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
[7351]	26/10/29	450	460	448	460	+9.0	+2.00	14,000	3,990,436,608
[7351]	26/10/28	457	457	451	451	-6.0	-1.31	6,800	3,912,362,752
[7351]	26/10/27	452	460	452	457	+2.0	+0.44	1,800	3,964,411,904
[7351]	26/10/26	458	460	453	455	-4.0	-0.87	3,700	3,947,062,272
[7351]	26/10/23	451	460	448	459	+7.0	+1.55	9,000	3,981,761,536
[7351]	26/10/22	457	459	452	452	-5.0	-1.09	9,000	3,921,037,568
[7351]	26/10/21	442	457	442	457	+9.0	+2.01	12,200	3,964,411,904
[7351]	26/10/20	468	468	448	448	-18.0	-3.86	18,700	3,886,338,048
[7351]	26/10/19	454	467	450	466	+12.0	+2.64	10,600	4,042,485,760
[7351]	26/10/16	453	455	448	454	-7.0	-1.52	14,400	3,938,387,456
[7351]	26/10/15	467	468	460	461	-7.0	-1.50	7,700	3,999,111,424
[7351]	26/10/14	462	468	462	468	+6.0	+1.30	1,600	4,059,835,392
[7351]	26/10/13	466	466	461	462	-4.0	-0.86	7,400	4,007,786,240
[7351]	26/10/09	466	470	466	466	-4.0	-0.85	2,500	4,042,485,760
[7351]	26/10/08	470	470	468	470	0	+0.00	3,600	4,077,185,024
[7351]	26/10/07	470	470	466	470	-1.0	-0.21	1,500	4,104,967,424
[7351]	26/10/06	466	475	466	471	+6.0	+1.29	4,800	4,113,701,376
[7351]	26/10/05	467	467	465	465	-2.0	-0.43	7,000	4,061,297,408
[7351]	26/10/02	470	470	467	467	-2.0	-0.43	1,200	4,078,765,312
[7351]	26/10/01	476	476	468	469	-7.0	-1.47	5,100	4,096,233,216
[7351]	26/09/30	472	476	472	476	+4.0	+0.85	1,200	4,157,371,136
[7351]	26/09/29	480	480	472	472	0	+0.00	3,000	4,122,435,328
[7351]	26/09/28	484	484	472	472	-12.0	-2.48	6,000	4,122,435,328
[7351]	26/09/25	473	484	467	484	+3.0	+0.62	11,300	4,227,243,008
[7351]	26/09/24	499	499	475	481	-17.0	-3.41	94,700	4,201,040,896
[7351]	26/09/18	500	505	493	498	-12.0	-2.35	13,400	4,349,518,336
[7351]	26/09/17	498	512	498	510	+13.0	+2.62	18,300	4,454,326,272
[7351]	26/09/16	495	500	492	497	+2.0	+0.40	16,600	4,340,784,640
[7351]	26/09/15	490	495	489	495	+7.0	+1.43	10,400	4,323,316,736
[7351]	26/09/14	479	488	479	488	+9.0	+1.88	7,400	4,262,178,816
[7351]	26/09/11	466	479	466	479	0	+0.00	14,900	4,183,572,992
[7351]	26/09/10	473	489	473	479	+6.0	+1.27	11,600	4,183,572,992
[7351]	26/09/09	465	488	465	473	+12.0	+2.60	20,000	4,131,169,280
[7351]	26/09/08	456	465	456	461	+2.0	+0.44	10,300	4,026,361,600
[7351]	26/09/07	474	474	456	459	-15.0	-3.16	20,800	4,008,893,696
[7351]	26/09/04	484	484	474	474	-6.0	-1.25	3,300	4,139,903,232
[7351]	26/09/03	486	486	468	480	0	+0.00	7,700	4,192,306,944
[7351]	26/09/02	467	489	467	480	+13.0	+2.78	38,800	4,192,306,944
