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
[7356]	26/10/29	123	129	120	125	+1.0	+0.81	1,132,500	1,869,494,144
[7356]	26/10/28	131	134	123	124	-2.0	-1.59	1,731,200	1,854,538,112
[7356]	26/10/27	147	201	126	126	-25.0	-16.56	13,689,800	1,884,450,048
[7356]	26/10/26	147	158	139	151	+1.0	+0.67	2,932,200	2,258,348,800
[7356]	26/10/23	139	168	127	150	+10.0	+7.14	11,947,200	2,243,393,024
[7356]	26/10/22	140	146	122	140	0	+0.00	2,641,800	2,093,833,472
[7356]	26/10/21	141	149	133	140	-6.0	-4.11	2,337,800	2,093,833,472
[7356]	26/10/20	190	210	142	146	-14.0	-8.75	19,605,800	2,183,569,152
[7356]	26/10/19	110	160	110	160	+50.0	+45.45	7,182,400	2,392,952,576
[7356]	26/10/16	112	112	110	110	+1.0	+0.92	11,500	1,645,154,816
[7356]	26/10/15	109	111	109	109	-1.0	-0.91	20,000	1,630,198,912
[7356]	26/10/14	110	111	109	110	0	+0.00	7,100	1,645,154,816
[7356]	26/10/13	112	112	110	110	-2.0	-1.79	4,200	1,645,154,816
[7356]	26/10/09	111	112	110	112	+1.0	+0.90	9,600	1,675,066,752
[7356]	26/10/08	112	112	110	111	0	+0.00	13,700	1,660,110,720
[7356]	26/10/07	112	112	110	111	-1.0	-0.89	31,100	1,660,110,720
[7356]	26/10/06	113	114	112	112	-2.0	-1.75	8,000	1,675,066,752
[7356]	26/10/05	114	114	112	114	0	+0.00	15,200	1,704,978,688
[7356]	26/10/02	115	116	111	114	-1.0	-0.87	47,700	1,704,978,688
[7356]	26/10/01	117	117	115	115	-2.0	-1.71	7,000	1,719,934,592
[7356]	26/09/30	116	117	116	117	+1.0	+0.86	16,200	1,749,846,528
[7356]	26/09/29	118	118	116	116	-2.0	-1.69	4,800	1,734,890,496
[7356]	26/09/28	116	118	116	118	+1.0	+0.85	8,500	1,764,802,432
[7356]	26/09/25	117	118	117	117	0	+0.00	11,400	1,749,846,528
[7356]	26/09/24	118	118	116	117	-1.0	-0.85	20,400	1,749,846,528
[7356]	26/09/18	117	119	116	118	+1.0	+0.85	20,900	1,764,802,432
[7356]	26/09/17	116	119	116	117	0	+0.00	30,900	1,749,846,528
[7356]	26/09/16	117	124	116	117	+3.0	+2.63	83,600	1,749,846,528
[7356]	26/09/15	116	116	114	114	-1.0	-0.87	15,400	1,704,978,688
[7356]	26/09/14	115	116	115	115	0	+0.00	2,000	1,719,934,592
[7356]	26/09/11	115	117	114	115	-1.0	-0.86	26,300	1,719,934,592
[7356]	26/09/10	115	118	114	116	+1.0	+0.87	17,400	1,734,890,496
[7356]	26/09/09	116	116	114	115	0	+0.00	17,600	1,719,934,592
[7356]	26/09/08	117	128	115	115	+1.0	+0.88	224,300	1,719,934,592
[7356]	26/09/07	115	117	114	114	-1.0	-0.87	14,100	1,704,978,688
[7356]	26/09/04	117	117	114	115	0	+0.00	38,900	1,719,934,592
[7356]	26/09/03	117	117	115	115	-2.0	-1.71	20,800	1,719,934,592
[7356]	26/09/02	118	118	115	117	0	+0.00	20,600	1,749,846,528
