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
[7362]	26/10/29	857	857	850	850	-7.0	-0.82	400	1,303,046,656
[7362]	26/10/28	841	857	835	857	+12.0	+1.42	3,300	1,313,777,536
[7362]	26/10/27	842	853	842	845	+3.0	+0.36	600	1,295,381,632
[7362]	26/10/26	842	842	842	842	-10.0	-1.17	100	1,290,782,592
[7362]	26/10/23	837	852	823	852	+6.0	+0.71	900	1,306,112,640
[7362]	26/10/22	850	860	846	846	-1.0	-0.12	2,700	1,296,914,560
[7362]	26/10/21	846	847	826	847	-2.0	-0.24	500	1,298,447,616
[7362]	26/10/20	－	－	－	849	－	－	0	-
[7362]	26/10/19	846	849	846	849	-3.0	-0.35	800	1,301,513,600
[7362]	26/10/16	860	860	852	852	-3.0	-0.35	200	1,306,112,640
[7362]	26/10/15	856	856	850	855	-1.0	-0.12	400	1,310,711,552
[7362]	26/10/14	853	857	853	856	+1.0	+0.12	500	1,312,244,608
[7362]	26/10/13	855	855	855	855	0	+0.00	400	1,310,711,552
[7362]	26/10/09	861	891	855	855	-4.0	-0.47	2,800	1,310,711,552
[7362]	26/10/08	852	859	852	859	+7.0	+0.82	200	1,316,843,520
[7362]	26/10/07	868	868	852	852	-18.0	-2.07	1,600	1,306,112,640
[7362]	26/10/06	867	876	867	870	+2.0	+0.23	300	1,333,706,496
[7362]	26/10/05	866	876	866	868	-7.0	-0.80	400	1,330,640,512
[7362]	26/10/02	870	875	870	875	-2.0	-0.23	1,300	1,341,371,520
[7362]	26/10/01	880	887	874	877	-3.0	-0.34	500	1,344,437,504
[7362]	26/09/30	880	880	877	880	+2.0	+0.23	1,400	1,349,036,544
[7362]	26/09/29	887	887	873	878	-7.0	-0.79	500	1,345,970,432
[7362]	26/09/28	880	885	880	885	+5.0	+0.57	700	1,356,701,440
[7362]	26/09/25	882	882	880	880	-2.0	-0.23	300	1,349,036,544
[7362]	26/09/24	890	890	876	882	-8.0	-0.90	1,900	1,352,102,528
[7362]	26/09/18	881	890	880	890	+9.0	+1.02	900	1,364,366,464
[7362]	26/09/17	889	889	881	881	+3.0	+0.34	400	1,350,569,472
[7362]	26/09/16	878	878	874	878	0	+0.00	300	1,345,970,432
[7362]	26/09/15	872	878	857	878	+8.0	+0.92	600	1,345,970,432
[7362]	26/09/14	851	870	851	870	+5.0	+0.58	1,200	1,333,706,496
[7362]	26/09/11	868	868	865	865	-4.0	-0.46	300	1,326,041,600
[7362]	26/09/10	867	869	867	869	+4.0	+0.46	200	1,332,173,568
[7362]	26/09/09	855	865	853	865	0	+0.00	700	1,326,041,600
[7362]	26/09/08	862	865	862	865	+3.0	+0.35	600	1,326,041,600
[7362]	26/09/07	861	865	861	862	+4.0	+0.47	1,100	1,321,442,560
[7362]	26/09/04	880	880	852	858	-22.0	-2.50	3,700	1,315,310,592
[7362]	26/09/03	871	880	871	880	+9.0	+1.03	1,200	1,349,036,544
[7362]	26/09/02	880	880	871	871	-13.0	-1.47	600	1,335,239,552
