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
[7354]	26/10/29	372	383	368	380	+5.0	+1.33	535,400	17,309,075,456
[7354]	26/10/28	350	387	347	375	+9.0	+2.46	648,100	17,081,323,520
[7354]	26/10/27	386	398	363	366	-26.0	-6.63	657,700	16,671,371,264
[7354]	26/10/26	397	406	382	392	-13.0	-3.21	666,700	17,855,676,416
[7354]	26/10/23	354	409	354	405	+55.0	+15.71	2,034,600	18,447,828,992
[7354]	26/10/22	341	355	337	350	+8.0	+2.34	275,800	15,942,568,960
[7354]	26/10/21	344	344	337	342	+5.0	+1.48	180,400	15,578,167,296
[7354]	26/10/20	347	347	333	337	-7.0	-2.03	307,900	15,350,416,384
[7354]	26/10/19	347	349	340	344	-7.0	-1.99	220,800	15,669,267,456
[7354]	26/10/16	348	355	347	351	+6.0	+1.74	243,200	15,988,118,528
[7354]	26/10/15	350	353	344	345	-8.0	-2.27	209,500	15,714,818,048
[7354]	26/10/14	359	359	351	353	-7.0	-1.94	143,300	16,079,218,688
[7354]	26/10/13	364	368	357	360	0	+0.00	125,700	16,398,070,784
[7354]	26/10/09	355	365	353	360	+5.0	+1.41	129,700	16,398,070,784
[7354]	26/10/08	360	361	352	355	-7.0	-1.93	122,900	16,170,319,872
[7354]	26/10/07	355	362	354	362	+3.0	+0.84	254,600	16,489,170,944
[7354]	26/10/06	367	369	358	359	0	+0.00	187,900	16,352,520,192
[7354]	26/10/05	349	365	349	359	+7.0	+1.99	226,400	16,352,520,192
[7354]	26/10/02	357	368	351	352	-7.0	-1.95	180,200	16,033,669,120
[7354]	26/10/01	366	369	358	359	-9.0	-2.45	140,000	16,352,520,192
[7354]	26/09/30	367	372	362	368	+3.0	+0.82	180,100	16,762,472,448
[7354]	26/09/29	374	374	361	365	-7.0	-1.88	214,900	16,625,821,696
[7354]	26/09/28	363	375	363	372	+6.0	+1.64	191,900	16,944,672,768
[7354]	26/09/25	360	369	357	366	+6.0	+1.67	356,700	16,671,371,264
[7354]	26/09/24	366	372	347	360	-18.0	-4.76	913,600	16,398,070,784
[7354]	26/09/18	384	386	368	378	-5.0	-1.31	537,200	17,217,974,272
[7354]	26/09/17	388	392	380	383	-5.0	-1.29	303,000	17,445,724,160
[7354]	26/09/16	394	397	379	388	-9.0	-2.27	287,800	17,673,476,096
[7354]	26/09/15	390	403	385	397	+7.0	+1.79	468,200	18,083,428,352
[7354]	26/09/14	376	390	374	390	+13.0	+3.45	327,100	17,764,577,280
[7354]	26/09/11	391	395	375	377	-18.0	-4.56	262,500	17,172,423,680
[7354]	26/09/10	392	400	383	395	+3.0	+0.77	304,800	17,992,327,168
[7354]	26/09/09	398	402	359	392	-11.0	-2.73	906,400	17,855,676,416
[7354]	26/09/08	420	430	401	403	-18.0	-4.28	614,100	18,356,729,856
[7354]	26/09/07	406	433	401	421	+1.0	+0.24	918,800	19,176,632,320
[7354]	26/09/04	400	421	398	420	+14.0	+3.45	448,000	19,131,082,752
[7354]	26/09/03	399	406	393	406	+13.0	+3.31	399,000	18,493,378,560
[7354]	26/09/02	378	408	376	393	-1.0	-0.25	599,100	17,901,228,032
