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
[7359]	26/10/29	240	242	236	236	-4.0	-1.67	21,400	2,377,563,648
[7359]	26/10/28	242	244	239	240	0	+0.00	16,100	2,417,861,376
[7359]	26/10/27	239	242	236	240	0	+0.00	30,500	2,417,861,376
[7359]	26/10/26	243	243	237	240	-3.0	-1.23	70,400	2,417,861,376
[7359]	26/10/23	244	247	243	243	-1.0	-0.41	25,900	2,448,084,480
[7359]	26/10/22	246	250	243	244	-2.0	-0.81	59,000	2,458,158,848
[7359]	26/10/21	246	250	245	246	-1.0	-0.40	15,800	2,478,307,840
[7359]	26/10/20	248	252	247	247	0	+0.00	12,600	2,488,382,208
[7359]	26/10/19	247	251	247	247	-5.0	-1.98	11,900	2,488,382,208
[7359]	26/10/16	246	252	244	252	+6.0	+2.44	19,600	2,538,754,304
[7359]	26/10/15	248	248	245	246	-2.0	-0.81	25,400	2,478,307,840
[7359]	26/10/14	245	252	245	248	-1.0	-0.40	36,100	2,498,456,576
[7359]	26/10/13	245	252	245	249	+4.0	+1.63	20,000	2,508,531,200
[7359]	26/10/09	245	252	243	245	0	+0.00	39,300	2,468,233,472
[7359]	26/10/08	253	256	245	245	-3.0	-1.21	48,500	2,468,233,472
[7359]	26/10/07	250	254	246	248	-4.0	-1.59	46,800	2,498,456,576
[7359]	26/10/06	265	266	245	252	-7.0	-2.70	160,500	2,538,754,304
[7359]	26/10/05	262	263	258	259	-5.0	-1.89	18,000	2,609,275,392
[7359]	26/10/02	267	269	262	264	-4.0	-1.49	20,100	2,659,647,488
[7359]	26/10/01	272	272	267	268	-7.0	-2.55	11,600	2,699,945,216
[7359]	26/09/30	267	275	266	275	+9.0	+3.38	39,700	2,770,466,048
[7359]	26/09/29	277	277	266	266	-5.0	-1.85	29,500	2,679,796,224
[7359]	26/09/28	277	277	270	271	-3.0	-1.09	34,000	2,730,168,320
[7359]	26/09/25	275	277	272	274	-1.0	-0.36	27,400	2,760,391,680
[7359]	26/09/24	270	292	270	275	+14.0	+5.36	216,800	2,770,466,048
[7359]	26/09/18	267	269	261	261	-6.0	-2.25	34,000	2,629,424,128
[7359]	26/09/17	281	281	267	267	-10.0	-3.61	34,900	2,689,870,592
[7359]	26/09/16	283	283	277	277	-5.0	-1.77	16,100	2,790,614,784
[7359]	26/09/15	279	282	273	282	+4.0	+1.44	29,400	2,840,986,880
[7359]	26/09/14	280	290	271	278	+6.0	+2.21	79,500	2,800,689,408
[7359]	26/09/11	272	278	272	272	-3.0	-1.09	78,400	2,740,242,688
[7359]	26/09/10	271	278	267	275	+5.0	+1.85	34,300	2,770,466,048
[7359]	26/09/09	281	281	269	270	-11.0	-3.91	34,800	2,720,093,952
[7359]	26/09/08	275	283	275	281	+6.0	+2.18	36,500	2,830,912,512
[7359]	26/09/07	282	283	271	275	-6.0	-2.14	51,500	2,770,466,048
[7359]	26/09/04	285	285	279	281	+2.0	+0.72	16,600	2,830,912,512
[7359]	26/09/03	293	293	279	279	-14.0	-4.78	52,800	2,810,763,776
[7359]	26/09/02	290	293	278	293	+2.0	+0.69	50,600	2,951,805,696
