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
[7347]	26/10/29	778	783	778	782	+4.0	+0.51	6,400	15,130,232,832
[7347]	26/10/28	778	790	778	778	0	+0.00	7,600	15,052,840,960
[7347]	26/10/27	793	798	778	778	-14.0	-1.77	22,100	15,052,840,960
[7347]	26/10/26	795	799	792	792	-7.0	-0.88	12,100	15,323,714,560
[7347]	26/10/23	795	800	795	799	+3.0	+0.38	4,900	15,459,150,848
[7347]	26/10/22	800	800	796	796	0	+0.00	2,000	15,401,106,432
[7347]	26/10/21	796	801	796	796	0	+0.00	2,100	15,401,106,432
[7347]	26/10/20	796	800	796	796	0	+0.00	5,200	15,401,106,432
[7347]	26/10/19	800	800	790	796	-7.0	-0.87	8,400	15,401,106,432
[7347]	26/10/16	803	805	798	803	+3.0	+0.38	5,700	15,536,543,744
[7347]	26/10/15	798	800	791	800	+2.0	+0.25	8,300	15,478,499,328
[7347]	26/10/14	805	805	798	798	-5.0	-0.62	19,600	15,439,803,392
[7347]	26/10/13	803	809	802	803	0	+0.00	14,600	15,536,543,744
[7347]	26/10/09	806	812	803	803	-3.0	-0.37	4,600	15,536,543,744
[7347]	26/10/08	806	812	804	806	0	+0.00	4,100	15,594,588,160
[7347]	26/10/07	810	812	806	806	-4.0	-0.49	4,000	15,594,588,160
[7347]	26/10/06	802	810	802	810	+8.0	+1.00	5,400	15,671,980,032
[7347]	26/10/05	806	810	802	802	-2.0	-0.25	7,000	15,517,195,264
[7347]	26/10/02	808	810	804	804	-4.0	-0.50	6,000	15,555,891,200
[7347]	26/10/01	810	820	803	808	-2.0	-0.25	11,800	15,633,284,096
[7347]	26/09/30	804	816	800	810	+9.0	+1.12	15,500	15,671,980,032
[7347]	26/09/29	804	804	799	801	-2.0	-0.25	11,200	15,497,847,808
[7347]	26/09/28	804	804	801	803	+4.0	+0.50	3,700	15,536,543,744
[7347]	26/09/25	801	802	785	799	-1.0	-0.12	15,400	15,459,150,848
[7347]	26/09/24	806	807	796	800	-6.0	-0.74	10,200	15,478,499,328
[7347]	26/09/18	803	806	799	806	+5.0	+0.62	9,700	15,594,588,160
[7347]	26/09/17	798	802	798	801	+3.0	+0.38	5,100	15,497,847,808
[7347]	26/09/16	796	799	796	798	+3.0	+0.38	2,000	15,439,803,392
[7347]	26/09/15	799	800	793	795	-4.0	-0.50	4,700	15,381,758,976
[7347]	26/09/14	796	800	796	799	+3.0	+0.38	5,300	15,459,150,848
[7347]	26/09/11	793	799	789	796	+3.0	+0.38	5,000	15,401,106,432
[7347]	26/09/10	792	798	792	793	-1.0	-0.13	3,300	15,343,062,016
[7347]	26/09/09	798	800	794	794	-3.0	-0.38	3,500	15,362,410,496
[7347]	26/09/08	797	799	794	797	+2.0	+0.25	3,800	15,420,454,912
[7347]	26/09/07	804	804	795	795	-4.0	-0.50	7,900	15,381,758,976
[7347]	26/09/04	795	800	795	799	+7.0	+0.88	4,500	15,459,150,848
[7347]	26/09/03	791	799	791	792	0	+0.00	8,700	15,323,714,560
[7347]	26/09/02	802	805	764	792	-17.0	-2.10	34,900	15,323,714,560
