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
[7277]	26/10/29	320	321	318	320	0	+0.00	16,100	10,165,238,784
[7277]	26/10/28	319	321	319	320	+1.0	+0.31	8,600	10,165,238,784
[7277]	26/10/27	325	325	318	319	-4.0	-1.24	52,300	10,133,472,256
[7277]	26/10/26	321	324	321	323	+2.0	+0.62	24,800	10,260,538,368
[7277]	26/10/23	331	331	321	321	-9.0	-2.73	53,200	10,197,005,312
[7277]	26/10/22	330	330	327	330	+1.0	+0.30	15,000	10,482,903,040
[7277]	26/10/21	330	330	326	329	+3.0	+0.92	17,700	10,451,136,512
[7277]	26/10/20	327	330	325	326	-4.0	-1.21	21,800	10,355,836,928
[7277]	26/10/19	326	330	325	330	0	+0.00	17,900	10,482,903,040
[7277]	26/10/16	325	330	325	330	+2.0	+0.61	14,700	10,482,903,040
[7277]	26/10/15	324	328	323	328	+1.0	+0.31	29,200	10,419,369,984
[7277]	26/10/14	326	330	323	327	+1.0	+0.31	48,100	10,387,603,456
[7277]	26/10/13	325	330	324	326	-3.0	-0.91	22,200	10,355,836,928
[7277]	26/10/09	321	330	321	329	+8.0	+2.49	71,500	10,451,136,512
[7277]	26/10/08	325	328	320	321	-7.0	-2.13	48,400	10,197,005,312
[7277]	26/10/07	326	331	323	328	0	+0.00	32,400	10,419,369,984
[7277]	26/10/06	324	328	321	328	+5.0	+1.55	33,700	10,419,369,984
[7277]	26/10/05	324	329	320	323	-1.0	-0.31	53,200	10,260,538,368
[7277]	26/10/02	327	327	321	324	-3.0	-0.92	29,600	10,292,304,896
[7277]	26/10/01	327	327	324	327	-1.0	-0.30	24,000	10,387,603,456
[7277]	26/09/30	326	332	326	328	+1.0	+0.31	25,300	10,419,369,984
[7277]	26/09/29	334	334	327	327	-6.0	-1.80	22,400	10,387,603,456
[7277]	26/09/28	338	338	331	333	-5.0	-1.48	44,300	10,578,201,600
[7277]	26/09/25	340	340	336	338	+1.0	+0.30	17,800	10,737,034,240
[7277]	26/09/24	337	338	335	337	0	+0.00	26,400	10,705,267,712
[7277]	26/09/18	336	338	335	337	-1.0	-0.30	10,300	10,705,267,712
[7277]	26/09/17	340	340	334	338	-1.0	-0.29	21,500	10,737,034,240
[7277]	26/09/16	336	339	336	339	+1.0	+0.30	17,400	10,768,799,744
[7277]	26/09/15	335	338	335	338	+1.0	+0.30	12,600	10,737,034,240
[7277]	26/09/14	338	338	334	337	0	+0.00	8,800	10,705,267,712
[7277]	26/09/11	339	339	335	337	-1.0	-0.30	25,600	10,705,267,712
[7277]	26/09/10	333	338	333	338	+4.0	+1.20	15,500	10,737,034,240
[7277]	26/09/09	339	340	334	334	-7.0	-2.05	20,100	10,609,968,128
[7277]	26/09/08	348	348	339	341	-7.0	-2.01	38,900	10,832,332,800
[7277]	26/09/07	351	351	348	348	-2.0	-0.57	26,000	11,054,697,472
[7277]	26/09/04	352	353	348	350	-2.0	-0.57	22,200	11,118,230,528
[7277]	26/09/03	353	355	351	352	-3.0	-0.85	31,200	11,181,762,560
[7277]	26/09/02	358	358	354	355	-6.0	-1.66	24,400	11,277,062,144