[7351]	26/09/01	464	470	464	467	+7.0	+1.52	14,600	4,078,765,312
[7351]	26/08/31	456	460	453	460	+2.0	+0.44	8,200	4,017,627,648
[7351]	26/08/28	460	469	458	458	-2.0	-0.43	18,000	4,000,159,744
[7351]	26/08/27	469	470	460	460	-12.0	-2.54	8,300	4,017,627,648
[7351]	26/08/26	467	472	461	472	+10.0	+2.16	152,600	4,122,435,328
[7351]	26/08/25	470	470	459	462	-6.0	-1.28	9,000	4,035,095,552
[7351]	26/08/24	475	480	462	468	-7.0	-1.47	25,300	4,087,499,264
[7351]	26/08/21	473	477	471	475	+4.0	+0.85	13,500	4,148,637,184
[7351]	26/08/20	472	474	466	471	+4.0	+0.86	18,000	4,113,701,376
[7351]	26/08/19	453	467	453	467	+15.0	+3.32	16,400	4,078,765,312
[7351]	26/08/18	453	453	446	452	+6.0	+1.35	13,700	3,947,755,776
[7351]	26/08/17	450	455	443	446	+9.0	+2.06	31,000	3,895,352,064
[7351]	26/08/14	440	441	435	437	-3.0	-0.68	8,000	3,816,746,240
[7351]	26/08/13	435	440	432	440	+6.0	+1.38	8,100	3,842,948,096
[7351]	26/08/12	432	435	432	434	-1.0	-0.23	2,000	3,790,544,384
[7351]	26/08/10	434	436	432	435	+2.0	+0.46	6,600	3,799,278,336
[7351]	26/08/07	432	434	432	433	0	+0.00	8,600	3,781,810,432
[7351]	26/08/06	437	437	433	433	-4.0	-0.92	10,200	3,781,810,432
[7351]	26/08/05	438	438	435	437	-1.0	-0.23	4,900	3,816,746,240
[7351]	26/08/04	438	439	435	438	0	+0.00	4,200	3,825,480,192
[7351]	26/08/03	436	439	435	438	+1.0	+0.23	7,900	3,825,480,192
[7351]	26/07/31	436	438	434	437	+2.0	+0.46	5,300	3,816,746,240
[7351]	26/07/30	435	438	435	435	-3.0	-0.68	5,000	3,799,278,336
[7351]	26/07/29	435	438	435	438	+3.0	+0.69	5,200	3,825,480,192
[7351]	26/07/28	435	437	435	435	0	+0.00	11,200	3,799,278,336
[7351]	26/07/27	435	439	435	435	0	+0.00	11,200	3,799,278,336
[7351]	26/07/24	436	437	435	435	-2.0	-0.46	8,400	3,799,278,336
[7351]	26/07/23	437	441	437	437	-1.0	-0.23	3,900	3,816,746,240
[7351]	26/07/22	440	442	437	438	+2.0	+0.46	7,800	3,825,480,192
[7351]	26/07/21	436	439	435	436	0	+0.00	14,400	3,808,012,288
[7351]	26/07/17	446	446	435	436	-8	-1.80	32,900	-
[7351]	26/07/16	447	448	435	444	-26	-5.53	55,700	-
[7351]	26/07/15	460	470	460	470	+8	+1.73	13,400	-
[7351]	26/07/14	464	464	459	462	-2	-0.43	4,800	-
[7351]	26/07/13	461	466	456	464	+4	+0.87	11,800	-
[7351]	26/07/10	460	463	457	460	+5	+1.10	4,000	-
[7351]	26/07/09	462	462	455	455	-7	-1.52	8,800	-
[7351]	26/07/08	464	464	457	462	+4	+0.87	6,500	-
[7351]	26/07/07	462	465	458	458	-4	-0.87	5,600	-
[7351]	26/07/06	460	466	456	462	+1	+0.22	5,400	-
[7351]	26/07/03	458	461	457	461	0	0.00	4,600	-
[7351]	26/07/02	456	463	453	461	+2	+0.44	4,700	-
