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
[7297]	26/10/29	851	852	850	852	-1.0	-0.12	2,900	6,010,006,528
[7297]	26/10/28	863	863	853	853	-1.0	-0.12	900	6,017,060,352
[7297]	26/10/27	865	865	854	854	0	+0.00	3,900	6,024,114,176
[7297]	26/10/26	875	875	854	854	-18.0	-2.06	8,900	6,024,114,176
[7297]	26/10/23	855	872	854	872	+17.0	+1.99	1,700	6,151,086,080
[7297]	26/10/22	852	858	852	855	0	+0.00	900	6,031,168,512
[7297]	26/10/21	845	855	845	855	+7.0	+0.83	1,900	6,031,168,512
[7297]	26/10/20	848	852	848	848	-4.0	-0.47	1,500	5,981,790,208
[7297]	26/10/19	856	856	845	852	-8.0	-0.93	1,700	6,010,006,528
[7297]	26/10/16	860	860	860	860	+6.0	+0.70	200	6,066,438,144
[7297]	26/10/15	859	859	854	854	-1.0	-0.12	400	6,024,114,176
[7297]	26/10/14	856	856	855	855	-1.0	-0.12	1,400	6,031,168,512
[7297]	26/10/13	856	856	856	856	+5.0	+0.59	100	6,038,222,336
[7297]	26/10/09	851	851	851	851	0	+0.00	300	6,002,952,192
[7297]	26/10/08	852	852	851	851	-3.0	-0.35	600	6,002,952,192
[7297]	26/10/07	859	859	851	854	-11.0	-1.27	39,500	6,024,114,176
[7297]	26/10/06	865	865	860	865	0	+0.00	800	6,101,708,288
[7297]	26/10/05	865	865	865	865	+6.0	+0.70	1,500	6,101,708,288
[7297]	26/10/02	869	869	859	859	-10.0	-1.15	900	6,059,384,320
[7297]	26/10/01	871	871	869	869	0	+0.00	1,400	6,129,924,096
[7297]	26/09/30	868	869	868	869	+4.0	+0.46	300	6,129,924,096
[7297]	26/09/29	865	865	865	865	-15.0	-1.70	100	6,101,708,288
[7297]	26/09/28	883	883	880	880	+1.0	+0.11	2,900	6,207,518,208
[7297]	26/09/25	878	879	876	879	+6.0	+0.69	600	6,200,464,384
[7297]	26/09/24	879	879	871	873	-6.0	-0.68	3,100	6,158,140,416
[7297]	26/09/18	863	879	859	879	+9.0	+1.03	4,000	6,200,464,384
[7297]	26/09/17	854	870	854	870	+17.0	+1.99	4,200	6,136,978,432
[7297]	26/09/16	853	855	853	853	0	+0.00	600	6,017,060,352
[7297]	26/09/15	855	857	852	853	-4.0	-0.47	4,900	6,017,060,352
[7297]	26/09/14	857	869	857	857	+2.0	+0.23	900	6,045,276,160
[7297]	26/09/11	860	860	853	855	-8.0	-0.93	4,900	6,031,168,512
[7297]	26/09/10	873	873	861	863	-3.0	-0.35	1,800	6,087,600,128
[7297]	26/09/09	865	872	865	866	+2.0	+0.23	600	6,108,762,112
[7297]	26/09/08	873	873	864	864	-9.0	-1.03	300	6,094,654,464
[7297]	26/09/07	874	874	864	873	+7.0	+0.81	5,200	6,158,140,416
[7297]	26/09/04	866	866	866	866	+3.0	+0.35	100	6,108,762,112
[7297]	26/09/03	－	－	－	863	－	－	0	-
[7297]	26/09/02	870	870	863	863	-7	-0.80	400	-
[7297]	26/09/01	865	870	865	870	0	0.00	700	-
[7297]	26/08/31	865	870	865	870	+10	+1.16	2,200	-
[7297]	26/08/28	859	864	855	860	+1	+0.12	3,300	-
[7297]	26/08/27	861	861	857	859	0	0.00	1,300	-
[7297]	26/08/26	861	861	857	859	-2	-0.23	1,800	-
[7297]	26/08/25	861	861	860	861	+1	+0.12	1,400	-
[7297]	26/08/24	863	864	860	860	-3	-0.35	1,900	-
[7297]	26/08/21	860	863	860	863	+9	+1.05	400	-
[7297]	26/08/20	856	858	854	854	+2	+0.23	300	-
