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
[7325]	26/10/29	700	703	696	696	-3.0	-0.43	3,400	5,691,423,744
[7325]	26/10/28	714	715	699	699	-15.0	-2.10	5,700	5,715,955,712
[7325]	26/10/27	723	723	695	714	-9.0	-1.24	14,000	5,838,615,552
[7325]	26/10/26	738	738	723	723	-17.0	-2.30	3,500	5,912,211,968
[7325]	26/10/23	741	741	728	740	+8.0	+1.09	9,100	6,051,226,624
[7325]	26/10/22	718	732	718	732	+14.0	+1.95	5,600	5,985,807,872
[7325]	26/10/21	710	718	710	718	+8.0	+1.13	1,000	5,871,325,184
[7325]	26/10/20	715	717	710	710	-2.0	-0.28	2,400	5,805,906,432
[7325]	26/10/19	710	714	708	712	+2.0	+0.28	1,500	5,822,261,248
[7325]	26/10/16	703	710	702	710	+7.0	+1.00	3,000	5,805,906,432
[7325]	26/10/15	698	705	698	703	+7.0	+1.01	5,000	5,748,665,344
[7325]	26/10/14	700	700	695	696	-4.0	-0.57	800	5,691,423,744
[7325]	26/10/13	704	704	692	700	+1.0	+0.14	700	5,724,132,864
[7325]	26/10/09	695	699	695	699	+4.0	+0.58	300	5,715,955,712
[7325]	26/10/08	695	697	695	695	+1.0	+0.14	800	5,683,246,592
[7325]	26/10/07	703	703	694	694	-8.0	-1.14	1,100	5,675,068,928
[7325]	26/10/06	702	702	700	702	0	+0.00	1,500	5,740,487,680
[7325]	26/10/05	698	702	698	702	+5.0	+0.72	2,900	5,740,487,680
[7325]	26/10/02	700	705	696	697	-2.0	-0.29	7,800	5,699,600,896
[7325]	26/10/01	694	699	694	699	+3.0	+0.43	1,700	5,715,955,712
[7325]	26/09/30	693	704	692	696	+2.0	+0.29	7,400	5,691,423,744
[7325]	26/09/29	697	704	691	694	-3.0	-0.43	2,800	5,675,068,928
[7325]	26/09/28	700	715	697	697	-12.0	-1.69	26,500	5,699,600,896
[7325]	26/09/25	708	709	701	709	+7.0	+1.00	8,300	5,797,729,280
[7325]	26/09/24	699	702	698	702	+7.0	+1.01	3,800	5,740,487,680
[7325]	26/09/18	691	699	687	695	0	+0.00	6,200	5,683,246,592
[7325]	26/09/17	696	699	694	695	-1.0	-0.14	2,100	5,683,246,592
[7325]	26/09/16	685	698	684	696	+11.0	+1.61	11,200	5,691,423,744
[7325]	26/09/15	695	702	674	685	-10.0	-1.44	13,900	5,601,473,024
[7325]	26/09/14	688	695	688	695	+10.0	+1.46	800	5,683,246,592
[7325]	26/09/11	689	689	674	685	-2.0	-0.29	7,700	5,601,473,024
[7325]	26/09/10	693	693	680	687	-6.0	-0.87	10,100	5,617,827,840
[7325]	26/09/09	699	699	693	693	-3.0	-0.43	3,500	5,666,891,776
[7325]	26/09/08	696	708	696	696	+1.0	+0.14	3,300	5,691,423,744
[7325]	26/09/07	708	709	695	695	-11.0	-1.56	5,900	5,683,246,592
[7325]	26/09/04	707	708	702	706	-1.0	-0.14	2,200	5,773,197,312
[7325]	26/09/03	695	707	695	707	+7.0	+1.00	15,600	5,781,374,464
[7325]	26/09/02	700	700	696	700	0	+0.00	6,500	5,724,132,864
