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
[7360]	26/10/30	1,230	1,230	1,170	1,200	-15.0	-1.23	23,600	3,136,241,920
[7360]	26/10/29	1,121	1,230	1,091	1,215	+124.0	+11.37	97,200	3,175,444,992
[7360]	26/10/28	1,124	1,124	1,054	1,091	-11.0	-1.00	28,400	2,851,366,656
[7360]	26/10/27	1,093	1,118	1,091	1,102	+11.0	+1.01	14,100	2,880,115,456
[7360]	26/10/26	1,098	1,125	1,086	1,091	+19.0	+1.77	26,600	2,851,366,656
[7360]	26/10/23	1,070	1,085	1,039	1,072	+12.0	+1.13	22,500	2,801,709,568
[7360]	26/10/22	1,050	1,081	1,042	1,060	-28.0	-2.57	48,800	2,770,347,008
[7360]	26/10/21	1,040	1,138	1,024	1,088	-102.0	-8.57	202,800	2,843,526,144
[7360]	26/10/20	1,401	1,425	1,021	1,190	+329.0	+38.21	578,600	3,110,106,624
[7360]	26/10/19	861	861	861	861	+150.0	+21.10	5,600	2,250,253,568
[7360]	26/10/16	711	711	711	711	+100.0	+16.37	5,000	1,858,223,360
[7360]	26/10/15	611	611	611	611	-7.0	-1.13	500	1,596,869,888
[7360]	26/10/14	611	618	610	618	+7.0	+1.15	500	1,615,164,672
[7360]	26/10/13	611	611	611	611	-10.0	-1.61	900	1,596,869,888
[7360]	26/10/09	620	621	608	621	+11.0	+1.80	600	1,623,005,184
[7360]	26/10/08	614	614	610	610	-4.0	-0.65	1,000	1,594,256,384
[7360]	26/10/07	620	620	614	614	0	+0.00	400	1,604,710,528
[7360]	26/10/06	614	615	614	614	0	+0.00	1,600	1,604,710,528
[7360]	26/10/05	611	621	611	614	+3.0	+0.49	500	1,604,710,528
[7360]	26/10/02	628	628	610	611	+3.0	+0.49	1,100	1,596,869,888
[7360]	26/10/01	608	614	608	608	0	+0.00	900	1,589,029,248
[7360]	26/09/30	605	608	600	608	0	+0.00	3,500	1,589,029,248
[7360]	26/09/29	637	637	608	608	-19.0	-3.03	5,100	1,589,029,248
[7360]	26/09/28	630	630	627	627	-9.0	-1.42	700	1,638,686,464
[7360]	26/09/25	643	643	635	636	-13.0	-2.00	2,300	1,662,208,256
[7360]	26/09/24	653	653	649	649	+6.0	+0.93	200	1,696,184,192
[7360]	26/09/18	644	644	643	643	-1.0	-0.16	300	1,680,503,040
[7360]	26/09/17	647	647	644	644	-6.0	-0.92	700	1,683,116,544
[7360]	26/09/16	650	651	649	650	-8.0	-1.22	1,600	1,698,797,696
[7360]	26/09/15	650	671	650	658	+12.0	+1.86	2,700	1,719,705,984
[7360]	26/09/14	653	653	646	646	+1.0	+0.16	600	1,688,343,552
[7360]	26/09/11	645	645	645	645	0	+0.00	200	1,685,730,048
[7360]	26/09/10	650	657	640	645	+4.0	+0.62	1,700	1,685,730,048
[7360]	26/09/09	641	641	640	641	-2.0	-0.31	500	1,675,275,904
[7360]	26/09/08	638	643	636	643	+5.0	+0.78	700	1,680,503,040
[7360]	26/09/07	640	644	637	638	0	+0.00	900	1,667,435,392
[7360]	26/09/04	632	645	632	638	+3.0	+0.47	1,300	1,667,435,392