[7297]	26/08/19	864	864	850	852	-12	-1.39	7,300	-
[7297]	26/08/18	864	864	864	864	+2	+0.23	1,000	-
[7297]	26/08/17	864	864	857	862	+5	+0.58	3,400	-
[7297]	26/08/14	858	864	857	857	0	0.00	800	-
[7297]	26/08/13	858	858	857	857	-3	-0.35	700	-
[7297]	26/08/12	864	864	860	860	-4	-0.46	2,000	-
[7297]	26/08/10	864	864	856	864	0	0.00	9,600	-
[7297]	26/08/07	864	864	864	864	+1	+0.12	100	-
[7297]	26/08/06	869	880	863	863	+2	+0.23	2,400	-
[7297]	26/08/05	860	861	860	861	-1	-0.12	1,200	-
[7297]	26/08/04	860	875	860	862	+2	+0.23	2,100	-
[7297]	26/08/03	860	875	860	860	-10	-1.15	2,300	-
[7297]	26/07/31	890	896	870	870	-15	-1.69	6,300	-
[7297]	26/07/30	885	885	885	885	+1	+0.11	2,200	-
[7297]	26/07/29	884	884	884	884	0	0.00	100	-
[7297]	26/07/28	884	885	884	884	0	0.00	500	-
[7297]	26/07/27	898	898	884	884	-6	-0.67	3,700	-
[7297]	26/07/24	888	890	884	890	+1	+0.11	1,300	-
[7297]	26/07/23	876	890	876	889	+14.0	+1.60	3,400	6,271,004,160
[7297]	26/07/22	875	875	875	875	-5.0	-0.57	200	6,172,248,064
[7297]	26/07/21	882	882	879	880	+13.0	+1.50	800	6,207,518,208
[7297]	26/07/17	882	882	867	867	-13	-1.48	3,600	-
[7297]	26/07/16	880	885	880	880	+10	+1.15	4,100	-
[7297]	26/07/15	880	880	870	870	-10	-1.14	200	-
[7297]	26/07/14	880	880	870	880	+14	+1.62	400	-
[7297]	26/07/13	870	880	865	866	-4	-0.46	800	-
[7297]	26/07/10	870	870	870	870	0	0.00	1,900	-
[7297]	26/07/09	866	870	866	870	+4	+0.46	500	-
[7297]	26/07/08	866	866	866	866	0	0.00	2,200	-
[7297]	26/07/07	860	866	860	866	+10	+1.17	2,500	-
[7297]	26/07/06	856	856	856	856	+5	+0.59	100	-
[7297]	26/07/03	860	860	851	851	-9	-1.05	700	-
[7297]	26/07/02	858	860	858	860	+10	+1.18	300	-
[7297]	26/07/01	857	857	850	850	-7	-0.82	400	-
[7297]	26/06/30	866	866	857	857	+1	+0.12	900	-
[7297]	26/06/29	857	857	856	856	+14	+1.66	2,200	-
[7297]	26/06/26	863	863	842	842	-22	-2.55	2,200	-
[7297]	26/06/25	845	866	845	864	+21	+2.49	500	-
[7297]	26/06/24	845	849	840	843	+1	+0.12	2,800	-
[7297]	26/06/23	855	855	841	842	-6	-0.71	3,800	-
[7297]	26/06/22	850	855	848	848	-2	-0.24	2,800	-
[7297]	26/06/19	847	850	847	850	－	－	400	-
[7297]	26/06/18	－	－	－	846	－	－	0	-
[7297]	26/06/17	－	－	－	846	－	－	0	-
[7297]	26/06/16	846	846	846	846	+1	+0.12	100	-
[7297]	26/06/15	855	867	845	845	-10	-1.17	2,300	-
[7297]	26/06/12	856	856	855	855	0	0.00	2,300	-
[7297]	26/06/11	855	855	855	855	0	0.00	1,000	-
[7297]	26/06/10	852	855	852	855	+4	+0.47	200	-
[7297]	26/06/09	851	851	851	851	+4	+0.47	100	-
[7297]	26/06/08	847	847	846	847	-11	-1.28	400	-
[7297]	26/06/05	853	860	850	858	-4	-0.46	1,400	-
[7297]	26/06/04	851	862	851	862	-4	-0.46	400	-
[7297]	26/06/03	868	868	853	866	+7	+0.81	400	-
[7297]	26/06/02	855	859	848	859	+4	+0.47	1,000	-
[7297]	26/06/01	857	857	855	855	-2	-0.23	800	-
[7297]	26/05/29	875	875	848	857	-14	-1.61	3,900	-