[7354]	26/09/01	389	399	375	394	-3.0	-0.76	571,600	17,946,777,600
[7354]	26/08/31	380	399	378	397	+18.0	+4.75	426,500	18,083,428,352
[7354]	26/08/28	371	384	369	379	+10.0	+2.71	234,300	17,263,523,840
[7354]	26/08/27	364	371	360	369	+4.0	+1.10	237,100	16,808,022,016
[7354]	26/08/26	365	371	361	365	+3.0	+0.83	225,700	16,625,821,696
[7354]	26/08/25	362	368	358	362	0	+0.00	229,600	16,489,170,944
[7354]	26/08/24	379	379	350	362	-17.0	-4.49	502,800	16,489,170,944
[7354]	26/08/21	385	394	377	379	-4.0	-1.04	580,200	17,263,523,840
[7354]	26/08/20	372	385	369	383	+8.0	+2.13	365,100	17,445,724,160
[7354]	26/08/19	363	375	362	375	+13.0	+3.59	358,800	17,081,323,520
[7354]	26/08/18	340	371	333	362	+22.0	+6.47	519,800	16,489,170,944
[7354]	26/08/17	330	358	327	340	-22.0	-6.08	897,500	15,487,067,136
[7354]	26/08/14	361	377	358	362	-7.0	-1.90	778,400	16,489,170,944
[7354]	26/08/13	359	369	357	369	+13.0	+3.65	333,700	16,808,022,016
[7354]	26/08/12	350	363	349	356	+7.0	+2.01	369,400	16,215,869,440
[7354]	26/08/10	351	355	347	349	0	+0.00	198,400	15,897,018,368
[7354]	26/08/07	343	353	338	349	+2.0	+0.58	154,000	15,897,018,368
[7354]	26/08/06	350	352	343	347	+2.0	+0.58	188,200	15,805,918,208
[7354]	26/08/05	340	351	339	345	+3.0	+0.88	188,100	15,714,818,048
[7354]	26/08/04	337	343	336	342	+4.0	+1.18	190,800	15,578,167,296
[7354]	26/08/03	345	345	334	338	-8.0	-2.31	218,700	15,395,965,952
[7354]	26/07/31	349	350	343	346	-1.0	-0.29	151,800	15,760,367,616
[7354]	26/07/30	337	349	336	347	+10.0	+2.97	313,800	15,805,918,208
[7354]	26/07/29	336	339	334	337	+4.0	+1.20	270,800	15,350,416,384
[7354]	26/07/28	333	338	330	333	-6.0	-1.77	175,900	15,168,215,040
[7354]	26/07/27	340	341	335	339	-1.0	-0.29	170,600	15,441,516,544
[7354]	26/07/24	343	345	336	340	-6.0	-1.73	196,500	15,487,067,136
[7354]	26/07/23	345	349	343	346	+1.0	+0.29	115,900	15,760,367,616
[7354]	26/07/22	347	350	343	345	-2.0	-0.58	213,000	15,714,818,048
[7354]	26/07/21	343	353	343	347	-3.0	-0.86	204,900	15,805,918,208
[7354]	26/07/17	348	352	341	350	0	0.00	216,900	-
[7354]	26/07/16	345	354	344	350	0	0.00	135,200	-
[7354]	26/07/15	348	354	340	350	0	0.00	137,400	-
[7354]	26/07/14	342	353	331	350	0	0.00	201,700	-
[7354]	26/07/13	348	351	344	350	-2	-0.57	259,300	-
[7354]	26/07/10	350	353	344	352	-3	-0.85	290,400	-
[7354]	26/07/09	342	359	338	355	+13	+3.80	540,200	-
[7354]	26/07/08	335	345	330	342	+8	+2.40	310,900	-
[7354]	26/07/07	331	339	331	334	-2	-0.60	235,100	-
[7354]	26/07/06	333	338	329	336	+7	+2.13	235,000	-
[7354]	26/07/03	320	330	315	329	+1	+0.30	311,500	-
