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
[7345]	26/10/29	920	935	920	935	0	+0.00	6,500	3,083,966,720
[7345]	26/10/28	920	935	908	935	+1.0	+0.11	3,800	3,083,966,720
[7345]	26/10/27	934	934	926	934	-1.0	-0.11	1,500	3,080,668,160
[7345]	26/10/26	925	935	925	935	0	+0.00	7,700	3,083,966,720
[7345]	26/10/23	907	935	903	935	+10.0	+1.08	23,100	3,083,966,720
[7345]	26/10/22	915	930	912	925	0	+0.00	4,800	3,050,982,912
[7345]	26/10/21	925	925	920	925	0	+0.00	400	3,050,982,912
[7345]	26/10/20	925	926	913	925	+7.0	+0.76	1,800	3,050,982,912
[7345]	26/10/19	920	929	918	918	-16.0	-1.71	2,600	3,027,894,528
[7345]	26/10/16	－	－	－	934	－	－	0	-
[7345]	26/10/15	934	934	934	934	+5.0	+0.54	700	3,080,668,160
[7345]	26/10/14	940	942	929	929	-11.0	-1.17	1,700	3,064,176,384
[7345]	26/10/13	926	940	924	940	0	+0.00	4,700	3,100,458,496
[7345]	26/10/09	－	－	－	940	－	－	0	-
[7345]	26/10/08	939	940	939	940	+1.0	+0.11	4,000	3,100,458,496
[7345]	26/10/07	930	939	916	939	+10.0	+1.08	7,100	3,097,159,936
[7345]	26/10/06	939	939	929	929	-11.0	-1.17	1,000	3,064,176,384
[7345]	26/10/05	－	－	－	940	－	－	0	-
[7345]	26/10/02	939	940	932	940	+1.0	+0.11	3,100	3,100,458,496
[7345]	26/10/01	923	939	923	939	+1.0	+0.11	3,500	3,097,159,936
[7345]	26/09/30	922	938	920	938	+9.0	+0.97	3,400	3,093,861,632
[7345]	26/09/29	927	929	923	929	+1.0	+0.11	4,600	3,064,176,384
[7345]	26/09/28	932	932	928	928	-4.0	-0.43	400	3,060,878,080
[7345]	26/09/25	926	934	926	932	-3.0	-0.32	3,300	3,074,071,552
[7345]	26/09/24	934	935	924	935	-3.0	-0.32	2,800	3,083,966,720
[7345]	26/09/18	932	970	912	938	-9.0	-0.95	7,600	3,093,861,632
[7345]	26/09/17	936	950	930	947	+2.0	+0.21	4,900	3,123,546,880
[7345]	26/09/16	935	945	919	945	+15.0	+1.61	15,200	3,116,950,272
[7345]	26/09/15	933	944	930	930	-15.0	-1.59	1,000	3,067,474,688
[7345]	26/09/14	927	945	927	945	+8.0	+0.85	7,000	3,116,950,272
[7345]	26/09/11	925	939	925	937	-3.0	-0.32	1,900	3,090,563,328
[7345]	26/09/10	940	940	940	940	-1.0	-0.11	200	3,100,458,496
[7345]	26/09/09	942	942	941	941	-2.0	-0.21	200	3,103,756,800
[7345]	26/09/08	930	944	930	943	-2.0	-0.21	600	3,110,353,408
[7345]	26/09/07	945	945	945	945	0	+0.00	200	3,116,950,272
[7345]	26/09/04	945	945	945	945	-2.0	-0.21	100	3,116,950,272
[7345]	26/09/03	948	948	932	947	+6.0	+0.64	600	3,123,546,880
[7345]	26/09/02	926	941	917	941	0	+0.00	500	3,103,756,800
[7345]	26/09/01	926	949	926	941	0	+0.00	1,700	3,103,756,800
[7345]	26/08/31	940	941	940	941	+16.0	+1.73	1,000	3,103,756,800
[7345]	26/08/28	934	949	911	925	-20.0	-2.12	16,100	3,050,982,912
