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
[7353]	26/10/29	504	504	503	504	-2.0	-0.40	1,300	3,465,478,912
[7353]	26/10/28	504	508	504	506	+1.0	+0.20	1,000	3,479,230,720
[7353]	26/10/27	504	507	501	505	0	+0.00	3,000	3,472,354,816
[7353]	26/10/26	506	506	503	505	+1.0	+0.20	5,200	3,472,354,816
[7353]	26/10/23	505	506	501	504	-8.0	-1.56	10,300	3,465,478,912
[7353]	26/10/22	508	517	505	512	+6.0	+1.19	5,600	3,520,486,400
[7353]	26/10/21	507	519	505	506	+3.0	+0.60	14,500	3,479,230,720
[7353]	26/10/20	502	506	502	503	-2.0	-0.40	2,900	3,458,602,752
[7353]	26/10/19	500	508	500	505	-4.0	-0.79	1,700	3,472,354,816
[7353]	26/10/16	500	509	500	509	+9.0	+1.80	4,000	3,499,858,432
[7353]	26/10/15	516	516	500	500	-19.0	-3.66	8,000	3,437,975,040
[7353]	26/10/14	518	523	518	519	+1.0	+0.19	2,200	3,568,617,984
[7353]	26/10/13	520	520	518	518	+3.0	+0.58	2,700	3,561,742,080
[7353]	26/10/09	512	515	510	515	+4.0	+0.78	2,100	3,541,114,368
[7353]	26/10/08	515	515	511	511	-2.0	-0.39	1,900	3,513,610,496
[7353]	26/10/07	512	513	510	513	0	+0.00	3,600	3,527,362,304
[7353]	26/10/06	511	513	508	513	+1.0	+0.20	900	3,527,362,304
[7353]	26/10/05	512	513	511	512	+2.0	+0.39	3,700	3,520,486,400
[7353]	26/10/02	512	512	508	510	+2.0	+0.39	2,700	3,506,734,592
[7353]	26/10/01	506	509	503	508	+2.0	+0.40	3,800	3,492,982,528
[7353]	26/09/30	500	512	499	506	-3.0	-0.59	57,200	3,479,230,720
[7353]	26/09/29	505	510	505	509	+3.0	+0.59	3,200	3,499,858,432
[7353]	26/09/28	510	511	506	506	-4.0	-0.78	10,000	3,479,230,720
[7353]	26/09/25	510	510	505	510	+3.0	+0.59	2,000	3,506,734,592
[7353]	26/09/24	507	512	506	507	0	+0.00	6,900	3,486,106,624
[7353]	26/09/18	506	507	500	507	+1.0	+0.20	9,000	3,486,106,624
[7353]	26/09/17	502	509	501	506	+4.0	+0.80	5,700	3,479,230,720
[7353]	26/09/16	498	504	498	502	+3.0	+0.60	9,400	3,451,726,848
[7353]	26/09/15	498	508	498	499	-2.0	-0.40	7,500	3,431,099,136
[7353]	26/09/14	511	511	496	501	-10.0	-1.96	30,100	3,444,850,944
[7353]	26/09/11	521	522	506	511	-15.0	-2.85	48,600	3,513,610,496
[7353]	26/09/10	522	530	522	526	+2.0	+0.38	19,500	3,616,749,824
[7353]	26/09/09	532	532	523	524	-4.0	-0.76	6,400	3,602,997,760
[7353]	26/09/08	530	533	525	528	-2.0	-0.38	6,700	3,630,501,632
[7353]	26/09/07	530	534	528	530	-1.0	-0.19	6,400	3,644,253,440
[7353]	26/09/04	526	534	524	531	-5.0	-0.93	16,200	3,651,129,344
[7353]	26/09/03	541	541	533	536	-4.0	-0.74	3,900	3,685,509,120
[7353]	26/09/02	539	544	532	540	-2.0	-0.37	8,500	3,713,012,992
