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
[7317]	26/07/16	1,103	1,104	1,103	1,103	0	+0.00	3,500	23,715,039,232
[7317]	26/07/15	1,102	1,109	1,102	1,103	+1	+0.09	9,500	-
[7317]	26/07/14	1,103	1,104	1,102	1,102	0	0.00	13,200	-
[7317]	26/07/13	1,102	1,103	1,102	1,102	0	0.00	14,300	-
[7317]	26/07/10	1,101	1,104	1,101	1,102	+1	+0.09	9,300	-
[7317]	26/07/09	1,101	1,102	1,101	1,101	0	0.00	5,600	-
[7317]	26/07/08	1,101	1,102	1,101	1,101	0	0.00	8,900	-
[7317]	26/07/07	1,101	1,102	1,101	1,101	0	0.00	3,200	-
[7317]	26/07/06	1,101	1,103	1,101	1,101	0	0.00	13,300	-
[7317]	26/07/03	1,100	1,101	1,100	1,101	0	0.00	19,400	-
[7317]	26/07/02	1,100	1,101	1,100	1,101	+1	+0.09	22,100	-
[7317]	26/07/01	1,100	1,100	1,099	1,100	0	0.00	45,900	-
[7317]	26/06/30	1,099	1,101	1,099	1,100	+1	+0.09	27,700	-
[7317]	26/06/29	1,098	1,100	1,098	1,099	+1	+0.09	22,500	-
[7317]	26/06/26	1,103	1,103	1,098	1,098	-5	-0.45	12,000	-
[7317]	26/06/25	1,103	1,104	1,103	1,103	0	0.00	4,500	-
[7317]	26/06/24	1,103	1,104	1,103	1,103	0	0.00	2,200	-
[7317]	26/06/23	1,103	1,104	1,100	1,103	0	0.00	37,000	-
[7317]	26/06/22	1,103	1,105	1,103	1,103	0	0.00	3,500	-
[7317]	26/06/19	1,103	1,105	1,103	1,103	0	0.00	14,700	-
[7317]	26/06/18	1,103	1,105	1,102	1,103	0	0.00	55,300	-
[7317]	26/06/17	1,102	1,107	1,102	1,103	+2	+0.18	61,500	-
[7317]	26/06/16	1,100	1,101	1,100	1,101	+1	+0.09	25,100	-
[7317]	26/06/15	1,101	1,102	1,100	1,100	-1	-0.09	26,800	-
[7317]	26/06/12	1,108	1,108	1,100	1,101	-8	-0.72	34,300	-
[7317]	26/06/11	1,108	1,110	1,108	1,109	+1	+0.09	64,400	-
[7317]	26/06/10	1,109	1,109	1,108	1,108	-1	-0.09	115,200	-
[7317]	26/06/09	1,109	1,109	1,108	1,109	+1	+0.09	22,900	-
[7317]	26/06/08	1,109	1,109	1,108	1,108	0	0.00	52,000	-
[7317]	26/06/05	1,109	1,110	1,108	1,108	0	0.00	105,100	-
[7317]	26/06/04	1,109	1,109	1,108	1,108	0	0.00	144,500	-
[7317]	26/06/03	1,109	1,109	1,108	1,108	0	0.00	28,100	-
[7317]	26/06/02	1,109	1,109	1,108	1,108	-1	-0.09	20,500	-
[7317]	26/06/01	1,109	1,109	1,108	1,109	+1	+0.09	31,900	-
[7317]	26/05/29	1,108	1,109	1,108	1,108	0	0.00	19,000	-
[7317]	26/05/28	1,108	1,109	1,108	1,108	0	0.00	18,100	-
[7317]	26/05/27	1,108	1,109	1,108	1,108	-1	-0.09	25,500	-
[7317]	26/05/26	1,109	1,110	1,108	1,109	+1	+0.09	161,800	-
[7317]	26/05/25	1,109	1,109	1,108	1,108	0	0.00	36,000	-