[7356]	26/09/01	117	119	116	117	+1.0	+0.86	23,900	1,749,846,528
[7356]	26/08/31	116	119	116	116	+1.0	+0.87	21,400	1,734,890,496
[7356]	26/08/28	119	119	115	115	-2.0	-1.71	63,600	1,719,934,592
[7356]	26/08/27	121	122	116	117	-4.0	-3.31	126,100	1,749,846,528
[7356]	26/08/26	130	131	119	121	-4.0	-3.20	442,700	1,809,670,272
[7356]	26/08/25	119	143	119	125	+8.0	+6.84	2,576,100	1,869,494,144
[7356]	26/08/24	116	119	116	117	-2.0	-1.68	7,800	1,749,846,528
[7356]	26/08/21	119	119	114	119	+1.0	+0.85	19,700	1,779,758,464
[7356]	26/08/20	116	118	116	118	+2.0	+1.72	3,800	1,764,802,432
[7356]	26/08/19	119	119	115	116	-3.0	-2.52	14,300	1,734,890,496
[7356]	26/08/18	120	120	119	119	-1.0	-0.83	10,200	1,779,758,464
[7356]	26/08/17	119	120	118	120	0	+0.00	8,800	1,794,714,368
[7356]	26/08/14	114	120	114	120	-2.0	-1.64	24,600	1,794,714,368
[7356]	26/08/13	121	123	120	122	+2.0	+1.67	21,800	1,824,626,304
[7356]	26/08/12	120	120	117	120	+1.0	+0.84	2,600	1,794,714,368
[7356]	26/08/10	117	119	116	119	+3.0	+2.59	7,600	1,779,758,464
[7356]	26/08/07	115	120	115	116	+3.0	+2.65	14,100	1,734,890,496
[7356]	26/08/06	120	120	113	113	-7.0	-5.83	33,000	1,690,022,656
[7356]	26/08/05	121	121	119	120	-1.0	-0.83	2,600	1,794,714,368
[7356]	26/08/04	120	121	119	121	+2.0	+1.68	9,200	1,809,670,272
[7356]	26/08/03	120	120	118	119	0	+0.00	3,400	1,779,758,464
[7356]	26/07/31	117	119	117	119	+3.0	+2.59	4,000	1,779,758,464
[7356]	26/07/30	117	117	116	116	0	+0.00	1,000	1,734,890,496
[7356]	26/07/29	118	118	116	116	-3.0	-2.52	5,200	1,734,890,496
[7356]	26/07/28	121	121	118	119	-1.0	-0.83	12,300	1,779,758,464
[7356]	26/07/27	120	121	120	120	+1.0	+0.84	3,800	1,794,714,368
[7356]	26/07/24	119	120	119	119	0	+0.00	2,700	1,779,758,464
[7356]	26/07/23	119	122	119	119	-4.0	-3.25	18,100	1,779,758,464
[7356]	26/07/22	123	126	123	123	0	+0.00	11,400	1,839,582,208
[7356]	26/07/21	121	123	120	123	+1.0	+0.82	9,100	1,839,582,208
[7356]	26/07/17	124	124	120	122	0	0.00	18,900	-
[7356]	26/07/16	122	123	121	122	-2	-1.61	17,500	-
[7356]	26/07/15	118	124	116	124	+7	+5.98	79,900	-
[7356]	26/07/14	117	117	116	117	0	0.00	7,200	-
[7356]	26/07/13	116	118	116	117	+2	+1.74	10,800	-
[7356]	26/07/10	116	116	114	115	-1	-0.86	25,100	-
[7356]	26/07/09	116	116	113	116	-1	-0.85	20,500	-
[7356]	26/07/08	116	117	115	117	+2	+1.74	4,100	-
[7356]	26/07/07	118	118	113	115	-2	-1.71	23,400	-
[7356]	26/07/06	116	117	115	117	+1	+0.86	13,400	-
[7356]	26/07/03	114	116	113	116	+2	+1.75	11,100	-
[7356]	26/07/02	112	114	112	114	+2	+1.79	10,800	-