[7353]	26/09/01	541	544	538	542	-3.0	-0.55	2,800	3,726,764,800
[7353]	26/08/31	543	548	533	545	+2.0	+0.37	12,600	3,747,392,768
[7353]	26/08/28	548	553	537	543	-7.0	-1.27	15,400	3,733,640,960
[7353]	26/08/27	556	560	550	550	-5.0	-0.90	7,200	3,781,772,544
[7353]	26/08/26	559	560	548	555	+6.0	+1.09	13,800	3,816,152,320
[7353]	26/08/25	543	549	539	549	+6.0	+1.10	6,300	3,774,896,640
[7353]	26/08/24	540	545	538	543	+3.0	+0.56	4,700	3,733,640,960
[7353]	26/08/21	537	548	533	540	+2.0	+0.37	10,800	3,709,232,896
[7353]	26/08/20	541	545	537	538	+1.0	+0.19	10,800	3,695,495,168
[7353]	26/08/19	546	546	537	537	-9.0	-1.65	8,800	3,688,626,176
[7353]	26/08/18	553	554	545	546	-9.0	-1.62	4,700	3,750,446,592
[7353]	26/08/17	565	568	552	555	0	+0.00	16,400	3,812,267,264
[7353]	26/08/14	552	560	550	555	+3.0	+0.54	8,600	3,812,267,264
[7353]	26/08/13	551	555	545	552	+1.0	+0.18	8,400	3,791,660,288
[7353]	26/08/12	551	555	550	551	+1.0	+0.18	7,000	3,784,791,552
[7353]	26/08/10	550	553	549	550	+1.0	+0.18	6,200	3,777,922,560
[7353]	26/08/07	551	551	541	549	-1.0	-0.18	5,600	3,771,053,568
[7353]	26/08/06	549	555	547	550	+1.0	+0.18	8,900	3,777,922,560
[7353]	26/08/05	550	552	549	549	-1.0	-0.18	6,100	3,771,053,568
[7353]	26/08/04	551	557	550	550	-2.0	-0.36	6,200	3,777,922,560
[7353]	26/08/03	558	558	546	552	-6.0	-1.08	10,500	3,791,660,288
[7353]	26/07/31	555	570	555	558	0	+0.00	11,000	3,832,873,984
[7353]	26/07/30	569	570	558	558	-14.0	-2.45	6,500	3,832,873,984
[7353]	26/07/29	564	574	562	572	+4.0	+0.70	6,200	3,929,039,360
[7353]	26/07/28	569	572	568	568	-4.0	-0.70	3,800	3,901,563,648
[7353]	26/07/27	575	575	568	572	0	+0.00	8,800	3,929,039,360
[7353]	26/07/24	565	572	562	572	+8.0	+1.42	8,800	3,929,039,360
[7353]	26/07/23	564	570	563	564	-2.0	-0.35	2,500	3,874,087,680
[7353]	26/07/22	564	570	564	566	0	+0.00	3,500	3,887,825,664
[7353]	26/07/21	558	566	558	566	+8.0	+1.43	3,800	3,887,825,664
[7353]	26/07/17	567	570	557	558	-9	-1.59	4,800	-
[7353]	26/07/16	567	569	564	567	0	0.00	3,500	-
[7353]	26/07/15	569	570	566	567	-2	-0.35	2,300	-
[7353]	26/07/14	568	569	568	569	+1	+0.18	800	-
[7353]	26/07/13	568	569	568	568	0	0.00	900	-
[7353]	26/07/10	566	568	566	568	+2	+0.35	700	-
[7353]	26/07/09	565	568	557	566	-2	-0.35	4,100	-
[7353]	26/07/08	560	568	560	568	+5	+0.89	3,200	-
[7353]	26/07/07	560	564	557	563	+1	+0.18	5,600	-
[7353]	26/07/06	555	564	555	562	+6	+1.08	3,900	-
[7353]	26/07/03	556	565	555	556	-1	-0.18	5,000	-
[7353]	26/07/02	564	565	555	557	-7	-1.24	4,500	-