[7317]	26/05/22	1,109	1,109	1,108	1,108	0	+0.00	53,500	-
[7317]	26/05/21	1,109	1,109	1,108	1,108	0	+0.00	81,600	-
[7317]	26/05/20	1,107	1,110	1,107	1,108	+1.0	+0.09	572,400	-
[7317]	26/05/19	1,108	1,108	1,107	1,107	+1.0	+0.09	204,700	-
[7317]	26/05/18	1,103	1,106	1,103	1,106	+1.0	+0.09	46,500	-
[7317]	26/05/15	1,104	1,105	1,102	1,105	+2.0	+0.18	70,300	-
[7317]	26/05/14	1,103	1,104	1,103	1,103	0	+0.00	26,800	-
[7317]	26/05/13	1,104	1,104	1,103	1,103	0	+0.00	3,400	-
[7317]	26/05/12	1,104	1,104	1,103	1,103	0	+0.00	6,900	-
[7317]	26/05/11	1,103	1,105	1,103	1,103	0	+0.00	8,400	-
[7317]	26/05/08	1,103	1,104	1,103	1,103	+2.0	+0.18	52,200	-
[7317]	26/05/07	1,099	1,103	1,099	1,101	+2.0	+0.18	82,600	-
[7317]	26/05/01	1,099	1,100	1,099	1,099	+1.0	+0.09	8,500	-
[7317]	26/04/30	1,099	1,100	1,098	1,098	0	+0.00	43,000	-
[7317]	26/04/28	1,098	1,100	1,098	1,098	0	+0.00	53,100	-
[7317]	26/04/27	1,097	1,099	1,097	1,098	+1	+0.09	41,100	-
[7317]	26/04/24	1,097	1,098	1,097	1,097	0	0.00	7,900	-
[7317]	26/04/23	1,097	1,098	1,097	1,097	0	0.00	16,200	-
[7317]	26/04/22	1,097	1,098	1,097	1,097	0	0.00	5,500	-
[7317]	26/04/21	1,098	1,098	1,097	1,097	0	0.00	6,400	-
[7317]	26/04/20	1,098	1,098	1,097	1,097	0	0.00	5,200	-
[7317]	26/04/17	1,097	1,098	1,097	1,097	0	0.00	9,600	-
[7317]	26/04/16	1,098	1,098	1,097	1,097	-1	-0.09	31,000	-
[7317]	26/04/15	1,097	1,098	1,097	1,098	+1	+0.09	8,800	-
[7317]	26/04/14	1,098	1,098	1,097	1,097	0	0.00	14,500	-
[7317]	26/04/13	1,098	1,098	1,097	1,097	0	0.00	57,300	-
[7317]	26/04/10	1,097	1,098	1,097	1,097	-1	-0.09	15,700	-
[7317]	26/04/09	1,097	1,098	1,097	1,098	+1	+0.09	27,300	-
[7317]	26/04/08	1,098	1,098	1,096	1,097	-1	-0.09	112,000	-
[7317]	26/04/07	1,098	1,100	1,098	1,098	0	0.00	11,900	-
[7317]	26/04/06	1,097	1,098	1,097	1,098	+2	+0.18	56,300	-
[7317]	26/04/03	1,099	1,099	1,096	1,096	0	0.00	34,200	-
[7317]	26/04/02	1,095	1,099	1,095	1,096	+1	+0.09	201,000	-
[7317]	26/04/01	1,095	1,096	1,094	1,095	+3	+0.27	53,300	-
[7317]	26/03/31	1,093	1,095	1,092	1,092	+1	+0.09	111,100	-
[7317]	26/03/30	1,090	1,097	1,089	1,091	+1	+0.09	64,000	-
[7317]	26/03/27	1,090	1,091	1,089	1,090	+1	+0.09	126,700	-
[7317]	26/03/26	1,090	1,091	1,089	1,089	0	0.00	97,000	-
[7317]	26/03/25	1,090	1,091	1,089	1,089	-1	-0.09	5,300	-