[7351]	26/07/01	455	460	455	459	+6	+1.32	6,600	-
[7351]	26/06/30	455	462	450	453	-1	-0.22	14,700	-
[7351]	26/06/29	452	456	452	454	-3	-0.66	5,100	-
[7351]	26/06/26	454	458	451	457	+3	+0.66	4,600	-
[7351]	26/06/25	454	455	448	454	0	0.00	15,300	-
[7351]	26/06/24	455	458	452	454	0	0.00	4,900	-
[7351]	26/06/23	457	457	453	454	-3	-0.66	7,900	-
[7351]	26/06/22	460	460	457	457	-8	-1.72	7,100	-
[7351]	26/06/19	469	469	464	465	-2	-0.43	7,900	-
[7351]	26/06/18	459	467	458	467	+9	+1.97	7,300	-
[7351]	26/06/17	459	460	458	458	-1	-0.22	1,800	-
[7351]	26/06/16	460	461	457	459	0	0.00	3,200	-
[7351]	26/06/15	457	463	452	459	+1	+0.22	8,500	-
[7351]	26/06/12	455	458	455	458	+6	+1.33	8,500	-
[7351]	26/06/11	458	458	452	452	-7	-1.53	5,400	-
[7351]	26/06/10	464	464	451	459	-5	-1.08	12,100	-
[7351]	26/06/09	463	466	463	464	+1	+0.22	3,400	-
[7351]	26/06/08	471	472	463	463	-8	-1.70	6,300	-
[7351]	26/06/05	468	482	468	471	-2	-0.42	8,800	-
[7351]	26/06/04	477	477	467	473	-9	-1.87	13,800	-
[7351]	26/06/03	507	507	478	482	-32	-6.23	25,900	-
[7351]	26/06/02	521	535	506	514	-17	-3.20	24,500	-
[7351]	26/06/01	500	554	493	531	+28	+5.57	92,700	-
[7351]	26/05/29	473	504	472	503	+25	+5.23	40,000	-
[7351]	26/05/28	459	484	459	478	+19	+4.14	24,500	-
[7351]	26/05/27	458	470	458	459	-2	-0.43	17,300	-
[7351]	26/05/26	460	469	458	461	+1	+0.22	13,300	-
[7351]	26/05/25	457	466	455	460	-4	-0.86	21,800	-
[7351]	26/05/22	453	465	450	464	+9.0	+1.98	12,500	-
[7351]	26/05/21	451	467	451	455	+5.0	+1.11	3,700	-
[7351]	26/05/20	468	468	450	450	-16.0	-3.43	17,600	-
[7351]	26/05/19	462	466	461	466	+5.0	+1.08	8,100	-
[7351]	26/05/18	456	461	453	461	+6.0	+1.32	9,200	-
[7351]	26/05/15	465	467	455	455	-7.0	-1.52	9,200	-
[7351]	26/05/14	476	476	459	462	-9.0	-1.91	5,400	-
[7351]	26/05/13	464	478	463	471	+8.0	+1.73	21,400	-
[7351]	26/05/12	460	469	453	463	0	+0.00	11,000	-
[7351]	26/05/11	461	469	461	463	-1.0	-0.22	6,700	-
[7351]	26/05/08	450	464	450	464	+14.0	+3.11	9,700	-
[7351]	26/05/07	452	461	449	450	0	+0.00	7,600	-
[7351]	26/05/01	450	453	448	450	0	+0.00	11,500	-
[7351]	26/04/30	451	459	450	450	-2.0	-0.44	10,300	-
[7351]	26/04/28	453	460	452	452	-2.0	-0.44	9,700	-
[7351]	26/04/27	460	460	450	454	+2	+0.44	9,400	-
[7351]	26/04/24	465	465	451	452	-6	-1.31	16,500	-
[7351]	26/04/23	474	475	458	458	-17	-3.58	25,700	-
[7351]	26/04/22	484	484	472	475	-5	-1.04	8,100	-
[7351]	26/04/21	482	484	475	480	+3	+0.63	6,900	-
[7351]	26/04/20	493	495	476	477	-11	-2.25	16,900	-
[7351]	26/04/17	476	493	474	488	+20	+4.27	39,000	-
