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
[7291]	26/10/29	445	445	438	441	-1.0	-0.23	7,200	8,291,435,008
[7291]	26/10/28	441	443	438	442	+2.0	+0.45	10,000	8,310,236,672
[7291]	26/10/27	441	445	440	440	-2.0	-0.45	11,000	8,272,633,856
[7291]	26/10/26	444	446	437	442	-2.0	-0.45	12,100	8,310,236,672
[7291]	26/10/23	442	444	438	444	-3.0	-0.67	38,900	8,347,839,488
[7291]	26/10/22	449	450	446	447	-2.0	-0.45	2,400	8,404,243,456
[7291]	26/10/21	448	450	447	449	-1.0	-0.22	4,700	8,441,846,784
[7291]	26/10/20	450	450	443	450	+1.0	+0.22	12,400	8,460,647,936
[7291]	26/10/19	452	455	446	449	-3.0	-0.66	15,100	8,441,846,784
[7291]	26/10/16	444	452	444	452	+9.0	+2.03	11,800	8,498,250,752
[7291]	26/10/15	453	454	443	443	-10.0	-2.21	30,800	8,329,037,824
[7291]	26/10/14	454	454	448	453	0	+0.00	12,100	8,517,052,416
[7291]	26/10/13	448	453	447	453	+5.0	+1.12	14,100	8,517,052,416
[7291]	26/10/09	450	451	447	448	-2.0	-0.44	29,900	8,423,045,120
[7291]	26/10/08	453	453	450	450	-6.0	-1.32	5,100	8,460,647,936
[7291]	26/10/07	455	456	453	456	+1.0	+0.22	9,400	8,573,456,384
[7291]	26/10/06	452	455	448	455	+7.0	+1.56	7,400	8,554,655,232
[7291]	26/10/05	451	454	447	448	0	+0.00	11,800	8,423,045,120
[7291]	26/10/02	457	457	447	448	-7.0	-1.54	16,200	8,423,045,120
[7291]	26/10/01	459	460	452	455	-1.0	-0.22	8,700	8,554,655,232
[7291]	26/09/30	454	458	450	456	+3.0	+0.66	15,000	8,573,456,384
[7291]	26/09/29	455	460	453	453	-16.0	-3.41	35,800	8,517,052,416
[7291]	26/09/28	474	474	469	469	-3.0	-0.64	120,800	8,817,874,944
[7291]	26/09/25	470	472	466	472	+5.0	+1.07	50,400	8,874,279,936
[7291]	26/09/24	472	472	467	467	+1.0	+0.21	18,500	8,780,272,640
[7291]	26/09/18	465	466	461	466	+5.0	+1.08	23,900	8,761,470,976
[7291]	26/09/17	464	467	459	461	-4.0	-0.86	32,900	8,667,463,680
[7291]	26/09/16	467	467	463	465	-1.0	-0.21	5,600	8,742,669,312
[7291]	26/09/15	464	470	461	466	+2.0	+0.43	19,100	8,761,470,976
[7291]	26/09/14	457	464	455	464	+7.0	+1.53	16,900	8,723,867,648
[7291]	26/09/11	451	459	451	457	+4.0	+0.88	16,300	8,592,258,048
[7291]	26/09/10	459	459	453	453	-6.0	-1.31	17,700	8,517,052,416
[7291]	26/09/09	459	460	456	459	0	+0.00	12,800	8,629,861,376
[7291]	26/09/08	465	465	457	459	-5.0	-1.08	36,900	8,629,861,376
[7291]	26/09/07	473	473	463	464	-6.0	-1.28	21,800	8,723,867,648
[7291]	26/09/04	464	475	464	470	+12.0	+2.62	56,900	8,836,676,608
[7291]	26/09/03	467	468	456	458	-5.0	-1.08	33,400	8,611,059,712
[7291]	26/09/02	473	473	462	463	-12.0	-2.53	23,800	8,705,067,008