[7359]	26/09/01	290	296	286	291	-7.0	-2.35	123,500	2,931,656,704
[7359]	26/08/31	259	303	259	298	+38.0	+14.62	530,500	3,002,177,792
[7359]	26/08/28	243	261	243	260	+15.0	+6.12	94,500	2,619,349,760
[7359]	26/08/27	247	250	244	245	-2.0	-0.81	54,300	2,468,233,472
[7359]	26/08/26	248	250	247	247	0	+0.00	14,900	2,488,382,208
[7359]	26/08/25	249	252	245	247	-2.0	-0.80	40,000	2,488,382,208
[7359]	26/08/24	245	252	245	249	-8.0	-3.11	143,600	2,508,531,200
[7359]	26/08/21	257	262	255	257	-3.0	-1.15	34,200	2,589,126,400
[7359]	26/08/20	254	262	251	260	+13.0	+5.26	47,300	2,619,349,760
[7359]	26/08/19	257	257	247	247	-11.0	-4.26	55,800	2,488,382,208
[7359]	26/08/18	267	267	256	258	-10.0	-3.73	64,700	2,599,200,768
[7359]	26/08/17	265	273	253	268	+10.0	+3.88	151,600	2,699,945,216
[7359]	26/08/14	259	272	239	258	-1.0	-0.39	306,400	2,599,200,768
[7359]	26/08/13	250	283	250	259	+33.0	+14.60	1,870,300	2,609,275,392
[7359]	26/08/12	225	227	223	226	+4.0	+1.80	47,900	2,276,819,456
[7359]	26/08/10	224	227	222	222	-1.0	-0.45	27,200	2,236,521,728
[7359]	26/08/07	223	225	223	223	+1.0	+0.45	8,300	2,246,596,096
[7359]	26/08/06	221	225	221	222	0	+0.00	21,900	2,236,521,728
[7359]	26/08/05	223	225	222	222	0	+0.00	7,300	2,236,521,728
[7359]	26/08/04	221	226	221	222	0	+0.00	12,100	2,236,521,728
[7359]	26/08/03	223	227	221	222	-2.0	-0.89	14,300	2,236,521,728
[7359]	26/07/31	222	227	222	224	+2.0	+0.90	23,200	2,256,670,464
[7359]	26/07/30	221	224	220	222	-3.0	-1.33	21,700	2,236,521,728
[7359]	26/07/29	221	226	221	225	+2.0	+0.90	38,000	2,266,744,832
[7359]	26/07/28	225	226	220	223	-2.0	-0.89	43,800	2,246,596,096
[7359]	26/07/27	220	227	220	225	+2.0	+0.90	42,100	2,266,744,832
[7359]	26/07/24	221	226	220	223	-3.0	-1.33	41,100	2,246,596,096
[7359]	26/07/23	220	226	219	226	+6.0	+2.73	63,800	2,276,819,456
[7359]	26/07/22	225	228	220	220	-5.0	-2.22	74,100	2,216,372,736
[7359]	26/07/21	232	232	218	225	-11.0	-4.66	137,500	2,266,744,832
[7359]	26/07/17	226	273	226	236	+8	+3.51	1,535,500	-
[7359]	26/07/16	230	230	226	228	-1	-0.44	13,800	-
[7359]	26/07/15	226	231	226	229	+2	+0.88	11,500	-
[7359]	26/07/14	227	231	225	227	+3	+1.34	17,400	-
[7359]	26/07/13	222	225	222	224	+2	+0.90	12,500	-
[7359]	26/07/10	221	225	221	222	+2	+0.91	17,800	-
[7359]	26/07/09	221	222	218	220	-1	-0.45	13,100	-
[7359]	26/07/08	219	222	219	221	+2	+0.91	9,400	-
[7359]	26/07/07	221	223	219	219	+1	+0.46	15,800	-
[7359]	26/07/06	218	222	216	218	-4	-1.80	48,100	-
[7359]	26/07/03	221	224	214	222	-3	-1.33	62,800	-
[7359]	26/07/02	215	255	214	225	+13	+6.13	525,300	-