[7354]	26/07/02	318	332	315	328	+2	+0.61	266,300	-
[7354]	26/07/01	325	327	319	326	+2	+0.62	285,400	-
[7354]	26/06/30	327	330	318	324	+2	+0.62	298,000	-
[7354]	26/06/29	318	324	310	322	+11	+3.54	322,100	-
[7354]	26/06/26	315	317	310	311	0	0.00	370,500	-
[7354]	26/06/25	308	314	307	311	0	0.00	221,100	-
[7354]	26/06/24	312	314	307	311	-1	-0.32	152,500	-
[7354]	26/06/23	306	314	298	312	+6	+1.96	360,700	-
[7354]	26/06/22	304	308	303	306	-2	-0.65	181,200	-
[7354]	26/06/19	311	313	306	308	-5	-1.60	225,700	-
[7354]	26/06/18	311	315	310	313	+1	+0.32	133,300	-
[7354]	26/06/17	310	316	310	312	+6	+1.96	168,800	-
[7354]	26/06/16	308	309	304	306	-6	-1.92	155,000	-
[7354]	26/06/15	308	315	306	312	+8	+2.63	208,000	-
[7354]	26/06/12	303	308	302	304	0	0.00	100,700	-
[7354]	26/06/11	305	306	296	304	-3	-0.98	243,400	-
[7354]	26/06/10	297	310	297	307	+5	+1.66	287,100	-
[7354]	26/06/09	300	304	298	302	+7	+2.37	273,700	-
[7354]	26/06/08	286	296	281	295	-3	-1.01	311,800	-
[7354]	26/06/05	295	304	292	298	+1	+0.34	416,300	-
[7354]	26/06/04	286	299	281	297	+19	+6.83	689,000	-
[7354]	26/06/03	281	282	269	278	-7	-2.46	266,700	-
[7354]	26/06/02	271	286	269	285	+9	+3.26	279,900	-
[7354]	26/06/01	272	276	268	276	+3	+1.10	198,200	-
[7354]	26/05/29	272	279	272	273	+2	+0.74	130,200	-
[7354]	26/05/28	276	276	269	271	-5	-1.81	156,300	-
[7354]	26/05/27	268	284	268	276	+8	+2.99	270,300	-
[7354]	26/05/26	270	271	268	268	-2	-0.74	71,400	-
[7354]	26/05/25	271	276	268	270	-3	-1.10	233,600	-
[7354]	26/05/22	273	277	267	273	+1.0	+0.37	227,100	-
[7354]	26/05/21	270	275	267	272	0	+0.00	170,800	-
[7354]	26/05/20	280	280	259	272	-9.0	-3.20	673,300	-
[7354]	26/05/19	285	288	281	281	+2.0	+0.72	230,800	-
[7354]	26/05/18	298	298	272	279	-25.0	-8.22	917,000	-
[7354]	26/05/15	300	305	297	304	+4.0	+1.33	198,400	-
[7354]	26/05/14	305	305	297	300	-2.0	-0.66	217,700	-
[7354]	26/05/13	306	307	300	302	-2.0	-0.66	170,700	-
[7354]	26/05/12	305	307	298	304	-3.0	-0.98	153,600	-
[7354]	26/05/11	310	313	305	307	-1.0	-0.32	134,300	-
[7354]	26/05/08	300	308	298	308	+10.0	+3.36	215,400	-
[7354]	26/05/07	300	305	295	298	-1.0	-0.33	233,800	-
[7354]	26/05/01	294	301	292	299	-1.0	-0.33	263,500	-
[7354]	26/04/30	299	300	297	300	-3.0	-0.99	170,000	-
[7354]	26/04/28	297	303	295	303	+4.0	+1.34	130,900	-
[7354]	26/04/27	299	302	297	299	-2	-0.66	171,000	-
[7354]	26/04/24	307	310	299	301	-9	-2.90	205,900	-
[7354]	26/04/23	309	317	308	310	0	0.00	150,200	-
[7354]	26/04/22	311	313	308	310	-3	-0.96	163,700	-
[7354]	26/04/21	320	320	313	313	-8	-2.49	134,000	-