[7291]	26/09/01	472	475	468	475	+6.0	+1.28	37,900	8,930,683,904
[7291]	26/08/31	473	473	465	469	+3.0	+0.64	35,200	8,817,874,944
[7291]	26/08/28	459	467	459	466	+6.0	+1.30	28,200	8,761,470,976
[7291]	26/08/27	455	462	453	460	+7.0	+1.55	25,200	8,648,662,016
[7291]	26/08/26	454	455	451	453	+1.0	+0.22	21,400	8,517,052,416
[7291]	26/08/25	454	456	449	452	-2.0	-0.44	55,500	8,498,250,752
[7291]	26/08/24	453	454	452	454	+1.0	+0.22	14,300	8,535,853,568
[7291]	26/08/21	452	457	450	453	-4.0	-0.88	36,600	8,517,052,416
[7291]	26/08/20	455	458	450	457	+3.0	+0.66	47,300	8,592,258,048
[7291]	26/08/19	455	457	444	454	0	+0.00	103,100	8,535,853,568
[7291]	26/08/18	456	457	451	454	0	+0.00	40,400	8,535,853,568
[7291]	26/08/17	450	458	447	454	+8.0	+1.79	99,300	8,547,910,144
[7291]	26/08/14	448	451	444	446	0	+0.00	95,600	8,397,286,400
[7291]	26/08/13	449	449	443	446	0	+0.00	44,500	8,397,286,400
[7291]	26/08/12	443	446	441	446	+3.0	+0.68	68,100	8,397,286,400
[7291]	26/08/10	437	450	436	443	-2.0	-0.45	74,700	8,340,802,048
[7291]	26/08/07	482	490	416	445	-37.0	-7.68	187,200	8,378,458,112
[7291]	26/08/06	482	485	475	482	0	+0.00	29,500	9,075,094,528
[7291]	26/08/05	480	482	477	482	+3.0	+0.63	19,100	9,075,094,528
[7291]	26/08/04	475	479	473	479	+4.0	+0.84	11,600	9,018,609,664
[7291]	26/08/03	481	481	464	475	-6.0	-1.25	23,800	8,943,298,560
[7291]	26/07/31	477	482	471	481	+4.0	+0.84	30,600	9,056,266,240
[7291]	26/07/30	477	483	476	477	-4.0	-0.83	7,300	8,980,954,112
[7291]	26/07/29	483	488	478	481	-3.0	-0.62	14,500	9,056,266,240
[7291]	26/07/28	490	491	483	484	-3.0	-0.62	17,600	9,112,750,080
[7291]	26/07/27	480	491	480	487	+4.0	+0.83	32,500	9,169,233,920
[7291]	26/07/24	486	486	477	483	-3.0	-0.62	51,000	9,093,921,792
[7291]	26/07/23	482	487	477	486	+7.0	+1.46	36,700	9,150,405,632
[7291]	26/07/22	476	479	474	479	+6.0	+1.27	9,400	9,018,609,664
[7291]	26/07/21	464	478	464	473	+9.0	+1.94	22,100	8,905,641,984
[7291]	26/07/17	472	474	461	464	-8	-1.69	25,300	-
[7291]	26/07/16	474	477	471	472	-2	-0.42	10,900	-
[7291]	26/07/15	477	480	470	474	+1	+0.21	14,200	-
[7291]	26/07/14	472	474	468	473	+1	+0.21	17,900	-
[7291]	26/07/13	474	482	467	472	+3	+0.64	44,400	-
[7291]	26/07/10	471	476	468	469	+1	+0.21	147,500	-
[7291]	26/07/09	465	469	465	468	+3	+0.65	11,100	-
[7291]	26/07/08	471	472	464	465	-4	-0.85	15,800	-
[7291]	26/07/07	479	479	469	469	-5	-1.05	20,300	-
[7291]	26/07/06	470	475	465	474	+10	+2.16	28,600	-
[7291]	26/07/03	463	471	463	464	+3	+0.65	28,500	-
[7291]	26/07/02	452	464	452	461	+9	+1.99	23,700	-
