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
[7294]	26/10/29	821	824	815	824	+3.0	+0.37	347,500	16,972,711,936
[7294]	26/10/28	845	846	821	821	-23.0	-2.73	105,800	16,910,918,656
[7294]	26/10/27	847	849	841	844	-3.0	-0.35	53,000	17,384,671,232
[7294]	26/10/26	857	860	847	847	-13.0	-1.51	68,200	17,446,465,536
[7294]	26/10/23	868	868	849	860	-3.0	-0.35	66,800	17,714,239,488
[7294]	26/10/22	868	870	861	863	+1.0	+0.12	28,200	17,776,031,744
[7294]	26/10/21	871	871	861	862	-7.0	-0.81	45,700	17,755,435,008
[7294]	26/10/20	870	880	864	869	+3.0	+0.35	75,700	17,899,620,352
[7294]	26/10/19	866	871	858	866	-1.0	-0.12	50,900	17,837,826,048
[7294]	26/10/16	843	869	841	867	+19.0	+2.24	78,300	17,858,424,832
[7294]	26/10/15	833	848	829	848	+8.0	+0.95	221,900	17,467,064,320
[7294]	26/10/14	839	841	833	840	+5.0	+0.60	56,800	17,302,280,192
[7294]	26/10/13	834	839	830	835	+1.0	+0.12	57,600	17,199,290,368
[7294]	26/10/09	823	838	822	834	+9.0	+1.09	49,300	17,178,691,584
[7294]	26/10/08	835	835	824	825	-13.0	-1.55	81,400	16,993,310,720
[7294]	26/10/07	840	843	837	838	-10.0	-1.18	43,100	17,261,084,672
[7294]	26/10/06	837	848	837	848	+7.0	+0.83	43,400	17,467,064,320
[7294]	26/10/05	837	844	836	841	+5.0	+0.60	59,700	17,322,876,928
[7294]	26/10/02	844	846	835	836	-13.0	-1.53	77,000	17,219,887,104
[7294]	26/10/01	852	855	845	849	-11.0	-1.28	81,000	17,487,661,056
[7294]	26/09/30	855	868	848	860	+1.0	+0.12	115,400	17,714,239,488
[7294]	26/09/29	875	876	859	859	-31.0	-3.48	100,100	17,693,640,704
[7294]	26/09/28	901	901	887	890	-12.0	-1.33	75,600	18,332,176,384
[7294]	26/09/25	891	905	891	902	+11.0	+1.23	76,800	18,579,353,600
[7294]	26/09/24	879	896	878	891	+17.0	+1.95	103,300	18,352,775,168
[7294]	26/09/18	896	907	874	874	-25.0	-2.78	684,700	18,002,610,176
[7294]	26/09/17	892	899	891	899	+4.0	+0.45	38,200	18,517,559,296
[7294]	26/09/16	890	895	889	895	+5.0	+0.56	36,400	18,435,166,208
[7294]	26/09/15	889	891	886	890	+1.0	+0.11	35,700	18,332,176,384
[7294]	26/09/14	883	889	878	889	+7.0	+0.79	27,000	18,311,579,648
[7294]	26/09/11	870	885	868	882	0	+0.00	52,100	18,167,394,304
[7294]	26/09/10	878	882	873	882	+2.0	+0.23	36,400	18,167,394,304
[7294]	26/09/09	885	885	876	880	-6.0	-0.68	45,700	18,126,196,736
[7294]	26/09/08	904	904	886	886	-22.0	-2.42	60,800	18,249,785,344
[7294]	26/09/07	912	914	906	908	-6.0	-0.66	31,700	18,702,940,160
[7294]	26/09/04	911	914	907	914	+2.0	+0.22	45,700	18,826,528,768
[7294]	26/09/03	914	919	911	912	-2.0	-0.22	34,000	18,785,333,248
[7294]	26/09/02	917	921	910	914	-12.0	-1.30	55,200	18,826,528,768
[7294]	26/09/01	914	926	913	926	+6.0	+0.65	47,200	19,073,703,936