[7345]	26/08/27	926	950	926	945	+4.0	+0.43	14,500	3,116,950,272
[7345]	26/08/26	941	941	941	941	+10.0	+1.07	200	3,103,756,800
[7345]	26/08/25	924	941	918	931	-8.0	-0.85	4,900	3,070,773,248
[7345]	26/08/24	933	947	933	939	-9.0	-0.95	5,000	3,097,159,936
[7345]	26/08/21	944	948	935	948	+8.0	+0.85	500	3,126,845,184
[7345]	26/08/20	931	945	931	940	-5.0	-0.53	700	3,100,458,496
[7345]	26/08/19	958	958	922	945	0	+0.00	2,300	3,116,950,272
[7345]	26/08/18	929	945	905	945	+4.0	+0.43	5,500	3,116,950,272
[7345]	26/08/17	939	942	939	941	-13.0	-1.36	2,800	3,103,756,800
[7345]	26/08/14	945	960	924	954	-1.0	-0.10	5,200	3,146,635,520
[7345]	26/08/13	946	955	945	955	+9.0	+0.95	2,200	3,149,933,824
[7345]	26/08/12	934	946	933	946	-3.0	-0.32	500	3,120,248,576
[7345]	26/08/10	948	958	938	949	-14.0	-1.45	2,700	3,130,143,744
[7345]	26/08/07	965	965	948	963	+13.0	+1.37	2,100	3,176,320,768
[7345]	26/08/06	940	951	940	950	-4.0	-0.42	600	3,133,442,048
[7345]	26/08/05	953	954	953	954	-1.0	-0.10	4,500	3,146,635,520
[7345]	26/08/04	955	955	955	955	0	+0.00	400	3,149,933,824
[7345]	26/08/03	947	955	947	955	+8.0	+0.84	1,000	3,149,933,824
[7345]	26/07/31	989	989	947	947	-27.0	-2.77	4,200	3,123,546,880
[7345]	26/07/30	975	975	974	974	+14.0	+1.46	400	3,212,602,624
[7345]	26/07/29	954	960	954	960	+9.0	+0.95	1,200	3,166,425,600
[7345]	26/07/28	952	953	950	951	-13.0	-1.35	1,300	3,136,740,352
[7345]	26/07/27	970	971	962	964	-6.0	-0.62	1,700	3,179,619,072
[7345]	26/07/24	988	988	970	970	-19.0	-1.92	2,900	3,199,409,152
[7345]	26/07/23	977	989	976	989	+13.0	+1.33	1,300	3,262,077,952
[7345]	26/07/22	970	977	970	976	-24.0	-2.40	1,100	3,219,199,488
[7345]	26/07/21	981	1,000	970	1,000	+11.0	+1.11	1,700	3,298,360,064
[7345]	26/07/17	1,001	1,001	980	989	+3	+0.30	2,100	-
[7345]	26/07/16	990	991	970	986	-4	-0.40	3,800	-
[7345]	26/07/15	1,073	1,076	964	990	-8	-0.80	37,100	-
[7345]	26/07/14	923	998	923	998	+60	+6.40	4,000	-
[7345]	26/07/13	940	940	938	938	+2	+0.21	300	-
[7345]	26/07/10	928	938	922	936	+5	+0.54	1,400	-
[7345]	26/07/09	931	935	928	931	-12	-1.27	1,800	-
[7345]	26/07/08	945	945	928	943	-2	-0.21	1,400	-
[7345]	26/07/07	945	945	930	945	0	0.00	1,700	-
[7345]	26/07/06	933	945	927	945	-18	-1.87	2,700	-
[7345]	26/07/03	953	963	953	963	-5	-0.52	200	-
[7345]	26/07/02	968	968	968	968	+28	+2.98	100	-
[7345]	26/07/01	916	940	916	940	+9	+0.97	2,200	-
[7345]	26/06/30	925	961	925	931	-8	-0.85	1,900	-
[7345]	26/06/29	924	940	913	939	0	0.00	1,500	-
[7345]	26/06/26	904	940	889	939	+20	+2.18	2,800	-