[7356]	26/07/01	111	113	111	112	+1	+0.90	24,400	-
[7356]	26/06/30	110	112	110	111	-2	-1.77	13,900	-
[7356]	26/06/29	110	113	110	113	0	0.00	19,000	-
[7356]	26/06/26	113	113	112	113	+1	+0.89	4,200	-
[7356]	26/06/25	112	113	110	112	0	0.00	18,200	-
[7356]	26/06/24	112	113	111	112	-1	-0.88	9,300	-
[7356]	26/06/23	111	113	111	113	+1	+0.89	18,300	-
[7356]	26/06/22	113	114	111	112	-2	-1.75	22,100	-
[7356]	26/06/19	117	117	113	114	-3	-2.56	29,900	-
[7356]	26/06/18	115	117	112	117	+3	+2.63	22,800	-
[7356]	26/06/17	112	114	111	114	+1	+0.88	15,700	-
[7356]	26/06/16	113	114	111	113	-1	-0.88	38,200	-
[7356]	26/06/15	114	115	113	114	-2	-1.72	18,800	-
[7356]	26/06/12	111	116	111	116	+3	+2.65	22,700	-
[7356]	26/06/11	111	113	111	113	+1	+0.89	27,000	-
[7356]	26/06/10	113	114	111	112	-1	-0.88	24,800	-
[7356]	26/06/09	115	115	113	113	-2	-1.74	16,200	-
[7356]	26/06/08	114	115	114	115	-2	-1.71	19,100	-
[7356]	26/06/05	113	117	113	117	+4	+3.54	22,500	-
[7356]	26/06/04	114	114	112	113	-2	-1.74	35,700	-
[7356]	26/06/03	115	116	115	115	-2	-1.71	9,400	-
[7356]	26/06/02	115	117	115	117	-1	-0.85	11,900	-
[7356]	26/06/01	114	118	113	118	+4	+3.51	26,600	-
[7356]	26/05/29	115	116	114	114	-3	-2.56	22,100	-
[7356]	26/05/28	112	117	111	117	+2	+1.74	95,900	-
[7356]	26/05/27	120	120	115	115	-6	-4.96	74,900	-
[7356]	26/05/26	120	121	118	121	-1	-0.82	93,600	-
[7356]	26/05/25	124	125	122	122	-2	-1.61	20,900	-
[7356]	26/05/22	125	125	121	124	-1.0	-0.80	48,000	-
[7356]	26/05/21	127	129	125	125	-2.0	-1.57	20,100	-
[7356]	26/05/20	130	130	127	127	-4.0	-3.05	10,800	-
[7356]	26/05/19	126	132	126	131	+3.0	+2.34	20,500	-
[7356]	26/05/18	123	129	123	128	+4.0	+3.23	48,000	-
[7356]	26/05/15	140	140	122	124	-17.0	-12.06	202,900	-
[7356]	26/05/14	144	145	141	141	-3.0	-2.08	36,300	-
[7356]	26/05/13	142	146	141	144	+3.0	+2.13	36,800	-
[7356]	26/05/12	143	143	141	141	-3.0	-2.08	20,500	-
[7356]	26/05/11	143	144	142	144	-1.0	-0.69	9,700	-
[7356]	26/05/08	146	146	142	145	0	+0.00	17,500	-
[7356]	26/05/07	141	147	141	145	+4.0	+2.84	44,200	-
[7356]	26/05/01	143	143	141	141	-3.0	-2.08	14,900	-
[7356]	26/04/30	144	146	142	144	-2.0	-1.37	20,700	-
[7356]	26/04/28	144	147	144	146	+1.0	+0.69	24,500	-
[7356]	26/04/27	146	146	145	145	+2	+1.40	22,900	-
[7356]	26/04/24	144	146	143	143	-3	-2.05	25,000	-
[7356]	26/04/23	143	147	141	146	+2	+1.39	36,600	-
[7356]	26/04/22	145	145	143	144	0	0.00	19,300	-
[7356]	26/04/21	142	144	142	144	+2	+1.41	27,100	-
[7356]	26/04/20	143	143	141	142	-1	-0.70	23,400	-