[7294]	26/08/31	922	925	914	920	-4.0	-0.43	26,500	18,950,115,328
[7294]	26/08/28	928	930	919	924	-4.0	-0.43	42,700	19,032,508,416
[7294]	26/08/27	940	941	927	928	-15.0	-1.59	38,300	19,114,899,456
[7294]	26/08/26	939	947	938	943	+2.0	+0.21	69,200	19,423,868,928
[7294]	26/08/25	948	951	938	941	-7.0	-0.74	37,000	19,382,673,408
[7294]	26/08/24	938	950	937	948	+10.0	+1.07	62,900	19,526,858,752
[7294]	26/08/21	931	939	925	938	+7.0	+0.75	50,900	19,320,879,104
[7294]	26/08/20	912	932	912	931	+19.0	+2.08	37,000	19,176,693,760
[7294]	26/08/19	919	919	908	912	-14.0	-1.51	38,900	18,785,333,248
[7294]	26/08/18	930	930	916	926	0	+0.00	24,200	19,073,703,936
[7294]	26/08/17	932	950	923	926	-12.0	-1.28	59,900	19,071,133,696
[7294]	26/08/14	907	939	907	938	+31.0	+3.42	72,000	19,318,276,096
[7294]	26/08/13	911	913	904	907	-4.0	-0.44	43,500	18,679,824,384
[7294]	26/08/12	916	917	908	911	+1.0	+0.11	48,000	18,762,205,184
[7294]	26/08/10	900	917	896	910	+19.0	+2.13	61,900	18,741,610,496
[7294]	26/08/07	887	895	883	891	+12.0	+1.37	38,300	18,350,301,184
[7294]	26/08/06	878	888	877	879	+1.0	+0.11	39,800	18,103,158,784
[7294]	26/08/05	880	885	878	878	+1.0	+0.11	24,500	18,082,564,096
[7294]	26/08/04	882	892	877	877	-9.0	-1.02	38,600	18,061,969,408
[7294]	26/08/03	895	896	876	886	-11.0	-1.23	49,400	18,247,325,696
[7294]	26/07/31	915	915	897	897	-16.0	-1.75	26,800	18,473,873,408
[7294]	26/07/30	906	916	897	913	-2.0	-0.22	45,800	18,803,396,608
[7294]	26/07/29	895	917	894	915	+28.0	+3.16	60,200	18,844,585,984
[7294]	26/07/28	893	894	884	887	-6.0	-0.67	26,500	18,267,920,384
[7294]	26/07/27	885	895	885	893	+13.0	+1.48	29,200	18,391,492,608
[7294]	26/07/24	890	896	876	880	-11.0	-1.23	31,300	18,123,755,520
[7294]	26/07/23	897	904	890	891	-10.0	-1.11	25,700	18,350,301,184
[7294]	26/07/22	900	905	894	901	+3.0	+0.33	40,300	18,556,254,208
[7294]	26/07/21	899	908	896	898	+13.0	+1.47	40,100	18,494,468,096
[7294]	26/07/17	886	900	883	885	+4	+0.45	59,700	-
[7294]	26/07/16	889	900	881	881	-8	-0.90	45,800	-
[7294]	26/07/15	878	889	878	889	+13	+1.48	22,000	-
[7294]	26/07/14	877	886	876	876	0	0.00	24,400	-
[7294]	26/07/13	880	890	876	876	+1	+0.11	29,600	-
[7294]	26/07/10	865	878	861	875	+17	+1.98	35,100	-
[7294]	26/07/09	856	862	855	858	+1	+0.12	21,500	-
[7294]	26/07/08	866	867	856	857	-6	-0.70	31,200	-
[7294]	26/07/07	863	868	860	863	+8	+0.94	31,300	-
[7294]	26/07/06	847	860	847	855	+11	+1.30	27,800	-
[7294]	26/07/03	840	847	836	844	+4	+0.48	30,700	-
[7294]	26/07/02	836	845	836	840	+10	+1.20	40,900	-
[7294]	26/07/01	836	839	830	830	-1	-0.12	38,700	-