[7297]	26/05/28	860	871	859	871	+10	+1.16	2,200	-
[7297]	26/05/27	865	868	861	861	-4	-0.46	600	-
[7297]	26/05/26	865	879	865	865	0	0.00	900	-
[7297]	26/05/25	855	868	855	865	+12	+1.41	1,700	-
[7297]	26/05/22	860	861	853	853	-7.0	-0.81	600	-
[7297]	26/05/21	859	862	851	860	+10.0	+1.18	1,300	-
[7297]	26/05/20	845	860	845	850	+8.0	+0.95	1,100	-
[7297]	26/05/19	842	842	842	842	+2.0	+0.24	600	-
[7297]	26/05/18	872	872	840	840	-25.0	-2.89	2,600	-
[7297]	26/05/15	843	865	843	865	+22.0	+2.61	1,500	-
[7297]	26/05/14	834	843	834	843	0	+0.00	1,600	-
[7297]	26/05/13	845	849	833	843	-11.0	-1.29	3,400	-
[7297]	26/05/12	862	862	854	854	-8.0	-0.93	300	-
[7297]	26/05/11	866	866	859	862	+3.0	+0.35	800	-
[7297]	26/05/08	859	860	859	859	0	+0.00	1,000	-
[7297]	26/05/07	862	865	859	859	+1.0	+0.12	400	-
[7297]	26/05/01	869	869	858	858	+2.0	+0.23	200	-
[7297]	26/04/30	862	862	856	856	-21.0	-2.39	300	-
[7297]	26/04/28	877	877	877	877	0	+0.00	0	-
[7297]	26/04/27	867	879	867	877	+11	+1.27	3,800	-
[7297]	26/04/24	860	866	856	866	+8	+0.93	1,200	-
[7297]	26/04/23	859	866	856	858	+1	+0.12	1,600	-
[7297]	26/04/22	868	868	857	857	－	－	1,500	-
[7297]	26/04/21	－	－	－	870	－	－	0	-
[7297]	26/04/20	862	870	862	870	+8	+0.93	1,200	-
[7297]	26/04/17	863	863	861	862	-2	-0.23	600	-
[7297]	26/04/16	864	864	864	864	0	0.00	300	-
[7297]	26/04/15	870	870	860	864	-3	-0.35	2,500	-
[7297]	26/04/14	865	871	865	867	-4	-0.46	2,200	-
[7297]	26/04/13	878	878	871	871	-7	-0.80	1,400	-
[7297]	26/04/10	878	878	870	878	+6	+0.69	600	-
[7297]	26/04/09	872	878	868	872	0	0.00	1,400	-
[7297]	26/04/08	863	872	863	872	+9	+1.04	1,700	-
[7297]	26/04/07	865	865	863	863	-2	-0.23	300	-
[7297]	26/04/06	865	865	862	865	0	0.00	1,800	-
[7297]	26/04/03	869	869	864	865	+11	+1.29	500	-
[7297]	26/04/02	884	884	840	854	-46	-5.11	7,600	-
[7297]	26/04/01	901	901	900	900	0	0.00	300	-
[7297]	26/03/31	905	905	896	900	-15	-1.64	1,800	-
[7297]	26/03/30	927	927	915	915	-10	-1.08	1,500	-
[7297]	26/03/27	924	930	924	925	+3	+0.33	600	-
[7297]	26/03/26	949	949	922	922	-9	-0.97	1,000	-
[7297]	26/03/25	914	931	914	931	+26	+2.87	700	-
[7297]	26/03/24	916	916	905	905	-7	-0.77	400	-
[7297]	26/03/23	898	913	898	912	-1	-0.11	1,400	-
[7297]	26/03/19	888	916	888	913	-5	-0.54	2,700	-
[7297]	26/03/18	900	918	900	918	+18	+2.00	600	-
[7297]	26/03/17	900	900	900	900	0	0.00	600	-
[7297]	26/03/16	900	900	899	900	-2	-0.22	600	-
[7297]	26/03/13	900	902	900	902	－	－	1,600	-
[7297]	26/03/12	－	－	－	900	－	－	0	-
[7297]	26/03/11	901	904	896	900	-3	-0.33	1,800	-
[7297]	26/03/10	895	908	893	903	+27	+3.08	2,100	-
[7297]	26/03/09	893	893	872	876	-25	-2.77	1,300	-
[7297]	26/03/06	908	908	901	901	-7	-0.77	900	-
[7297]	26/03/05	911	912	908	908	-3	-0.33	2,900	-
[7297]	26/03/04	910	911	900	911	-2	-0.22	3,300	-
[7297]	26/03/03	934	946	913	913	-24	-2.56	2,700	-