[7353]	26/07/01	560	567	556	564	+3	+0.53	12,700	-
[7353]	26/06/30	563	569	561	561	-4	-0.71	6,600	-
[7353]	26/06/29	573	573	563	565	-18	-3.09	8,000	-
[7353]	26/06/26	589	589	580	583	+3	+0.52	9,500	-
[7353]	26/06/25	575	580	572	580	+9	+1.58	11,100	-
[7353]	26/06/24	569	574	569	571	+3	+0.53	3,300	-
[7353]	26/06/23	570	570	567	568	-2	-0.35	5,100	-
[7353]	26/06/22	568	574	568	570	+3	+0.53	5,700	-
[7353]	26/06/19	568	570	564	567	0	0.00	4,900	-
[7353]	26/06/18	570	570	564	567	+3	+0.53	4,600	-
[7353]	26/06/17	565	568	563	564	-2	-0.35	3,100	-
[7353]	26/06/16	568	568	565	566	-6	-1.05	7,400	-
[7353]	26/06/15	565	579	565	572	+7	+1.24	3,400	-
[7353]	26/06/12	565	568	565	565	+1	+0.18	1,100	-
[7353]	26/06/11	564	567	562	564	-3	-0.53	3,100	-
[7353]	26/06/10	562	569	562	567	+3	+0.53	2,700	-
[7353]	26/06/09	564	564	561	564	-2	-0.35	3,300	-
[7353]	26/06/08	566	566	562	566	-2	-0.35	3,600	-
[7353]	26/06/05	570	574	565	568	0	0.00	5,100	-
[7353]	26/06/04	563	610	561	568	+5	+0.89	9,400	-
[7353]	26/06/03	564	567	563	563	-1	-0.18	2,200	-
[7353]	26/06/02	565	567	564	564	-1	-0.18	4,400	-
[7353]	26/06/01	566	569	565	565	0	0.00	3,600	-
[7353]	26/05/29	565	567	565	565	0	0.00	9,100	-
[7353]	26/05/28	566	569	565	565	-4	-0.70	4,900	-
[7353]	26/05/27	567	570	566	569	-2	-0.35	3,000	-
[7353]	26/05/26	571	571	565	571	+2	+0.35	6,400	-
[7353]	26/05/25	566	569	563	569	+3	+0.53	4,200	-
[7353]	26/05/22	567	569	564	566	+3.0	+0.53	1,500	-
[7353]	26/05/21	566	566	563	563	-3.0	-0.53	2,800	-
[7353]	26/05/20	565	570	565	566	-5.0	-0.88	2,200	-
[7353]	26/05/19	566	571	564	571	+5.0	+0.88	5,100	-
[7353]	26/05/18	563	570	563	566	+1.0	+0.18	7,000	-
[7353]	26/05/15	575	582	565	565	-10.0	-1.74	3,600	-
[7353]	26/05/14	577	585	575	575	+8.0	+1.41	12,000	-
[7353]	26/05/13	565	571	565	567	-2.0	-0.35	3,500	-
[7353]	26/05/12	573	573	565	569	-1.0	-0.18	7,400	-
[7353]	26/05/11	565	573	565	570	+1.0	+0.18	6,500	-
[7353]	26/05/08	565	570	565	569	+4.0	+0.71	7,800	-
[7353]	26/05/07	568	572	565	565	-3.0	-0.53	7,500	-
[7353]	26/05/01	568	569	566	568	+1.0	+0.18	3,900	-
[7353]	26/04/30	567	573	566	567	0	+0.00	4,900	-
[7353]	26/04/28	566	570	566	567	-2.0	-0.35	6,700	-
[7353]	26/04/27	581	581	568	569	-2	-0.35	7,600	-
[7353]	26/04/24	569	571	567	571	0	0.00	3,200	-
[7353]	26/04/23	566	577	565	571	+5	+0.88	4,800	-
[7353]	26/04/22	566	567	565	566	0	0.00	8,200	-
[7353]	26/04/21	576	576	566	566	-12	-2.08	4,200	-
[7353]	26/04/20	567	578	565	578	+9	+1.58	9,000	-
[7353]	26/04/17	567	571	565	569	+2	+0.35	6,300	-