[7360]	26/09/03	640	640	635	635	-5.0	-0.78	1,900	1,659,594,752
[7360]	26/09/02	645	654	638	640	-10.0	-1.54	2,900	1,672,662,400
[7360]	26/09/01	648	654	646	650	+2.0	+0.31	500	1,698,797,696
[7360]	26/08/31	661	661	648	648	-8.0	-1.22	1,800	1,693,570,688
[7360]	26/08/28	656	656	656	656	0	+0.00	200	1,714,478,976
[7360]	26/08/27	650	665	650	656	+4.0	+0.61	2,800	1,714,478,976
[7360]	26/08/26	657	658	651	652	-1.0	-0.15	1,200	1,704,024,832
[7360]	26/08/25	654	659	653	653	-4.0	-0.61	300	1,706,638,336
[7360]	26/08/24	654	664	654	657	+8.0	+1.23	2,300	1,717,092,480
[7360]	26/08/21	648	649	648	649	0	+0.00	200	1,696,184,192
[7360]	26/08/20	649	649	649	649	-1.0	-0.15	100	1,696,184,192
[7360]	26/08/19	655	664	647	650	-5.0	-0.76	800	1,698,797,696
[7360]	26/08/18	648	655	646	655	+7.0	+1.08	1,300	1,711,865,472
[7360]	26/08/17	648	648	648	648	+1.0	+0.15	300	1,693,570,688
[7360]	26/08/14	642	648	641	647	+5.0	+0.78	800	1,690,957,184
[7360]	26/08/13	644	646	642	642	-2.0	-0.31	1,400	1,677,889,408
[7360]	26/08/12	641	648	641	644	+3.0	+0.47	1,900	1,683,116,544
[7360]	26/08/10	641	641	641	641	+6.0	+0.94	200	1,675,275,904
[7360]	26/08/07	639	639	632	635	-2.0	-0.31	500	1,659,594,752
[7360]	26/08/06	634	637	632	637	0	+0.00	1,100	1,664,821,760
[7360]	26/08/05	643	655	634	637	+4.0	+0.63	2,200	1,664,821,760
[7360]	26/08/04	630	633	630	633	+3.0	+0.48	300	1,654,367,616
[7360]	26/08/03	630	630	630	630	-2.0	-0.32	700	1,646,527,104
[7360]	26/07/31	633	633	632	632	-2.0	-0.32	500	1,651,754,112
[7360]	26/07/30	632	639	630	634	-8.0	-1.25	1,800	1,656,981,248
[7360]	26/07/29	633	643	633	642	+4.0	+0.63	600	1,677,889,408
[7360]	26/07/28	628	642	628	638	+12.0	+1.92	600	1,667,435,392
[7360]	26/07/27	636	636	626	626	-7.0	-1.11	1,700	1,636,072,960
[7360]	26/07/24	638	638	632	633	-11.0	-1.71	1,000	1,654,367,616
[7360]	26/07/23	642	645	632	644	-1.0	-0.16	1,800	1,683,116,544
[7360]	26/07/22	639	649	639	645	-4.0	-0.62	900	1,685,730,048
[7360]	26/07/21	648	649	648	649	+4.0	+0.62	200	1,696,184,192
[7360]	26/07/17	658	658	641	645	-20	-3.01	600	-
[7360]	26/07/16	664	665	650	665	-9	-1.34	4,200	-
[7360]	26/07/15	661	683	661	674	+5	+0.75	1,600	-
[7360]	26/07/14	666	669	658	669	-3	-0.45	1,700	-
[7360]	26/07/13	668	672	668	672	-9	-1.32	4,000	-
[7360]	26/07/10	680	681	680	681	+1	+0.15	2,000	-
[7360]	26/07/09	651	697	650	680	+23	+3.50	7,800	-
[7360]	26/07/08	688	688	641	657	-46	-6.54	10,600	-
[7360]	26/07/07	615	711	615	703	+90	+14.68	41,300	-
[7360]	26/07/06	619	630	613	613	-6	-0.97	1,400	-