[7354]	26/04/20	324	324	320	321	-6	-1.83	166,700	-
[7354]	26/04/17	326	329	324	327	+4	+1.24	149,500	-
[7354]	26/04/16	328	331	320	323	+2	+0.62	223,500	-
[7354]	26/04/15	320	323	318	321	+5	+1.58	152,800	-
[7354]	26/04/14	319	322	315	316	+5	+1.61	151,000	-
[7354]	26/04/13	310	312	306	311	-1	-0.32	166,300	-
[7354]	26/04/10	319	322	312	312	-4	-1.27	139,500	-
[7354]	26/04/09	323	323	315	316	-7	-2.17	63,800	-
[7354]	26/04/08	321	323	317	323	+8	+2.54	118,700	-
[7354]	26/04/07	317	322	313	315	-4	-1.25	127,300	-
[7354]	26/04/06	311	319	311	319	+9	+2.90	230,700	-
[7354]	26/04/03	304	311	303	310	-1	-0.32	232,300	-
[7354]	26/04/02	310	318	305	311	+4	+1.30	223,900	-
[7354]	26/04/01	304	308	301	307	+10	+3.37	188,200	-
[7354]	26/03/31	294	301	290	297	+3	+1.02	243,700	-
[7354]	26/03/30	299	300	290	294	-13	-4.23	431,400	-
[7354]	26/03/27	300	308	296	307	+3	+0.99	228,200	-
[7354]	26/03/26	304	307	300	304	-4	-1.30	257,500	-
[7354]	26/03/25	293	308	293	308	+16	+5.48	331,800	-
[7354]	26/03/24	293	296	286	292	+7	+2.46	132,800	-
[7354]	26/03/23	294	294	283	285	-10	-3.39	367,900	-
[7354]	26/03/19	308	308	295	295	-18	-5.75	377,600	-
[7354]	26/03/18	301	314	301	313	+17	+5.74	406,500	-
[7354]	26/03/17	295	300	293	296	+9	+3.14	339,900	-
[7354]	26/03/16	288	291	286	287	0	0.00	98,400	-
[7354]	26/03/13	285	292	283	287	-4	-1.37	295,800	-
[7354]	26/03/12	296	299	289	291	-7	-2.35	209,700	-
[7354]	26/03/11	300	305	297	298	-1	-0.33	235,000	-
[7354]	26/03/10	295	301	292	299	+8	+2.75	227,700	-
[7354]	26/03/09	292	298	286	291	-20	-6.43	437,600	-
[7354]	26/03/06	301	312	297	311	+5	+1.63	211,200	-
[7354]	26/03/05	300	312	299	306	+16	+5.52	296,200	-
[7354]	26/03/04	309	310	289	290	-27	-8.52	570,300	-
[7354]	26/03/03	337	337	317	317	-20	-5.93	314,400	-
[7354]	26/03/02	340	347	331	337	-10	-2.88	520,100	-
[7354]	26/02/27	341	347	340	347	+8	+2.36	174,100	-
[7354]	26/02/26	337	342	336	339	0	0.00	181,800	-
[7354]	26/02/25	338	343	332	339	-2	-0.59	226,800	-
[7354]	26/02/24	344	345	338	341	-4	-1.16	194,800	-
[7354]	26/02/20	349	349	340	345	-4	-1.15	265,200	-
[7354]	26/02/19	345	351	338	349	-3	-0.85	505,800	-
[7354]	26/02/18	344	355	343	352	+4	+1.15	328,700	-
[7354]	26/02/17	335	353	333	348	+9	+2.65	866,200	-
[7354]	26/02/16	324	341	318	339	+47	+16.10	1,279,000	-
[7354]	26/02/13	305	307	291	292	-16	-5.19	789,300	-
[7354]	26/02/12	315	315	308	308	-10	-3.14	275,700	-
[7354]	26/02/10	316	324	315	318	+3	+0.95	146,000	-
[7354]	26/02/09	317	317	309	315	+4	+1.29	138,700	-
[7354]	26/02/06	315	315	307	311	-6	-1.89	131,800	-
[7354]	26/02/05	314	322	308	317	+6	+1.93	305,200	-