[7297]	26/03/02	944	944	937	937	-20	-2.09	1,500	-
[7297]	26/02/27	972	985	940	957	-13	-1.34	3,800	-
[7297]	26/02/26	960	980	960	970	+11	+1.15	2,000	-
[7297]	26/02/25	956	960	956	959	+4	+0.42	900	-
[7297]	26/02/24	970	970	955	955	-10	-1.04	1,700	-
[7297]	26/02/20	966	968	965	965	0	0.00	2,600	-
[7297]	26/02/19	950	980	950	965	+23	+2.44	5,600	-
[7297]	26/02/18	940	942	940	942	+12	+1.29	700	-
[7297]	26/02/17	920	930	920	930	-3	-0.32	700	-
[7297]	26/02/16	933	934	933	933	0	0.00	800	-
[7297]	26/02/13	909	949	909	933	+24	+2.64	3,600	-
[7297]	26/02/12	923	925	901	909	-16	-1.73	6,700	-
[7297]	26/02/10	922	925	907	925	+3	+0.33	2,000	-
[7297]	26/02/09	913	938	912	922	+16	+1.77	5,900	-
[7297]	26/02/06	901	943	901	906	+5	+0.55	11,400	-
[7297]	26/02/05	900	907	900	901	+12	+1.35	3,200	-
[7297]	26/02/04	900	900	889	889	-16	-1.77	400	-
[7297]	26/02/03	888	905	888	905	+25	+2.84	800	-
[7297]	26/02/02	876	885	876	880	+4	+0.46	800	-
[7297]	26/01/30	875	876	875	876	+1	+0.11	200	-
[7297]	26/01/29	875	875	875	875	+5	+0.57	200	-
[7297]	26/01/28	875	875	870	870	-5	-0.57	2,700	-
[7297]	26/01/27	875	880	875	875	+1	+0.11	800	-
[7297]	26/01/26	887	887	874	874	-13	-1.47	1,500	-
[7297]	26/01/23	875	888	875	887	+12	+1.37	900	-
[7297]	26/01/22	870	881	870	875	+7	+0.81	1,500	-
[7297]	26/01/21	866	875	866	868	-11	-1.25	500	-
[7297]	26/01/20	880	880	863	879	0	0.00	1,300	-
[7297]	26/01/19	886	886	862	879	-7	-0.79	5,500	-
[7297]	26/01/16	884	894	884	886	+2	+0.23	400	-
[7297]	26/01/15	875	887	875	884	+1	+0.11	700	-
[7297]	26/01/14	887	890	882	883	+1	+0.11	1,100	-
[7297]	26/01/13	914	914	876	882	-32	-3.50	3,800	-
[7297]	26/01/09	911	914	910	914	+3	+0.33	800	-
[7297]	26/01/08	921	945	911	911	-2	-0.22	5,000	-
[7297]	26/01/07	901	920	900	913	+12	+1.33	8,900	-
[7297]	26/01/06	902	913	901	901	+1	+0.11	2,700	-
[7297]	26/01/05	883	906	881	900	+17	+1.93	6,900	-
[7297]	25/12/30	889	890	883	883	-6	-0.67	1,800	-
[7297]	25/12/29	901	901	889	889	+3	+0.34	2,700	-
[7297]	25/12/26	900	900	886	886	+3	+0.34	5,300	-
[7297]	25/12/25	880	898	879	883	+4	+0.46	1,900	-
[7297]	25/12/24	877	886	877	879	+7	+0.80	1,600	-
[7297]	25/12/23	873	880	872	872	－	－	900	-
[7297]	25/12/22	－	－	－	880	－	－	0	-
[7297]	25/12/19	863	880	863	880	+10	+1.15	1,400	-
[7297]	25/12/18	868	870	861	870	+5	+0.58	1,800	-
[7297]	25/12/17	866	866	861	865	+4	+0.46	1,000	-
[7297]	25/12/16	860	862	857	861	+2	+0.23	1,800	-
[7297]	25/12/15	861	861	859	859	-2	-0.23	1,200	-
[7297]	25/12/12	849	861	849	861	+13	+1.53	1,100	-
[7297]	25/12/11	849	854	845	848	-1	-0.12	1,800	-
[7297]	25/12/10	848	856	848	849	+5	+0.59	2,800	-
[7297]	25/12/09	846	846	839	844	-2	-0.24	300	-
[7297]	25/12/08	848	848	843	846	+14	+1.68	3,100	-
[7297]	25/12/05	833	833	831	832	-2	-0.24	600	-
[7297]	25/12/04	831	846	831	834	+5	+0.60	4,200	-