[7359]	26/07/01	214	214	211	212	-2	-0.93	19,100	-
[7359]	26/06/30	212	215	210	214	+2	+0.94	21,500	-
[7359]	26/06/29	210	214	207	212	-2	-0.93	43,300	-
[7359]	26/06/26	212	215	210	214	+2	+0.94	46,500	-
[7359]	26/06/25	214	216	212	212	-3	-1.40	22,900	-
[7359]	26/06/24	214	215	213	215	+2	+0.94	17,600	-
[7359]	26/06/23	219	220	213	213	-7	-3.18	41,300	-
[7359]	26/06/22	223	223	220	220	-3	-1.35	12,200	-
[7359]	26/06/19	220	223	220	223	+1	+0.45	9,400	-
[7359]	26/06/18	237	238	221	222	-12	-5.13	33,500	-
[7359]	26/06/17	217	234	212	234	+17	+7.83	87,400	-
[7359]	26/06/16	216	220	216	217	0	0.00	26,100	-
[7359]	26/06/15	218	220	217	217	-1	-0.46	18,500	-
[7359]	26/06/12	221	222	217	218	+1	+0.46	24,500	-
[7359]	26/06/11	222	225	217	217	-8	-3.56	52,000	-
[7359]	26/06/10	229	229	224	225	-6	-2.60	46,800	-
[7359]	26/06/09	235	236	230	231	-5	-2.12	45,700	-
[7359]	26/06/08	235	238	234	236	-4	-1.67	32,200	-
[7359]	26/06/05	236	241	236	240	+4	+1.69	22,400	-
[7359]	26/06/04	235	241	235	236	-4	-1.67	16,500	-
[7359]	26/06/03	238	241	236	240	+2	+0.84	25,000	-
[7359]	26/06/02	239	243	237	238	0	0.00	19,900	-
[7359]	26/06/01	240	243	238	238	-2	-0.83	24,700	-
[7359]	26/05/29	237	241	236	240	+4	+1.69	22,100	-
[7359]	26/05/28	234	243	234	236	+2	+0.85	25,100	-
[7359]	26/05/27	239	247	234	234	-5	-2.09	47,300	-
[7359]	26/05/26	241	244	239	239	-2	-0.83	9,500	-
[7359]	26/05/25	238	241	234	241	+3	+1.26	39,500	-
[7359]	26/05/22	235	238	233	238	+3.0	+1.28	18,300	-
[7359]	26/05/21	236	237	234	235	-2.0	-0.84	21,200	-
[7359]	26/05/20	240	242	237	237	-2.0	-0.84	11,100	-
[7359]	26/05/19	235	239	235	239	+4.0	+1.70	19,500	-
[7359]	26/05/18	240	242	234	235	-4.0	-1.67	41,900	-
[7359]	26/05/15	245	245	237	239	-2.0	-0.83	48,000	-
[7359]	26/05/14	240	255	237	241	+2.0	+0.84	59,100	-
[7359]	26/05/13	234	241	234	239	+3.0	+1.27	26,100	-
[7359]	26/05/12	238	242	236	236	-3.0	-1.26	28,000	-
[7359]	26/05/11	237	241	237	239	-3.0	-1.24	21,900	-
[7359]	26/05/08	237	247	237	242	-3.0	-1.22	25,900	-
[7359]	26/05/07	244	249	243	245	+3.0	+1.24	12,700	-
[7359]	26/05/01	240	245	239	242	+2.0	+0.83	20,200	-
[7359]	26/04/30	235	248	235	240	+1.0	+0.42	24,700	-
[7359]	26/04/28	233	242	231	239	+2.0	+0.84	22,800	-
[7359]	26/04/27	246	246	235	237	-4	-1.66	37,700	-
[7359]	26/04/24	245	249	241	241	-4	-1.63	23,600	-
[7359]	26/04/23	253	253	244	245	-9	-3.54	45,000	-
[7359]	26/04/22	262	262	252	254	-6	-2.31	32,900	-
[7359]	26/04/21	255	260	254	260	+3	+1.17	28,400	-
[7359]	26/04/20	244	260	244	257	+13	+5.33	65,800	-