[7291]	26/07/01	447	452	444	452	+8	+1.80	30,500	-
[7291]	26/06/30	448	448	444	444	+1	+0.23	10,300	-
[7291]	26/06/29	448	448	443	443	-2	-0.45	5,800	-
[7291]	26/06/26	447	450	445	445	0	0.00	11,800	-
[7291]	26/06/25	448	448	442	445	+5	+1.14	20,200	-
[7291]	26/06/24	440	444	438	440	-1	-0.23	13,100	-
[7291]	26/06/23	449	449	440	441	-6	-1.34	16,400	-
[7291]	26/06/22	451	455	445	447	+1	+0.22	16,700	-
[7291]	26/06/19	452	454	446	446	-6	-1.33	24,900	-
[7291]	26/06/18	450	457	450	452	+2	+0.44	22,000	-
[7291]	26/06/17	445	454	445	450	+6	+1.35	47,600	-
[7291]	26/06/16	450	452	443	444	-3	-0.67	21,900	-
[7291]	26/06/15	444	453	444	447	+4	+0.90	30,700	-
[7291]	26/06/12	449	451	439	443	-3	-0.67	18,500	-
[7291]	26/06/11	447	447	435	446	-1	-0.22	38,300	-
[7291]	26/06/10	452	452	442	447	-6	-1.32	26,300	-
[7291]	26/06/09	452	457	450	453	+2	+0.44	22,500	-
[7291]	26/06/08	455	459	446	451	-6	-1.31	29,000	-
[7291]	26/06/05	455	460	452	457	+2	+0.44	24,600	-
[7291]	26/06/04	461	461	453	455	-4	-0.87	18,600	-
[7291]	26/06/03	460	462	453	459	+7	+1.55	30,100	-
[7291]	26/06/02	459	459	449	452	-13	-2.80	75,300	-
[7291]	26/06/01	476	480	460	465	-10	-2.11	42,700	-
[7291]	26/05/29	474	479	473	475	+1	+0.21	30,200	-
[7291]	26/05/28	472	475	464	474	+10	+2.16	76,000	-
[7291]	26/05/27	463	467	462	464	+1	+0.22	17,200	-
[7291]	26/05/26	464	464	460	463	-1	-0.22	13,900	-
[7291]	26/05/25	457	467	457	464	+7	+1.53	35,500	-
[7291]	26/05/22	467	467	457	457	-7.0	-1.51	26,800	-
[7291]	26/05/21	464	468	459	464	+6.0	+1.31	11,900	-
[7291]	26/05/20	472	472	450	458	-17.0	-3.58	58,900	-
[7291]	26/05/19	476	478	472	475	-4.0	-0.84	26,800	-
[7291]	26/05/18	484	485	472	479	-3.0	-0.62	63,300	-
[7291]	26/05/15	477	483	477	482	+2.0	+0.42	41,600	-
[7291]	26/05/14	482	486	477	480	-2.0	-0.41	59,300	-
[7291]	26/05/13	480	484	476	482	-1.0	-0.21	30,500	-
[7291]	26/05/12	487	487	479	483	+2.0	+0.42	58,700	-
[7291]	26/05/11	480	493	478	481	+6.0	+1.26	245,800	-
[7291]	26/05/08	421	487	416	475	+55.0	+13.10	295,100	-
[7291]	26/05/07	417	422	417	420	+5.0	+1.20	17,800	-
[7291]	26/05/01	416	416	413	415	-3.0	-0.72	12,600	-
[7291]	26/04/30	420	420	415	418	+2.0	+0.48	28,200	-
[7291]	26/04/28	411	418	411	416	+3.0	+0.73	30,100	-
[7291]	26/04/27	414	418	409	413	-1	-0.24	16,800	-
[7291]	26/04/24	419	419	414	414	-5	-1.19	23,200	-
[7291]	26/04/23	425	425	418	419	-5	-1.18	39,600	-
[7291]	26/04/22	430	430	424	424	-8	-1.85	19,800	-
[7291]	26/04/21	434	434	428	432	0	0.00	18,000	-
[7291]	26/04/20	435	435	431	432	-2	-0.46	22,500	-