[7351]	26/04/16	466	479	462	468	+5	+1.08	26,700	-
[7351]	26/04/15	465	476	460	463	+1	+0.22	21,900	-
[7351]	26/04/14	464	473	461	462	+3	+0.65	33,100	-
[7351]	26/04/13	464	464	455	459	-5	-1.08	10,200	-
[7351]	26/04/10	485	486	459	464	-19	-3.93	42,600	-
[7351]	26/04/09	477	485	475	483	+9	+1.90	27,700	-
[7351]	26/04/08	476	479	468	474	+3	+0.64	18,600	-
[7351]	26/04/07	470	477	466	471	+2	+0.43	10,500	-
[7351]	26/04/06	475	475	467	469	+6	+1.30	6,600	-
[7351]	26/04/03	459	465	458	463	+8	+1.76	6,700	-
[7351]	26/04/02	469	473	455	455	-8	-1.73	7,100	-
[7351]	26/04/01	460	468	453	463	+6	+1.31	9,100	-
[7351]	26/03/31	444	457	444	457	+9	+2.01	6,500	-
[7351]	26/03/30	451	461	448	448	-15	-3.24	14,400	-
[7351]	26/03/27	457	464	448	463	+12	+2.66	11,200	-
[7351]	26/03/26	470	470	451	451	-11	-2.38	17,800	-
[7351]	26/03/25	470	475	460	462	0	0.00	8,700	-
[7351]	26/03/24	454	462	444	462	+19	+4.29	14,700	-
[7351]	26/03/23	453	454	435	443	-14	-3.06	33,600	-
[7351]	26/03/19	465	470	456	457	-6	-1.30	21,000	-
[7351]	26/03/18	470	470	462	463	-4	-0.86	20,000	-
[7351]	26/03/17	458	468	458	467	+7	+1.52	13,300	-
[7351]	26/03/16	470	473	458	460	-10	-2.13	22,000	-
[7351]	26/03/13	470	476	468	470	-5	-1.05	18,700	-
[7351]	26/03/12	482	482	467	475	-1	-0.21	19,700	-
[7351]	26/03/11	487	487	476	476	-3	-0.63	15,300	-
[7351]	26/03/10	473	486	470	479	+14	+3.01	13,000	-
[7351]	26/03/09	469	469	450	465	-12	-2.52	35,300	-
[7351]	26/03/06	474	477	468	477	+3	+0.63	6,000	-
[7351]	26/03/05	448	489	448	474	+30	+6.76	29,500	-
[7351]	26/03/04	442	455	432	444	-16	-3.48	55,300	-
[7351]	26/03/03	480	480	460	460	-22	-4.56	33,400	-
[7351]	26/03/02	479	487	471	482	-3	-0.62	18,600	-
[7351]	26/02/27	480	498	480	485	-1	-0.21	23,700	-
[7351]	26/02/26	477	492	475	486	+3	+0.62	23,100	-
[7351]	26/02/25	476	484	471	483	+12	+2.55	20,100	-
[7351]	26/02/24	485	487	470	471	-17	-3.48	38,400	-
[7351]	26/02/20	501	501	485	488	-12	-2.40	34,800	-
[7351]	26/02/19	495	500	488	500	+8	+1.63	24,600	-
[7351]	26/02/18	492	497	487	492	0	0.00	26,200	-
[7351]	26/02/17	500	504	492	492	-16	-3.15	25,200	-
[7351]	26/02/16	506	508	494	508	+10	+2.01	68,500	-
[7351]	26/02/13	511	523	496	498	-14	-2.73	57,000	-
[7351]	26/02/12	519	527	512	512	-17	-3.21	29,900	-
[7351]	26/02/10	517	532	511	529	+21	+4.13	24,000	-
[7351]	26/02/09	516	516	505	508	-5	-0.97	40,300	-
[7351]	26/02/06	532	532	513	513	-23	-4.29	36,800	-
[7351]	26/02/05	522	539	521	536	+14	+2.68	37,000	-
[7351]	26/02/04	531	536	522	522	-9	-1.69	17,400	-
[7351]	26/02/03	540	543	531	531	-8	-1.48	17,200	-