[7359]	26/04/17	246	247	242	244	-1	-0.41	10,700	-
[7359]	26/04/16	243	247	240	245	+2	+0.82	21,500	-
[7359]	26/04/15	240	245	240	243	+3	+1.25	13,200	-
[7359]	26/04/14	243	244	239	240	-1	-0.41	16,800	-
[7359]	26/04/13	240	243	239	241	-1	-0.41	14,400	-
[7359]	26/04/10	247	250	242	242	-6	-2.42	26,200	-
[7359]	26/04/09	251	251	247	248	-1	-0.40	22,500	-
[7359]	26/04/08	247	251	247	249	+2	+0.81	11,700	-
[7359]	26/04/07	247	248	242	247	+1	+0.41	12,300	-
[7359]	26/04/06	247	248	244	246	+3	+1.23	12,500	-
[7359]	26/04/03	240	244	240	243	0	0.00	28,300	-
[7359]	26/04/02	248	256	242	243	-3	-1.22	48,600	-
[7359]	26/04/01	240	247	239	246	+9	+3.80	31,300	-
[7359]	26/03/31	236	239	235	237	0	0.00	17,200	-
[7359]	26/03/30	240	240	235	237	-5	-2.07	38,300	-
[7359]	26/03/27	240	243	239	242	+3	+1.26	31,400	-
[7359]	26/03/26	254	254	239	239	-11	-4.40	55,300	-
[7359]	26/03/25	242	252	242	250	+3	+1.21	25,000	-
[7359]	26/03/24	241	247	241	247	+11	+4.66	29,400	-
[7359]	26/03/23	246	246	236	236	-12	-4.84	61,400	-
[7359]	26/03/19	258	258	248	248	-8	-3.13	20,500	-
[7359]	26/03/18	250	257	249	256	+6	+2.40	30,800	-
[7359]	26/03/17	253	254	250	250	0	0.00	12,900	-
[7359]	26/03/16	251	253	248	250	+1	+0.40	20,600	-
[7359]	26/03/13	249	251	249	249	-1	-0.40	15,700	-
[7359]	26/03/12	256	256	248	250	-8	-3.10	41,200	-
[7359]	26/03/11	258	265	258	258	+2	+0.78	49,400	-
[7359]	26/03/10	245	256	245	256	+12	+4.92	59,400	-
[7359]	26/03/09	240	244	235	244	-3	-1.21	67,300	-
[7359]	26/03/06	242	258	242	247	+3	+1.23	82,000	-
[7359]	26/03/05	246	256	244	244	+3	+1.24	111,900	-
[7359]	26/03/04	245	248	232	241	-10	-3.98	130,000	-
[7359]	26/03/03	260	260	251	251	-7	-2.71	71,200	-
[7359]	26/03/02	264	264	258	258	-6	-2.27	38,500	-
[7359]	26/02/27	256	266	255	264	+8	+3.13	55,900	-
[7359]	26/02/26	258	259	255	256	-1	-0.39	32,700	-
[7359]	26/02/25	250	259	250	257	+9	+3.63	57,200	-
[7359]	26/02/24	257	257	243	248	-9	-3.50	122,200	-
[7359]	26/02/20	260	261	252	257	-5	-1.91	123,400	-
[7359]	26/02/19	265	269	260	262	+1	+0.38	102,200	-
[7359]	26/02/18	271	271	256	261	-10	-3.69	256,600	-
[7359]	26/02/17	288	288	268	271	-10	-3.56	200,100	-
[7359]	26/02/16	290	290	281	281	-4	-1.40	135,200	-
[7359]	26/02/13	305	306	280	285	-44	-13.37	456,400	-
[7359]	26/02/12	332	338	328	329	-16	-4.64	179,700	-
[7359]	26/02/10	318	352	318	345	+28	+8.83	179,300	-
[7359]	26/02/09	315	320	311	317	+4	+1.28	58,900	-
[7359]	26/02/06	319	319	312	313	-7	-2.19	76,800	-
[7359]	26/02/05	320	324	317	320	+1	+0.31	30,300	-
[7359]	26/02/04	325	325	317	319	-4	-1.24	35,700	-