[7360]	26/07/03	608	621	608	619	+7	+1.14	1,300	-
[7360]	26/07/02	612	612	609	612	-2	-0.33	800	-
[7360]	26/07/01	597	624	594	614	+14	+2.33	4,000	-
[7360]	26/06/30	610	610	600	600	0	0.00	600	-
[7360]	26/06/29	583	610	583	600	+18	+3.09	1,100	-
[7360]	26/06/26	584	586	582	582	-2	-0.34	1,300	-
[7360]	26/06/25	596	596	584	584	+8	+1.39	1,300	-
[7360]	26/06/24	582	602	576	576	+4	+0.70	2,200	-
[7360]	26/06/23	575	575	572	572	-6	-1.04	500	-
[7360]	26/06/22	581	582	578	578	-6	-1.03	2,200	-
[7360]	26/06/19	580	584	580	584	-1	-0.17	3,100	-
[7360]	26/06/18	590	590	585	585	-15	-2.50	1,300	-
[7360]	26/06/17	600	600	598	600	0	0.00	300	-
[7360]	26/06/16	594	600	594	600	+12	+2.04	1,200	-
[7360]	26/06/15	588	588	588	588	0	0.00	100	-
[7360]	26/06/12	595	595	588	588	-3	-0.51	300	-
[7360]	26/06/11	590	591	590	591	0	0.00	1,100	-
[7360]	26/06/10	591	591	590	591	-3	-0.51	1,000	-
[7360]	26/06/09	594	604	594	594	0	0.00	700	-
[7360]	26/06/08	596	601	594	594	-20	-3.26	2,600	-
[7360]	26/06/05	602	616	602	614	+12	+1.99	1,400	-
[7360]	26/06/04	609	610	602	602	-17	-2.75	2,900	-
[7360]	26/06/03	618	625	618	619	-9	-1.43	800	-
[7360]	26/06/02	640	640	627	628	-14	-2.18	1,300	-
[7360]	26/06/01	642	642	641	642	0	0.00	300	-
[7360]	26/05/29	655	655	642	642	-4	-0.62	3,900	-
[7360]	26/05/28	650	662	646	646	-14	-2.12	900	-
[7360]	26/05/27	665	668	649	660	-2	-0.30	4,100	-
[7360]	26/05/26	673	673	661	662	-16	-2.36	1,400	-
[7360]	26/05/25	699	699	675	678	-22	-3.14	4,400	-
[7360]	26/05/22	701	701	699	700	-1.0	-0.14	1,600	-
[7360]	26/05/21	704	704	701	701	-3.0	-0.43	1,200	-
[7360]	26/05/20	705	705	704	704	-7.0	-0.98	600	-
[7360]	26/05/19	720	720	711	711	+3.0	+0.42	300	-
[7360]	26/05/18	706	708	705	708	-2.0	-0.28	1,700	-
[7360]	26/05/15	719	719	710	710	-1.0	-0.14	1,200	-
[7360]	26/05/14	725	725	711	711	-14.0	-1.93	3,900	-
[7360]	26/05/13	717	725	717	725	-4.0	-0.55	2,200	-
[7360]	26/05/12	734	734	729	729	-5.0	-0.68	300	-
[7360]	26/05/11	741	779	734	734	-6.0	-0.81	3,600	-
[7360]	26/05/08	747	750	740	740	-9.0	-1.20	2,200	-
[7360]	26/05/07	751	752	749	749	-1.0	-0.13	600	-
[7360]	26/05/01	751	752	750	750	-1.0	-0.13	1,600	-
[7360]	26/04/30	766	766	751	751	-15.0	-1.96	1,200	-
[7360]	26/04/28	795	795	766	766	-14.0	-1.79	1,600	-
[7360]	26/04/27	768	780	768	780	+14	+1.83	300	-
[7360]	26/04/24	770	770	763	766	-4	-0.52	400	-
[7360]	26/04/23	770	770	770	770	0	0.00	100	-
[7360]	26/04/22	781	788	760	770	-1	-0.13	2,000	-