[7294]	26/06/30	836	839	828	831	-1	-0.12	35,700	-
[7294]	26/06/29	830	840	829	832	+5	+0.60	38,800	-
[7294]	26/06/26	831	840	827	827	-1	-0.12	52,200	-
[7294]	26/06/25	833	834	826	828	+2	+0.24	31,000	-
[7294]	26/06/24	840	845	825	826	-14	-1.67	44,900	-
[7294]	26/06/23	862	862	840	840	-21	-2.44	55,000	-
[7294]	26/06/22	866	875	861	861	+1	+0.12	27,900	-
[7294]	26/06/19	892	896	860	860	-32	-3.59	110,400	-
[7294]	26/06/18	877	904	877	892	+15	+1.71	69,700	-
[7294]	26/06/17	873	890	872	877	+5	+0.57	26,700	-
[7294]	26/06/16	875	879	867	872	-6	-0.68	42,500	-
[7294]	26/06/15	881	889	876	878	-1	-0.11	35,300	-
[7294]	26/06/12	849	880	849	879	+30	+3.53	143,000	-
[7294]	26/06/11	845	850	838	849	+6	+0.71	35,900	-
[7294]	26/06/10	842	846	834	843	+1	+0.12	36,100	-
[7294]	26/06/09	836	848	830	842	+13	+1.57	75,000	-
[7294]	26/06/08	830	842	823	829	-15	-1.78	50,900	-
[7294]	26/06/05	829	847	828	844	+15	+1.81	41,300	-
[7294]	26/06/04	825	838	815	829	+4	+0.48	46,900	-
[7294]	26/06/03	821	833	817	825	+6	+0.73	45,900	-
[7294]	26/06/02	841	847	818	819	-22	-2.62	92,900	-
[7294]	26/06/01	873	873	841	841	-42	-4.76	78,000	-
[7294]	26/05/29	863	893	863	883	+28	+3.27	43,000	-
[7294]	26/05/28	865	865	852	855	-11	-1.27	42,000	-
[7294]	26/05/27	865	871	860	866	+2	+0.23	23,500	-
[7294]	26/05/26	857	875	850	864	+9	+1.05	63,800	-
[7294]	26/05/25	870	870	854	855	-10	-1.16	35,000	-
[7294]	26/05/22	855	869	855	865	+13.0	+1.53	32,200	-
[7294]	26/05/21	864	875	852	852	-9.0	-1.05	42,300	-
[7294]	26/05/20	893	903	854	861	-32.0	-3.58	82,000	-
[7294]	26/05/19	900	912	892	893	+1.0	+0.11	58,500	-
[7294]	26/05/18	911	920	879	892	+11.0	+1.25	110,100	-
[7294]	26/05/15	902	910	870	881	-16.0	-1.78	98,800	-
[7294]	26/05/14	902	911	897	897	-4.0	-0.44	41,200	-
[7294]	26/05/13	899	905	897	901	+4.0	+0.45	38,000	-
[7294]	26/05/12	892	909	891	897	+8.0	+0.90	109,700	-
[7294]	26/05/11	881	889	879	889	+13.0	+1.48	24,400	-
[7294]	26/05/08	880	881	871	876	-5.0	-0.57	43,000	-
[7294]	26/05/07	869	886	861	881	+24.0	+2.80	54,900	-
[7294]	26/05/01	853	859	847	857	+7.0	+0.82	35,800	-
[7294]	26/04/30	850	853	845	850	-5.0	-0.58	48,400	-
[7294]	26/04/28	851	856	850	855	+1.0	+0.12	44,200	-
[7294]	26/04/27	858	858	846	854	+1	+0.12	60,600	-
[7294]	26/04/24	864	865	852	853	-8	-0.93	41,100	-
[7294]	26/04/23	880	881	861	861	-21	-2.38	100,400	-
[7294]	26/04/22	893	893	882	882	-13	-1.45	61,700	-
[7294]	26/04/21	905	905	895	895	-3	-0.33	33,900	-
[7294]	26/04/20	900	903	898	898	0	0.00	49,200	-
[7294]	26/04/17	907	907	898	898	-5	-0.55	30,200	-
[7294]	26/04/16	905	914	902	903	+1	+0.11	29,500	-
[7294]	26/04/15	902	907	899	902	+11	+1.23	44,400	-