[7359]	26/02/03	325	326	317	323	0	0.00	58,700	-
[7359]	26/02/02	323	342	320	323	+2	+0.62	105,100	-
[7359]	26/01/30	322	326	319	321	-1	-0.31	40,500	-
[7359]	26/01/29	331	332	319	322	-8	-2.42	84,700	-
[7359]	26/01/28	350	350	330	330	-20	-5.71	98,800	-
[7359]	26/01/27	351	359	344	350	-7	-1.96	121,700	-
[7359]	26/01/26	332	358	325	357	+28	+8.51	317,700	-
[7359]	26/01/23	320	329	320	329	+7	+2.17	42,300	-
[7359]	26/01/22	323	324	312	322	+7	+2.22	63,200	-
[7359]	26/01/21	324	324	314	315	-9	-2.78	62,400	-
[7359]	26/01/20	331	332	321	324	-7	-2.11	119,800	-
[7359]	26/01/19	337	393	328	331	-5	-1.49	1,017,700	-
[7359]	26/01/16	315	343	314	336	+25	+8.04	153,800	-
[7359]	26/01/15	303	314	303	311	+8	+2.64	50,700	-
[7359]	26/01/14	303	305	302	303	+1	+0.33	23,600	-
[7359]	26/01/13	305	307	301	302	-2	-0.66	54,100	-
[7359]	26/01/09	303	310	303	304	-1	-0.33	27,900	-
[7359]	26/01/08	307	308	301	305	-1	-0.33	48,300	-
[7359]	26/01/07	308	310	306	306	+1	+0.33	42,600	-
[7359]	26/01/06	303	314	303	305	+2	+0.66	74,100	-
[7359]	26/01/05	294	303	293	303	+9	+3.06	71,800	-
[7359]	25/12/30	294	297	291	294	0	0.00	30,800	-
[7359]	25/12/29	295	297	293	294	+1	+0.34	33,000	-
[7359]	25/12/26	294	296	292	293	0	0.00	55,600	-
[7359]	25/12/25	295	298	293	293	-1	-0.34	46,100	-
[7359]	25/12/24	294	302	292	294	-2	-0.68	79,500	-
[7359]	25/12/23	299	304	293	296	-3	-1.00	71,100	-
[7359]	25/12/22	290	299	284	299	+2	+0.67	187,500	-
[7359]	25/12/19	300	367	293	297	+9	+3.13	1,499,200	-
[7359]	25/12/18	284	288	280	288	+3	+1.05	63,200	-
[7359]	25/12/17	291	293	285	285	-7	-2.40	45,500	-
[7359]	25/12/16	298	298	292	292	-5	-1.68	29,600	-
[7359]	25/12/15	293	297	291	297	+8	+2.77	45,100	-
[7359]	25/12/12	290	298	289	289	-4	-1.37	38,900	-
[7359]	25/12/11	296	298	290	293	-2	-0.68	41,300	-
[7359]	25/12/10	300	303	294	295	-3	-1.01	70,200	-
[7359]	25/12/09	300	304	297	298	-5	-1.65	45,000	-
[7359]	25/12/08	300	304	299	303	0	0.00	39,400	-
[7359]	25/12/05	302	304	298	303	0	0.00	66,700	-
[7359]	25/12/04	304	310	303	303	0	0.00	79,000	-
[7359]	25/12/03	310	311	303	303	-7	-2.26	49,400	-
[7359]	25/12/02	316	321	310	310	-8	-2.52	51,500	-
[7359]	25/12/01	322	326	314	318	-1	-0.31	68,600	-
[7359]	25/11/28	320	324	315	319	+4	+1.27	54,700	-
[7359]	25/11/27	313	321	310	315	+5	+1.61	77,300	-
[7359]	25/11/26	302	310	302	310	+9	+2.99	85,600	-
[7359]	25/11/25	321	321	299	301	-15	-4.75	162,800	-
[7359]	25/11/21	309	338	309	316	+8	+2.60	176,300	-
[7359]	25/11/20	322	330	308	308	-13	-4.05	120,100	-
[7359]	25/11/19	339	343	321	321	-16	-4.75	160,700	-