[7356]	26/04/17	142	144	142	143	+1	+0.70	9,500	-
[7356]	26/04/16	143	143	142	142	-1	-0.70	15,500	-
[7356]	26/04/15	143	146	143	143	-1	-0.69	6,700	-
[7356]	26/04/14	144	145	141	144	0	0.00	48,600	-
[7356]	26/04/13	144	145	143	144	-3	-2.04	9,700	-
[7356]	26/04/10	144	147	144	147	0	0.00	14,600	-
[7356]	26/04/09	146	147	145	147	+2	+1.38	21,600	-
[7356]	26/04/08	146	147	140	145	-1	-0.68	59,600	-
[7356]	26/04/07	142	146	142	146	+4	+2.82	29,600	-
[7356]	26/04/06	148	148	142	142	+1	+0.71	82,800	-
[7356]	26/04/03	148	148	138	141	-7	-4.73	134,400	-
[7356]	26/04/02	148	151	146	148	-1	-0.67	39,500	-
[7356]	26/04/01	150	150	146	149	-5	-3.25	109,800	-
[7356]	26/03/31	157	157	144	154	+11	+7.69	672,300	-
[7356]	26/03/30	138	143	136	143	+1	+0.70	20,200	-
[7356]	26/03/27	140	143	140	142	0	0.00	15,000	-
[7356]	26/03/26	141	142	140	142	-1	-0.70	24,200	-
[7356]	26/03/25	140	143	138	143	+5	+3.62	40,200	-
[7356]	26/03/24	137	138	135	138	+2	+1.47	31,400	-
[7356]	26/03/23	139	139	135	136	-5	-3.55	27,200	-
[7356]	26/03/19	144	144	140	141	-3	-2.08	18,800	-
[7356]	26/03/18	144	144	140	144	0	0.00	34,000	-
[7356]	26/03/17	143	145	142	144	+3	+2.13	15,400	-
[7356]	26/03/16	144	144	141	141	-2	-1.40	12,700	-
[7356]	26/03/13	142	144	142	143	+1	+0.70	10,600	-
[7356]	26/03/12	143	143	140	142	-1	-0.70	10,500	-
[7356]	26/03/11	144	144	139	143	0	0.00	40,000	-
[7356]	26/03/10	139	144	139	143	+5	+3.62	42,400	-
[7356]	26/03/09	143	143	136	138	-6	-4.17	58,000	-
[7356]	26/03/06	141	144	139	144	+3	+2.13	25,800	-
[7356]	26/03/05	137	141	137	141	+6	+4.44	26,200	-
[7356]	26/03/04	138	138	135	135	-6	-4.26	85,500	-
[7356]	26/03/03	139	141	138	141	+2	+1.44	71,700	-
[7356]	26/03/02	142	142	139	139	-3	-2.11	36,400	-
[7356]	26/02/27	141	143	140	142	0	0.00	23,300	-
[7356]	26/02/26	139	143	138	142	+2	+1.43	63,300	-
[7356]	26/02/25	142	143	140	140	-1	-0.71	34,400	-
[7356]	26/02/24	141	143	141	141	0	0.00	88,800	-
[7356]	26/02/20	145	147	140	141	-4	-2.76	205,700	-
[7356]	26/02/19	149	149	143	145	-4	-2.68	75,300	-
[7356]	26/02/18	144	149	142	149	+1	+0.68	117,600	-
[7356]	26/02/17	150	151	148	148	-2	-1.33	33,100	-
[7356]	26/02/16	153	153	149	150	-6	-3.85	53,100	-
[7356]	26/02/13	151	156	151	156	+4	+2.63	31,200	-
[7356]	26/02/12	151	154	151	152	0	0.00	36,100	-
[7356]	26/02/10	152	152	150	152	0	0.00	11,600	-
[7356]	26/02/09	152	154	150	152	+1	+0.66	26,900	-
[7356]	26/02/06	148	151	147	151	0	0.00	45,500	-
[7356]	26/02/05	149	151	148	151	+1	+0.67	18,900	-
[7356]	26/02/04	148	150	147	150	+3	+2.04	17,100	-
