-
[7273]	26/07/07	622	628	614	628	+1	+0.16	53,700	-
[7273]	26/07/06	622	628	620	627	-1	-0.16	63,500	-
[7273]	26/07/03	623	632	618	628	0	0.00	65,900	-
[7273]	26/07/02	624	648	621	628	-2	-0.32	136,500	-
[7273]	26/07/01	631	640	615	630	0	0.00	101,200	-
[7273]	26/06/30	628	637	621	630	0	0.00	61,900	-
[7273]	26/06/29	633	633	609	630	0	0.00	66,500	-
[7273]	26/06/26	619	630	612	630	+3	+0.48	49,500	-
[7273]	26/06/25	626	629	614	627	-3	-0.48	50,300	-
[7273]	26/06/24	624	630	615	630	+1	+0.16	80,100	-
[7273]	26/06/23	630	634	623	629	-1	-0.16	35,800	-
[7273]	26/06/22	630	631	618	630	0	0.00	54,600	-
[7273]	26/06/19	625	634	621	630	0	0.00	33,300	-
[7273]	26/06/18	630	637	618	630	-1	-0.16	65,100	-
[7273]	26/06/17	636	639	606	631	-2	-0.32	135,300	-
[7273]	26/06/16	624	638	619	633	+6	+0.96	74,600	-
[7273]	26/06/15	630	640	623	627	-3	-0.48	83,900	-
[7273]	26/06/12	630	631	612	630	+2	+0.32	47,100	-
[7273]	26/06/11	619	631	599	628	-1	-0.16	71,900	-
[7273]	26/06/10	634	634	585	629	-4	-0.63	148,000	-
[7273]	26/06/09	628	634	614	633	+5	+0.80	35,000	-
[7273]	26/06/08	609	633	603	628	-9	-1.41	78,200	-
[7273]	26/06/05	632	641	624	637	+3	+0.47	86,000	-
[7273]	26/06/04	634	634	618	634	-4	-0.63	86,100	-
[7273]	26/06/03	629	639	613	638	+11	+1.75	95,200	-
[7273]	26/06/02	606	628	593	627	+1	+0.16	108,600	-
[7273]	26/06/01	625	635	541	626	-1	-0.16	358,900	-
[7273]	26/05/29	645	645	621	627	-8	-1.26	431,500	-
[7273]	26/05/28	642	650	629	635	-5	-0.78	285,700	-
[7273]	26/05/27	636	650	613	640	+6	+0.95	222,100	-
[7273]	26/05/26	630	640	628	634	-1	-0.16	43,500	-
[7273]	26/05/25	628	641	628	635	0	0.00	130,400	-
[7273]	26/05/22	635	644	628	635	-5.0	-0.78	86,600	-
[7273]	26/05/21	645	650	634	640	-3.0	-0.47	32,600	-
[7273]	26/05/20	639	645	632	643	+6.0	+0.94	73,900	-
[7273]	26/05/19	678	680	637	637	-38.0	-5.63	167,500	-
[7273]	26/05/18	631	692	621	675	+34.0	+5.30	508,000	-
[7273]	26/05/15	635	660	632	641	+2.0	+0.31	82,500	-
[7273]	26/05/14	641	643	631	639	-5.0	-0.78	76,900	-
[7273]	26/05/13	632	650	632	644	+7.0	+1.10	45,700	-
[7273]	26/05/12	656	659	635	637	-22.0	-3.34	66,700	-
[7273]	26/05/11	670	686	654	659	+8.0	+1.23	111,000	-
[7273]	26/05/08	649	669	649	651	0	+0.00	67,500	-
[7273]	26/05/07	637	656	636	651	+15.0	+2.36	57,700	-
[7273]	26/05/01	634	640	633	636	+1.0	+0.16	29,900	-
[7273]	26/04/30	640	643	632	635	-10.0	-1.55	43,100	-
[7273]	26/04/28	645	652	645	645	+1.0	+0.16	29,900	-
[7273]	26/04/27	651	653	634	644	-5	-0.77	58,600	-
[7273]	26/04/24	653	660	634	649	+1	+0.15	67,800	-
[7273]	26/04/23	693	697	633	648	-5	-0.77	207,400	-
[7273]	26/04/22	645	677	639	653	+7	+1.08	153,800	-