[7347]	26/09/01	809	812	808	809	0	+0.00	6,300	15,652,632,576
[7347]	26/08/31	805	810	805	809	0	+0.00	8,000	15,652,632,576
[7347]	26/08/28	800	810	800	809	+9.0	+1.12	8,300	15,652,632,576
[7347]	26/08/27	802	807	800	800	-2.0	-0.25	11,400	15,478,499,328
[7347]	26/08/26	798	805	794	802	+7.0	+0.88	21,600	15,517,195,264
[7347]	26/08/25	788	798	786	795	+7.0	+0.89	13,400	15,381,758,976
[7347]	26/08/24	775	790	775	788	+18.0	+2.34	23,600	15,246,321,664
[7347]	26/08/21	773	780	768	770	-3.0	-0.39	12,600	14,898,055,168
[7347]	26/08/20	779	783	771	773	-6.0	-0.77	9,400	14,956,099,584
[7347]	26/08/19	781	787	767	779	-2.0	-0.26	15,900	15,072,188,416
[7347]	26/08/18	790	791	775	781	-10.0	-1.26	23,300	15,110,884,352
[7347]	26/08/17	790	791	780	791	+6.0	+0.76	13,900	15,304,366,080
[7347]	26/08/14	765	791	765	785	-5.0	-0.63	12,100	15,188,277,248
[7347]	26/08/13	785	790	774	790	+5.0	+0.64	21,500	15,285,017,600
[7347]	26/08/12	771	785	771	785	+14.0	+1.82	19,500	15,188,277,248
[7347]	26/08/10	777	780	760	771	-9.0	-1.15	13,800	14,917,403,648
[7347]	26/08/07	769	783	769	780	+11.0	+1.43	5,600	15,091,536,896
[7347]	26/08/06	783	785	769	769	-12.0	-1.54	9,000	14,878,707,712
[7347]	26/08/05	778	786	773	781	-2.0	-0.26	7,900	15,110,884,352
[7347]	26/08/04	784	785	779	783	+2.0	+0.26	2,800	15,149,581,312
[7347]	26/08/03	775	788	775	781	+3.0	+0.39	4,900	15,110,884,352
[7347]	26/07/31	779	789	777	778	-1.0	-0.13	10,700	15,052,840,960
[7347]	26/07/30	777	790	777	779	+2.0	+0.26	13,300	15,072,188,416
[7347]	26/07/29	777	787	775	777	+6.0	+0.78	14,700	15,033,492,480
[7347]	26/07/28	778	779	771	771	-7.0	-0.90	6,900	14,917,403,648
[7347]	26/07/27	779	782	770	778	-1.0	-0.13	16,900	15,052,840,960
[7347]	26/07/24	778	779	773	779	+2.0	+0.26	18,800	15,072,188,416
[7347]	26/07/23	778	779	776	777	+2.0	+0.26	2,600	15,033,492,480
[7347]	26/07/22	777	780	768	775	-3.0	-0.39	6,700	14,994,796,544
[7347]	26/07/21	779	780	762	778	+1.0	+0.13	11,600	15,052,840,960
[7347]	26/07/17	778	778	755	777	+2	+0.26	12,500	-
[7347]	26/07/16	780	780	775	775	-5	-0.64	6,800	-
[7347]	26/07/15	773	780	773	780	0	0.00	11,800	-
[7347]	26/07/14	778	780	770	780	0	0.00	5,400	-
[7347]	26/07/13	780	780	772	780	0	0.00	5,800	-
[7347]	26/07/10	775	781	775	780	+1	+0.13	5,100	-
[7347]	26/07/09	779	780	761	779	+3	+0.39	4,400	-
[7347]	26/07/08	767	776	761	776	+9	+1.17	12,500	-
[7347]	26/07/07	773	773	755	767	-1	-0.13	9,800	-
[7347]	26/07/06	756	770	756	768	+6	+0.79	10,400	-
[7347]	26/07/03	758	763	754	762	+1	+0.13	7,200	-
[7347]	26/07/02	744	761	744	761	+16	+2.15	16,200	-