[7351]	26/02/02	527	542	523	539	+12	+2.28	26,900	-
[7351]	26/01/30	521	531	521	527	+4	+0.76	21,000	-
[7351]	26/01/29	534	534	523	523	-12	-2.24	27,200	-
[7351]	26/01/28	540	540	535	535	-8	-1.47	22,300	-
[7351]	26/01/27	554	554	543	543	-8	-1.45	20,500	-
[7351]	26/01/26	557	557	548	551	-8	-1.43	33,200	-
[7351]	26/01/23	556	563	554	559	+3	+0.54	22,000	-
[7351]	26/01/22	558	565	555	556	-3	-0.54	38,700	-
[7351]	26/01/21	561	563	555	559	-8	-1.41	36,500	-
[7351]	26/01/20	571	576	565	567	-1	-0.18	35,000	-
[7351]	26/01/19	577	577	556	568	-8	-1.39	69,000	-
[7351]	26/01/16	577	580	564	576	+1	+0.17	82,900	-
[7351]	26/01/15	572	582	561	575	-64	-10.02	143,000	-
[7351]	26/01/14	623	639	606	639	+22	+3.57	86,200	-
[7351]	26/01/13	630	633	613	617	-8	-1.28	51,900	-
[7351]	26/01/09	631	637	620	625	+4	+0.64	37,500	-
[7351]	26/01/08	616	626	615	621	+6	+0.98	12,300	-
[7351]	26/01/07	613	622	610	615	-7	-1.13	17,900	-
[7351]	26/01/06	609	628	609	622	+11	+1.80	24,200	-
[7351]	26/01/05	626	632	610	611	-16	-2.55	55,000	-
[7351]	25/12/30	633	636	627	627	-5	-0.79	28,900	-
[7351]	25/12/29	641	646	632	632	-9	-1.40	24,400	-
[7351]	25/12/26	643	647	640	641	-6	-0.93	33,900	-
[7351]	25/12/25	639	649	635	647	+12	+1.89	32,300	-
[7351]	25/12/24	660	660	625	635	-16	-2.46	81,200	-
[7351]	25/12/23	612	651	612	651	+49	+8.14	114,800	-
[7351]	25/12/22	625	625	602	602	+7	+1.18	34,200	-
[7351]	25/12/19	588	597	581	595	+24	+4.20	47,400	-
[7351]	25/12/18	559	571	556	571	+11	+1.96	18,000	-
[7351]	25/12/17	565	570	560	560	-6	-1.06	12,500	-
[7351]	25/12/16	571	571	561	566	-5	-0.88	20,700	-
[7351]	25/12/15	568	571	562	571	+9	+1.60	42,700	-
[7351]	25/12/12	563	570	560	562	-1	-0.18	11,200	-
[7351]	25/12/11	563	569	559	563	+3	+0.54	26,200	-
[7351]	25/12/10	550	560	550	560	+11	+2.00	23,600	-
[7351]	25/12/09	556	558	549	549	-7	-1.26	16,900	-
[7351]	25/12/08	555	558	545	556	-4	-0.71	61,900	-
[7351]	25/12/05	570	572	557	560	-10	-1.75	45,400	-
[7351]	25/12/04	584	584	570	570	-4	-0.70	183,300	-
[7351]	25/12/03	585	585	573	574	-11	-1.88	25,300	-
[7351]	25/12/02	604	605	582	585	-21	-3.47	32,800	-
[7351]	25/12/01	615	615	598	606	-7	-1.14	17,600	-
[7351]	25/11/28	603	613	601	613	+10	+1.66	19,000	-
[7351]	25/11/27	594	603	594	603	+9	+1.52	20,700	-
[7351]	25/11/26	585	597	585	594	+8	+1.37	20,400	-
[7351]	25/11/25	605	605	586	586	-11	-1.84	25,100	-
[7351]	25/11/21	588	603	588	597	0	0.00	19,700	-
[7351]	25/11/20	592	600	592	597	+9	+1.53	30,000	-
[7351]	25/11/19	586	595	586	588	-2	-0.34	24,100	-