[7291]	26/04/17	435	437	432	434	-1	-0.23	21,800	-
[7291]	26/04/16	437	440	435	435	0	0.00	22,800	-
[7291]	26/04/15	432	437	431	435	+5	+1.16	35,000	-
[7291]	26/04/14	427	435	427	430	+3	+0.70	40,800	-
[7291]	26/04/13	434	436	427	427	-7	-1.61	53,400	-
[7291]	26/04/10	436	440	432	434	-2	-0.46	20,300	-
[7291]	26/04/09	439	441	434	436	-4	-0.91	35,100	-
[7291]	26/04/08	435	440	435	440	+10	+2.33	38,500	-
[7291]	26/04/07	433	438	428	430	-2	-0.46	17,700	-
[7291]	26/04/06	428	439	428	432	+4	+0.93	41,400	-
[7291]	26/04/03	438	439	427	428	-5	-1.15	37,800	-
[7291]	26/04/02	424	439	424	433	+10	+2.36	113,400	-
[7291]	26/04/01	422	431	417	423	+8	+1.93	79,900	-
[7291]	26/03/31	411	425	407	415	+1	+0.24	88,800	-
[7291]	26/03/30	404	417	399	414	-16	-3.72	113,900	-
[7291]	26/03/27	425	430	423	430	0	0.00	44,800	-
[7291]	26/03/26	430	432	421	430	0	0.00	84,200	-
[7291]	26/03/25	421	430	421	430	+12	+2.87	29,400	-
[7291]	26/03/24	421	425	418	418	+7	+1.70	33,300	-
[7291]	26/03/23	418	418	407	411	-13	-3.07	71,800	-
[7291]	26/03/19	429	432	423	424	-10	-2.30	90,500	-
[7291]	26/03/18	424	436	424	434	+13	+3.09	44,000	-
[7291]	26/03/17	423	429	421	421	0	0.00	38,500	-
[7291]	26/03/16	420	426	419	421	-1	-0.24	66,900	-
[7291]	26/03/13	428	428	418	422	-14	-3.21	126,500	-
[7291]	26/03/12	438	439	431	436	-8	-1.80	66,200	-
[7291]	26/03/11	444	452	444	444	+2	+0.45	31,300	-
[7291]	26/03/10	436	449	436	442	+12	+2.79	73,600	-
[7291]	26/03/09	428	433	409	430	-22	-4.87	232,700	-
[7291]	26/03/06	445	452	438	452	+7	+1.57	57,500	-
[7291]	26/03/05	441	451	440	445	+20	+4.71	72,500	-
[7291]	26/03/04	449	450	418	425	-32	-7.00	193,300	-
[7291]	26/03/03	473	473	455	457	-11	-2.35	43,800	-
[7291]	26/03/02	475	475	464	468	-9	-1.89	42,200	-
[7291]	26/02/27	469	484	466	477	+8	+1.71	47,200	-
[7291]	26/02/26	469	472	465	469	+3	+0.64	41,500	-
[7291]	26/02/25	463	467	462	466	+4	+0.87	71,600	-
[7291]	26/02/24	460	462	457	462	+1	+0.22	30,500	-
[7291]	26/02/20	462	462	458	461	-2	-0.43	31,700	-
[7291]	26/02/19	459	463	456	463	+4	+0.87	43,000	-
[7291]	26/02/18	455	461	453	459	+4	+0.88	43,700	-
[7291]	26/02/17	449	455	446	455	+7	+1.56	51,800	-
[7291]	26/02/16	449	452	445	448	+1	+0.22	116,800	-
[7291]	26/02/13	454	459	446	447	-8	-1.76	56,300	-
[7291]	26/02/12	462	462	452	455	-1	-0.22	68,600	-
[7291]	26/02/10	460	462	456	456	-2	-0.44	69,900	-
[7291]	26/02/09	462	462	453	458	+4	+0.88	60,600	-
[7291]	26/02/06	452	458	450	454	0	0.00	21,400	-
[7291]	26/02/05	452	459	451	454	-4	-0.87	52,200	-