[7317]	26/03/24	1,091	1,091	1,089	1,090	+1	+0.09	12,200	-
[7317]	26/03/23	1,089	1,090	1,088	1,089	0	0.00	44,300	-
[7317]	26/03/19	1,089	1,090	1,089	1,089	0	0.00	49,500	-
[7317]	26/03/18	1,088	1,090	1,088	1,089	+1	+0.09	13,600	-
[7317]	26/03/17	1,090	1,091	1,088	1,088	-1	-0.09	26,200	-
[7317]	26/03/16	1,086	1,089	1,086	1,089	+3	+0.28	24,100	-
[7317]	26/03/13	1,090	1,091	1,086	1,086	-2	-0.18	51,300	-
[7317]	26/03/12	1,086	1,088	1,085	1,088	+2	+0.18	47,900	-
[7317]	26/03/11	1,088	1,090	1,086	1,086	0	0.00	12,000	-
[7317]	26/03/10	1,086	1,088	1,086	1,086	0	0.00	22,600	-
[7317]	26/03/09	1,086	1,089	1,085	1,086	-1	-0.09	46,300	-
[7317]	26/03/06	1,086	1,089	1,086	1,087	+1	+0.09	63,100	-
[7317]	26/03/05	1,089	1,090	1,084	1,086	+3	+0.28	127,600	-
[7317]	26/03/04	1,088	1,089	1,082	1,083	-4	-0.37	897,100	-
[7317]	26/03/03	1,089	1,090	1,087	1,087	-2	-0.18	95,700	-
[7317]	26/03/02	1,089	1,090	1,089	1,089	0	0.00	19,900	-
[7317]	26/02/27	1,089	1,091	1,089	1,089	0	0.00	147,000	-
[7317]	26/02/26	1,090	1,090	1,089	1,089	-1	-0.09	43,800	-
[7317]	26/02/25	1,091	1,092	1,089	1,090	-1	-0.09	96,000	-
[7317]	26/02/24	1,092	1,093	1,089	1,091	-1	-0.09	162,700	-
[7317]	26/02/20	1,093	1,093	1,091	1,092	0	0.00	36,300	-
[7317]	26/02/19	1,091	1,093	1,091	1,092	+1	+0.09	57,900	-
[7317]	26/02/18	1,091	1,092	1,091	1,091	0	0.00	47,900	-
[7317]	26/02/17	1,091	1,092	1,091	1,091	0	0.00	13,800	-
[7317]	26/02/16	1,090	1,092	1,090	1,091	+1	+0.09	17,800	-
[7317]	26/02/13	1,091	1,092	1,090	1,090	-1	-0.09	73,200	-
[7317]	26/02/12	1,092	1,092	1,090	1,091	-1	-0.09	57,100	-
[7317]	26/02/10	1,093	1,094	1,092	1,092	-1	-0.09	84,700	-
[7317]	26/02/09	1,095	1,095	1,092	1,093	0	0.00	122,200	-
[7317]	26/02/06	1,093	1,094	1,092	1,093	+1	+0.09	131,800	-
[7317]	26/02/05	1,091	1,093	1,090	1,092	+2	+0.18	38,000	-
[7317]	26/02/04	1,087	1,093	1,087	1,090	+3	+0.28	110,500	-
[7317]	26/02/03	1,086	1,089	1,086	1,087	+1	+0.09	69,400	-
[7317]	26/02/02	1,085	1,087	1,085	1,086	+2	+0.18	64,200	-
[7317]	26/01/30	1,084	1,086	1,084	1,084	0	0.00	54,300	-
[7317]	26/01/29	1,086	1,086	1,084	1,084	-1	-0.09	134,300	-
[7317]	26/01/28	1,083	1,085	1,083	1,085	+2	+0.18	32,600	-
[7317]	26/01/27	1,084	1,085	1,083	1,083	0	0.00	32,900	-
[7317]	26/01/26	1,083	1,086	1,083	1,083	+1	+0.09	69,500	-
[7317]	26/01/23	1,083	1,083	1,082	1,082	+1	+0.09	32,400	-