[7325]	26/09/01	699	700	696	700	+5.0	+0.72	5,100	5,724,132,864
[7325]	26/08/31	700	700	693	695	-5.0	-0.71	9,700	5,683,246,592
[7325]	26/08/28	701	701	695	700	+3.0	+0.43	8,800	5,724,132,864
[7325]	26/08/27	700	700	696	697	-4.0	-0.57	1,500	5,699,600,896
[7325]	26/08/26	700	701	698	701	+4.0	+0.57	3,200	5,732,310,528
[7325]	26/08/25	701	703	693	697	0	+0.00	6,500	5,699,600,896
[7325]	26/08/24	692	697	692	697	0	+0.00	2,500	5,699,600,896
[7325]	26/08/21	698	698	692	697	-1.0	-0.14	1,100	5,699,600,896
[7325]	26/08/20	691	698	691	698	+11.0	+1.60	2,800	5,707,778,560
[7325]	26/08/19	699	699	687	687	-9.0	-1.29	3,700	5,617,827,840
[7325]	26/08/18	696	705	696	696	0	+0.00	3,200	5,691,423,744
[7325]	26/08/17	700	701	692	696	-35.0	-4.79	22,500	5,691,423,744
[7325]	26/08/14	730	739	723	731	-3.0	-0.41	8,000	5,977,630,208
[7325]	26/08/13	735	740	732	734	+12.0	+1.66	17,400	6,002,162,176
[7325]	26/08/12	724	735	719	722	-3.0	-0.41	17,600	5,904,034,304
[7325]	26/08/10	706	725	702	725	+16.0	+2.26	6,400	5,928,566,272
[7325]	26/08/07	704	713	704	709	+5.0	+0.71	2,800	5,797,729,280
[7325]	26/08/06	691	704	690	704	+8.0	+1.15	6,400	5,756,842,496
[7325]	26/08/05	690	696	690	696	+3.0	+0.43	2,100	5,691,423,744
[7325]	26/08/04	683	694	683	693	+5.0	+0.73	4,700	5,666,891,776
[7325]	26/08/03	682	688	680	688	-2.0	-0.29	3,300	5,626,004,992
[7325]	26/07/31	683	693	679	690	+13.0	+1.92	1,500	5,642,359,808
[7325]	26/07/30	677	683	677	677	-7.0	-1.02	2,200	5,536,054,272
[7325]	26/07/29	683	688	680	684	+1.0	+0.15	3,100	5,593,295,872
[7325]	26/07/28	687	687	677	683	-7.0	-1.01	4,400	5,585,118,208
[7325]	26/07/27	698	699	690	690	-6.0	-0.86	1,100	5,642,359,808
[7325]	26/07/24	700	700	689	696	-3.0	-0.43	5,200	5,691,423,744
[7325]	26/07/23	681	700	681	699	+19.0	+2.79	6,400	5,715,955,712
[7325]	26/07/22	690	690	680	680	-5.0	-0.73	4,200	5,560,586,240
[7325]	26/07/21	682	688	682	685	+13.0	+1.93	4,300	5,601,473,024
[7325]	26/07/17	699	699	665	672	-21	-3.03	26,700	-
[7325]	26/07/16	708	708	693	693	-15	-2.12	1,700	-
[7325]	26/07/15	706	710	700	708	+3	+0.43	1,600	-
[7325]	26/07/14	710	715	705	705	-10	-1.40	1,700	-
[7325]	26/07/13	697	719	697	715	+16	+2.29	4,100	-
[7325]	26/07/10	688	699	688	699	+11	+1.60	3,400	-
[7325]	26/07/09	675	693	675	688	+11	+1.62	3,600	-
[7325]	26/07/08	672	690	667	677	+6	+0.89	14,800	-
[7325]	26/07/07	674	675	669	671	+3	+0.45	5,800	-
[7325]	26/07/06	667	672	667	668	-1	-0.15	2,600	-
[7325]	26/07/03	674	674	666	669	-7	-1.04	7,600	-
[7325]	26/07/02	678	678	665	676	+3	+0.45	3,600	-