[7291]	26/02/04	458	459	457	458	0	0.00	21,300	-
[7291]	26/02/03	450	459	450	458	+10	+2.23	21,200	-
[7291]	26/02/02	453	457	445	448	-4	-0.88	38,200	-
[7291]	26/01/30	452	452	449	452	+3	+0.67	35,200	-
[7291]	26/01/29	445	449	438	449	+6	+1.35	18,100	-
[7291]	26/01/28	450	450	443	443	-10	-2.21	58,000	-
[7291]	26/01/27	453	453	446	453	0	0.00	24,400	-
[7291]	26/01/26	460	462	450	453	-9	-1.95	53,600	-
[7291]	26/01/23	463	465	460	462	-1	-0.22	35,900	-
[7291]	26/01/22	459	468	457	463	+3	+0.65	38,800	-
[7291]	26/01/21	459	460	453	460	-6	-1.29	36,300	-
[7291]	26/01/20	454	466	448	466	+16	+3.56	94,600	-
[7291]	26/01/19	455	456	444	450	-4	-0.88	52,200	-
[7291]	26/01/16	445	456	444	454	+10	+2.25	96,400	-
[7291]	26/01/15	441	445	439	444	+5	+1.14	26,000	-
[7291]	26/01/14	434	444	434	439	+7	+1.62	43,100	-
[7291]	26/01/13	434	436	432	432	+1	+0.23	38,100	-
[7291]	26/01/09	430	434	428	431	+2	+0.47	6,800	-
[7291]	26/01/08	430	432	427	429	0	0.00	23,000	-
[7291]	26/01/07	435	435	429	429	-6	-1.38	21,200	-
[7291]	26/01/06	429	436	424	435	+10	+2.35	63,800	-
[7291]	26/01/05	415	430	415	425	+12	+2.91	57,900	-
[7291]	25/12/30	412	414	411	413	+2	+0.49	11,500	-
[7291]	25/12/29	412	413	410	411	0	0.00	18,400	-
[7291]	25/12/26	410	412	409	411	0	0.00	30,300	-
[7291]	25/12/25	412	412	410	411	0	0.00	24,000	-
[7291]	25/12/24	416	416	410	411	-2	-0.48	30,300	-
[7291]	25/12/23	410	413	410	413	+2	+0.49	33,700	-
[7291]	25/12/22	412	413	409	411	+1	+0.24	47,800	-
[7291]	25/12/19	408	411	407	410	+2	+0.49	18,600	-
[7291]	25/12/18	404	408	402	408	+4	+0.99	9,800	-
[7291]	25/12/17	410	410	403	404	-5	-1.22	26,300	-
[7291]	25/12/16	417	417	407	409	0	0.00	68,600	-
[7291]	25/12/15	404	410	403	409	+3	+0.74	30,800	-
[7291]	25/12/12	404	409	404	406	+2	+0.50	24,700	-
[7291]	25/12/11	407	407	402	404	-2	-0.49	7,300	-
[7291]	25/12/10	404	409	403	406	+4	+1.00	14,300	-
[7291]	25/12/09	405	405	401	402	-3	-0.74	21,900	-
[7291]	25/12/08	403	405	403	405	+2	+0.50	25,000	-
[7291]	25/12/05	402	409	400	403	-1	-0.25	49,000	-
[7291]	25/12/04	402	405	402	404	+2	+0.50	13,100	-
[7291]	25/12/03	405	406	401	402	-3	-0.74	16,800	-
[7291]	25/12/02	409	409	405	405	-3	-0.74	16,300	-
[7291]	25/12/01	413	414	408	408	+1	+0.25	19,700	-
[7291]	25/11/28	407	409	405	407	+1	+0.25	15,700	-
[7291]	25/11/27	408	408	404	406	+2	+0.50	18,100	-
[7291]	25/11/26	403	405	403	404	0	0.00	16,800	-
[7291]	25/11/25	401	404	399	404	+3	+0.75	14,200	-
[7291]	25/11/21	399	402	398	401	+1	+0.25	28,000	-
[7291]	25/11/20	401	403	399	400	0	0.00	17,300	-