[7360]	26/04/21	759	781	759	771	+9	+1.18	1,400	-
[7360]	26/04/20	756	762	755	762	+13	+1.74	1,000	-
[7360]	26/04/17	743	758	743	749	+1	+0.13	600	-
[7360]	26/04/16	749	750	748	748	-12	-1.58	700	-
[7360]	26/04/15	751	761	749	760	+9	+1.20	1,700	-
[7360]	26/04/14	769	769	751	751	-19	-2.47	2,400	-
[7360]	26/04/13	751	780	727	770	-56	-6.78	16,900	-
[7360]	26/04/10	829	837	807	826	+6	+0.73	4,700	-
[7360]	26/04/09	796	837	796	820	+30	+3.80	9,200	-
[7360]	26/04/08	797	797	785	790	+6	+0.77	800	-
[7360]	26/04/07	770	785	770	784	+14	+1.82	500	-
[7360]	26/04/06	796	796	760	770	+4	+0.52	2,100	-
[7360]	26/04/03	769	769	766	766	+1	+0.13	500	-
[7360]	26/04/02	766	792	765	765	+1	+0.13	2,600	-
[7360]	26/04/01	763	766	763	764	-7	-0.91	400	-
[7360]	26/03/31	769	771	769	771	+15	+1.98	300	-
[7360]	26/03/30	781	781	756	756	-27	-3.45	900	-
[7360]	26/03/27	785	789	783	783	-5	-0.63	800	-
[7360]	26/03/26	803	803	788	788	0	0.00	300	-
[7360]	26/03/25	796	796	775	788	-9	-1.13	3,900	-
[7360]	26/03/24	799	800	797	797	-2	-0.25	2,100	-
[7360]	26/03/23	804	804	799	799	-7	-0.87	700	-
[7360]	26/03/19	806	806	806	806	-5	-0.62	400	-
[7360]	26/03/18	810	811	806	811	+5	+0.62	2,000	-
[7360]	26/03/17	809	811	806	806	-7	-0.86	900	-
[7360]	26/03/16	810	813	808	813	-6	-0.73	400	-
[7360]	26/03/13	798	820	798	819	+21	+2.63	2,100	-
[7360]	26/03/12	800	800	798	798	-3	-0.37	600	-
[7360]	26/03/11	806	808	801	801	+3	+0.38	400	-
[7360]	26/03/10	801	806	798	798	+2	+0.25	1,100	-
[7360]	26/03/09	798	798	795	796	-2	-0.25	900	-
[7360]	26/03/06	808	808	798	798	-4	-0.50	400	-
[7360]	26/03/05	805	805	800	802	+6	+0.75	1,200	-
[7360]	26/03/04	798	798	795	796	-6	-0.75	1,800	-
[7360]	26/03/03	812	812	802	802	-13	-1.60	1,100	-
[7360]	26/03/02	810	820	809	815	-1	-0.12	800	-
[7360]	26/02/27	818	820	810	816	+1	+0.12	1,600	-
[7360]	26/02/26	812	815	812	815	+7	+0.87	1,000	-
[7360]	26/02/25	811	855	808	808	+3	+0.37	6,200	-
[7360]	26/02/24	806	808	796	805	+3	+0.37	500	-
[7360]	26/02/20	803	808	797	802	+1	+0.12	600	-
[7360]	26/02/19	802	810	801	801	-1	-0.12	3,100	-
[7360]	26/02/18	795	802	794	802	-3	-0.37	400	-
[7360]	26/02/17	795	805	795	805	+10	+1.26	200	-
[7360]	26/02/16	798	804	792	795	-4	-0.50	1,800	-
[7360]	26/02/13	796	802	795	799	-4	-0.50	1,800	-
[7360]	26/02/12	803	815	800	803	-3	-0.37	1,400	-
[7360]	26/02/10	804	806	796	806	+3	+0.37	2,200	-
[7360]	26/02/09	818	818	803	803	-5	-0.62	1,100	-
[7360]	26/02/06	805	808	805	808	+6	+0.75	1,100	-
[7360]	26/02/05	815	817	802	802	+2	+0.25	700	-