[7317]	26/01/22	1,081	1,083	1,081	1,081	0	0.00	37,300	-
[7317]	26/01/21	1,081	1,082	1,081	1,081	0	0.00	18,400	-
[7317]	26/01/20	1,079	1,082	1,079	1,081	+2	+0.19	86,600	-
[7317]	26/01/19	1,078	1,080	1,078	1,079	+1	+0.09	76,700	-
[7317]	26/01/16	1,077	1,078	1,077	1,078	+1	+0.09	45,600	-
[7317]	26/01/15	1,077	1,078	1,077	1,077	0	0.00	17,100	-
[7317]	26/01/14	1,077	1,077	1,077	1,077	0	0.00	43,700	-
[7317]	26/01/13	1,078	1,079	1,077	1,077	0	0.00	82,300	-
[7317]	26/01/09	1,078	1,079	1,077	1,077	+1	+0.09	81,700	-
[7317]	26/01/08	1,075	1,077	1,075	1,076	+1	+0.09	238,700	-
[7317]	26/01/07	1,076	1,077	1,075	1,075	+1	+0.09	165,500	-
[7317]	26/01/06	1,077	1,077	1,074	1,074	-2	-0.19	259,900	-
[7317]	26/01/05	1,076	1,078	1,076	1,076	0	0.00	163,000	-
[7317]	25/12/30	1,078	1,081	1,076	1,076	-1	-0.09	428,100	-
[7317]	25/12/29	1,074	1,079	1,074	1,077	+3	+0.28	189,300	-
[7317]	25/12/26	1,073	1,074	1,073	1,074	+1	+0.09	63,300	-
[7317]	25/12/25	1,072	1,074	1,072	1,073	+2	+0.19	71,400	-
[7317]	25/12/24	1,075	1,075	1,070	1,071	-3	-0.28	198,300	-
[7317]	25/12/23	1,075	1,077	1,074	1,074	-1	-0.09	94,100	-
[7317]	25/12/22	1,080	1,080	1,074	1,075	-5	-0.46	159,200	-
[7317]	25/12/19	1,085	1,085	1,078	1,080	-5	-0.46	155,600	-
[7317]	25/12/18	1,084	1,086	1,079	1,085	-1	-0.09	100,600	-
[7317]	25/12/17	1,096	1,097	1,073	1,086	+32	+3.04	544,900	-
[7317]	25/12/16	1,054	1,054	1,054	1,054	+150	+16.59	28,200	-
[7317]	25/12/15	913	925	904	904	-6	-0.66	80,100	-
[7317]	25/12/12	890	915	890	910	+15	+1.68	69,500	-
[7317]	25/12/11	888	895	877	895	+12	+1.36	62,300	-
[7317]	25/12/10	866	883	863	883	+16	+1.85	49,500	-
[7317]	25/12/09	864	870	859	867	+3	+0.35	26,000	-
[7317]	25/12/08	860	867	857	864	+7	+0.82	16,600	-
[7317]	25/12/05	852	858	847	857	+9	+1.06	22,000	-
[7317]	25/12/04	849	855	845	848	-1	-0.12	31,700	-
[7317]	25/12/03	850	853	840	849	-1	-0.12	64,500	-
[7317]	25/12/02	846	861	837	850	+4	+0.47	98,300	-
[7317]	25/12/01	855	868	841	846	-3	-0.35	95,500	-
[7317]	25/11/28	850	859	842	849	-1	-0.12	56,200	-
[7317]	25/11/27	818	853	818	850	+32	+3.91	100,800	-
[7317]	25/11/26	799	819	799	818	+15	+1.87	28,900	-
[7317]	25/11/25	809	812	795	803	-5	-0.62	63,100	-
[7317]	25/11/21	802	809	800	808	+1	+0.12	42,400	-
[7317]	25/11/20	804	810	801	807	+3	+0.37	49,200	-