[7359]	25/11/18	336	343	331	337	-4	-1.17	122,700	-
[7359]	25/11/17	368	368	340	341	-24	-6.58	233,300	-
[7359]	25/11/14	364	380	360	365	-15	-3.95	171,300	-
[7359]	25/11/13	362	424	353	380	+21	+5.85	955,400	-
[7359]	25/11/12	356	366	356	359	+2	+0.56	26,600	-
[7359]	25/11/11	362	362	346	357	-3	-0.83	60,100	-
[7359]	25/11/10	345	360	343	360	+14	+4.05	77,400	-
[7359]	25/11/07	337	346	336	346	+4	+1.17	31,200	-
[7359]	25/11/06	345	351	339	342	+5	+1.48	60,800	-
[7359]	25/11/05	348	348	331	337	-12	-3.44	103,000	-
[7359]	25/11/04	359	361	349	349	-8	-2.24	65,100	-
[7359]	25/10/31	351	360	351	357	+6	+1.71	33,500	-
[7359]	25/10/30	357	362	349	351	-6	-1.68	63,400	-
[7359]	25/10/29	372	372	357	357	-16	-4.29	93,900	-
[7359]	25/10/28	381	385	372	373	-9	-2.36	101,000	-
[7359]	25/10/27	396	403	382	382	+10	+2.69	177,000	-
[7359]	25/10/24	388	388	372	372	-14	-3.63	109,200	-
[7359]	25/10/23	388	393	383	386	-2	-0.52	43,300	-
[7359]	25/10/22	394	399	388	388	-6	-1.52	47,500	-
[7359]	25/10/21	400	400	389	394	+2	+0.51	53,100	-
[7359]	25/10/20	388	402	385	392	+12	+3.16	63,300	-
[7359]	25/10/17	385	390	378	380	-3	-0.78	81,800	-
[7359]	25/10/16	393	395	382	383	-6	-1.54	58,500	-
[7359]	25/10/15	368	391	368	389	+21	+5.71	53,300	-
[7359]	25/10/14	382	383	363	368	-15	-3.92	107,900	-
[7359]	25/10/10	388	392	382	383	-4	-1.03	39,800	-
[7359]	25/10/09	385	389	383	387	0	0.00	38,900	-
[7359]	25/10/08	388	394	384	387	+4	+1.04	70,100	-
[7359]	25/10/07	385	391	379	383	-1	-0.26	66,400	-
[7359]	25/10/06	393	394	379	384	+4	+1.05	75,700	-
[7359]	25/10/03	371	385	371	380	+5	+1.33	87,300	-
[7359]	25/10/02	381	389	375	375	-10	-2.60	85,100	-
[7359]	25/10/01	393	395	382	385	-12	-3.02	85,700	-
[7359]	25/09/30	406	407	390	397	-12	-2.93	185,700	-
[7359]	25/09/29	411	414	404	409	-2	-0.49	65,400	-
[7359]	25/09/26	418	419	407	411	-10	-2.38	69,100	-
[7359]	25/09/25	422	425	418	421	-2	-0.47	88,600	-
[7359]	25/09/24	431	436	420	423	-10	-2.31	79,200	-
[7359]	25/09/22	426	435	423	433	+7	+1.64	68,500	-
[7359]	25/09/19	423	428	417	426	+1	+0.24	85,900	-
[7359]	25/09/18	429	432	422	425	-1	-0.23	57,300	-
[7359]	25/09/17	435	438	426	426	-9	-2.07	65,900	-
[7359]	25/09/16	429	447	420	435	+6	+1.40	162,200	-
[7359]	25/09/12	436	438	420	429	-4	-0.92	177,100	-
[7359]	25/09/11	448	448	433	433	-15	-3.35	119,800	-
[7359]	25/09/10	456	456	446	448	-5	-1.10	102,800	-
[7359]	25/09/09	463	469	441	453	-6	-1.31	162,000	-
[7359]	25/09/08	463	472	457	459	+1	+0.22	131,800	-
[7359]	25/09/05	472	482	456	458	-11	-2.35	166,000	-