[7291]	25/11/19	401	402	398	400	-1	-0.25	22,900	-
[7291]	25/11/18	408	408	397	401	-8	-1.96	79,500	-
[7291]	25/11/17	407	410	407	409	+2	+0.49	16,400	-
[7291]	25/11/14	410	412	406	407	-5	-1.21	32,900	-
[7291]	25/11/13	415	421	410	412	-4	-0.96	45,900	-
[7291]	25/11/12	422	428	405	416	-6	-1.42	93,200	-
[7291]	25/11/11	423	427	417	422	+5	+1.20	43,600	-
[7291]	25/11/10	410	421	409	417	+8	+1.96	48,300	-
[7291]	25/11/07	409	412	408	409	+1	+0.25	15,800	-
[7291]	25/11/06	409	412	407	408	-2	-0.49	47,700	-
[7291]	25/11/05	407	410	402	410	+2	+0.49	31,000	-
[7291]	25/11/04	410	411	408	408	-1	-0.24	26,900	-
[7291]	25/10/31	415	415	408	409	-9	-2.15	21,600	-
[7291]	25/10/30	408	418	406	418	+10	+2.45	25,300	-
[7291]	25/10/29	411	415	408	408	-3	-0.73	18,800	-
[7291]	25/10/28	413	418	410	411	-4	-0.96	29,800	-
[7291]	25/10/27	414	418	411	415	+2	+0.48	27,400	-
[7291]	25/10/24	421	422	412	413	-8	-1.90	51,800	-
[7291]	25/10/23	428	432	419	421	-5	-1.17	56,200	-
[7291]	25/10/22	417	427	417	426	+9	+2.16	34,700	-
[7291]	25/10/21	415	420	413	417	+3	+0.72	35,700	-
[7291]	25/10/20	408	415	408	414	+9	+2.22	27,100	-
[7291]	25/10/17	408	409	404	405	-3	-0.74	11,600	-
[7291]	25/10/16	408	413	406	408	+2	+0.49	33,900	-
[7291]	25/10/15	391	406	391	406	+16	+4.10	38,800	-
[7291]	25/10/14	403	403	388	390	-21	-5.11	96,400	-
[7291]	25/10/10	415	415	403	411	-4	-0.96	26,200	-
[7291]	25/10/09	415	418	412	415	-2	-0.48	14,800	-
[7291]	25/10/08	417	418	415	417	-2	-0.48	12,000	-
[7291]	25/10/07	423	423	419	419	-3	-0.71	18,700	-
[7291]	25/10/06	422	425	418	422	+8	+1.93	39,500	-
[7291]	25/10/03	408	415	408	414	+3	+0.73	30,500	-
[7291]	25/10/02	410	414	408	411	+1	+0.24	19,400	-
[7291]	25/10/01	422	422	409	410	-17	-3.98	67,600	-
[7291]	25/09/30	431	431	423	427	-5	-1.16	45,200	-
[7291]	25/09/29	435	435	427	432	-9	-2.04	33,500	-
[7291]	25/09/26	436	442	434	441	+5	+1.15	87,200	-
[7291]	25/09/25	437	439	435	436	-1	-0.23	34,300	-
[7291]	25/09/24	441	441	435	437	-1	-0.23	47,200	-
[7291]	25/09/22	429	439	429	438	+10	+2.34	56,000	-
[7291]	25/09/19	431	433	427	428	-4	-0.93	54,600	-
[7291]	25/09/18	436	437	431	432	+1	+0.23	23,900	-
[7291]	25/09/17	443	443	431	431	-12	-2.71	71,800	-
[7291]	25/09/16	441	444	438	443	0	0.00	46,900	-
[7291]	25/09/12	449	449	442	443	-6	-1.34	39,900	-
[7291]	25/09/11	439	449	436	449	+9	+2.05	82,200	-
[7291]	25/09/10	441	441	436	440	0	0.00	55,900	-
[7291]	25/09/09	437	443	437	440	+3	+0.69	73,400	-
[7291]	25/09/08	443	445	435	437	-1	-0.23	71,400	-
[7291]	25/09/05	430	440	430	438	+8	+1.86	52,200	-