[7356]	26/02/03	150	150	147	147	0	0.00	37,100	-
[7356]	26/02/02	147	149	147	147	-1	-0.68	26,800	-
[7356]	26/01/30	147	149	147	148	-1	-0.67	38,100	-
[7356]	26/01/29	150	150	147	149	-2	-1.32	40,500	-
[7356]	26/01/28	153	154	151	151	-3	-1.95	26,900	-
[7356]	26/01/27	152	155	152	154	+3	+1.99	15,500	-
[7356]	26/01/26	154	154	150	151	-2	-1.31	32,800	-
[7356]	26/01/23	153	155	153	153	0	0.00	17,800	-
[7356]	26/01/22	154	156	152	153	-1	-0.65	35,200	-
[7356]	26/01/21	160	160	149	154	-5	-3.14	247,000	-
[7356]	26/01/20	158	162	158	159	-1	-0.63	39,100	-
[7356]	26/01/19	158	161	158	160	0	0.00	47,700	-
[7356]	26/01/16	161	161	157	160	-1	-0.62	55,100	-
[7356]	26/01/15	158	161	158	161	+3	+1.90	38,000	-
[7356]	26/01/14	159	163	158	158	-2	-1.25	54,400	-
[7356]	26/01/13	162	162	158	160	0	0.00	49,800	-
[7356]	26/01/09	165	165	158	160	-2	-1.23	101,800	-
[7356]	26/01/08	164	166	162	162	-3	-1.82	50,200	-
[7356]	26/01/07	161	167	161	165	+2	+1.23	88,400	-
[7356]	26/01/06	159	166	158	163	+5	+3.16	134,200	-
[7356]	26/01/05	162	163	156	158	0	0.00	67,400	-
[7356]	25/12/30	161	164	158	158	-3	-1.86	61,500	-
[7356]	25/12/29	156	162	156	161	+4	+2.55	82,000	-
[7356]	25/12/26	155	160	153	157	+4	+2.61	203,700	-
[7356]	25/12/25	157	159	152	153	-5	-3.16	125,200	-
[7356]	25/12/24	155	160	155	158	+3	+1.94	74,500	-
[7356]	25/12/23	157	157	154	155	-2	-1.27	41,400	-
[7356]	25/12/22	157	157	152	157	0	0.00	57,200	-
[7356]	25/12/19	159	160	154	157	-1	-0.63	66,700	-
[7356]	25/12/18	156	161	153	158	+3	+1.94	132,600	-
[7356]	25/12/17	151	158	150	155	+2	+1.31	152,500	-
[7356]	25/12/16	148	163	147	153	+5	+3.38	519,600	-
[7356]	25/12/15	149	150	147	148	-3	-1.99	115,000	-
[7356]	25/12/12	148	153	147	151	+3	+2.03	80,200	-
[7356]	25/12/11	151	152	146	148	-4	-2.63	134,600	-
[7356]	25/12/10	151	153	149	152	0	0.00	112,600	-
[7356]	25/12/09	151	159	150	152	-1	-0.65	152,100	-
[7356]	25/12/08	150	156	148	153	+6	+4.08	259,000	-
[7356]	25/12/05	155	155	146	147	-9	-5.77	326,300	-
[7356]	25/12/04	165	165	153	156	-11	-6.59	493,700	-
[7356]	25/12/03	183	183	166	167	-15	-8.24	592,600	-
[7356]	25/12/02	166	195	166	182	+18	+10.98	1,356,000	-
[7356]	25/12/01	184	184	164	164	-10	-5.75	409,400	-
[7356]	25/11/28	178	207	174	174	+5	+2.96	2,705,800	-
[7356]	25/11/27	173	180	166	169	-7	-3.98	469,300	-
[7356]	25/11/26	195	228	175	176	-9	-4.86	2,934,800	-
[7356]	25/11/25	145	195	145	185	+40	+27.59	5,095,300	-
[7356]	25/11/21	145	147	143	145	0	0.00	16,500	-
[7356]	25/11/20	141	147	140	145	0	0.00	102,600	-