[7325]	26/07/01	665	673	660	673	+14	+2.12	1,700	-
[7325]	26/06/30	657	664	657	659	+5	+0.76	2,100	-
[7325]	26/06/29	655	659	651	654	-1	-0.15	3,900	-
[7325]	26/06/26	662	662	653	655	-3	-0.46	11,400	-
[7325]	26/06/25	684	684	653	658	-7	-1.05	16,400	-
[7325]	26/06/24	680	680	652	665	-15	-2.21	18,100	-
[7325]	26/06/23	690	695	680	680	-8	-1.16	8,300	-
[7325]	26/06/22	688	698	684	688	+4	+0.58	9,400	-
[7325]	26/06/19	695	695	684	684	-1	-0.15	5,600	-
[7325]	26/06/18	680	694	680	685	-4	-0.58	5,600	-
[7325]	26/06/17	692	693	687	689	+4	+0.58	2,700	-
[7325]	26/06/16	680	689	680	685	+5	+0.74	9,100	-
[7325]	26/06/15	684	690	680	680	-1	-0.15	5,500	-
[7325]	26/06/12	689	699	681	681	-14	-2.01	6,900	-
[7325]	26/06/11	700	700	690	695	-5	-0.71	7,800	-
[7325]	26/06/10	705	705	698	700	-1	-0.14	6,800	-
[7325]	26/06/09	697	708	695	701	+6	+0.86	5,200	-
[7325]	26/06/08	710	710	693	695	-6	-0.86	15,400	-
[7325]	26/06/05	695	701	687	701	+6	+0.86	4,400	-
[7325]	26/06/04	707	707	686	695	-14	-1.97	10,900	-
[7325]	26/06/03	709	710	705	709	-1	-0.14	2,400	-
[7325]	26/06/02	709	710	704	710	+4	+0.57	7,500	-
[7325]	26/06/01	705	707	701	706	+6	+0.86	6,200	-
[7325]	26/05/29	705	709	694	700	0	0.00	15,400	-
[7325]	26/05/28	724	734	685	700	-23	-3.18	20,900	-
[7325]	26/05/27	719	730	719	723	+6	+0.84	6,500	-
[7325]	26/05/26	736	739	717	717	+11	+1.56	13,600	-
[7325]	26/05/25	776	776	705	706	-40	-5.36	28,500	-
[7325]	26/05/22	746	750	733	746	0	+0.00	5,400	-
[7325]	26/05/21	748	755	742	746	-6.0	-0.80	3,400	-
[7325]	26/05/20	776	780	749	752	-23.0	-2.97	7,600	-
[7325]	26/05/19	797	797	770	775	-11.0	-1.40	5,600	-
[7325]	26/05/18	785	801	750	786	-74.0	-8.60	20,400	-
[7325]	26/05/15	852	866	852	860	+8.0	+0.94	2,100	-
[7325]	26/05/14	854	868	848	852	-17.0	-1.96	4,200	-
[7325]	26/05/13	869	869	858	869	0	+0.00	1,800	-
[7325]	26/05/12	860	869	859	869	+9.0	+1.05	1,100	-
[7325]	26/05/11	868	868	856	860	+2.0	+0.23	1,700	-
[7325]	26/05/08	861	865	856	858	-11.0	-1.27	1,600	-
[7325]	26/05/07	883	883	866	869	-9.0	-1.03	2,500	-
[7325]	26/05/01	873	880	870	878	+5.0	+0.57	800	-
[7325]	26/04/30	879	884	873	873	-16.0	-1.80	1,900	-
[7325]	26/04/28	880	889	873	889	+16.0	+1.83	3,500	-
[7325]	26/04/27	871	874	866	873	+2	+0.23	3,300	-
[7325]	26/04/24	895	895	870	871	-16	-1.80	5,100	-
[7325]	26/04/23	875	887	870	887	+10	+1.14	4,000	-
[7325]	26/04/22	879	884	875	877	+8	+0.92	2,400	-
[7325]	26/04/21	871	886	869	869	-10	-1.14	3,000	-
[7325]	26/04/20	865	880	865	879	+14	+1.62	2,100	-