[7347]	26/07/01	747	747	738	745	-2	-0.27	2,700	-
[7347]	26/06/30	741	747	739	747	+11	+1.49	11,400	-
[7347]	26/06/29	728	743	728	736	+8	+1.10	9,700	-
[7347]	26/06/26	736	739	728	728	-7	-0.95	10,300	-
[7347]	26/06/25	734	736	732	735	+1	+0.14	4,700	-
[7347]	26/06/24	739	739	729	734	+8	+1.10	3,900	-
[7347]	26/06/23	730	734	724	726	-9	-1.22	13,000	-
[7347]	26/06/22	731	746	731	735	-10	-1.34	10,900	-
[7347]	26/06/19	754	754	736	745	-7	-0.93	10,200	-
[7347]	26/06/18	745	753	743	752	+7	+0.94	12,000	-
[7347]	26/06/17	749	749	740	745	-10	-1.32	6,500	-
[7347]	26/06/16	759	759	750	755	-3	-0.40	7,000	-
[7347]	26/06/15	752	761	752	758	+6	+0.80	9,400	-
[7347]	26/06/12	760	763	751	752	-8	-1.05	11,600	-
[7347]	26/06/11	758	760	747	760	+2	+0.26	6,000	-
[7347]	26/06/10	756	760	748	758	+2	+0.26	9,600	-
[7347]	26/06/09	754	759	749	756	+11	+1.48	11,700	-
[7347]	26/06/08	748	750	734	745	-4	-0.53	15,200	-
[7347]	26/06/05	734	751	732	749	+16	+2.18	23,900	-
[7347]	26/06/04	731	739	728	733	+2	+0.27	17,700	-
[7347]	26/06/03	711	738	711	731	+16	+2.24	56,200	-
[7347]	26/06/02	716	717	709	715	-2	-0.28	21,400	-
[7347]	26/06/01	730	732	711	717	-15	-2.05	34,900	-
[7347]	26/05/29	722	734	715	732	+7	+0.97	26,400	-
[7347]	26/05/28	710	741	710	725	+15	+2.11	71,400	-
[7347]	26/05/27	716	720	710	710	-6	-0.84	16,500	-
[7347]	26/05/26	725	725	713	716	-5	-0.69	21,500	-
[7347]	26/05/25	735	735	721	721	-14	-1.90	16,200	-
[7347]	26/05/22	731	736	731	735	+1.0	+0.14	4,500	-
[7347]	26/05/21	739	740	726	734	+5.0	+0.69	6,000	-
[7347]	26/05/20	744	744	725	729	-13.0	-1.75	10,700	-
[7347]	26/05/19	744	746	732	742	+9.0	+1.23	16,600	-
[7347]	26/05/18	734	737	721	733	-1.0	-0.14	17,400	-
[7347]	26/05/15	771	775	734	734	-44.0	-5.66	35,000	-
[7347]	26/05/14	779	788	770	778	-4.0	-0.51	27,200	-
[7347]	26/05/13	785	785	780	782	-5.0	-0.64	8,200	-
[7347]	26/05/12	785	788	778	787	+2.0	+0.25	13,400	-
[7347]	26/05/11	787	789	785	785	+2.0	+0.26	13,300	-
[7347]	26/05/08	765	786	765	783	+17.0	+2.22	31,400	-
[7347]	26/05/07	753	771	753	766	+14.0	+1.86	17,100	-
[7347]	26/05/01	756	756	739	752	-1.0	-0.13	20,300	-
[7347]	26/04/30	782	782	746	753	-31.0	-3.95	36,200	-
[7347]	26/04/28	800	801	783	784	-17.0	-2.12	45,700	-
[7347]	26/04/27	799	803	795	801	+2	+0.25	54,100	-
[7347]	26/04/24	788	801	786	799	+4	+0.50	62,500	-
[7347]	26/04/23	779	802	776	795	+10	+1.27	89,300	-
[7347]	26/04/22	775	785	771	785	+1	+0.13	53,800	-
[7347]	26/04/21	772	785	767	784	+11	+1.42	34,700	-
[7347]	26/04/20	771	775	763	773	+10	+1.31	102,000	-