[7345]	26/06/25	936	936	919	919	-30	-3.16	1,600	-
[7345]	26/06/24	948	949	923	949	+13	+1.39	1,400	-
[7345]	26/06/23	904	936	904	936	+18	+1.96	1,900	-
[7345]	26/06/22	895	929	882	918	-22	-2.34	4,900	-
[7345]	26/06/19	954	954	925	940	-13	-1.36	2,600	-
[7345]	26/06/18	955	955	937	953	-17	-1.75	7,500	-
[7345]	26/06/17	963	975	949	970	-8	-0.82	6,000	-
[7345]	26/06/16	918	978	909	978	+45	+4.82	5,700	-
[7345]	26/06/15	940	961	925	933	-22	-2.30	1,400	-
[7345]	26/06/12	944	964	937	955	+4	+0.42	2,700	-
[7345]	26/06/11	969	969	934	951	-14	-1.45	4,600	-
[7345]	26/06/10	950	965	950	965	0	0.00	700	-
[7345]	26/06/09	966	966	939	965	-1	-0.10	10,100	-
[7345]	26/06/08	975	980	960	966	-39	-3.88	3,900	-
[7345]	26/06/05	974	1,005	960	1,005	－	－	3,400	-
[7345]	26/06/04	－	－	－	1,004	－	－	0	-
[7345]	26/06/03	－	－	－	1,004	－	－	0	-
[7345]	26/06/02	－	－	－	1,004	－	－	0	-
[7345]	26/06/01	1,000	1,004	997	1,004	+19	+1.93	1,100	-
[7345]	26/05/29	999	999	984	985	-15	-1.50	3,900	-
[7345]	26/05/28	996	1,000	983	1,000	0	0.00	3,100	-
[7345]	26/05/27	973	1,000	973	1,000	0	0.00	900	-
[7345]	26/05/26	982	1,000	982	1,000	+3	+0.30	2,000	-
[7345]	26/05/25	980	997	959	997	+2	+0.20	6,600	-
[7345]	26/05/22	990	1,005	988	995	-25.0	-2.45	2,400	-
[7345]	26/05/21	1,020	1,020	1,002	1,020	+8.0	+0.79	1,600	-
[7345]	26/05/20	1,000	1,015	981	1,012	-3.0	-0.30	2,800	-
[7345]	26/05/19	1,001	1,048	994	1,015	-14.0	-1.36	3,600	-
[7345]	26/05/18	1,008	1,067	998	1,029	+36.0	+3.63	14,100	-
[7345]	26/05/15	1,034	1,034	993	993	-40.0	-3.87	1,100	-
[7345]	26/05/14	1,044	1,044	981	1,033	-9.0	-0.86	7,300	-
[7345]	26/05/13	1,044	1,044	1,030	1,042	-32.0	-2.98	3,100	-
[7345]	26/05/12	1,040	1,074	1,036	1,074	+26.0	+2.48	1,500	-
[7345]	26/05/11	1,006	1,050	1,006	1,048	+15.0	+1.45	17,100	-
[7345]	26/05/08	1,051	1,051	1,001	1,033	-19.0	-1.81	3,400	-
[7345]	26/05/07	1,049	1,084	1,020	1,052	-27.0	-2.50	11,300	-
[7345]	26/05/01	980	1,079	979	1,079	+72.0	+7.15	12,000	-
[7345]	26/04/30	1,005	1,025	1,005	1,007	-25.0	-2.42	400	-
[7345]	26/04/28	1,000	1,050	1,000	1,032	+4.0	+0.39	12,700	-
[7345]	26/04/27	1,001	1,028	1,000	1,028	+13	+1.28	7,700	-
[7345]	26/04/24	1,029	1,039	1,013	1,015	-24	-2.31	1,800	-
[7345]	26/04/23	1,020	1,039	1,015	1,039	-11	-1.05	1,300	-
[7345]	26/04/22	1,050	1,050	1,050	1,050	+20	+1.94	1,600	-
[7345]	26/04/21	1,005	1,030	1,005	1,030	+26	+2.59	600	-
[7345]	26/04/20	1,012	1,027	1,004	1,004	-23	-2.24	1,000	-
[7345]	26/04/17	1,003	1,045	1,003	1,027	+17	+1.68	1,100	-
[7345]	26/04/16	972	1,056	972	1,010	-50	-4.72	9,200	-