[7354]	26/02/04	314	316	311	311	-2	-0.64	93,900	-
[7354]	26/02/03	310	313	309	313	+2	+0.64	67,300	-
[7354]	26/02/02	314	319	308	311	-2	-0.64	121,000	-
[7354]	26/01/30	308	314	308	313	+3	+0.97	104,500	-
[7354]	26/01/29	309	313	307	310	0	0.00	186,300	-
[7354]	26/01/28	315	317	308	310	-5	-1.59	124,000	-
[7354]	26/01/27	313	318	309	315	+2	+0.64	158,800	-
[7354]	26/01/26	320	322	310	313	-9	-2.80	212,400	-
[7354]	26/01/23	327	332	322	322	-4	-1.23	160,400	-
[7354]	26/01/22	323	329	323	326	+3	+0.93	134,400	-
[7354]	26/01/21	319	325	310	323	0	0.00	162,200	-
[7354]	26/01/20	319	330	319	323	+1	+0.31	162,800	-
[7354]	26/01/19	314	325	311	322	+11	+3.54	239,400	-
[7354]	26/01/16	309	315	300	311	-1	-0.32	220,600	-
[7354]	26/01/15	310	314	307	312	+4	+1.30	196,700	-
[7354]	26/01/14	298	308	297	308	+11	+3.70	293,200	-
[7354]	26/01/13	301	302	292	297	-1	-0.34	268,000	-
[7354]	26/01/09	289	302	289	298	+11	+3.83	390,900	-
[7354]	26/01/08	285	289	284	287	0	0.00	295,800	-
[7354]	26/01/07	289	290	287	287	-3	-1.03	76,700	-
[7354]	26/01/06	288	293	287	290	+2	+0.69	59,400	-
[7354]	26/01/05	291	295	286	288	-3	-1.03	134,800	-
[7354]	25/12/30	297	297	291	291	-1	-0.34	129,600	-
[7354]	25/12/29	297	298	288	292	-8	-2.67	177,900	-
[7354]	25/12/26	298	300	297	300	+2	+0.67	196,200	-
[7354]	25/12/25	298	300	297	298	+1	+0.34	96,700	-
[7354]	25/12/24	298	300	295	297	-1	-0.34	127,900	-
[7354]	25/12/23	296	299	296	298	+3	+1.02	111,900	-
[7354]	25/12/22	298	298	294	295	-3	-1.01	82,700	-
[7354]	25/12/19	300	300	295	298	-1	-0.33	134,900	-
[7354]	25/12/18	300	302	298	299	0	0.00	94,000	-
[7354]	25/12/17	302	302	297	299	-1	-0.33	150,100	-
[7354]	25/12/16	305	305	299	300	-5	-1.64	98,000	-
[7354]	25/12/15	296	305	294	305	+8	+2.69	166,600	-
[7354]	25/12/12	299	300	294	297	+1	+0.34	119,500	-
[7354]	25/12/11	306	307	295	296	-11	-3.58	178,400	-
[7354]	25/12/10	304	310	304	307	+6	+1.99	212,000	-
[7354]	25/12/09	307	308	301	301	-8	-2.59	200,600	-
[7354]	25/12/08	303	311	303	309	+9	+3.00	263,500	-
[7354]	25/12/05	287	303	285	300	+9	+3.09	301,400	-
[7354]	25/12/04	289	295	285	291	+4	+1.39	258,800	-
[7354]	25/12/03	284	291	280	287	+3	+1.06	347,400	-
[7354]	25/12/02	290	290	283	284	-6	-2.07	95,000	-
[7354]	25/12/01	299	299	290	290	-10	-3.33	131,400	-
[7354]	25/11/28	299	303	295	300	+5	+1.69	150,800	-
[7354]	25/11/27	295	304	294	295	-1	-0.34	221,700	-
[7354]	25/11/26	287	296	285	296	+10	+3.50	183,100	-
[7354]	25/11/25	287	289	282	286	-1	-0.35	162,100	-
[7354]	25/11/21	279	287	278	287	+8	+2.87	243,900	-
[7354]	25/11/20	293	294	278	279	-10	-3.46	541,200	-