[7353]	26/04/16	572	573	566	567	-2	-0.35	7,300	-
[7353]	26/04/15	569	571	563	569	-1	-0.18	3,900	-
[7353]	26/04/14	578	578	563	570	-1	-0.18	12,400	-
[7353]	26/04/13	580	580	571	571	-12	-2.06	4,200	-
[7353]	26/04/10	573	583	571	583	+11	+1.92	7,000	-
[7353]	26/04/09	581	581	572	572	-9	-1.55	11,400	-
[7353]	26/04/08	570	582	570	581	+13	+2.29	48,200	-
[7353]	26/04/07	572	572	567	568	-8	-1.39	3,300	-
[7353]	26/04/06	572	589	567	576	+4	+0.70	13,300	-
[7353]	26/04/03	570	577	570	572	-5	-0.87	1,100	-
[7353]	26/04/02	578	584	574	577	-1	-0.17	2,600	-
[7353]	26/04/01	578	578	568	578	0	0.00	5,300	-
[7353]	26/03/31	574	579	573	578	+4	+0.70	1,400	-
[7353]	26/03/30	569	579	563	574	+1	+0.17	5,300	-
[7353]	26/03/27	584	588	562	573	-1	-0.17	5,500	-
[7353]	26/03/26	590	590	572	574	-15	-2.55	8,400	-
[7353]	26/03/25	589	589	576	589	+20	+3.51	4,400	-
[7353]	26/03/24	573	573	556	569	+1	+0.18	7,600	-
[7353]	26/03/23	566	569	558	568	-1	-0.18	6,300	-
[7353]	26/03/19	581	581	569	569	-2	-0.35	9,800	-
[7353]	26/03/18	572	575	567	571	-1	-0.17	7,500	-
[7353]	26/03/17	570	578	570	572	-4	-0.69	3,400	-
[7353]	26/03/16	588	588	567	576	-12	-2.04	12,800	-
[7353]	26/03/13	595	598	586	588	+3	+0.51	7,000	-
[7353]	26/03/12	593	593	585	585	-6	-1.02	400	-
[7353]	26/03/11	587	592	577	591	+11	+1.90	11,100	-
[7353]	26/03/10	571	580	571	580	+6	+1.05	4,400	-
[7353]	26/03/09	587	587	560	574	-16	-2.71	16,200	-
[7353]	26/03/06	578	590	575	590	+11	+1.90	3,400	-
[7353]	26/03/05	568	584	568	579	+12	+2.12	13,000	-
[7353]	26/03/04	573	573	560	567	-10	-1.73	13,600	-
[7353]	26/03/03	586	586	576	577	-11	-1.87	24,700	-
[7353]	26/03/02	590	594	576	588	-2	-0.34	132,300	-
[7353]	26/02/27	597	597	577	590	+3	+0.51	8,500	-
[7353]	26/02/26	596	596	586	587	+1	+0.17	27,500	-
[7353]	26/02/25	580	595	576	586	+6	+1.03	22,900	-
[7353]	26/02/24	584	588	580	580	-13	-2.19	19,800	-
[7353]	26/02/20	605	614	580	593	-15	-2.47	47,100	-
[7353]	26/02/19	630	630	605	608	-17	-2.72	23,300	-
[7353]	26/02/18	634	637	623	625	+1	+0.16	11,000	-
[7353]	26/02/17	653	653	624	624	-19	-2.95	32,100	-
[7353]	26/02/16	673	674	632	643	-40	-5.86	77,700	-
[7353]	26/02/13	693	693	680	683	0	0.00	11,100	-
[7353]	26/02/12	690	695	683	683	-6	-0.87	15,500	-
[7353]	26/02/10	671	689	671	689	+19	+2.84	6,700	-
[7353]	26/02/09	673	677	670	670	-3	-0.45	5,400	-
[7353]	26/02/06	681	681	673	673	-4	-0.59	2,400	-
[7353]	26/02/05	664	680	664	677	+19	+2.89	3,000	-
[7353]	26/02/04	657	659	650	658	+5	+0.77	2,600	-