[7325]	26/04/17	876	885	865	865	-11	-1.26	6,900	-
[7325]	26/04/16	880	880	864	876	+11	+1.27	2,200	-
[7325]	26/04/15	866	874	860	865	+5	+0.58	1,300	-
[7325]	26/04/14	858	872	858	860	+2	+0.23	2,700	-
[7325]	26/04/13	860	878	856	858	-14	-1.61	2,600	-
[7325]	26/04/10	884	884	872	872	-7	-0.80	2,300	-
[7325]	26/04/09	883	886	879	879	-4	-0.45	2,100	-
[7325]	26/04/08	866	884	866	883	+15	+1.73	2,400	-
[7325]	26/04/07	876	877	868	868	+4	+0.46	1,600	-
[7325]	26/04/06	873	873	859	864	-8	-0.92	2,900	-
[7325]	26/04/03	860	879	860	872	+12	+1.40	1,300	-
[7325]	26/04/02	871	871	860	860	-1	-0.12	1,700	-
[7325]	26/04/01	866	870	854	861	+10	+1.18	1,900	-
[7325]	26/03/31	859	862	851	851	+1	+0.12	1,100	-
[7325]	26/03/30	852	863	850	850	-1	-0.12	1,300	-
[7325]	26/03/27	856	860	846	851	-5	-0.58	4,300	-
[7325]	26/03/26	872	874	856	856	-16	-1.83	1,700	-
[7325]	26/03/25	899	899	872	872	+22	+2.59	5,300	-
[7325]	26/03/24	843	857	843	850	+15	+1.80	2,100	-
[7325]	26/03/23	866	866	835	835	-35	-4.02	4,600	-
[7325]	26/03/19	867	871	855	870	+18	+2.11	3,100	-
[7325]	26/03/18	868	868	829	852	-1	-0.12	12,500	-
[7325]	26/03/17	853	853	853	853	+1	+0.12	300	-
[7325]	26/03/16	852	860	852	852	-8	-0.93	2,600	-
[7325]	26/03/13	820	872	820	860	+11	+1.30	6,900	-
[7325]	26/03/12	851	851	845	849	-14	-1.62	2,100	-
[7325]	26/03/11	867	880	855	863	0	0.00	4,800	-
[7325]	26/03/10	845	863	843	863	+13	+1.53	4,400	-
[7325]	26/03/09	880	882	850	850	-30	-3.41	7,400	-
[7325]	26/03/06	880	885	879	880	+4	+0.46	2,200	-
[7325]	26/03/05	885	885	875	876	+21	+2.46	2,200	-
[7325]	26/03/04	869	880	851	855	-29	-3.28	7,300	-
[7325]	26/03/03	896	896	881	884	-5	-0.56	2,600	-
[7325]	26/03/02	885	896	881	889	-9	-1.00	6,100	-
[7325]	26/02/27	896	900	890	898	+2	+0.22	6,500	-
[7325]	26/02/26	905	906	896	896	-9	-0.99	3,000	-
[7325]	26/02/25	956	956	897	905	-44	-4.64	13,100	-
[7325]	26/02/24	991	991	911	949	+30	+3.26	23,400	-
[7325]	26/02/20	913	920	873	919	+16	+1.77	12,500	-
[7325]	26/02/19	909	915	900	903	+6	+0.67	9,200	-
[7325]	26/02/18	883	905	883	897	+17	+1.93	12,300	-
[7325]	26/02/17	889	889	876	880	+6	+0.69	10,400	-
[7325]	26/02/16	894	894	848	874	+9	+1.04	20,100	-
[7325]	26/02/13	885	894	843	865	-6	-0.69	9,700	-
[7325]	26/02/12	883	883	871	871	-4	-0.46	3,000	-
[7325]	26/02/10	880	880	869	875	-5	-0.57	900	-
[7325]	26/02/09	872	889	869	880	+8	+0.92	7,100	-
[7325]	26/02/06	896	896	872	872	-11	-1.25	5,700	-
[7325]	26/02/05	875	887	873	883	+8	+0.91	6,900	-
[7325]	26/02/04	873	883	865	875	-7	-0.79	12,600	-