[7277]	26/09/01	363	364	359	361	-2.0	-0.55	26,100	11,467,660,288
[7277]	26/08/31	356	363	356	363	+8.0	+2.25	44,700	11,531,193,344
[7277]	26/08/28	357	357	354	355	-1.0	-0.28	14,600	11,277,062,144
[7277]	26/08/27	355	356	354	356	+1.0	+0.28	15,200	11,308,828,672
[7277]	26/08/26	357	359	354	355	-2.0	-0.56	22,100	11,277,062,144
[7277]	26/08/25	360	360	355	357	-2.0	-0.56	24,900	11,340,595,200
[7277]	26/08/24	355	359	355	359	+2.0	+0.56	22,100	11,404,127,232
[7277]	26/08/21	355	357	354	357	+2.0	+0.56	7,500	11,340,595,200
[7277]	26/08/20	350	357	349	355	+3.0	+0.85	19,000	11,277,062,144
[7277]	26/08/19	362	362	348	352	-10.0	-2.76	23,700	11,181,762,560
[7277]	26/08/18	359	362	354	362	+3.0	+0.84	36,300	11,499,426,816
[7277]	26/08/17	352	359	352	359	+8.0	+2.28	29,400	11,404,127,232
[7277]	26/08/14	353	353	348	351	-2.0	-0.57	22,100	11,150,021,632
[7277]	26/08/13	348	353	346	353	+4.0	+1.15	30,400	11,213,553,664
[7277]	26/08/12	348	349	344	349	+1.0	+0.29	22,800	11,086,488,576
[7277]	26/08/10	343	348	342	348	+8.0	+2.35	23,800	11,054,722,048
[7277]	26/08/07	345	348	336	340	+5.0	+1.49	61,800	10,800,589,824
[7277]	26/08/06	334	337	333	335	+1.0	+0.30	24,600	10,641,758,208
[7277]	26/08/05	333	334	332	334	-1.0	-0.30	18,200	10,609,991,680
[7277]	26/08/04	332	335	331	335	+3.0	+0.90	14,200	10,641,758,208
[7277]	26/08/03	332	332	328	332	0	+0.00	13,800	10,546,458,624
[7277]	26/07/31	333	334	330	332	-1.0	-0.30	13,600	10,546,458,624
[7277]	26/07/30	326	333	326	333	+6.0	+1.83	18,500	10,578,225,152
[7277]	26/07/29	329	331	326	327	-1.0	-0.30	34,400	10,387,627,008
[7277]	26/07/28	330	331	328	328	-3.0	-0.91	11,700	10,419,392,512
[7277]	26/07/27	329	332	328	331	+3.0	+0.91	12,000	10,514,692,096
[7277]	26/07/24	334	334	328	328	-6.0	-1.80	32,500	10,419,392,512
[7277]	26/07/23	333	334	330	334	+1.0	+0.30	23,500	10,609,991,680
[7277]	26/07/22	327	334	327	333	+1.0	+0.30	27,600	10,578,225,152
[7277]	26/07/21	326	332	325	332	+8.0	+2.47	31,500	10,546,458,624
[7277]	26/07/17	330	330	322	324	-3	-0.92	52,700	-
[7277]	26/07/16	328	331	325	327	-1	-0.30	23,900	-
[7277]	26/07/15	325	329	325	328	+3	+0.92	12,200	-
[7277]	26/07/14	325	329	324	325	0	0.00	33,700	-
[7277]	26/07/13	330	332	324	325	-2	-0.61	18,200	-
[7277]	26/07/10	323	330	323	327	+4	+1.24	33,700	-
[7277]	26/07/09	322	326	322	323	+1	+0.31	15,300	-
[7277]	26/07/08	328	329	322	322	-6	-1.83	28,000	-
[7277]	26/07/07	328	333	327	328	+2	+0.61	39,700	-
[7277]	26/07/06	322	326	322	326	+4	+1.24	20,200	-
[7277]	26/07/03	326	326	321	322	0	0.00	29,700	-