[7360]	26/02/04	802	809	800	800	-8	-0.99	1,600	-
[7360]	26/02/03	804	808	801	808	+9	+1.13	900	-
[7360]	26/02/02	811	811	799	799	-12	-1.48	3,100	-
[7360]	26/01/30	812	812	805	811	-3	-0.37	2,300	-
[7360]	26/01/29	815	815	805	814	0	0.00	2,400	-
[7360]	26/01/28	819	859	811	814	-14	-1.69	5,500	-
[7360]	26/01/27	811	880	811	828	+32	+4.02	17,800	-
[7360]	26/01/26	806	806	796	796	-10	-1.24	1,200	-
[7360]	26/01/23	796	808	796	806	+5	+0.62	3,900	-
[7360]	26/01/22	803	817	789	801	+7	+0.88	9,400	-
[7360]	26/01/21	815	815	794	794	-17	-2.10	4,000	-
[7360]	26/01/20	810	820	810	811	+1	+0.12	3,600	-
[7360]	26/01/19	814	814	806	810	-5	-0.61	3,500	-
[7360]	26/01/16	818	821	810	815	-6	-0.73	3,800	-
[7360]	26/01/15	814	839	814	821	0	0.00	6,100	-
[7360]	26/01/14	820	844	801	821	-59	-6.70	34,800	-
[7360]	26/01/13	911	914	844	880	-44	-4.76	30,300	-
[7360]	26/01/09	945	985	903	924	+24	+2.67	42,100	-
[7360]	26/01/08	928	940	896	900	-86	-8.72	33,100	-
[7360]	26/01/07	1,207	1,222	971	986	-101	-9.29	106,400	-
[7360]	26/01/06	1,087	1,087	1,087	1,087	+150	+16.01	20,500	-
[7360]	26/01/05	937	937	937	937	+150	+19.06	7,900	-
[7360]	25/12/30	785	787	762	787	+32	+4.24	2,800	-
[7360]	25/12/29	715	755	715	755	+45	+6.34	3,200	-
[7360]	25/12/26	711	712	709	710	-4	-0.56	2,200	-
[7360]	25/12/25	706	714	706	714	+6	+0.85	2,500	-
[7360]	25/12/24	706	722	706	708	+3	+0.43	1,900	-
[7360]	25/12/23	706	716	705	705	+1	+0.14	4,300	-
[7360]	25/12/22	742	742	702	704	-38	-5.12	5,800	-
[7360]	25/12/19	749	756	742	742	-8	-1.07	1,000	-
[7360]	25/12/18	755	762	750	750	-4	-0.53	800	-
[7360]	25/12/17	770	770	751	754	-15	-1.95	1,700	-
[7360]	25/12/16	764	769	757	769	+5	+0.65	1,800	-
[7360]	25/12/15	757	772	757	764	+5	+0.66	700	-
[7360]	25/12/12	761	761	756	759	-4	-0.52	1,000	-
[7360]	25/12/11	780	780	763	763	-21	-2.68	1,900	-
[7360]	25/12/10	789	789	775	784	-8	-1.01	400	-
[7360]	25/12/09	793	797	792	792	-7	-0.88	1,000	-
[7360]	25/12/08	785	813	785	799	+14	+1.78	700	-
[7360]	25/12/05	805	805	785	785	-11	-1.38	1,600	-
[7360]	25/12/04	821	821	794	796	-40	-4.78	3,200	-
[7360]	25/12/03	828	836	828	836	+8	+0.97	1,200	-
[7360]	25/12/02	818	828	817	828	+15	+1.85	500	-
[7360]	25/12/01	812	827	812	813	-2	-0.25	600	-
[7360]	25/11/28	817	827	812	815	0	0.00	800	-
[7360]	25/11/27	815	817	815	815	-15	-1.81	1,800	-
[7360]	25/11/26	820	830	820	830	+10	+1.22	1,000	-
[7360]	25/11/25	825	825	820	820	-5	-0.61	200	-
[7360]	25/11/21	800	825	800	825	+15	+1.85	300	-
[7360]	25/11/20	840	840	810	810	-20	-2.41	2,100	-