[7345]	26/04/15	1,092	1,092	1,032	1,060	-15	-1.40	7,700	-
[7345]	26/04/14	1,059	1,080	1,048	1,075	+14	+1.32	12,300	-
[7345]	26/04/13	1,065	1,077	1,061	1,061	-4	-0.38	1,400	-
[7345]	26/04/10	1,068	1,068	1,063	1,065	-5	-0.47	300	-
[7345]	26/04/09	1,079	1,079	1,070	1,070	-20	-1.83	600	-
[7345]	26/04/08	1,086	1,090	1,059	1,090	+29	+2.73	3,200	-
[7345]	26/04/07	1,087	1,090	1,059	1,061	-26	-2.39	9,200	-
[7345]	26/04/06	1,062	1,102	1,062	1,087	+22	+2.07	3,200	-
[7345]	26/04/03	1,100	1,100	1,065	1,065	-35	-3.18	11,400	-
[7345]	26/04/02	1,190	1,190	1,094	1,100	-86	-7.25	7,100	-
[7345]	26/04/01	1,109	1,209	1,069	1,186	+107	+9.92	21,100	-
[7345]	26/03/31	1,043	1,100	1,010	1,079	+20	+1.89	8,700	-
[7345]	26/03/30	1,101	1,101	1,055	1,059	-65	-5.78	1,400	-
[7345]	26/03/27	1,080	1,127	1,052	1,124	+14	+1.26	15,000	-
[7345]	26/03/26	1,115	1,128	1,043	1,110	-3	-0.27	19,500	-
[7345]	26/03/25	1,154	1,154	1,052	1,113	-19	-1.68	16,200	-
[7345]	26/03/24	1,049	1,149	1,047	1,132	+83	+7.91	24,600	-
[7345]	26/03/23	1,079	1,081	1,001	1,049	-60	-5.41	36,100	-
[7345]	26/03/19	1,159	1,160	1,044	1,109	-74	-6.26	41,400	-
[7345]	26/03/18	1,269	1,269	1,183	1,183	-39	-3.19	39,500	-
[7345]	26/03/17	1,220	1,270	1,200	1,222	+26	+2.17	16,500	-
[7345]	26/03/16	1,194	1,203	1,167	1,196	+30	+2.57	10,600	-
[7345]	26/03/13	1,213	1,225	1,153	1,166	-43	-3.56	25,500	-
[7345]	26/03/12	1,147	1,225	1,135	1,209	+81	+7.18	18,300	-
[7345]	26/03/11	1,109	1,150	1,100	1,128	+20	+1.81	21,000	-
[7345]	26/03/10	1,089	1,120	1,073	1,108	+29	+2.69	6,300	-
[7345]	26/03/09	1,096	1,100	1,055	1,079	-30	-2.71	29,500	-
[7345]	26/03/06	1,100	1,120	1,076	1,109	+9	+0.82	10,700	-
[7345]	26/03/05	1,043	1,110	1,043	1,100	+73	+7.11	24,400	-
[7345]	26/03/04	1,000	1,027	971	1,027	+20	+1.99	22,000	-
[7345]	26/03/03	1,023	1,023	993	1,007	-6	-0.59	9,600	-
[7345]	26/03/02	980	1,014	980	1,013	+36	+3.68	12,600	-
[7345]	26/02/27	1,007	1,025	945	977	-41	-4.03	33,000	-
[7345]	26/02/26	988	1,032	980	1,018	+20	+2.00	13,000	-
[7345]	26/02/25	970	998	970	998	+26	+2.67	13,900	-
[7345]	26/02/24	947	1,000	947	972	+33	+3.51	16,300	-
[7345]	26/02/20	934	958	921	939	+5	+0.54	13,400	-
[7345]	26/02/19	919	935	905	934	+12	+1.30	23,900	-
[7345]	26/02/18	902	922	860	922	+5	+0.55	30,100	-
[7345]	26/02/17	920	920	901	917	-6	-0.65	19,600	-
[7345]	26/02/16	901	925	901	923	+23	+2.56	8,200	-
[7345]	26/02/13	905	927	896	900	-5	-0.55	26,800	-
[7345]	26/02/12	938	945	898	905	-34	-3.62	17,700	-
[7345]	26/02/10	928	955	912	939	+12	+1.29	23,900	-