[7277]	26/07/02	319	327	318	322	+4	+1.26	56,600	-
[7277]	26/07/01	317	320	317	318	+1	+0.32	36,700	-
[7277]	26/06/30	315	318	314	317	+2	+0.63	15,200	-
[7277]	26/06/29	310	315	309	315	+6	+1.94	44,800	-
[7277]	26/06/26	307	313	307	309	+1	+0.32	55,400	-
[7277]	26/06/25	311	311	307	308	-2	-0.65	46,400	-
[7277]	26/06/24	312	313	309	310	-2	-0.64	29,100	-
[7277]	26/06/23	314	315	310	312	-1	-0.32	47,300	-
[7277]	26/06/22	313	315	310	313	+1	+0.32	46,400	-
[7277]	26/06/19	315	315	311	312	-3	-0.95	37,100	-
[7277]	26/06/18	318	318	311	315	+1	+0.32	52,100	-
[7277]	26/06/17	311	319	311	314	+2	+0.64	47,200	-
[7277]	26/06/16	312	316	312	312	0	0.00	34,300	-
[7277]	26/06/15	325	326	311	312	-13	-4.00	115,800	-
[7277]	26/06/12	313	335	313	325	+12	+3.83	351,300	-
[7277]	26/06/11	318	319	305	313	-5	-1.57	477,200	-
[7277]	26/06/10	314	318	311	318	+3	+0.95	269,300	-
[7277]	26/06/09	317	325	307	315	-2	-0.63	418,200	-
[7277]	26/06/08	318	318	310	317	-5	-1.55	63,000	-
[7277]	26/06/05	315	322	315	322	+6	+1.90	64,600	-
[7277]	26/06/04	312	317	310	316	+3	+0.96	62,400	-
[7277]	26/06/03	316	316	312	313	-6	-1.88	52,700	-
[7277]	26/06/02	317	323	312	319	-3	-0.93	169,100	-
[7277]	26/06/01	326	326	315	322	-4	-1.23	50,700	-
[7277]	26/05/29	327	328	324	326	-1	-0.31	17,100	-
[7277]	26/05/28	324	327	323	327	+1	+0.31	24,500	-
[7277]	26/05/27	325	326	322	326	0	0.00	28,100	-
[7277]	26/05/26	331	333	326	326	-8	-2.40	45,600	-
[7277]	26/05/25	340	340	330	334	-5	-1.47	30,000	-
[7277]	26/05/22	341	342	336	339	+3.0	+0.89	20,700	-
[7277]	26/05/21	337	341	335	336	-1.0	-0.30	22,100	-
[7277]	26/05/20	339	340	333	337	+1.0	+0.30	32,700	-
[7277]	26/05/19	338	341	335	336	-4.0	-1.18	40,000	-
[7277]	26/05/18	350	350	340	340	-11.0	-3.13	40,400	-
[7277]	26/05/15	359	359	348	351	-13.0	-3.57	54,500	-
[7277]	26/05/14	366	366	360	364	-1.0	-0.27	16,700	-
[7277]	26/05/13	361	365	361	365	+2.0	+0.55	10,300	-
[7277]	26/05/12	363	365	361	363	0	+0.00	5,000	-
[7277]	26/05/11	364	365	363	363	+1.0	+0.28	9,900	-
[7277]	26/05/08	356	362	356	362	+1.0	+0.28	11,500	-
[7277]	26/05/07	360	361	354	361	+2.0	+0.56	24,400	-
[7277]	26/05/01	361	361	355	359	0	+0.00	27,300	-
[7277]	26/04/30	365	368	359	359	-9.0	-2.45	22,500	-
[7277]	26/04/28	362	368	362	368	+2.0	+0.55	10,200	-
[7277]	26/04/27	365	369	364	366	+1	+0.27	18,200	-
[7277]	26/04/24	372	372	365	365	-4	-1.08	9,100	-
[7277]	26/04/23	371	371	366	369	-2	-0.54	12,800	-
[7277]	26/04/22	375	375	371	371	-4	-1.07	14,700	-
[7277]	26/04/21	375	376	372	375	0	0.00	9,400	-