[7347]	26/04/17	755	765	752	763	+11	+1.46	48,100	-
[7347]	26/04/16	724	759	724	752	+31	+4.30	79,100	-
[7347]	26/04/15	721	725	716	721	+2	+0.28	26,400	-
[7347]	26/04/14	723	725	718	719	-1	-0.14	8,800	-
[7347]	26/04/13	726	726	717	720	-6	-0.83	15,500	-
[7347]	26/04/10	735	736	721	726	-7	-0.95	27,000	-
[7347]	26/04/09	737	737	729	733	-3	-0.41	16,700	-
[7347]	26/04/08	731	737	731	736	+6	+0.82	13,400	-
[7347]	26/04/07	726	731	725	730	+5	+0.69	7,500	-
[7347]	26/04/06	725	728	721	725	0	0.00	22,100	-
[7347]	26/04/03	723	728	723	725	+4	+0.55	12,800	-
[7347]	26/04/02	730	731	715	721	-6	-0.83	24,000	-
[7347]	26/04/01	715	729	715	727	+20	+2.83	25,500	-
[7347]	26/03/31	702	712	697	707	+5	+0.71	20,500	-
[7347]	26/03/30	701	702	691	702	-10	-1.40	36,700	-
[7347]	26/03/27	710	716	709	712	-2	-0.28	13,900	-
[7347]	26/03/26	722	723	708	714	-14	-1.92	46,400	-
[7347]	26/03/25	719	728	719	728	+13	+1.82	22,500	-
[7347]	26/03/24	705	715	702	715	+23	+3.32	31,700	-
[7347]	26/03/23	712	714	692	692	-28	-3.89	101,700	-
[7347]	26/03/19	738	739	716	720	-25	-3.36	61,900	-
[7347]	26/03/18	740	745	737	745	+8	+1.09	13,300	-
[7347]	26/03/17	734	744	733	737	+11	+1.52	34,000	-
[7347]	26/03/16	733	733	719	726	-7	-0.95	48,400	-
[7347]	26/03/13	749	749	732	733	-18	-2.40	39,100	-
[7347]	26/03/12	760	760	744	751	-5	-0.66	36,100	-
[7347]	26/03/11	763	770	752	756	-7	-0.92	26,300	-
[7347]	26/03/10	769	769	750	763	+2	+0.26	82,800	-
[7347]	26/03/09	780	796	755	761	-43	-5.35	115,500	-
[7347]	26/03/06	765	807	764	804	+25	+3.21	114,900	-
[7347]	26/03/05	740	783	736	779	+56	+7.75	260,100	-
[7347]	26/03/04	733	742	714	723	-16	-2.17	158,900	-
[7347]	26/03/03	750	751	737	739	-11	-1.47	39,400	-
[7347]	26/03/02	755	757	743	750	-14	-1.83	40,400	-
[7347]	26/02/27	749	764	745	764	+21	+2.83	47,400	-
[7347]	26/02/26	739	754	739	743	+4	+0.54	50,800	-
[7347]	26/02/25	723	742	722	739	+15	+2.07	55,000	-
[7347]	26/02/24	738	740	722	724	-13	-1.76	76,900	-
[7347]	26/02/20	750	752	736	737	-14	-1.86	79,000	-
[7347]	26/02/19	734	751	727	751	+25	+3.44	109,100	-
[7347]	26/02/18	733	737	723	726	-4	-0.55	88,800	-
[7347]	26/02/17	745	746	728	730	-11	-1.48	154,800	-
[7347]	26/02/16	761	765	733	741	-18	-2.37	197,700	-
[7347]	26/02/13	810	825	759	759	-85	-10.07	351,000	-
[7347]	26/02/12	862	862	840	844	-18	-2.09	64,300	-
[7347]	26/02/10	853	862	853	862	+4	+0.47	35,400	-
[7347]	26/02/09	845	859	845	858	+19	+2.26	61,900	-
[7347]	26/02/06	833	841	830	839	0	0.00	34,400	-
[7347]	26/02/05	830	839	826	839	+10	+1.21	38,800	-
[7347]	26/02/04	828	832	824	829	-2	-0.24	29,800	-