[7362]	26/09/01	884	884	883	884	0	+0.00	600	1,355,168,512
[7362]	26/08/31	880	884	880	884	+9.0	+1.03	1,200	1,355,168,512
[7362]	26/08/28	880	880	875	875	-1.0	-0.11	500	1,341,371,520
[7362]	26/08/27	879	879	876	876	+8.0	+0.92	1,100	1,342,904,448
[7362]	26/08/26	882	894	868	868	-14.0	-1.59	2,700	1,330,640,512
[7362]	26/08/25	870	885	870	882	+12.0	+1.38	500	1,341,208,064
[7362]	26/08/24	866	878	866	870	+10.0	+1.16	1,000	1,322,960,256
[7362]	26/08/21	859	860	855	860	+4.0	+0.47	1,400	1,307,753,856
[7362]	26/08/20	848	861	844	856	+17.0	+2.03	1,900	1,301,671,296
[7362]	26/08/19	870	870	828	839	-31.0	-3.56	6,900	1,275,820,288
[7362]	26/08/18	868	893	860	870	+4.0	+0.46	2,400	1,322,960,256
[7362]	26/08/17	878	900	866	866	+3.0	+0.35	4,600	1,316,877,696
[7362]	26/08/14	857	867	848	863	+4.0	+0.47	2,200	1,312,315,776
[7362]	26/08/13	868	876	832	859	-9.0	-1.04	4,800	1,306,233,216
[7362]	26/08/12	843	868	843	868	+18.0	+2.12	1,300	1,319,918,976
[7362]	26/08/10	853	877	837	850	-33.0	-3.74	5,600	1,292,547,456
[7362]	26/08/07	900	900	883	883	-4.0	-0.45	800	1,342,728,704
[7362]	26/08/06	－	－	－	887	－	－	0	-
[7362]	26/08/05	887	887	887	887	+2	+0.23	300	-
[7362]	26/08/04	873	885	868	885	+27	+3.15	1,500	-
[7362]	26/08/03	863	884	856	858	-20	-2.28	1,500	-
[7362]	26/07/31	865	878	864	878	+10	+1.15	1,300	-
[7362]	26/07/30	858	868	853	868	+10	+1.17	1,200	-
[7362]	26/07/29	887	887	845	858	-28	-3.16	1,600	-
[7362]	26/07/28	880	886	880	886	-1	-0.11	1,000	-
[7362]	26/07/27	887	887	885	887	0	0.00	1,900	-
[7362]	26/07/24	885	887	885	887	+11	+1.26	900	-
[7362]	26/07/23	865	876	862	876	+14	+1.62	400	-
[7362]	26/07/22	868	875	862	862	-6	-0.69	2,200	-
[7362]	26/07/21	836	868	836	868	+2	+0.23	1,600	-
[7362]	26/07/17	860	868	850	866	+1	+0.12	600	-
[7362]	26/07/16	865	865	865	865	+5	+0.58	200	-
[7362]	26/07/15	860	860	860	860	+1	+0.12	800	-
[7362]	26/07/14	860	860	850	859	+6	+0.70	3,500	-
[7362]	26/07/13	855	860	853	853	+3	+0.35	1,900	-
[7362]	26/07/10	850	850	850	850	0	0.00	400	-
[7362]	26/07/09	850	850	850	850	0	0.00	500	-
[7362]	26/07/08	835	850	830	850	+22	+2.66	700	-
[7362]	26/07/07	834	837	828	828	0	0.00	1,700	-
[7362]	26/07/06	835	835	803	828	+5	+0.61	8,700	-
[7362]	26/07/03	850	861	823	823	-53	-6.05	7,100	-
[7362]	26/07/02	860	876	860	876	+23	+2.70	2,200	-
[7362]	26/07/01	848	860	838	853	+9	+1.07	1,700	-
[7362]	26/06/30	830	848	827	844	+15	+1.81	1,200	-