[7277]	26/04/20	375	375	373	375	0	0.00	10,600	-
[7277]	26/04/17	375	376	373	375	+1	+0.27	13,200	-
[7277]	26/04/16	371	375	370	374	+5	+1.36	20,100	-
[7277]	26/04/15	366	370	366	369	+3	+0.82	16,200	-
[7277]	26/04/14	366	368	365	366	0	0.00	15,500	-
[7277]	26/04/13	370	370	363	366	-4	-1.08	21,700	-
[7277]	26/04/10	374	374	370	370	-3	-0.80	12,200	-
[7277]	26/04/09	373	374	370	373	+3	+0.81	20,900	-
[7277]	26/04/08	365	371	365	370	+6	+1.65	27,900	-
[7277]	26/04/07	364	365	362	364	+1	+0.28	5,300	-
[7277]	26/04/06	363	366	359	363	0	0.00	51,500	-
[7277]	26/04/03	362	365	361	363	+3	+0.83	20,000	-
[7277]	26/04/02	360	365	358	360	+1	+0.28	34,800	-
[7277]	26/04/01	358	359	357	359	+4	+1.13	10,900	-
[7277]	26/03/31	357	362	355	355	-2	-0.56	33,300	-
[7277]	26/03/30	355	361	350	357	-14	-3.77	91,000	-
[7277]	26/03/27	369	373	365	371	+3	+0.82	158,900	-
[7277]	26/03/26	378	378	367	368	-4	-1.08	68,500	-
[7277]	26/03/25	371	373	369	372	+7	+1.92	57,800	-
[7277]	26/03/24	373	373	361	365	+4	+1.11	67,000	-
[7277]	26/03/23	376	377	360	361	-16	-4.24	150,100	-
[7277]	26/03/19	382	382	375	377	-6	-1.57	51,400	-
[7277]	26/03/18	381	384	380	383	+3	+0.79	26,500	-
[7277]	26/03/17	382	383	379	380	+2	+0.53	24,200	-
[7277]	26/03/16	378	381	376	378	-2	-0.53	34,300	-
[7277]	26/03/13	383	384	377	380	-5	-1.30	70,400	-
[7277]	26/03/12	390	390	383	385	-3	-0.77	32,800	-
[7277]	26/03/11	392	396	388	388	-4	-1.02	40,700	-
[7277]	26/03/10	390	393	387	392	+7	+1.82	37,800	-
[7277]	26/03/09	390	390	375	385	-9	-2.28	96,100	-
[7277]	26/03/06	393	398	393	394	-1	-0.25	29,400	-
[7277]	26/03/05	382	402	382	395	+15	+3.95	69,400	-
[7277]	26/03/04	391	392	374	380	-17	-4.28	142,500	-
[7277]	26/03/03	401	403	397	397	-4	-1.00	53,800	-
[7277]	26/03/02	405	414	391	401	-9	-2.20	255,500	-
[7277]	26/02/27	412	413	408	410	-1	-0.24	33,200	-
[7277]	26/02/26	415	424	407	411	-1	-0.24	185,800	-
[7277]	26/02/25	416	418	412	412	-1	-0.24	63,400	-
[7277]	26/02/24	409	415	404	413	+4	+0.98	53,700	-
[7277]	26/02/20	397	409	392	409	+12	+3.02	79,600	-
[7277]	26/02/19	400	401	397	397	-5	-1.24	33,200	-
[7277]	26/02/18	400	403	398	402	+2	+0.50	54,400	-
[7277]	26/02/17	391	400	391	400	+10	+2.56	76,100	-
[7277]	26/02/16	383	390	378	390	+12	+3.17	85,600	-
[7277]	26/02/13	382	382	375	378	-4	-1.05	65,700	-
[7277]	26/02/12	382	382	377	382	+3	+0.79	59,900	-
[7277]	26/02/10	376	381	374	379	+5	+1.34	89,500	-
[7277]	26/02/09	380	380	374	374	-1	-0.27	43,300	-
[7277]	26/02/06	373	378	370	375	+2	+0.54	63,100	-
[7277]	26/02/05	371	374	371	373	0	0.00	40,900	-