[7347]	26/02/03	830	833	824	831	+12	+1.47	43,000	-
[7347]	26/02/02	829	829	813	819	-10	-1.21	55,000	-
[7347]	26/01/30	814	829	812	829	+10	+1.22	45,400	-
[7347]	26/01/29	815	820	812	819	+7	+0.86	86,400	-
[7347]	26/01/28	852	857	810	812	-3	-0.37	552,100	-
[7347]	26/01/27	811	818	810	815	+4	+0.49	32,100	-
[7347]	26/01/26	819	819	809	811	-9	-1.10	61,000	-
[7347]	26/01/23	821	826	820	820	+1	+0.12	17,700	-
[7347]	26/01/22	818	826	815	819	+4	+0.49	30,300	-
[7347]	26/01/21	820	820	814	815	-8	-0.97	32,300	-
[7347]	26/01/20	835	837	823	823	-12	-1.44	41,000	-
[7347]	26/01/19	849	851	835	835	-11	-1.30	32,100	-
[7347]	26/01/16	840	846	836	846	+6	+0.71	60,900	-
[7347]	26/01/15	823	842	820	840	+19	+2.31	107,700	-
[7347]	26/01/14	814	823	813	821	+5	+0.61	55,600	-
[7347]	26/01/13	824	825	814	816	-2	-0.24	47,700	-
[7347]	26/01/09	817	823	815	818	+1	+0.12	27,400	-
[7347]	26/01/08	819	826	815	817	-3	-0.37	51,500	-
[7347]	26/01/07	817	824	812	820	+3	+0.37	50,000	-
[7347]	26/01/06	808	822	808	817	+12	+1.49	62,200	-
[7347]	26/01/05	819	826	805	805	-14	-1.71	76,400	-
[7347]	25/12/30	828	832	819	819	-11	-1.33	74,100	-
[7347]	25/12/29	820	840	820	830	-27	-3.15	166,200	-
[7347]	25/12/26	865	865	857	857	-11	-1.27	321,400	-
[7347]	25/12/25	877	877	868	868	-1	-0.12	87,200	-
[7347]	25/12/24	871	874	869	869	-3	-0.34	64,400	-
[7347]	25/12/23	870	873	870	872	+2	+0.23	48,600	-
[7347]	25/12/22	871	872	866	870	0	0.00	85,700	-
[7347]	25/12/19	873	875	869	870	-3	-0.34	54,400	-
[7347]	25/12/18	875	877	871	873	-1	-0.11	31,900	-
[7347]	25/12/17	882	883	871	874	-4	-0.46	42,900	-
[7347]	25/12/16	888	889	876	878	-6	-0.68	41,500	-
[7347]	25/12/15	884	888	880	884	+10	+1.14	43,400	-
[7347]	25/12/12	879	879	870	874	+2	+0.23	25,000	-
[7347]	25/12/11	881	881	872	872	-4	-0.46	27,300	-
[7347]	25/12/10	879	879	871	876	+1	+0.11	21,500	-
[7347]	25/12/09	875	878	872	875	+3	+0.34	35,700	-
[7347]	25/12/08	875	881	867	872	+7	+0.81	52,800	-
[7347]	25/12/05	874	876	864	865	-8	-0.92	26,800	-
[7347]	25/12/04	874	878	868	873	+3	+0.34	33,100	-
[7347]	25/12/03	874	876	864	870	-4	-0.46	47,100	-
[7347]	25/12/02	888	888	866	874	-13	-1.47	48,400	-
[7347]	25/12/01	887	892	882	887	+4	+0.45	52,400	-
[7347]	25/11/28	872	889	872	883	+12	+1.38	44,700	-
[7347]	25/11/27	856	871	854	871	+18	+2.11	41,000	-
[7347]	25/11/26	842	853	841	853	+15	+1.79	30,300	-
[7347]	25/11/25	843	843	835	838	+5	+0.60	22,100	-
[7347]	25/11/21	832	840	832	833	+2	+0.24	20,100	-
[7347]	25/11/20	841	842	831	831	-3	-0.36	26,900	-