[7362]	26/06/29	828	834	822	829	+9	+1.10	800	-
[7362]	26/06/26	836	850	820	820	-10	-1.20	2,800	-
[7362]	26/06/25	818	835	818	830	+10	+1.22	1,100	-
[7362]	26/06/24	816	835	816	820	-6	-0.73	1,600	-
[7362]	26/06/23	841	850	826	826	－	－	2,200	-
[7362]	26/06/22	－	－	－	848	－	－	0	-
[7362]	26/06/19	850	850	848	848	-1	-0.12	700	-
[7362]	26/06/18	843	860	800	849	-24	-2.75	10,300	-
[7362]	26/06/17	838	891	838	873	+38	+4.55	2,000	-
[7362]	26/06/16	839	854	824	835	+11	+1.33	1,700	-
[7362]	26/06/15	844	844	823	824	-20	-2.37	3,900	-
[7362]	26/06/12	824	877	824	844	+5	+0.60	5,200	-
[7362]	26/06/11	900	900	836	839	-61	-6.78	12,800	-
[7362]	26/06/10	980	990	887	900	-95	-9.55	15,900	-
[7362]	26/06/09	930	1,019	928	995	+67	+7.22	18,100	-
[7362]	26/06/08	870	940	870	928	+43	+4.86	10,500	-
[7362]	26/06/05	834	885	834	885	+51	+6.12	9,000	-
[7362]	26/06/04	817	834	817	834	+16	+1.96	6,000	-
[7362]	26/06/03	808	835	808	818	+3	+0.37	2,700	-
[7362]	26/06/02	840	840	812	815	-25	-2.98	3,400	-
[7362]	26/06/01	840	841	820	840	0	0.00	5,600	-
[7362]	26/05/29	798	850	793	840	+46	+5.79	13,400	-
[7362]	26/05/28	782	798	782	794	+17	+2.19	5,600	-
[7362]	26/05/27	775	781	773	777	-3	-0.38	4,000	-
[7362]	26/05/26	769	789	769	780	-1	-0.13	4,300	-
[7362]	26/05/25	750	794	750	781	+39	+5.26	16,600	-
[7362]	26/05/22	748	748	741	742	-22.0	-2.88	46,800	-
[7362]	26/05/21	785	789	756	764	-36.0	-4.50	27,600	-
[7362]	26/05/20	835	837	800	800	-50.0	-5.88	10,600	-
[7362]	26/05/19	834	860	834	850	+15.0	+1.80	2,800	-
[7362]	26/05/18	823	835	823	835	+13.0	+1.58	1,500	-
[7362]	26/05/15	843	845	822	822	-6.0	-0.72	4,900	-
[7362]	26/05/14	827	828	815	828	+3.0	+0.36	1,700	-
[7362]	26/05/13	823	827	816	825	+11.0	+1.35	2,100	-
[7362]	26/05/12	823	823	814	814	-9.0	-1.09	200	-
[7362]	26/05/11	825	825	820	823	-3.0	-0.36	1,200	-
[7362]	26/05/08	824	826	824	826	0	+0.00	200	-
[7362]	26/05/07	837	837	826	826	-12.0	-1.43	2,500	-
[7362]	26/05/01	838	838	838	838	0	+0.00	200	-
[7362]	26/04/30	835	838	835	838	+6.0	+0.72	800	-
[7362]	26/04/28	832	832	832	832	+10.0	+1.22	400	-
[7362]	26/04/27	820	822	820	822	+1	+0.12	700	-
[7362]	26/04/24	824	824	821	821	-3	-0.36	700	-
[7362]	26/04/23	824	824	824	824	0	0.00	300	-
[7362]	26/04/22	823	824	823	824	+1	+0.12	400	-
[7362]	26/04/21	823	823	823	823	0	0.00	300	-
[7362]	26/04/20	819	825	819	823	+4	+0.49	800	-
[7362]	26/04/17	819	819	819	819	0	0.00	200	-
[7362]	26/04/16	825	825	819	819	-1	-0.12	1,900	-