[7277]	26/02/04	374	377	371	373	-2	-0.53	49,200	-
[7277]	26/02/03	373	377	372	375	+2	+0.54	22,700	-
[7277]	26/02/02	378	380	373	373	-4	-1.06	50,900	-
[7277]	26/01/30	374	379	373	377	+5	+1.34	13,400	-
[7277]	26/01/29	372	373	370	372	-2	-0.53	37,300	-
[7277]	26/01/28	376	376	372	374	-4	-1.06	24,200	-
[7277]	26/01/27	383	383	376	378	-5	-1.31	46,600	-
[7277]	26/01/26	383	385	381	383	-2	-0.52	57,700	-
[7277]	26/01/23	380	385	377	385	+6	+1.58	99,400	-
[7277]	26/01/22	379	379	376	379	+2	+0.53	27,900	-
[7277]	26/01/21	375	377	372	377	+2	+0.53	39,700	-
[7277]	26/01/20	379	379	375	375	-4	-1.06	32,700	-
[7277]	26/01/19	376	379	375	379	+4	+1.07	37,700	-
[7277]	26/01/16	374	375	374	375	+1	+0.27	27,700	-
[7277]	26/01/15	371	374	371	374	+3	+0.81	30,000	-
[7277]	26/01/14	372	373	370	371	+1	+0.27	23,500	-
[7277]	26/01/13	371	372	370	370	+1	+0.27	38,900	-
[7277]	26/01/09	369	369	366	369	0	0.00	31,300	-
[7277]	26/01/08	368	370	367	369	+1	+0.27	33,500	-
[7277]	26/01/07	365	369	365	368	+5	+1.38	60,400	-
[7277]	26/01/06	363	363	361	363	0	0.00	33,700	-
[7277]	26/01/05	363	363	361	363	+3	+0.83	28,200	-
[7277]	25/12/30	359	361	358	360	+1	+0.28	18,400	-
[7277]	25/12/29	363	363	359	359	-2	-0.55	29,000	-
[7277]	25/12/26	359	362	357	361	+2	+0.56	39,200	-
[7277]	25/12/25	358	359	355	359	+1	+0.28	30,000	-
[7277]	25/12/24	360	360	356	358	-2	-0.56	40,600	-
[7277]	25/12/23	360	360	357	360	-1	-0.28	25,500	-
[7277]	25/12/22	361	361	359	361	0	0.00	53,400	-
[7277]	25/12/19	359	362	359	361	+1	+0.28	14,400	-
[7277]	25/12/18	361	363	358	360	-3	-0.83	35,700	-
[7277]	25/12/17	358	363	357	363	+8	+2.25	61,900	-
[7277]	25/12/16	362	363	355	355	-4	-1.11	61,100	-
[7277]	25/12/15	359	361	357	359	+1	+0.28	50,300	-
[7277]	25/12/12	354	358	351	358	+7	+1.99	64,500	-
[7277]	25/12/11	353	355	350	351	-3	-0.85	61,700	-
[7277]	25/12/10	354	355	350	354	+3	+0.85	57,900	-
[7277]	25/12/09	351	353	349	351	+1	+0.29	34,900	-
[7277]	25/12/08	353	353	347	350	-1	-0.28	27,900	-
[7277]	25/12/05	357	357	350	351	-3	-0.85	40,800	-
[7277]	25/12/04	355	357	352	354	0	0.00	28,100	-
[7277]	25/12/03	355	359	351	354	-1	-0.28	51,000	-
[7277]	25/12/02	354	358	353	355	+1	+0.28	23,500	-
[7277]	25/12/01	357	359	352	354	-3	-0.84	53,600	-
[7277]	25/11/28	350	358	345	357	+12	+3.48	109,300	-
[7277]	25/11/27	348	351	345	345	-7	-1.99	51,200	-
[7277]	25/11/26	344	352	344	352	+8	+2.33	41,100	-
[7277]	25/11/25	340	344	335	344	-11	-3.10	110,800	-
[7277]	25/11/21	343	355	343	355	+7	+2.01	33,100	-
[7277]	25/11/20	347	348	344	348	+1	+0.29	24,300	-