[7297]	25/12/03	834	835	823	829	-3	-0.36	3,100	-
[7297]	25/12/02	836	836	832	832	+3	+0.36	1,900	-
[7297]	25/12/01	829	829	819	829	+10	+1.22	3,200	-
[7297]	25/11/28	831	831	800	819	-10	-1.21	12,000	-
[7297]	25/11/27	834	835	829	829	-5	-0.60	900	-
[7297]	25/11/26	835	838	834	834	-7	-0.83	1,500	-
[7297]	25/11/25	830	841	826	841	+11	+1.33	2,200	-
[7297]	25/11/21	832	832	830	830	-2	-0.24	1,000	-
[7297]	25/11/20	835	840	828	832	+1	+0.12	3,900	-
[7297]	25/11/19	831	831	831	831	0	0.00	600	-
[7297]	25/11/18	835	835	831	831	-10	-1.19	1,500	-
[7297]	25/11/17	837	841	837	841	-3	-0.36	1,600	-
[7297]	25/11/14	842	844	836	844	+2	+0.24	1,300	-
[7297]	25/11/13	852	852	838	842	-10	-1.17	9,800	-
[7297]	25/11/12	855	855	850	852	-9	-1.05	1,800	-
[7297]	25/11/11	855	861	855	861	+3	+0.35	700	-
[7297]	25/11/10	857	860	857	858	+2	+0.23	1,200	-
[7297]	25/11/07	870	870	856	856	－	－	600	-
[7297]	25/11/06	－	－	－	856	－	－	0	-
[7297]	25/11/05	856	856	856	856	-3	-0.35	300	-
[7297]	25/11/04	866	875	855	859	-20	-2.28	3,200	-
[7297]	25/10/31	860	879	856	879	+23	+2.69	1,600	-
[7297]	25/10/30	856	856	855	856	-9	-1.04	2,400	-
[7297]	25/10/29	870	870	865	865	－	－	700	-
[7297]	25/10/28	－	－	－	879	－	－	0	-
[7297]	25/10/27	877	879	869	879	+6	+0.69	1,500	-
[7297]	25/10/24	859	873	859	873	+14	+1.63	900	-
[7297]	25/10/23	850	859	850	859	-4	-0.46	3,900	-
[7297]	25/10/22	872	872	863	863	-4	-0.46	200	-
[7297]	25/10/21	871	871	867	867	－	－	1,900	-
[7297]	25/10/20	－	－	－	868	－	－	0	-
[7297]	25/10/17	868	868	868	868	－	－	300	-
[7297]	25/10/16	－	－	－	868	－	－	0	-
[7297]	25/10/15	860	868	860	868	+8	+0.93	400	-
[7297]	25/10/14	856	860	855	860	+4	+0.47	1,300	-
[7297]	25/10/10	856	860	856	856	+2	+0.23	500	-
[7297]	25/10/09	849	855	849	854	+3	+0.35	500	-
[7297]	25/10/08	851	851	851	851	-2	-0.23	100	-
[7297]	25/10/07	856	856	853	853	-3	-0.35	400	-
[7297]	25/10/06	853	856	853	856	+2	+0.23	400	-
[7297]	25/10/03	846	865	846	854	+4	+0.47	600	-
[7297]	25/10/02	844	850	844	850	+7	+0.83	2,300	-
[7297]	25/10/01	865	865	843	843	-24	-2.77	4,400	-
[7297]	25/09/30	867	867	867	867	-4	-0.46	100	-
[7297]	25/09/29	884	884	871	871	-17	-1.91	1,100	-
[7297]	25/09/26	880	888	874	888	+8	+0.91	8,900	-
[7297]	25/09/25	867	882	862	880	+23	+2.68	8,000	-
[7297]	25/09/24	850	864	847	857	+10	+1.18	3,600	-
[7297]	25/09/22	854	859	846	847	-8	-0.94	7,500	-
[7297]	25/09/19	855	858	852	855	-5	-0.58	1,500	-
[7297]	25/09/18	853	860	850	860	+7	+0.82	13,000	-
[7297]	25/09/17	856	859	853	853	-3	-0.35	1,100	-
[7297]	25/09/16	856	857	853	856	+1	+0.12	3,300	-
[7297]	25/09/12	855	855	855	855	+3	+0.35	400	-
[7297]	25/09/11	853	855	848	852	-1	-0.12	1,500	-
[7297]	25/09/10	852	854	851	853	+3	+0.35	500	-
[7297]	25/09/09	850	852	850	850	-10	-1.16	10,400	-
[7297]	25/09/08	860	860	858	860	+1	+0.12	2,500	-
[7297]	25/09/05	865	865	857	859	-6	-0.69	9,800	-