[7345]	26/02/09	918	958	911	927	-3	-0.32	9,000	-
[7345]	26/02/06	931	938	910	930	-10	-1.06	13,300	-
[7345]	26/02/05	911	968	911	940	+29	+3.18	25,300	-
[7345]	26/02/04	934	934	886	911	-19	-2.04	25,200	-
[7345]	26/02/03	914	932	892	930	+31	+3.45	24,000	-
[7345]	26/02/02	827	925	827	899	+81	+9.90	37,400	-
[7345]	26/01/30	810	827	810	818	+2	+0.25	6,800	-
[7345]	26/01/29	816	820	814	816	-3	-0.37	1,300	-
[7345]	26/01/28	818	825	817	819	+2	+0.24	4,500	-
[7345]	26/01/27	818	824	815	817	+3	+0.37	2,400	-
[7345]	26/01/26	799	815	799	814	+13	+1.62	8,700	-
[7345]	26/01/23	812	818	786	801	-14	-1.72	15,700	-
[7345]	26/01/22	782	815	773	815	+39	+5.03	13,300	-
[7345]	26/01/21	754	776	712	776	+20	+2.65	6,500	-
[7345]	26/01/20	760	770	756	756	-4	-0.53	3,200	-
[7345]	26/01/19	732	760	732	760	+25	+3.40	2,800	-
[7345]	26/01/16	706	735	701	735	+25	+3.52	2,400	-
[7345]	26/01/15	732	733	710	710	-23	-3.14	2,100	-
[7345]	26/01/14	725	740	718	733	+8	+1.10	6,500	-
[7345]	26/01/13	700	725	700	725	+25	+3.57	9,400	-
[7345]	26/01/09	700	704	700	700	0	0.00	2,400	-
[7345]	26/01/08	692	715	692	700	-7	-0.99	7,300	-
[7345]	26/01/07	707	719	688	707	-2	-0.28	9,000	-
[7345]	26/01/06	706	709	685	709	+13	+1.87	5,000	-
[7345]	26/01/05	686	699	676	696	0	0.00	3,600	-
[7345]	25/12/30	687	698	679	696	+6	+0.87	9,400	-
[7345]	25/12/29	691	705	679	690	+29	+4.39	26,900	-
[7345]	25/12/26	680	686	660	661	-19	-2.79	7,300	-
[7345]	25/12/25	642	680	642	680	+28	+4.29	13,200	-
[7345]	25/12/24	650	654	633	652	+2	+0.31	15,700	-
[7345]	25/12/23	628	652	615	650	+32	+5.18	10,800	-
[7345]	25/12/22	632	633	618	618	-10	-1.59	1,900	-
[7345]	25/12/19	630	634	616	628	-3	-0.48	3,800	-
[7345]	25/12/18	630	631	630	631	+2	+0.32	900	-
[7345]	25/12/17	615	629	614	629	+5	+0.80	4,500	-
[7345]	25/12/16	617	634	615	624	-13	-2.04	12,500	-
[7345]	25/12/15	634	637	630	637	+3	+0.47	800	-
[7345]	25/12/12	625	634	624	634	+6	+0.96	5,400	-
[7345]	25/12/11	625	640	617	628	0	0.00	13,800	-
[7345]	25/12/10	619	628	599	628	+1	+0.16	3,100	-
[7345]	25/12/09	605	628	605	627	+27	+4.50	5,800	-
[7345]	25/12/08	600	600	600	600	0	0.00	200	-
[7345]	25/12/05	593	625	585	600	+1	+0.17	8,300	-
[7345]	25/12/04	605	605	599	599	-6	-0.99	400	-
[7345]	25/12/03	611	611	605	605	-7	-1.14	1,800	-
[7345]	25/12/02	618	622	601	612	-6	-0.97	4,800	-
[7345]	25/12/01	609	618	595	618	+8	+1.31	8,600	-
[7345]	25/11/28	610	610	610	610	0	0.00	600	-
[7345]	25/11/27	610	610	610	610	-4	-0.65	500	-
[7345]	25/11/26	600	615	600	614	+4	+0.66	2,000	-
[7345]	25/11/25	595	610	593	610	+15	+2.52	1,200	-