[7277]	25/11/19	342	347	339	347	+10	+2.97	45,200	-
[7277]	25/11/18	341	346	337	337	-8	-2.32	49,400	-
[7277]	25/11/17	345	345	337	345	0	0.00	45,400	-
[7277]	25/11/14	336	347	336	345	-13	-3.63	203,700	-
[7277]	25/11/13	361	371	350	358	-2	-0.56	229,700	-
[7277]	25/11/12	355	362	352	360	+3	+0.84	91,300	-
[7277]	25/11/11	347	358	344	357	+13	+3.78	123,300	-
[7277]	25/11/10	334	348	333	344	+13	+3.93	77,000	-
[7277]	25/11/07	334	334	331	331	-3	-0.90	12,500	-
[7277]	25/11/06	332	334	331	334	+3	+0.91	14,700	-
[7277]	25/11/05	330	332	326	331	+3	+0.91	22,400	-
[7277]	25/11/04	333	333	327	328	-1	-0.30	21,200	-
[7277]	25/10/31	330	331	326	329	-4	-1.20	19,100	-
[7277]	25/10/30	329	333	327	333	+5	+1.52	27,600	-
[7277]	25/10/29	331	331	328	328	-3	-0.91	12,900	-
[7277]	25/10/28	336	336	331	331	-5	-1.49	27,900	-
[7277]	25/10/27	335	337	333	336	+1	+0.30	28,100	-
[7277]	25/10/24	334	335	332	335	+5	+1.52	15,200	-
[7277]	25/10/23	331	334	324	330	-3	-0.90	65,100	-
[7277]	25/10/22	333	336	330	333	+1	+0.30	45,300	-
[7277]	25/10/21	336	336	330	332	-1	-0.30	34,600	-
[7277]	25/10/20	335	335	330	333	0	0.00	40,400	-
[7277]	25/10/17	331	333	329	333	+1	+0.30	21,400	-
[7277]	25/10/16	329	332	329	332	+3	+0.91	17,700	-
[7277]	25/10/15	325	329	324	329	+6	+1.86	29,100	-
[7277]	25/10/14	324	325	319	323	-4	-1.22	44,700	-
[7277]	25/10/10	330	330	324	327	-2	-0.61	27,700	-
[7277]	25/10/09	330	332	329	329	-1	-0.30	13,400	-
[7277]	25/10/08	328	332	328	330	+3	+0.92	27,900	-
[7277]	25/10/07	329	330	327	327	-2	-0.61	26,800	-
[7277]	25/10/06	337	338	328	329	0	0.00	46,100	-
[7277]	25/10/03	324	330	323	329	+10	+3.13	42,900	-
[7277]	25/10/02	325	325	319	319	-4	-1.24	69,600	-
[7277]	25/10/01	333	333	320	323	-7	-2.12	59,000	-
[7277]	25/09/30	336	336	327	330	-6	-1.79	55,000	-
[7277]	25/09/29	340	340	335	336	-6	-1.75	43,800	-
[7277]	25/09/26	338	343	338	342	+5	+1.48	44,900	-
[7277]	25/09/25	339	340	336	337	-2	-0.59	34,200	-
[7277]	25/09/24	341	342	336	339	-2	-0.59	52,700	-
[7277]	25/09/22	343	344	339	341	-1	-0.29	66,900	-
[7277]	25/09/19	339	342	337	342	+2	+0.59	59,100	-
[7277]	25/09/18	342	342	335	340	+3	+0.89	60,400	-
[7277]	25/09/17	346	346	337	337	-9	-2.60	55,900	-
[7277]	25/09/16	346	348	344	346	0	0.00	42,700	-
[7277]	25/09/12	342	348	339	346	+9	+2.67	110,600	-
[7277]	25/09/11	342	345	337	337	-2	-0.59	70,400	-
[7277]	25/09/10	344	344	337	339	0	0.00	73,000	-
[7277]	25/09/09	340	347	337	339	+5	+1.50	99,100	-
[7277]	25/09/08	357	357	332	334	-22	-6.18	263,100	-
[7277]	25/09/05	339	360	336	356	+24	+7.23	514,500	-