[7347]	25/11/19	850	850	832	834	-13	-1.53	31,800	-
[7347]	25/11/18	853	853	843	847	-5	-0.59	52,800	-
[7347]	25/11/17	857	859	843	852	+1	+0.12	40,400	-
[7347]	25/11/14	853	863	837	851	-2	-0.23	72,700	-
[7347]	25/11/13	868	868	846	853	-12	-1.39	48,900	-
[7347]	25/11/12	859	868	859	865	+6	+0.70	27,700	-
[7347]	25/11/11	859	862	855	859	0	0.00	20,700	-
[7347]	25/11/10	856	859	853	859	+11	+1.30	23,400	-
[7347]	25/11/07	849	854	845	848	-3	-0.35	29,600	-
[7347]	25/11/06	854	855	849	851	0	0.00	20,700	-
[7347]	25/11/05	851	854	844	851	+1	+0.12	35,000	-
[7347]	25/11/04	855	856	849	850	-1	-0.12	24,600	-
[7347]	25/10/31	838	853	834	851	+13	+1.55	47,700	-
[7347]	25/10/30	819	840	817	838	+19	+2.32	74,700	-
[7347]	25/10/29	834	834	817	819	-14	-1.68	36,600	-
[7347]	25/10/28	846	846	831	833	-13	-1.54	32,900	-
[7347]	25/10/27	845	850	844	846	+6	+0.71	22,600	-
[7347]	25/10/24	846	848	840	840	-4	-0.47	30,400	-
[7347]	25/10/23	844	845	839	844	+2	+0.24	17,700	-
[7347]	25/10/22	854	857	818	842	-9	-1.06	161,700	-
[7347]	25/10/21	852	859	849	851	-3	-0.35	27,500	-
[7347]	25/10/20	844	854	838	854	+15	+1.79	42,700	-
[7347]	25/10/17	846	846	838	839	-9	-1.06	15,600	-
[7347]	25/10/16	830	848	829	848	+23	+2.79	39,700	-
[7347]	25/10/15	826	833	823	825	+8	+0.98	23,900	-
[7347]	25/10/14	815	820	808	817	-8	-0.97	46,000	-
[7347]	25/10/10	843	843	825	825	-18	-2.14	27,200	-
[7347]	25/10/09	835	846	835	843	+6	+0.72	17,400	-
[7347]	25/10/08	835	847	835	837	0	0.00	13,800	-
[7347]	25/10/07	838	842	831	837	-2	-0.24	26,200	-
[7347]	25/10/06	840	841	833	839	+12	+1.45	26,000	-
[7347]	25/10/03	817	832	817	827	+12	+1.47	24,700	-
[7347]	25/10/02	823	827	815	815	-5	-0.61	23,200	-
[7347]	25/10/01	843	843	817	820	-23	-2.73	54,000	-
[7347]	25/09/30	858	858	840	843	-17	-1.98	32,200	-
[7347]	25/09/29	855	866	855	860	+9	+1.06	48,000	-
[7347]	25/09/26	844	851	841	851	+9	+1.07	28,700	-
[7347]	25/09/25	837	845	836	842	+5	+0.60	14,200	-
[7347]	25/09/24	846	846	833	837	-9	-1.06	47,400	-
[7347]	25/09/22	845	853	842	846	+16	+1.93	67,800	-
[7347]	25/09/19	832	837	824	830	0	0.00	40,100	-
[7347]	25/09/18	838	840	830	830	-6	-0.72	32,600	-
[7347]	25/09/17	843	843	829	836	-12	-1.42	38,000	-
[7347]	25/09/16	829	848	826	848	+20	+2.42	66,700	-
[7347]	25/09/12	841	841	808	828	-10	-1.19	88,100	-
[7347]	25/09/11	842	850	838	838	-2	-0.24	29,400	-
[7347]	25/09/10	846	846	834	840	-9	-1.06	47,700	-
[7347]	25/09/09	855	858	847	849	-4	-0.47	31,800	-
[7347]	25/09/08	860	862	849	853	-7	-0.81	49,300	-
[7347]	25/09/05	863	869	854	860	-5	-0.58	32,900	-