[7317]	25/11/19	806	810	799	804	-2	-0.25	36,300	-
[7317]	25/11/18	805	810	802	806	+1	+0.12	38,800	-
[7317]	25/11/17	805	812	803	805	0	0.00	55,400	-
[7317]	25/11/14	801	807	796	805	+3	+0.37	20,700	-
[7317]	25/11/13	805	807	799	802	-3	-0.37	25,400	-
[7317]	25/11/12	779	807	777	805	+23	+2.94	45,900	-
[7317]	25/11/11	826	833	780	782	-29	-3.58	93,700	-
[7317]	25/11/10	804	814	781	811	+8	+1.00	118,800	-
[7317]	25/11/07	802	809	793	803	-1	-0.12	40,400	-
[7317]	25/11/06	804	813	801	804	+4	+0.50	32,700	-
[7317]	25/11/05	800	811	787	800	-8	-0.99	64,400	-
[7317]	25/11/04	798	818	795	808	+9	+1.13	59,000	-
[7317]	25/10/31	792	800	792	799	+7	+0.88	42,400	-
[7317]	25/10/30	787	800	787	792	+2	+0.25	39,700	-
[7317]	25/10/29	797	802	787	790	-7	-0.88	53,900	-
[7317]	25/10/28	798	805	795	797	-1	-0.13	36,400	-
[7317]	25/10/27	810	812	797	798	-3	-0.37	58,900	-
[7317]	25/10/24	802	809	794	801	-1	-0.12	36,600	-
[7317]	25/10/23	804	813	800	802	-7	-0.87	37,600	-
[7317]	25/10/22	805	814	801	809	+4	+0.50	56,400	-
[7317]	25/10/21	811	818	804	805	-6	-0.74	36,400	-
[7317]	25/10/20	801	818	801	811	+17	+2.14	65,900	-
[7317]	25/10/17	815	815	791	794	-17	-2.10	79,700	-
[7317]	25/10/16	803	819	802	811	+4	+0.50	38,700	-
[7317]	25/10/15	804	818	804	807	+1	+0.12	35,000	-
[7317]	25/10/14	799	809	777	806	-8	-0.98	84,600	-
[7317]	25/10/10	825	829	790	814	-11	-1.33	103,900	-
[7317]	25/10/09	809	835	804	825	+16	+1.98	124,500	-
[7317]	25/10/08	802	822	798	809	+7	+0.87	70,600	-
[7317]	25/10/07	802	808	795	802	+9	+1.13	98,100	-
[7317]	25/10/06	809	809	789	793	-5	-0.63	66,100	-
[7317]	25/10/03	813	815	773	798	-16	-1.97	134,300	-
[7317]	25/10/02	795	852	795	814	+18	+2.26	226,500	-
[7317]	25/10/01	799	815	788	796	-4	-0.50	71,800	-
[7317]	25/09/30	807	810	793	800	+1	+0.13	71,300	-
[7317]	25/09/29	781	808	777	799	+20	+2.57	167,000	-
[7317]	25/09/26	779	780	771	779	-1	-0.13	31,900	-
[7317]	25/09/25	775	780	761	780	+1	+0.13	34,200	-
[7317]	25/09/24	769	788	769	779	+10	+1.30	61,300	-
[7317]	25/09/22	765	773	764	769	-4	-0.52	26,500	-
[7317]	25/09/19	780	780	761	773	-6	-0.77	42,000	-
[7317]	25/09/18	756	780	754	779	+23	+3.04	90,900	-
[7317]	25/09/17	727	756	720	756	+26	+3.56	61,700	-
[7317]	25/09/16	730	732	723	730	0	0.00	24,800	-
[7317]	25/09/12	730	734	725	730	-1	-0.14	20,300	-