[7354]	25/11/19	303	304	289	289	-6	-2.03	307,300	-
[7354]	25/11/18	306	307	290	295	-11	-3.59	435,100	-
[7354]	25/11/17	293	319	287	306	+29	+10.47	1,685,400	-
[7354]	25/11/14	278	282	276	277	-3	-1.07	409,200	-
[7354]	25/11/13	281	286	278	280	+4	+1.45	153,500	-
[7354]	25/11/12	276	281	275	276	-1	-0.36	107,900	-
[7354]	25/11/11	272	277	271	277	+8	+2.97	141,800	-
[7354]	25/11/10	270	274	267	269	+1	+0.37	120,100	-
[7354]	25/11/07	264	268	262	268	+6	+2.29	100,800	-
[7354]	25/11/06	259	266	259	262	+5	+1.95	134,400	-
[7354]	25/11/05	262	263	253	257	-5	-1.91	154,800	-
[7354]	25/11/04	267	267	262	262	-6	-2.24	66,100	-
[7354]	25/10/31	263	268	262	268	+6	+2.29	121,400	-
[7354]	25/10/30	262	266	260	262	-1	-0.38	193,000	-
[7354]	25/10/29	268	268	262	263	-6	-2.23	161,400	-
[7354]	25/10/28	276	276	268	269	-9	-3.24	186,900	-
[7354]	25/10/27	279	281	277	278	+4	+1.46	80,900	-
[7354]	25/10/24	276	277	272	274	-2	-0.72	71,300	-
[7354]	25/10/23	274	279	273	276	-1	-0.36	72,300	-
[7354]	25/10/22	275	282	274	277	+2	+0.73	149,600	-
[7354]	25/10/21	274	281	272	275	0	0.00	185,700	-
[7354]	25/10/20	275	277	273	275	+6	+2.23	83,800	-
[7354]	25/10/17	272	276	267	269	-6	-2.18	151,600	-
[7354]	25/10/16	277	278	273	275	-2	-0.72	155,100	-
[7354]	25/10/15	271	279	271	277	+9	+3.36	195,300	-
[7354]	25/10/14	277	279	268	268	-16	-5.63	402,400	-
[7354]	25/10/10	289	289	280	284	-6	-2.07	271,400	-
[7354]	25/10/09	291	295	290	290	0	0.00	101,700	-
[7354]	25/10/08	293	295	290	290	-5	-1.69	70,600	-
[7354]	25/10/07	296	296	293	295	-1	-0.34	61,000	-
[7354]	25/10/06	297	299	293	296	+3	+1.02	151,600	-
[7354]	25/10/03	290	297	289	293	+4	+1.38	162,400	-
[7354]	25/10/02	298	300	289	289	-8	-2.69	127,600	-
[7354]	25/10/01	308	308	292	297	-13	-4.19	328,400	-
[7354]	25/09/30	308	311	305	310	+5	+1.64	168,800	-
[7354]	25/09/29	310	310	304	305	-5	-1.61	97,900	-
[7354]	25/09/26	307	311	303	310	+3	+0.98	257,800	-
[7354]	25/09/25	294	308	291	307	+14	+4.78	365,200	-
[7354]	25/09/24	296	300	291	293	-1	-0.34	254,300	-
[7354]	25/09/22	300	302	294	294	-5	-1.67	202,900	-
[7354]	25/09/19	301	302	298	299	-1	-0.33	173,100	-
[7354]	25/09/18	298	305	298	300	+2	+0.67	116,900	-
[7354]	25/09/17	305	306	298	298	-8	-2.61	169,000	-
[7354]	25/09/16	300	306	298	306	+6	+2.00	208,800	-
[7354]	25/09/12	297	302	294	300	0	0.00	243,900	-
[7354]	25/09/11	296	302	296	300	+3	+1.01	241,400	-
[7354]	25/09/10	294	298	289	297	+6	+2.06	169,400	-
[7354]	25/09/09	300	300	289	291	-9	-3.00	405,400	-
[7354]	25/09/08	303	305	295	300	-1	-0.33	301,600	-
[7354]	25/09/05	302	304	298	301	-2	-0.66	191,200	-