[7345]	25/11/21	597	597	595	595	-5	-0.83	400	-
[7345]	25/11/20	610	610	600	600	0	0.00	600	-
[7345]	25/11/19	610	610	600	600	-9	-1.48	300	-
[7345]	25/11/18	615	620	605	609	-16	-2.56	1,300	-
[7345]	25/11/17	615	625	606	625	0	0.00	800	-
[7345]	25/11/14	598	625	598	625	+17	+2.80	3,500	-
[7345]	25/11/13	609	616	608	608	-17	-2.72	1,200	-
[7345]	25/11/12	610	625	591	625	+5	+0.81	4,100	-
[7345]	25/11/11	619	620	619	620	+1	+0.16	400	-
[7345]	25/11/10	610	620	608	619	+5	+0.81	22,100	-
[7345]	25/11/07	593	614	591	614	+21	+3.54	5,900	-
[7345]	25/11/06	604	604	584	593	-9	-1.50	1,400	-
[7345]	25/11/05	597	602	578	602	-5	-0.82	5,100	-
[7345]	25/11/04	610	610	587	607	-9	-1.46	1,500	-
[7345]	25/10/31	616	616	616	616	－	－	100	-
[7345]	25/10/30	－	－	－	618	－	－	0	-
[7345]	25/10/29	601	618	592	618	+14	+2.32	26,500	-
[7345]	25/10/28	612	612	604	604	-18	-2.89	200	-
[7345]	25/10/27	612	622	600	622	+6	+0.97	5,300	-
[7345]	25/10/24	621	621	611	616	-5	-0.81	600	-
[7345]	25/10/23	612	621	607	621	-1	-0.16	500	-
[7345]	25/10/22	623	628	622	622	+22	+3.67	3,800	-
[7345]	25/10/21	604	604	600	600	-14	-2.28	300	-
[7345]	25/10/20	626	626	614	614	-6	-0.97	500	-
[7345]	25/10/17	585	620	585	620	+32	+5.44	3,500	-
[7345]	25/10/16	585	591	585	588	+3	+0.51	1,100	-
[7345]	25/10/15	563	610	563	585	+21	+3.72	5,800	-
[7345]	25/10/14	600	602	561	564	-46	-7.54	7,800	-
[7345]	25/10/10	604	610	601	610	+8	+1.33	2,500	-
[7345]	25/10/09	625	625	602	602	-23	-3.68	4,000	-
[7345]	25/10/08	591	632	591	625	+34	+5.75	9,600	-
[7345]	25/10/07	593	593	591	591	-4	-0.67	600	-
[7345]	25/10/06	609	609	595	595	-10	-1.65	900	-
[7345]	25/10/03	605	605	605	605	+5	+0.83	2,000	-
[7345]	25/10/02	606	606	600	600	－	－	200	-
[7345]	25/10/01	－	－	－	596	－	－	0	-
[7345]	25/09/30	596	596	596	596	0	0.00	1,500	-
[7345]	25/09/29	606	606	596	596	-14	-2.30	200	-
[7345]	25/09/26	603	610	603	610	-1	-0.16	1,100	-
[7345]	25/09/25	610	611	610	611	+7	+1.16	1,400	-
[7345]	25/09/24	604	604	604	604	-1	-0.17	200	-
[7345]	25/09/22	601	605	599	605	-3	-0.49	500	-
[7345]	25/09/19	601	608	595	608	0	0.00	5,000	-
[7345]	25/09/18	606	608	596	608	+5	+0.83	2,700	-
[7345]	25/09/17	601	603	598	603	+2	+0.33	3,700	-
[7345]	25/09/16	606	606	598	601	+3	+0.50	600	-
[7345]	25/09/12	591	615	562	598	+1	+0.17	28,800	-
[7345]	25/09/11	598	598	592	597	-4	-0.67	3,700	-
[7345]	25/09/10	607	610	601	601	+8	+1.35	400	-
[7345]	25/09/09	592	605	592	593	-9	-1.50	5,300	-
[7345]	25/09/08	605	613	600	602	-11	-1.79	11,200	-
[7345]	25/09/05	580	634	580	613	+43	+7.54	32,400	-