[7353]	26/02/03	651	659	651	653	+3	+0.46	500	-
[7353]	26/02/02	662	664	650	650	-11	-1.66	4,800	-
[7353]	26/01/30	661	666	660	661	0	0.00	2,900	-
[7353]	26/01/29	667	667	660	661	-5	-0.75	18,200	-
[7353]	26/01/28	666	669	665	666	-3	-0.45	2,400	-
[7353]	26/01/27	680	680	665	669	-11	-1.62	7,600	-
[7353]	26/01/26	686	686	680	680	-8	-1.16	5,000	-
[7353]	26/01/23	690	693	685	688	+2	+0.29	8,400	-
[7353]	26/01/22	690	691	686	686	-2	-0.29	5,300	-
[7353]	26/01/21	689	689	686	688	-1	-0.15	3,000	-
[7353]	26/01/20	690	690	686	689	+2	+0.29	4,100	-
[7353]	26/01/19	675	687	675	687	+16	+2.38	3,400	-
[7353]	26/01/16	673	684	670	671	-2	-0.30	4,100	-
[7353]	26/01/15	666	682	666	673	+2	+0.30	4,900	-
[7353]	26/01/14	665	675	665	671	-2	-0.30	6,300	-
[7353]	26/01/13	678	678	666	673	-1	-0.15	5,100	-
[7353]	26/01/09	673	676	672	674	+1	+0.15	2,400	-
[7353]	26/01/08	667	674	665	673	-4	-0.59	7,200	-
[7353]	26/01/07	681	681	675	677	+6	+0.89	3,400	-
[7353]	26/01/06	672	675	666	671	-1	-0.15	2,000	-
[7353]	26/01/05	686	687	664	672	-13	-1.90	7,000	-
[7353]	25/12/30	665	685	661	685	+18	+2.70	11,500	-
[7353]	25/12/29	685	685	667	667	-18	-2.63	8,700	-
[7353]	25/12/26	698	698	683	685	-6	-0.87	9,900	-
[7353]	25/12/25	693	694	686	691	+8	+1.17	12,600	-
[7353]	25/12/24	680	693	679	683	-2	-0.29	10,200	-
[7353]	25/12/23	695	700	684	685	-7	-1.01	10,600	-
[7353]	25/12/22	696	700	689	692	+6	+0.87	9,700	-
[7353]	25/12/19	685	699	679	686	+1	+0.15	9,500	-
[7353]	25/12/18	688	698	685	685	-2	-0.29	3,300	-
[7353]	25/12/17	699	699	687	687	-7	-1.01	1,500	-
[7353]	25/12/16	681	699	681	694	+10	+1.46	9,900	-
[7353]	25/12/15	697	697	681	684	-16	-2.29	5,400	-
[7353]	25/12/12	700	700	700	700	+10	+1.45	300	-
[7353]	25/12/11	704	704	689	690	-4	-0.58	6,000	-
[7353]	25/12/10	685	703	684	694	+17	+2.51	80,600	-
[7353]	25/12/09	678	686	677	677	-5	-0.73	6,200	-
[7353]	25/12/08	687	694	670	682	-5	-0.73	30,900	-
[7353]	25/12/05	705	706	687	687	-18	-2.55	7,700	-
[7353]	25/12/04	695	718	680	705	+19	+2.77	32,400	-
[7353]	25/12/03	672	686	667	686	+10	+1.48	16,900	-
[7353]	25/12/02	665	679	665	676	+11	+1.65	1,700	-
[7353]	25/12/01	675	678	665	665	-10	-1.48	4,700	-
[7353]	25/11/28	663	700	663	675	+13	+1.96	22,600	-
[7353]	25/11/27	670	671	662	662	-7	-1.05	8,800	-
[7353]	25/11/26	680	680	664	669	-11	-1.62	31,500	-
[7353]	25/11/25	671	680	668	680	+19	+2.87	12,600	-
[7353]	25/11/21	684	697	660	661	-30	-4.34	50,900	-
[7353]	25/11/20	714	719	691	691	-25	-3.49	22,800	-
[7353]	25/11/19	728	742	700	716	-12	-1.65	19,500	-