[7351]	25/11/18	599	601	587	590	-11	-1.83	31,500	-
[7351]	25/11/17	609	611	599	601	-9	-1.48	29,800	-
[7351]	25/11/14	602	611	595	610	+3	+0.49	43,900	-
[7351]	25/11/13	615	615	607	607	-8	-1.30	16,400	-
[7351]	25/11/12	608	621	605	615	+7	+1.15	28,600	-
[7351]	25/11/11	614	616	604	608	-9	-1.46	32,700	-
[7351]	25/11/10	617	621	608	617	-2	-0.32	31,900	-
[7351]	25/11/07	613	619	607	619	+5	+0.81	32,000	-
[7351]	25/11/06	620	627	611	614	-4	-0.65	42,200	-
[7351]	25/11/05	629	635	610	618	-14	-2.22	55,100	-
[7351]	25/11/04	645	647	632	632	-17	-2.62	30,100	-
[7351]	25/10/31	646	652	635	649	+3	+0.46	45,100	-
[7351]	25/10/30	639	651	638	646	+3	+0.47	31,800	-
[7351]	25/10/29	650	650	636	643	-7	-1.08	59,800	-
[7351]	25/10/28	666	669	650	650	-16	-2.40	46,300	-
[7351]	25/10/27	667	682	665	666	0	0.00	45,300	-
[7351]	25/10/24	681	686	666	666	-15	-2.20	55,400	-
[7351]	25/10/23	682	692	676	681	+3	+0.44	41,700	-
[7351]	25/10/22	672	682	668	678	+6	+0.89	45,400	-
[7351]	25/10/21	676	677	661	672	-1	-0.15	76,100	-
[7351]	25/10/20	699	699	666	673	-16	-2.32	144,700	-
[7351]	25/10/17	696	708	668	689	-27	-3.77	271,900	-
[7351]	25/10/16	731	741	716	716	-150	-17.32	426,500	-
[7351]	25/10/15	816	878	816	866	+41	+4.97	258,100	-
[7351]	25/10/14	845	847	816	825	-34	-3.96	77,100	-
[7351]	25/10/10	863	863	850	859	+1	+0.12	34,100	-
[7351]	25/10/09	867	868	846	858	+22	+2.63	45,600	-
[7351]	25/10/08	850	859	835	836	-19	-2.22	42,900	-
[7351]	25/10/07	877	877	848	855	-7	-0.81	24,900	-
[7351]	25/10/06	865	870	847	862	+10	+1.17	43,100	-
[7351]	25/10/03	852	876	851	852	-3	-0.35	35,700	-
[7351]	25/10/02	848	863	841	855	+17	+2.03	48,800	-
[7351]	25/10/01	854	854	831	838	-17	-1.99	44,700	-
[7351]	25/09/30	855	872	850	855	-3	-0.35	25,200	-
[7351]	25/09/29	873	873	850	858	-15	-1.72	36,200	-
[7351]	25/09/26	875	884	872	873	-8	-0.91	32,100	-
[7351]	25/09/25	884	889	874	881	-3	-0.34	33,700	-
[7351]	25/09/24	916	916	882	884	-32	-3.49	62,800	-
[7351]	25/09/22	920	935	913	916	+6	+0.66	35,500	-
[7351]	25/09/19	935	935	899	910	-15	-1.62	51,000	-
[7351]	25/09/18	908	934	908	925	+19	+2.10	42,400	-
[7351]	25/09/17	915	916	894	906	-8	-0.88	30,000	-
[7351]	25/09/16	906	926	905	914	+10	+1.11	31,500	-
[7351]	25/09/12	931	931	904	904	-12	-1.31	41,500	-
[7351]	25/09/11	930	942	906	916	+5	+0.55	72,200	-
[7351]	25/09/10	960	960	909	911	-43	-4.51	65,700	-
[7351]	25/09/09	927	960	922	954	+34	+3.70	161,200	-
[7351]	25/09/08	907	924	904	920	+13	+1.43	32,300	-
[7351]	25/09/05	920	923	892	907	+14	+1.57	40,800	-