[7294]	26/04/14	905	908	891	891	-8	-0.89	48,100	-
[7294]	26/04/13	912	912	897	899	-8	-0.88	77,200	-
[7294]	26/04/10	918	923	906	907	-4	-0.44	38,700	-
[7294]	26/04/09	928	928	911	911	-15	-1.62	42,600	-
[7294]	26/04/08	916	928	916	926	+20	+2.21	58,500	-
[7294]	26/04/07	910	913	904	906	+6	+0.67	27,200	-
[7294]	26/04/06	904	905	900	900	0	0.00	31,300	-
[7294]	26/04/03	913	917	900	900	-9	-0.99	39,000	-
[7294]	26/04/02	920	929	903	909	-10	-1.09	37,500	-
[7294]	26/04/01	916	921	914	919	+13	+1.43	42,200	-
[7294]	26/03/31	904	913	903	906	-3	-0.33	32,400	-
[7294]	26/03/30	905	916	898	909	-49	-5.11	285,000	-
[7294]	26/03/27	954	958	930	958	+40	+4.36	158,500	-
[7294]	26/03/26	930	933	914	918	-8	-0.86	72,200	-
[7294]	26/03/25	930	932	925	926	+14	+1.54	68,300	-
[7294]	26/03/24	914	916	906	912	+21	+2.36	55,900	-
[7294]	26/03/23	906	906	888	891	-26	-2.84	103,300	-
[7294]	26/03/19	947	948	917	917	-45	-4.68	104,000	-
[7294]	26/03/18	942	963	942	962	+22	+2.34	66,600	-
[7294]	26/03/17	937	943	935	940	+9	+0.97	51,500	-
[7294]	26/03/16	931	939	924	931	0	0.00	60,500	-
[7294]	26/03/13	950	957	931	931	-31	-3.22	93,700	-
[7294]	26/03/12	988	988	961	962	-26	-2.63	87,300	-
[7294]	26/03/11	997	1,000	988	988	+6	+0.61	77,400	-
[7294]	26/03/10	989	996	976	982	+7	+0.72	66,700	-
[7294]	26/03/09	981	984	955	975	-39	-3.85	129,300	-
[7294]	26/03/06	1,008	1,021	1,002	1,014	+4	+0.40	125,400	-
[7294]	26/03/05	1,018	1,034	1,008	1,010	+16	+1.61	86,000	-
[7294]	26/03/04	1,021	1,029	979	994	-40	-3.87	160,500	-
[7294]	26/03/03	1,065	1,065	1,033	1,034	-40	-3.72	129,200	-
[7294]	26/03/02	1,082	1,084	1,064	1,074	-34	-3.07	178,300	-
[7294]	26/02/27	1,089	1,108	1,086	1,108	+22	+2.03	163,800	-
[7294]	26/02/26	1,078	1,088	1,074	1,086	+16	+1.50	179,300	-
[7294]	26/02/25	1,081	1,083	1,070	1,070	-15	-1.38	68,300	-
[7294]	26/02/24	1,054	1,089	1,053	1,085	+32	+3.04	73,600	-
[7294]	26/02/20	1,064	1,064	1,045	1,053	-15	-1.40	78,600	-
[7294]	26/02/19	1,066	1,076	1,057	1,068	+6	+0.56	64,400	-
[7294]	26/02/18	1,065	1,070	1,056	1,062	+5	+0.47	59,300	-
[7294]	26/02/17	1,071	1,079	1,053	1,057	-9	-0.84	72,400	-
[7294]	26/02/16	1,102	1,138	1,060	1,066	-66	-5.83	83,000	-
[7294]	26/02/13	1,133	1,140	1,113	1,132	-1	-0.09	69,500	-
[7294]	26/02/12	1,112	1,135	1,112	1,133	+34	+3.09	71,100	-
[7294]	26/02/10	1,068	1,112	1,068	1,099	+39	+3.68	58,300	-
[7294]	26/02/09	1,083	1,083	1,056	1,060	+5	+0.47	49,000	-
[7294]	26/02/06	1,048	1,060	1,043	1,055	+1	+0.09	26,900	-
[7294]	26/02/05	1,053	1,064	1,051	1,054	+15	+1.44	31,600	-
[7294]	26/02/04	1,031	1,048	1,031	1,039	+5	+0.48	30,600	-