[7317]	25/09/11	728	732	727	731	-1	-0.14	8,700	-
[7317]	25/09/10	732	732	726	732	0	0.00	9,900	-
[7317]	25/09/09	731	733	726	732	+1	+0.14	7,800	-
[7317]	25/09/08	730	733	725	731	-2	-0.27	9,700	-
[7317]	25/09/05	733	733	718	733	0	0.00	17,000	-
[7317]	25/09/04	730	736	726	733	+4	+0.55	16,400	-
[7317]	25/09/03	734	739	724	729	-11	-1.49	21,100	-
[7317]	25/09/02	733	740	728	740	+5	+0.68	12,500	-
[7317]	25/09/01	730	736	729	735	-1	-0.14	10,500	-
[7317]	25/08/29	730	737	717	736	+5	+0.68	27,900	-
[7317]	25/08/28	730	732	728	731	+1	+0.14	12,200	-
[7317]	25/08/27	731	732	720	730	-2	-0.27	16,900	-
[7317]	25/08/26	730	732	726	732	+2	+0.27	12,100	-
[7317]	25/08/25	726	731	722	730	+10	+1.39	16,300	-
[7317]	25/08/22	716	720	710	720	+3	+0.42	21,200	-
[7317]	25/08/21	712	721	708	717	+5	+0.70	19,300	-
[7317]	25/08/20	713	717	708	712	-2	-0.28	9,300	-
[7317]	25/08/19	717	717	708	714	-3	-0.42	12,800	-
[7317]	25/08/18	707	717	705	717	+12	+1.70	13,600	-
[7317]	25/08/15	709	712	703	705	-5	-0.70	9,800	-
[7317]	25/08/14	712	712	705	710	-3	-0.42	49,600	-
[7317]	25/08/13	713	713	706	713	-1	-0.14	15,500	-
[7317]	25/08/12	710	715	700	714	+3	+0.42	49,000	-
[7317]	25/08/08	722	731	701	711	-13	-1.80	60,700	-
[7317]	25/08/07	727	730	705	724	-2	-0.28	22,700	-
[7317]	25/08/06	718	726	718	726	+8	+1.11	15,500	-
[7317]	25/08/05	715	720	713	718	+4	+0.56	36,100	-
[7317]	25/08/04	700	720	700	714	-5	-0.70	10,800	-
[7317]	25/08/01	706	729	705	719	+13	+1.84	17,600	-
[7317]	25/07/31	705	706	701	706	+1	+0.14	10,500	-
[7317]	25/07/30	700	706	700	705	0	0.00	6,500	-
[7317]	25/07/29	705	706	701	705	0	0.00	10,100	-
[7317]	25/07/28	700	705	694	705	+1	+0.14	13,500	-
[7317]	25/07/25	703	705	700	704	0	0.00	47,100	-
[7317]	25/07/24	701	704	697	704	+3	+0.43	12,900	-
[7317]	25/07/23	691	703	690	701	+3	+0.43	22,600	-
[7317]	25/07/22	700	700	687	698	-1	-0.14	9,700	-
[7317]	25/07/18	699	700	694	699	0	0.00	8,700	-
[7317]	25/07/17	698	700	693	699	+1	+0.14	9,000	-
[7317]	25/07/16	693	700	691	698	0	0.00	7,600	-
[7317]	25/07/15	704	705	694	698	-5	-0.71	13,300	-
[7317]	25/07/14	703	703	698	703	+4	+0.57	38,900	-
[7317]	25/07/11	700	701	692	699	+1	+0.14	4,000	-
[7317]	25/07/10	700	701	687	698	-2	-0.29	12,600	-
[7317]	25/07/09	700	701	692	700	0	0.00	4,900	-
[7317]	25/07/08	697	701	694	700	+5	+0.72	4,500	-