[7362]	26/04/15	831	831	820	820	-10	-1.20	1,700	-
[7362]	26/04/14	828	830	818	830	-2	-0.24	600	-
[7362]	26/04/13	833	833	832	832	+11	+1.34	800	-
[7362]	26/04/10	819	821	818	821	+3	+0.37	800	-
[7362]	26/04/09	818	818	818	818	0	0.00	300	-
[7362]	26/04/08	819	819	818	818	+9	+1.11	700	-
[7362]	26/04/07	808	809	808	809	+2	+0.25	300	-
[7362]	26/04/06	803	807	803	807	+4	+0.50	500	-
[7362]	26/04/03	828	828	802	803	-26	-3.14	1,700	-
[7362]	26/04/02	828	829	828	829	+2	+0.24	3,000	-
[7362]	26/04/01	808	827	808	827	+34	+4.29	800	-
[7362]	26/03/31	800	800	793	793	-10	-1.25	3,500	-
[7362]	26/03/30	809	809	803	803	-26	-3.14	900	-
[7362]	26/03/27	835	835	820	829	+9	+1.10	700	-
[7362]	26/03/26	816	820	816	820	+18	+2.24	9,800	-
[7362]	26/03/25	800	802	800	802	-10	-1.23	400	-
[7362]	26/03/24	815	821	812	812	+5	+0.62	500	-
[7362]	26/03/23	807	807	807	807	-14	-1.71	400	-
[7362]	26/03/19	831	832	821	821	-10	-1.20	1,600	-
[7362]	26/03/18	800	831	800	831	+31	+3.88	4,700	-
[7362]	26/03/17	805	805	800	800	0	0.00	1,400	-
[7362]	26/03/16	810	814	800	800	+1	+0.13	1,300	-
[7362]	26/03/13	817	817	799	799	-4	-0.50	600	-
[7362]	26/03/12	820	820	803	803	-2	-0.25	1,900	-
[7362]	26/03/11	801	824	801	805	+14	+1.77	2,400	-
[7362]	26/03/10	815	825	791	791	-9	-1.13	2,700	-
[7362]	26/03/09	785	800	785	800	0	0.00	800	-
[7362]	26/03/06	801	801	800	800	+9	+1.14	1,100	-
[7362]	26/03/05	792	800	777	791	+29	+3.81	2,000	-
[7362]	26/03/04	765	775	760	762	-3	-0.39	7,400	-
[7362]	26/03/03	796	796	765	765	-31	-3.89	3,900	-
[7362]	26/03/02	805	805	796	796	-14	-1.73	1,000	-
[7362]	26/02/27	805	810	805	810	+9	+1.12	1,000	-
[7362]	26/02/26	810	810	801	801	-9	-1.11	300	-
[7362]	26/02/25	810	810	810	810	0	0.00	500	-
[7362]	26/02/24	810	810	808	810	0	0.00	1,300	-
[7362]	26/02/20	820	820	810	810	0	0.00	700	-
[7362]	26/02/19	810	810	810	810	+5	+0.62	1,600	-
[7362]	26/02/18	811	820	805	805	-5	-0.62	1,100	-
[7362]	26/02/17	816	816	810	810	-6	-0.74	500	-
[7362]	26/02/16	820	820	816	816	-4	-0.49	1,700	-
[7362]	26/02/13	832	838	820	820	-19	-2.26	1,300	-
[7362]	26/02/12	828	839	828	839	+12	+1.45	3,100	-
[7362]	26/02/10	805	832	805	827	+22	+2.73	6,600	-
[7362]	26/02/09	804	805	804	805	+11	+1.39	1,600	-
[7362]	26/02/06	794	794	794	794	-10	-1.24	500	-
[7362]	26/02/05	799	804	795	804	+7	+0.88	500	-
[7362]	26/02/04	802	802	797	797	-5	-0.62	300	-
[7362]	26/02/03	803	803	789	802	-2	-0.25	400	-