[7273]	26/04/21	666	668	645	646	-21	-3.15	39,300	-
[7273]	26/04/20	671	688	665	667	-4	-0.60	53,300	-
[7273]	26/04/17	672	675	665	671	+7	+1.05	32,600	-
[7273]	26/04/16	655	677	655	664	+12	+1.84	65,700	-
[7273]	26/04/15	653	663	649	652	-3	-0.46	36,000	-
[7273]	26/04/14	663	673	654	655	-1	-0.15	73,100	-
[7273]	26/04/13	649	666	649	656	+4	+0.61	54,600	-
[7273]	26/04/10	644	660	642	652	+13	+2.03	132,500	-
[7273]	26/04/09	645	648	628	639	-7	-1.08	82,500	-
[7273]	26/04/08	637	653	636	646	+9	+1.41	132,000	-
[7273]	26/04/07	636	639	624	637	+1	+0.16	156,000	-
[7273]	26/04/06	642	642	619	636	-6	-0.93	153,300	-
[7273]	26/04/03	640	649	629	642	-4	-0.62	96,300	-
[7273]	26/04/02	653	658	633	646	-9	-1.37	118,400	-
[7273]	26/04/01	662	669	646	655	-2	-0.30	86,900	-
[7273]	26/03/31	651	666	641	657	+3	+0.46	81,600	-
[7273]	26/03/30	669	675	654	654	-26	-3.82	77,700	-
[7273]	26/03/27	691	695	677	680	-10	-1.45	54,000	-
[7273]	26/03/26	690	747	686	690	+20	+2.99	403,200	-
[7273]	26/03/25	655	680	655	670	+16	+2.45	36,400	-
[7273]	26/03/24	650	658	645	654	+14	+2.19	38,300	-
[7273]	26/03/23	649	660	630	640	-29	-4.33	104,600	-
[7273]	26/03/19	681	682	668	669	-12	-1.76	26,900	-
[7273]	26/03/18	668	683	662	681	+18	+2.71	41,000	-
[7273]	26/03/17	667	675	663	663	-4	-0.60	31,100	-
[7273]	26/03/16	657	672	657	667	+3	+0.45	42,300	-
[7273]	26/03/13	668	674	663	664	-14	-2.06	60,600	-
[7273]	26/03/12	684	689	674	678	-16	-2.31	42,100	-
[7273]	26/03/11	684	705	680	694	+10	+1.46	80,600	-
[7273]	26/03/10	680	686	660	684	+30	+4.59	83,500	-
[7273]	26/03/09	656	662	647	654	-20	-2.97	67,700	-
[7273]	26/03/06	671	680	670	674	-2	-0.30	52,000	-
[7273]	26/03/05	670	685	669	676	+26	+4.00	108,400	-
[7273]	26/03/04	661	664	626	650	-38	-5.52	267,500	-
[7273]	26/03/03	700	704	688	688	-23	-3.23	123,600	-
[7273]	26/03/02	708	715	697	711	-2	-0.28	85,400	-
[7273]	26/02/27	719	722	708	713	-6	-0.83	98,900	-
[7273]	26/02/26	717	732	717	719	-1	-0.14	52,000	-
[7273]	26/02/25	721	740	720	720	+3	+0.42	102,700	-
[7273]	26/02/24	720	724	716	717	-4	-0.55	48,000	-
[7273]	26/02/20	732	740	721	721	-18	-2.44	84,400	-
[7273]	26/02/19	732	745	730	739	+7	+0.96	60,000	-
[7273]	26/02/18	742	744	729	732	-1	-0.14	76,000	-
[7273]	26/02/17	743	764	716	733	-67	-8.38	290,700	-
[7273]	26/02/16	780	805	740	800	+40	+5.26	287,600	-
[7273]	26/02/13	765	765	745	760	-5	-0.65	55,800	-
[7273]	26/02/12	736	768	733	765	+27	+3.66	77,300	-
[7273]	26/02/10	732	746	732	738	+6	+0.82	41,400	-
[7273]	26/02/09	756	756	730	732	-3	-0.41	65,700	-
[7273]	26/02/06	747	753	733	735	-23	-3.03	95,600	-
[7273]	26/02/05	739	770	736	758	+19	+2.57	50,900	-
[7273]	26/02/04	734	742	731	739	+5	+0.68	44,700	-