[7294]	26/02/03	1,037	1,042	1,024	1,034	+7	+0.68	45,700	-
[7294]	26/02/02	1,038	1,040	1,019	1,027	+10	+0.98	37,500	-
[7294]	26/01/30	1,013	1,023	1,008	1,017	+6	+0.59	40,500	-
[7294]	26/01/29	1,008	1,016	1,000	1,011	+4	+0.40	51,600	-
[7294]	26/01/28	1,013	1,017	1,000	1,007	-12	-1.18	33,700	-
[7294]	26/01/27	1,021	1,025	1,009	1,019	-12	-1.16	37,700	-
[7294]	26/01/26	1,056	1,059	1,031	1,031	-42	-3.91	35,100	-
[7294]	26/01/23	1,083	1,087	1,069	1,073	-10	-0.92	30,900	-
[7294]	26/01/22	1,054	1,096	1,054	1,083	+33	+3.14	46,200	-
[7294]	26/01/21	1,026	1,054	1,020	1,050	+12	+1.16	55,900	-
[7294]	26/01/20	1,065	1,066	1,038	1,038	-26	-2.44	38,300	-
[7294]	26/01/19	1,070	1,070	1,042	1,064	-2	-0.19	28,500	-
[7294]	26/01/16	1,056	1,066	1,050	1,066	+10	+0.95	49,500	-
[7294]	26/01/15	1,051	1,063	1,051	1,056	+5	+0.48	29,400	-
[7294]	26/01/14	1,043	1,054	1,043	1,051	+8	+0.77	22,200	-
[7294]	26/01/13	1,050	1,054	1,034	1,043	+3	+0.29	34,000	-
[7294]	26/01/09	1,029	1,047	1,029	1,040	+11	+1.07	20,100	-
[7294]	26/01/08	1,036	1,041	1,024	1,029	-7	-0.68	25,100	-
[7294]	26/01/07	1,020	1,040	1,015	1,036	+5	+0.48	22,900	-
[7294]	26/01/06	1,025	1,038	1,025	1,031	+13	+1.28	33,400	-
[7294]	26/01/05	1,010	1,021	1,005	1,018	+13	+1.29	31,300	-
[7294]	25/12/30	997	1,006	991	1,005	+12	+1.21	29,500	-
[7294]	25/12/29	984	998	981	993	+16	+1.64	37,800	-
[7294]	25/12/26	976	980	970	977	+3	+0.31	22,300	-
[7294]	25/12/25	972	983	964	974	+2	+0.21	36,000	-
[7294]	25/12/24	971	980	971	972	+1	+0.10	32,600	-
[7294]	25/12/23	965	977	965	971	+8	+0.83	24,200	-
[7294]	25/12/22	956	966	951	963	+15	+1.58	27,700	-
[7294]	25/12/19	940	952	940	948	+8	+0.85	38,100	-
[7294]	25/12/18	951	951	940	940	-12	-1.26	31,800	-
[7294]	25/12/17	948	955	945	952	+4	+0.42	18,400	-
[7294]	25/12/16	960	965	948	948	-13	-1.35	21,100	-
[7294]	25/12/15	945	964	945	961	+16	+1.69	38,000	-
[7294]	25/12/12	927	949	923	945	+33	+3.62	45,000	-
[7294]	25/12/11	935	938	912	912	-20	-2.15	54,800	-
[7294]	25/12/10	928	938	927	932	+9	+0.98	31,000	-
[7294]	25/12/09	932	936	922	923	-11	-1.18	33,500	-
[7294]	25/12/08	934	943	933	934	+1	+0.11	12,700	-
[7294]	25/12/05	944	947	933	933	-15	-1.58	30,200	-
[7294]	25/12/04	942	953	942	948	+6	+0.64	23,200	-
[7294]	25/12/03	951	959	942	942	-14	-1.46	25,000	-
[7294]	25/12/02	953	961	946	956	+3	+0.31	24,900	-
[7294]	25/12/01	962	962	953	953	-17	-1.75	20,900	-
[7294]	25/11/28	963	975	963	970	+1	+0.10	16,900	-
[7294]	25/11/27	974	976	965	969	-10	-1.02	28,400	-
[7294]	25/11/26	973	981	969	979	+13	+1.35	27,000	-
[7294]	25/11/25	967	974	960	966	-1	-0.10	22,800	-
[7294]	25/11/21	939	968	939	967	+32	+3.42	40,500	-