[7362]	26/02/02	787	804	787	804	+6	+0.75	2,500	-
[7362]	26/01/30	798	798	797	798	0	0.00	1,100	-
[7362]	26/01/29	799	799	798	798	0	0.00	1,500	-
[7362]	26/01/28	801	801	798	798	-7	-0.87	2,900	-
[7362]	26/01/27	816	816	805	805	-11	-1.35	500	-
[7362]	26/01/26	808	816	805	816	-3	-0.37	1,200	-
[7362]	26/01/23	806	819	806	819	+13	+1.61	1,300	-
[7362]	26/01/22	806	817	804	806	+2	+0.25	500	-
[7362]	26/01/21	804	810	804	804	-9	-1.11	800	-
[7362]	26/01/20	810	813	800	813	+7	+0.87	700	-
[7362]	26/01/19	813	815	800	806	+1	+0.12	4,000	-
[7362]	26/01/16	810	814	805	805	-5	-0.62	3,600	-
[7362]	26/01/15	799	810	799	810	+19	+2.40	3,000	-
[7362]	26/01/14	798	800	791	791	-7	-0.88	2,700	-
[7362]	26/01/13	789	799	789	798	+9	+1.14	800	-
[7362]	26/01/09	789	789	789	789	-1	-0.13	300	-
[7362]	26/01/08	791	794	790	790	-1	-0.13	1,600	-
[7362]	26/01/07	786	791	786	791	+6	+0.76	1,000	-
[7362]	26/01/06	787	792	785	785	-4	-0.51	1,800	-
[7362]	26/01/05	798	798	786	789	-10	-1.25	800	-
[7362]	25/12/30	794	805	790	799	+15	+1.91	1,000	-
[7362]	25/12/29	789	790	778	784	+11	+1.42	1,900	-
[7362]	25/12/26	796	800	773	773	-12	-1.53	4,400	-
[7362]	25/12/25	791	792	784	785	-5	-0.63	3,100	-
[7362]	25/12/24	791	793	790	790	-1	-0.13	1,100	-
[7362]	25/12/23	800	800	790	791	+5	+0.64	2,000	-
[7362]	25/12/22	809	811	786	786	-23	-2.84	800	-
[7362]	25/12/19	810	810	800	809	-1	-0.12	1,000	-
[7362]	25/12/18	800	810	800	810	+10	+1.25	2,800	-
[7362]	25/12/17	805	814	800	800	-5	-0.62	2,200	-
[7362]	25/12/16	821	821	805	805	-10	-1.23	1,000	-
[7362]	25/12/15	805	815	805	815	+10	+1.24	2,100	-
[7362]	25/12/12	807	807	805	805	0	0.00	500	-
[7362]	25/12/11	805	817	805	805	0	0.00	2,800	-
[7362]	25/12/10	810	810	801	805	-5	-0.62	1,900	-
[7362]	25/12/09	805	821	805	810	+5	+0.62	1,900	-
[7362]	25/12/08	805	805	790	805	0	0.00	500	-
[7362]	25/12/05	813	813	798	805	-5	-0.62	1,100	-
[7362]	25/12/04	800	815	800	810	+10	+1.25	1,400	-
[7362]	25/12/03	800	800	798	800	-7	-0.87	1,500	-
[7362]	25/12/02	800	812	800	807	+7	+0.88	1,000	-
[7362]	25/12/01	801	810	800	800	-1	-0.12	1,400	-
[7362]	25/11/28	805	809	801	801	-4	-0.50	900	-
[7362]	25/11/27	792	818	792	805	+17	+2.16	1,700	-
[7362]	25/11/26	807	818	788	788	-25	-3.08	4,000	-
[7362]	25/11/25	810	828	810	813	+3	+0.37	1,900	-
[7362]	25/11/21	826	826	810	810	-16	-1.94	2,500	-
[7362]	25/11/20	811	826	810	826	+16	+1.98	2,400	-