[7273]	26/02/03	741	748	732	734	-6	-0.81	52,200	-
[7273]	26/02/02	736	767	736	740	-5	-0.67	49,100	-
[7273]	26/01/30	729	748	726	745	+15	+2.05	97,900	-
[7273]	26/01/29	736	743	724	730	-12	-1.62	130,100	-
[7273]	26/01/28	771	771	740	742	-29	-3.76	154,100	-
[7273]	26/01/27	774	782	763	771	-3	-0.39	79,200	-
[7273]	26/01/26	781	785	763	774	-15	-1.90	164,500	-
[7273]	26/01/23	796	804	784	789	-3	-0.38	69,500	-
[7273]	26/01/22	795	805	782	792	-3	-0.38	89,400	-
[7273]	26/01/21	793	800	780	795	-7	-0.87	86,200	-
[7273]	26/01/20	804	821	802	802	-10	-1.23	88,500	-
[7273]	26/01/19	819	821	806	812	-1	-0.12	78,500	-
[7273]	26/01/16	821	827	800	813	-8	-0.97	79,500	-
[7273]	26/01/15	808	826	804	821	+9	+1.11	129,300	-
[7273]	26/01/14	810	823	806	812	-4	-0.49	88,600	-
[7273]	26/01/13	821	823	780	816	-3	-0.37	271,200	-
[7273]	26/01/09	830	867	809	819	-11	-1.33	632,700	-
[7273]	26/01/08	826	843	819	830	+16	+1.97	295,500	-
[7273]	26/01/07	773	815	763	814	+44	+5.71	323,100	-
[7273]	26/01/06	770	777	768	770	0	0.00	71,500	-
[7273]	26/01/05	750	777	748	770	+20	+2.67	166,400	-
[7273]	25/12/30	732	750	732	750	+10	+1.35	171,200	-
[7273]	25/12/29	738	748	728	740	+3	+0.41	151,600	-
[7273]	25/12/26	706	757	701	737	+32	+4.54	392,200	-
[7273]	25/12/25	715	722	696	705	-1	-0.14	328,200	-
[7273]	25/12/24	719	719	700	706	-15	-2.08	212,700	-
[7273]	25/12/23	762	766	711	721	-26	-3.48	281,400	-
[7273]	25/12/22	744	779	735	747	+6	+0.81	411,200	-
[7273]	25/12/19	677	747	677	741	+64	+9.45	364,000	-
[7273]	25/12/18	658	683	652	677	+9	+1.35	204,200	-
[7273]	25/12/17	699	703	665	668	-39	-5.52	317,200	-
[7273]	25/12/16	710	716	697	707	-5	-0.70	152,400	-
[7273]	25/12/15	739	742	704	712	-28	-3.78	174,300	-
[7273]	25/12/12	734	744	715	740	+6	+0.82	230,900	-
[7273]	25/12/11	760	762	732	734	-23	-3.04	162,200	-
[7273]	25/12/10	763	767	754	757	-20	-2.57	108,000	-
[7273]	25/12/09	764	783	753	777	+10	+1.30	130,600	-
[7273]	25/12/08	786	789	763	767	-10	-1.29	73,000	-
[7273]	25/12/05	785	802	771	777	-17	-2.14	105,400	-
[7273]	25/12/04	780	805	773	794	+22	+2.85	129,400	-
[7273]	25/12/03	781	799	770	772	-13	-1.66	105,200	-
[7273]	25/12/02	763	824	760	785	+12	+1.55	276,600	-
[7273]	25/12/01	817	817	768	773	-47	-5.73	234,400	-
[7273]	25/11/28	822	832	814	820	+2	+0.24	110,700	-
[7273]	25/11/27	847	848	805	818	-17	-2.04	215,900	-
[7273]	25/11/26	840	858	834	835	-5	-0.60	119,000	-
[7273]	25/11/25	851	855	823	840	-6	-0.71	124,800	-
[7273]	25/11/21	836	870	821	846	0	0.00	201,000	-
[7273]	25/11/20	892	902	846	846	-47	-5.26	200,000	-
[7273]	25/11/19	894	925	882	893	+12	+1.36	179,900	-
[7273]	25/11/18	870	899	843	881	+7	+0.80	375,100	-