[7325]	26/02/03	873	892	873	882	+9	+1.03	9,100	-
[7325]	26/02/02	879	880	861	873	-5	-0.57	9,600	-
[7325]	26/01/30	867	880	865	878	+11	+1.27	5,000	-
[7325]	26/01/29	865	879	856	867	+20	+2.36	15,500	-
[7325]	26/01/28	841	852	836	847	+6	+0.71	14,500	-
[7325]	26/01/27	845	845	841	841	-4	-0.47	2,000	-
[7325]	26/01/26	835	846	833	845	+8	+0.96	16,700	-
[7325]	26/01/23	840	840	823	837	+2	+0.24	8,800	-
[7325]	26/01/22	831	838	816	835	+9	+1.09	7,300	-
[7325]	26/01/21	827	828	815	826	-1	-0.12	7,900	-
[7325]	26/01/20	828	833	825	827	-4	-0.48	8,700	-
[7325]	26/01/19	828	835	828	831	+4	+0.48	3,900	-
[7325]	26/01/16	825	838	819	827	-2	-0.24	25,400	-
[7325]	26/01/15	809	829	800	829	+29	+3.62	23,200	-
[7325]	26/01/14	825	825	780	800	-19	-2.32	42,400	-
[7325]	26/01/13	821	837	774	819	+15	+1.87	48,900	-
[7325]	26/01/09	814	818	788	804	-9	-1.11	29,800	-
[7325]	26/01/08	830	831	800	813	-17	-2.05	32,300	-
[7325]	26/01/07	830	835	820	830	-6	-0.72	19,700	-
[7325]	26/01/06	845	846	823	836	-4	-0.48	22,400	-
[7325]	26/01/05	870	871	831	840	-30	-3.45	120,300	-
[7325]	25/12/30	870	870	863	870	0	0.00	6,900	-
[7325]	25/12/29	875	875	863	870	-2	-0.23	7,700	-
[7325]	25/12/26	870	880	870	872	0	0.00	7,700	-
[7325]	25/12/25	893	893	871	872	-17	-1.91	7,700	-
[7325]	25/12/24	870	890	870	889	+11	+1.25	3,300	-
[7325]	25/12/23	878	888	875	878	0	0.00	2,000	-
[7325]	25/12/22	879	879	871	878	0	0.00	3,400	-
[7325]	25/12/19	888	888	871	878	-7	-0.79	2,700	-
[7325]	25/12/18	880	885	869	885	+5	+0.57	1,500	-
[7325]	25/12/17	896	896	880	880	-15	-1.68	4,400	-
[7325]	25/12/16	895	900	870	895	+12	+1.36	9,500	-
[7325]	25/12/15	869	900	866	883	+14	+1.61	8,800	-
[7325]	25/12/12	865	884	855	869	-1	-0.11	21,800	-
[7325]	25/12/11	870	882	868	870	0	0.00	3,900	-
[7325]	25/12/10	890	900	868	870	-22	-2.47	19,700	-
[7325]	25/12/09	899	899	870	892	-7	-0.78	15,200	-
[7325]	25/12/08	896	899	890	899	+3	+0.33	2,400	-
[7325]	25/12/05	879	903	879	896	+2	+0.22	900	-
[7325]	25/12/04	917	920	880	894	-8	-0.89	7,800	-
[7325]	25/12/03	883	902	883	902	+19	+2.15	3,400	-
[7325]	25/12/02	887	900	883	883	+7	+0.80	5,100	-
[7325]	25/12/01	892	894	871	876	-16	-1.79	14,400	-
[7325]	25/11/28	895	898	887	892	+6	+0.68	2,700	-
[7325]	25/11/27	875	886	875	886	+10	+1.14	1,000	-
[7325]	25/11/26	870	877	870	876	+3	+0.34	2,100	-
[7325]	25/11/25	888	888	860	873	-3	-0.34	18,500	-
[7325]	25/11/21	883	883	870	876	-9	-1.02	3,600	-
[7325]	25/11/20	876	885	876	885	+15	+1.72	1,800	-
[7325]	25/11/19	871	885	864	870	-6	-0.68	4,000	-