[7353]	25/11/18	757	757	728	728	-24	-3.19	9,100	-
[7353]	25/11/17	745	765	728	752	+7	+0.94	14,800	-
[7353]	25/11/14	781	784	726	745	-58	-7.22	47,800	-
[7353]	25/11/13	819	819	796	803	-9	-1.11	16,500	-
[7353]	25/11/12	818	820	800	812	+1	+0.12	15,300	-
[7353]	25/11/11	788	817	788	811	+18	+2.27	4,800	-
[7353]	25/11/10	796	800	771	793	+11	+1.41	4,300	-
[7353]	25/11/07	784	785	782	782	-2	-0.26	800	-
[7353]	25/11/06	770	784	766	784	+14	+1.82	4,200	-
[7353]	25/11/05	791	796	766	770	-23	-2.90	8,800	-
[7353]	25/11/04	792	800	792	793	-2	-0.25	3,900	-
[7353]	25/10/31	800	803	795	795	-6	-0.75	3,000	-
[7353]	25/10/30	811	811	800	801	-10	-1.23	4,500	-
[7353]	25/10/29	810	818	801	811	+1	+0.12	8,300	-
[7353]	25/10/28	820	820	810	810	-6	-0.74	2,700	-
[7353]	25/10/27	820	820	808	816	+11	+1.37	6,600	-
[7353]	25/10/24	809	810	792	805	+5	+0.63	6,800	-
[7353]	25/10/23	802	802	799	800	-2	-0.25	1,500	-
[7353]	25/10/22	809	809	802	802	-7	-0.87	1,900	-
[7353]	25/10/21	782	810	782	809	+15	+1.89	7,200	-
[7353]	25/10/20	786	795	786	794	+3	+0.38	1,200	-
[7353]	25/10/17	797	798	779	791	-6	-0.75	8,700	-
[7353]	25/10/16	799	810	793	797	-1	-0.13	9,700	-
[7353]	25/10/15	794	801	794	798	+4	+0.50	2,300	-
[7353]	25/10/14	800	805	793	794	-14	-1.73	13,400	-
[7353]	25/10/10	801	810	798	808	+7	+0.87	17,600	-
[7353]	25/10/09	808	808	798	801	-7	-0.87	14,600	-
[7353]	25/10/08	786	814	775	808	+22	+2.80	34,500	-
[7353]	25/10/07	780	788	779	786	+6	+0.77	17,600	-
[7353]	25/10/06	781	790	759	780	-12	-1.52	24,700	-
[7353]	25/10/03	791	799	785	792	-3	-0.38	5,100	-
[7353]	25/10/02	794	808	782	795	-1	-0.13	7,200	-
[7353]	25/10/01	800	820	780	796	-4	-0.50	47,700	-
[7353]	25/09/30	770	800	767	800	+20	+2.56	20,000	-
[7353]	25/09/29	775	790	768	780	+14	+1.83	8,500	-
[7353]	25/09/26	786	786	762	766	-10	-1.29	17,700	-
[7353]	25/09/25	767	781	767	776	+10	+1.31	7,500	-
[7353]	25/09/24	788	800	766	766	-12	-1.54	53,500	-
[7353]	25/09/22	750	780	750	778	+29	+3.87	34,500	-
[7353]	25/09/19	760	761	738	749	-11	-1.45	20,000	-
[7353]	25/09/18	751	760	748	760	+9	+1.20	9,200	-
[7353]	25/09/17	752	754	739	751	+5	+0.67	9,200	-
[7353]	25/09/16	747	753	742	746	-5	-0.67	8,600	-
[7353]	25/09/12	748	760	748	751	+3	+0.40	9,400	-
[7353]	25/09/11	752	760	740	748	-2	-0.27	7,400	-
[7353]	25/09/10	753	755	737	750	+10	+1.35	12,400	-
[7353]	25/09/09	756	759	736	740	-15	-1.99	21,300	-
[7353]	25/09/08	763	782	753	755	+19	+2.58	74,700	-
[7353]	25/09/05	737	738	735	736	-5	-0.67	1,400	-