[7273]	25/11/17	1,000	1,000	869	874	-125	-12.51	718,100	-
[7273]	25/11/14	971	1,000	959	999	+14	+1.42	455,900	-
[7273]	25/11/13	972	993	960	985	0	0.00	124,900	-
[7273]	25/11/12	972	993	959	985	+5	+0.51	209,900	-
[7273]	25/11/11	999	1,006	947	980	-13	-1.31	291,400	-
[7273]	25/11/10	969	1,000	963	993	+24	+2.48	296,300	-
[7273]	25/11/07	929	969	918	969	+35	+3.75	266,300	-
[7273]	25/11/06	944	955	920	934	-24	-2.51	214,000	-
[7273]	25/11/05	978	978	916	958	-37	-3.72	327,300	-
[7273]	25/11/04	985	1,010	976	995	+22	+2.26	295,400	-
[7273]	25/10/31	951	1,000	945	973	+16	+1.67	459,000	-
[7273]	25/10/30	890	971	861	957	+84	+9.62	441,700	-
[7273]	25/10/29	862	880	838	873	+11	+1.28	341,100	-
[7273]	25/10/28	887	888	848	862	-26	-2.93	246,100	-
[7273]	25/10/27	911	911	862	888	-17	-1.88	298,300	-
[7273]	25/10/24	922	927	888	905	-10	-1.09	190,500	-
[7273]	25/10/23	860	934	849	915	+51	+5.90	240,500	-
[7273]	25/10/22	867	873	848	864	+11	+1.29	229,700	-
[7273]	25/10/21	851	862	832	853	+7	+0.83	184,900	-
[7273]	25/10/20	824	858	819	846	+37	+4.57	268,000	-
[7273]	25/10/17	799	820	782	809	+4	+0.50	133,700	-
[7273]	25/10/16	793	808	793	805	+5	+0.63	53,600	-
[7273]	25/10/15	780	809	780	800	+30	+3.90	115,900	-
[7273]	25/10/14	780	785	755	770	-8	-1.03	142,800	-
[7273]	25/10/10	784	801	777	778	-13	-1.64	101,300	-
[7273]	25/10/09	792	810	781	791	-1	-0.13	120,600	-
[7273]	25/10/08	796	827	780	792	+3	+0.38	149,100	-
[7273]	25/10/07	762	828	758	789	+19	+2.47	585,100	-
[7273]	25/10/06	811	834	763	770	-29	-3.63	181,900	-
[7273]	25/10/03	835	852	792	799	-6	-0.75	197,000	-
[7273]	25/10/02	820	840	770	805	-27	-3.25	567,100	-
[7273]	25/10/01	885	895	827	832	-64	-7.14	339,600	-
[7273]	25/09/30	920	927	883	896	-22	-2.40	213,500	-
[7273]	25/09/29	935	951	913	918	-53	-5.46	199,700	-
[7273]	25/09/26	985	1,000	971	971	-24	-2.41	150,300	-
[7273]	25/09/25	1,042	1,070	956	995	-47	-4.51	276,300	-
[7273]	25/09/24	1,027	1,057	1,024	1,042	+4	+0.39	93,800	-
[7273]	25/09/22	1,040	1,053	1,021	1,038	-2	-0.19	136,000	-
[7273]	25/09/19	1,073	1,078	1,021	1,040	-31	-2.89	199,900	-
[7273]	25/09/18	1,111	1,135	1,070	1,071	-27	-2.46	143,100	-
[7273]	25/09/17	1,088	1,105	1,061	1,098	+40	+3.78	145,200	-
[7273]	25/09/16	1,085	1,085	1,050	1,058	-30	-2.76	128,100	-
[7273]	25/09/12	1,133	1,140	1,071	1,088	-20	-1.81	156,800	-
[7273]	25/09/11	1,094	1,140	1,062	1,108	+9	+0.82	221,600	-
[7273]	25/09/10	1,103	1,127	1,060	1,099	-32	-2.83	287,200	-
[7273]	25/09/09	1,122	1,172	1,100	1,131	-4	-0.35	191,300	-
[7273]	25/09/08	1,153	1,175	1,135	1,135	-15	-1.30	144,000	-
[7273]	25/09/05	1,140	1,224	1,123	1,150	-1	-0.09	391,000	-