[7294]	25/11/20	961	961	935	935	-11	-1.16	29,700	-
[7294]	25/11/19	964	967	946	946	-18	-1.87	41,100	-
[7294]	25/11/18	972	975	964	964	-12	-1.23	27,000	-
[7294]	25/11/17	988	994	976	976	-12	-1.21	27,800	-
[7294]	25/11/14	986	995	978	988	+8	+0.82	46,300	-
[7294]	25/11/13	972	995	962	980	-22	-2.20	178,200	-
[7294]	25/11/12	982	1,025	977	1,002	+80	+8.68	250,500	-
[7294]	25/11/11	939	946	920	922	-16	-1.71	43,800	-
[7294]	25/11/10	934	938	929	938	+10	+1.08	17,100	-
[7294]	25/11/07	928	934	922	928	-1	-0.11	27,000	-
[7294]	25/11/06	925	936	924	929	+5	+0.54	27,500	-
[7294]	25/11/05	922	925	905	924	0	0.00	43,200	-
[7294]	25/11/04	913	926	911	924	+7	+0.76	24,900	-
[7294]	25/10/31	917	917	908	917	+2	+0.22	25,800	-
[7294]	25/10/30	904	921	904	915	+11	+1.22	135,600	-
[7294]	25/10/29	925	925	901	904	-21	-2.27	47,200	-
[7294]	25/10/28	954	954	922	925	-38	-3.95	42,700	-
[7294]	25/10/27	956	963	956	963	+9	+0.94	27,400	-
[7294]	25/10/24	949	954	945	954	+2	+0.21	17,200	-
[7294]	25/10/23	946	961	942	952	+10	+1.06	22,500	-
[7294]	25/10/22	934	947	934	942	+9	+0.96	62,700	-
[7294]	25/10/21	935	940	926	933	0	0.00	31,800	-
[7294]	25/10/20	941	945	933	933	+7	+0.76	22,600	-
[7294]	25/10/17	937	937	922	926	-9	-0.96	17,100	-
[7294]	25/10/16	936	942	930	935	+1	+0.11	26,000	-
[7294]	25/10/15	920	936	920	934	+15	+1.63	24,000	-
[7294]	25/10/14	929	933	918	919	-15	-1.61	39,200	-
[7294]	25/10/10	945	945	930	934	-18	-1.89	33,000	-
[7294]	25/10/09	951	954	945	952	+3	+0.32	25,100	-
[7294]	25/10/08	962	967	948	949	-13	-1.35	27,500	-
[7294]	25/10/07	954	966	952	962	+8	+0.84	33,000	-
[7294]	25/10/06	945	957	941	954	+24	+2.58	37,600	-
[7294]	25/10/03	919	933	919	930	+8	+0.87	17,500	-
[7294]	25/10/02	912	924	911	922	+9	+0.99	39,600	-
[7294]	25/10/01	935	935	913	913	-27	-2.87	45,000	-
[7294]	25/09/30	956	961	940	940	-16	-1.67	29,600	-
[7294]	25/09/29	968	968	956	956	-31	-3.14	37,000	-
[7294]	25/09/26	979	987	976	987	+9	+0.92	43,100	-
[7294]	25/09/25	970	978	965	978	+12	+1.24	28,200	-
[7294]	25/09/24	962	969	957	966	+4	+0.42	27,100	-
[7294]	25/09/22	968	975	962	962	-6	-0.62	24,300	-
[7294]	25/09/19	980	988	967	968	-12	-1.22	38,600	-
[7294]	25/09/18	988	993	980	980	-8	-0.81	29,100	-
[7294]	25/09/17	990	993	982	988	-6	-0.60	25,100	-
[7294]	25/09/16	1,000	1,004	991	994	-5	-0.50	19,000	-
[7294]	25/09/12	958	1,000	958	999	+45	+4.72	56,700	-
[7294]	25/09/11	992	992	954	954	-37	-3.73	53,800	-
[7294]	25/09/10	996	1,000	989	991	-5	-0.50	20,700	-
[7294]	25/09/09	1,004	1,014	993	996	-7	-0.70	23,100	-
[7294]	25/09/08	999	1,003	994	1,003	+5	+0.50	24,100	-
[7294]	25/09/05	1,012	1,012	995	998	-4	-0.40	28,900	-