[7360]	25/11/19	861	861	830	830	－	－	3,100	-
[7360]	25/11/18	－	－	－	846	－	－	0	-
[7360]	25/11/17	－	－	－	846	－	－	0	-
[7360]	25/11/14	837	846	835	846	+15	+1.81	1,000	-
[7360]	25/11/13	842	846	831	831	-9	-1.07	4,500	-
[7360]	25/11/12	835	844	835	840	+6	+0.72	500	-
[7360]	25/11/11	840	847	834	834	-6	-0.71	800	-
[7360]	25/11/10	843	843	829	840	+4	+0.48	700	-
[7360]	25/11/07	821	836	821	836	－	－	600	-
[7360]	25/11/06	－	－	－	851	－	－	0	-
[7360]	25/11/05	858	858	836	851	-8	-0.93	600	-
[7360]	25/11/04	835	873	834	859	+24	+2.87	2,600	-
[7360]	25/10/31	837	837	835	835	-4	-0.48	500	-
[7360]	25/10/30	846	847	839	839	-6	-0.71	900	-
[7360]	25/10/29	847	847	845	845	-2	-0.24	300	-
[7360]	25/10/28	859	866	843	847	-4	-0.47	4,000	-
[7360]	25/10/27	863	863	850	851	0	0.00	700	-
[7360]	25/10/24	852	852	851	851	0	0.00	500	-
[7360]	25/10/23	851	851	851	851	-3	-0.35	100	-
[7360]	25/10/22	851	857	849	854	0	0.00	700	-
[7360]	25/10/21	845	888	845	854	+9	+1.07	900	-
[7360]	25/10/20	903	903	845	845	-13	-1.52	1,800	-
[7360]	25/10/17	858	869	853	858	-14	-1.61	1,300	-
[7360]	25/10/16	864	885	864	872	+20	+2.35	900	-
[7360]	25/10/15	845	853	845	852	-1	-0.12	700	-
[7360]	25/10/14	869	870	838	853	-46	-5.12	7,300	-
[7360]	25/10/10	912	929	897	899	+2	+0.22	7,100	-
[7360]	25/10/09	905	906	897	897	+7	+0.79	500	-
[7360]	25/10/08	883	890	878	890	+2	+0.23	1,500	-
[7360]	25/10/07	904	904	883	888	-18	-1.99	2,400	-
[7360]	25/10/06	910	910	906	906	-4	-0.44	1,400	-
[7360]	25/10/03	934	934	910	910	-24	-2.57	2,000	-
[7360]	25/10/02	911	937	911	934	+24	+2.64	2,700	-
[7360]	25/10/01	929	929	901	910	-29	-3.09	4,600	-
[7360]	25/09/30	935	939	931	939	+7	+0.75	1,100	-
[7360]	25/09/29	944	944	932	932	-22	-2.31	800	-
[7360]	25/09/26	923	955	923	954	+30	+3.25	3,900	-
[7360]	25/09/25	930	971	924	924	+7	+0.76	8,800	-
[7360]	25/09/24	1,034	1,052	917	917	-126	-12.08	25,000	-
[7360]	25/09/22	1,042	1,054	1,024	1,043	-25	-2.34	3,200	-
[7360]	25/09/19	1,045	1,161	1,018	1,068	+53	+5.22	22,800	-
[7360]	25/09/18	1,145	1,145	992	1,015	-70	-6.45	23,400	-
[7360]	25/09/17	1,144	1,286	1,075	1,085	+31	+2.94	41,300	-
[7360]	25/09/16	965	1,115	965	1,054	+89	+9.22	44,500	-
[7360]	25/09/12	936	1,116	936	965	-1	-0.10	95,900	-
[7360]	25/09/11	951	1,030	941	966	0	0.00	23,100	-
[7360]	25/09/10	871	995	871	966	+110	+12.85	15,300	-
[7360]	25/09/09	865	865	856	856	-5	-0.58	1,100	-
[7360]	25/09/08	868	868	861	861	-7	-0.81	2,500	-
[7360]	25/09/05	871	871	868	868	-4	-0.46	2,400	-