[7356]	25/11/19	147	148	145	145	-4	-2.68	47,300	-
[7356]	25/11/18	153	154	147	149	-6	-3.87	123,800	-
[7356]	25/11/17	165	165	154	155	-10	-6.06	102,900	-
[7356]	25/11/14	180	182	160	165	-5	-2.94	287,400	-
[7356]	25/11/13	171	172	168	170	-1	-0.58	50,700	-
[7356]	25/11/12	168	171	163	171	+5	+3.01	41,800	-
[7356]	25/11/11	162	167	162	166	+3	+1.84	34,300	-
[7356]	25/11/10	161	166	161	163	0	0.00	20,000	-
[7356]	25/11/07	165	166	162	163	-1	-0.61	60,900	-
[7356]	25/11/06	163	166	161	164	+3	+1.86	14,500	-
[7356]	25/11/05	166	169	157	161	-6	-3.59	62,200	-
[7356]	25/11/04	168	168	165	167	-4	-2.34	34,700	-
[7356]	25/10/31	169	171	166	171	+2	+1.18	57,700	-
[7356]	25/10/30	169	172	169	169	0	0.00	20,600	-
[7356]	25/10/29	176	176	168	169	-8	-4.52	64,600	-
[7356]	25/10/28	182	182	175	177	-5	-2.75	65,600	-
[7356]	25/10/27	178	182	175	182	+8	+4.60	44,900	-
[7356]	25/10/24	179	179	172	174	-4	-2.25	46,500	-
[7356]	25/10/23	179	179	174	178	+1	+0.56	30,300	-
[7356]	25/10/22	171	178	170	177	+4	+2.31	24,600	-
[7356]	25/10/21	170	174	170	173	+2	+1.17	14,600	-
[7356]	25/10/20	167	174	167	171	+4	+2.40	43,800	-
[7356]	25/10/17	172	172	167	167	-5	-2.91	53,400	-
[7356]	25/10/16	176	176	172	172	-4	-2.27	48,200	-
[7356]	25/10/15	172	179	172	176	+3	+1.73	65,800	-
[7356]	25/10/14	178	181	172	173	-8	-4.42	159,800	-
[7356]	25/10/10	182	183	178	181	-4	-2.16	92,900	-
[7356]	25/10/09	189	189	181	185	-5	-2.63	121,600	-
[7356]	25/10/08	191	194	189	190	-1	-0.52	30,800	-
[7356]	25/10/07	194	194	185	191	-4	-2.05	114,400	-
[7356]	25/10/06	194	195	190	195	+1	+0.52	63,600	-
[7356]	25/10/03	193	196	193	194	-1	-0.51	50,700	-
[7356]	25/10/02	194	199	192	195	+2	+1.04	46,200	-
[7356]	25/10/01	205	205	191	193	-13	-6.31	117,400	-
[7356]	25/09/30	204	206	202	206	0	0.00	69,300	-
[7356]	25/09/29	207	207	204	206	0	0.00	46,900	-
[7356]	25/09/26	207	210	205	206	0	0.00	55,000	-
[7356]	25/09/25	205	210	205	206	0	0.00	71,400	-
[7356]	25/09/24	217	217	205	206	-10	-4.63	137,000	-
[7356]	25/09/22	217	221	216	216	0	0.00	71,800	-
[7356]	25/09/19	217	220	213	216	-1	-0.46	56,000	-
[7356]	25/09/18	221	224	217	217	-4	-1.81	68,600	-
[7356]	25/09/17	222	222	216	221	+2	+0.91	86,500	-
[7356]	25/09/16	218	220	213	219	+2	+0.92	88,700	-
[7356]	25/09/12	221	221	211	217	+1	+0.46	149,700	-
[7356]	25/09/11	220	220	216	216	0	0.00	94,600	-
[7356]	25/09/10	222	224	212	216	-8	-3.57	264,300	-
[7356]	25/09/09	232	233	221	224	-4	-1.75	122,600	-
[7356]	25/09/08	230	231	222	228	-3	-1.30	99,900	-
[7356]	25/09/05	233	239	226	231	+5	+2.21	231,500	-