[7325]	25/11/18	865	876	865	876	+7	+0.81	9,800	-
[7325]	25/11/17	865	894	864	869	-56	-6.05	31,200	-
[7325]	25/11/14	920	946	917	925	-25	-2.63	14,800	-
[7325]	25/11/13	960	962	950	950	-6	-0.63	4,200	-
[7325]	25/11/12	957	965	956	956	-8	-0.83	6,000	-
[7325]	25/11/11	960	968	960	964	+1	+0.10	10,500	-
[7325]	25/11/10	970	971	963	963	-7	-0.72	5,000	-
[7325]	25/11/07	984	984	957	970	-14	-1.42	5,200	-
[7325]	25/11/06	939	988	928	984	+45	+4.79	19,000	-
[7325]	25/11/05	965	966	923	939	-17	-1.78	13,900	-
[7325]	25/11/04	942	964	931	956	+21	+2.25	23,700	-
[7325]	25/10/31	880	942	866	935	+61	+6.98	38,800	-
[7325]	25/10/30	857	880	852	874	+15	+1.75	14,600	-
[7325]	25/10/29	905	905	859	859	-31	-3.48	10,500	-
[7325]	25/10/28	864	898	864	890	+24	+2.77	21,700	-
[7325]	25/10/27	867	869	861	866	+4	+0.46	5,800	-
[7325]	25/10/24	874	874	859	862	+6	+0.70	10,000	-
[7325]	25/10/23	853	857	849	856	-2	-0.23	3,900	-
[7325]	25/10/22	866	866	851	858	-1	-0.12	4,300	-
[7325]	25/10/21	863	863	857	859	+4	+0.47	2,200	-
[7325]	25/10/20	863	871	849	855	-12	-1.38	11,600	-
[7325]	25/10/17	887	887	865	867	-5	-0.57	3,400	-
[7325]	25/10/16	881	888	871	872	-11	-1.25	4,500	-
[7325]	25/10/15	847	904	847	883	+33	+3.88	4,700	-
[7325]	25/10/14	861	865	840	850	-24	-2.75	11,600	-
[7325]	25/10/10	887	889	872	874	-16	-1.80	9,200	-
[7325]	25/10/09	905	905	885	890	-4	-0.45	8,800	-
[7325]	25/10/08	910	910	883	894	-12	-1.32	7,100	-
[7325]	25/10/07	884	910	884	906	+26	+2.95	9,500	-
[7325]	25/10/06	883	894	875	880	+3	+0.34	6,000	-
[7325]	25/10/03	868	885	868	877	+9	+1.04	6,800	-
[7325]	25/10/02	890	890	865	868	-15	-1.70	12,400	-
[7325]	25/10/01	874	887	873	883	+4	+0.46	9,600	-
[7325]	25/09/30	905	906	872	879	-23	-2.55	14,300	-
[7325]	25/09/29	948	950	900	902	-18	-1.96	23,300	-
[7325]	25/09/26	900	920	872	920	+25	+2.79	22,600	-
[7325]	25/09/25	869	895	860	895	+27	+3.11	13,300	-
[7325]	25/09/24	865	887	852	868	0	0.00	27,100	-
[7325]	25/09/22	865	884	859	868	+7	+0.81	22,800	-
[7325]	25/09/19	885	885	848	861	-16	-1.82	24,300	-
[7325]	25/09/18	870	877	855	877	+7	+0.80	11,300	-
[7325]	25/09/17	886	893	870	870	-31	-3.44	7,700	-
[7325]	25/09/16	883	903	877	901	+13	+1.46	10,600	-
[7325]	25/09/12	890	898	885	888	-2	-0.22	9,000	-
[7325]	25/09/11	911	921	878	890	-19	-2.09	22,500	-
[7325]	25/09/10	916	916	903	909	-10	-1.09	12,300	-
[7325]	25/09/09	947	947	919	919	-13	-1.39	9,700	-
[7325]	25/09/08	944	944	923	932	-11	-1.17	6,000	-
[7325]	25/09/05	942	944	928	943	+9	+0.96	17,800	-