[7362]	25/11/19	810	810	810	810	+10	+1.25	100	-
[7362]	25/11/18	795	810	795	800	+3	+0.38	1,900	-
[7362]	25/11/17	824	825	797	797	-48	-5.68	3,100	-
[7362]	25/11/14	820	845	820	845	+28	+3.43	4,100	-
[7362]	25/11/13	799	817	799	817	+3	+0.37	1,100	-
[7362]	25/11/12	794	814	780	814	+13	+1.62	3,700	-
[7362]	25/11/11	802	802	780	801	+8	+1.01	2,200	-
[7362]	25/11/10	781	793	781	793	+13	+1.67	1,000	-
[7362]	25/11/07	820	820	773	780	-35	-4.29	5,700	-
[7362]	25/11/06	820	820	815	815	0	0.00	700	-
[7362]	25/11/05	817	817	815	815	-2	-0.24	300	-
[7362]	25/11/04	824	824	817	817	-8	-0.97	800	-
[7362]	25/10/31	825	830	825	825	0	0.00	800	-
[7362]	25/10/30	829	829	821	825	0	0.00	1,500	-
[7362]	25/10/29	840	840	825	825	-16	-1.90	1,500	-
[7362]	25/10/28	854	854	841	841	-16	-1.87	300	-
[7362]	25/10/27	841	860	831	857	+16	+1.90	1,800	-
[7362]	25/10/24	823	841	823	841	+3	+0.36	3,600	-
[7362]	25/10/23	836	838	834	838	-4	-0.48	600	-
[7362]	25/10/22	835	842	832	842	-2	-0.24	1,500	-
[7362]	25/10/21	835	844	835	844	+9	+1.08	1,100	-
[7362]	25/10/20	812	835	812	835	+14	+1.71	2,500	-
[7362]	25/10/17	836	836	821	821	-19	-2.26	900	-
[7362]	25/10/16	840	840	840	840	0	0.00	200	-
[7362]	25/10/15	835	840	820	840	+9	+1.08	2,700	-
[7362]	25/10/14	824	846	824	831	-23	-2.69	9,700	-
[7362]	25/10/10	867	867	846	854	-22	-2.51	3,200	-
[7362]	25/10/09	870	877	868	876	+6	+0.69	1,600	-
[7362]	25/10/08	868	881	863	870	+2	+0.23	2,200	-
[7362]	25/10/07	868	876	857	868	0	0.00	11,100	-
[7362]	25/10/06	879	879	860	868	+18	+2.12	4,900	-
[7362]	25/10/03	850	855	850	850	0	0.00	1,000	-
[7362]	25/10/02	850	850	850	850	0	0.00	3,500	-
[7362]	25/10/01	847	859	847	850	+5	+0.59	2,900	-
[7362]	25/09/30	860	860	845	845	-15	-1.74	3,100	-
[7362]	25/09/29	876	876	860	860	-16	-1.83	700	-
[7362]	25/09/26	846	876	846	876	+16	+1.86	1,200	-
[7362]	25/09/25	860	860	859	860	－	－	2,600	-
[7362]	25/09/24	－	－	－	860	－	－	0	-
[7362]	25/09/22	851	860	851	860	+9	+1.06	500	-
[7362]	25/09/19	851	866	851	851	-6	-0.70	600	-
[7362]	25/09/18	843	857	843	857	+4	+0.47	1,700	-
[7362]	25/09/17	852	860	845	853	-1	-0.12	3,300	-
[7362]	25/09/16	861	897	851	854	+5	+0.59	6,800	-
[7362]	25/09/12	848	849	848	849	-11	-1.28	200	-
[7362]	25/09/11	848	865	848	860	+1	+0.12	4,100	-
[7362]	25/09/10	836	860	836	859	+23	+2.75	7,400	-
[7362]	25/09/09	830	836	830	836	+9	+1.09	1,000	-
[7362]	25/09/08	845	846	821	827	－	－	4,300	-
[7362]	25/09/05	－	－	－	833	－	－	0	-