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
[7367]	26/10/29	322	323	317	323	+1.0	+0.31	2,000	6,857,012,224
[7367]	26/10/28	324	324	322	322	-1.0	-0.31	500	6,835,783,168
[7367]	26/10/27	318	323	318	323	+6.0	+1.89	1,400	6,857,012,224
[7367]	26/10/26	321	321	317	317	-3.0	-0.94	3,700	6,729,637,376
[7367]	26/10/23	316	321	314	320	0	+0.00	3,100	6,793,324,544
[7367]	26/10/22	323	323	320	320	-1.0	-0.31	2,500	6,793,324,544
[7367]	26/10/21	322	322	319	321	-1.0	-0.31	5,000	6,814,554,112
[7367]	26/10/20	324	324	322	322	-1.0	-0.31	600	6,835,783,168
[7367]	26/10/19	323	323	323	323	0	+0.00	500	6,857,012,224
[7367]	26/10/16	319	323	319	323	+3.0	+0.94	700	6,857,012,224
[7367]	26/10/15	325	325	317	320	-5.0	-1.54	5,900	6,793,324,544
[7367]	26/10/14	323	329	323	325	0	+0.00	5,400	6,899,470,336
[7367]	26/10/13	320	327	318	325	+2.0	+0.62	47,500	6,899,470,336
[7367]	26/10/09	321	325	320	323	-1.0	-0.31	2,800	6,857,012,224
[7367]	26/10/08	326	328	320	324	-4.0	-1.22	9,300	6,878,241,280
[7367]	26/10/07	330	330	326	328	-1.0	-0.30	1,500	6,963,158,016
[7367]	26/10/06	332	332	329	329	-1.0	-0.30	600	6,984,387,072
[7367]	26/10/05	331	331	329	330	-2.0	-0.60	900	7,005,616,128
[7367]	26/10/02	331	332	330	332	+1.0	+0.30	600	7,048,074,240
[7367]	26/10/01	329	332	329	331	-4.0	-1.19	2,600	7,026,845,184
[7367]	26/09/30	332	335	327	335	+9.0	+2.76	3,800	7,111,761,920
[7367]	26/09/29	334	334	326	326	-8.0	-2.40	2,900	6,920,699,392
[7367]	26/09/28	334	334	333	334	+1.0	+0.30	1,200	7,090,532,864
[7367]	26/09/25	335	335	333	333	-2.0	-0.60	700	7,069,303,808
[7367]	26/09/24	334	335	333	335	+2.0	+0.60	1,600	7,111,761,920
[7367]	26/09/18	329	333	326	333	0	+0.00	8,000	7,069,303,808
[7367]	26/09/17	331	335	331	333	0	+0.00	1,900	7,069,303,808
[7367]	26/09/16	332	333	332	333	+1.0	+0.30	900	7,069,303,808
[7367]	26/09/15	330	335	330	332	0	+0.00	2,400	7,048,074,240
[7367]	26/09/14	329	332	329	332	+1.0	+0.30	44,100	7,048,074,240
[7367]	26/09/11	330	332	330	331	+1.0	+0.30	600	7,026,845,184
[7367]	26/09/10	332	332	329	330	-2.0	-0.60	1,800	7,005,616,128
[7367]	26/09/09	331	333	330	332	+3.0	+0.91	3,800	7,048,074,240
[7367]	26/09/08	331	331	328	329	-2.0	-0.60	1,900	6,984,387,072
[7367]	26/09/07	330	331	325	331	+1.0	+0.30	7,900	7,026,845,184
[7367]	26/09/04	330	330	329	330	0	+0.00	1,200	7,005,616,128
[7367]	26/09/03	329	330	328	330	+1.0	+0.30	3,200	7,005,616,128
[7367]	26/09/02	332	332	328	329	-3.0	-0.90	10,000	6,984,387,072
[7367]	26/09/01	331	334	330	332	+1.0	+0.30	9,400	7,048,074,240
[7367]	26/08/31	335	336	330	331	-4.0	-1.19	14,100	7,026,845,184
[7367]	26/08/28	334	337	334	335	-1.0	-0.30	5,700	7,111,761,920
[7367]	26/08/27	333	336	333	336	0	+0.00	400	7,132,990,976
[7367]	26/08/26	336	336	335	336	+2.0	+0.60	1,900	7,132,990,976
[7367]	26/08/25	336	336	332	334	-1.0	-0.30	11,700	7,090,532,864
[7367]	26/08/24	334	335	333	335	0	+0.00	4,400	7,111,761,920
[7367]	26/08/21	336	336	331	335	0	+0.00	5,200	7,111,761,920
[7367]	26/08/20	336	336	332	335	0	+0.00	7,000	7,111,761,920
[7367]	26/08/19	339	339	333	335	-4.0	-1.18	9,400	7,111,761,920
[7367]	26/08/18	338	339	337	339	+1.0	+0.30	1,400	7,196,678,656
[7367]	26/08/17	339	339	337	338	0	+0.00	41,600	7,175,449,088
[7367]	26/08/14	334	338	334	338	+2.0	+0.60	2,700	7,175,449,088
[7367]	26/08/13	337	337	335	336	0	+0.00	6,800	7,132,990,976
[7367]	26/08/12	335	336	334	336	0	+0.00	8,100	7,132,990,976
[7367]	26/08/10	338	338	336	336	+1.0	+0.30	1,700	7,132,990,976
[7367]	26/08/07	333	336	333	335	-1.0	-0.30	1,200	7,111,761,920
[7367]	26/08/06	332	336	332	336	+5.0	+1.51	3,100	7,132,990,976
[7367]	26/08/05	331	333	331	331	-1.0	-0.30	2,500	7,026,845,184
[7367]	26/08/04	331	335	331	332	+1.0	+0.30	3,600	7,048,074,240
[7367]	26/08/03	335	335	331	331	-4.0	-1.19	1,700	7,026,845,184
[7367]	26/07/31	335	336	333	335	0	+0.00	2,800	7,111,761,920
[7367]	26/07/30	337	340	335	335	-1.0	-0.30	2,000	7,111,761,920
[7367]	26/07/29	335	339	333	336	+3.0	+0.90	3,800	7,132,990,976
[7367]	26/07/28	342	342	333	333	-9.0	-2.63	4,800	7,108,364,288
[7367]	26/07/27	335	342	335	342	+8.0	+2.40	12,600	7,300,482,560
[7367]	26/07/24	333	334	333	334	+1.0	+0.30	200	7,129,711,104
[7367]	26/07/23	335	335	333	333	-4.0	-1.19	2,900	7,108,364,288
[7367]	26/07/22	340	340	337	337	0	+0.00	3,700	7,193,750,528
[7367]	26/07/21	338	339	336	337	0	+0.00	41,500	7,193,750,528
[7367]	26/07/17	338	339	333	337	0	0.00	2,700	-
[7367]	26/07/16	339	339	337	337	-2	-0.59	1,000	-
[7367]	26/07/15	341	344	339	339	-1	-0.29	7,300	-
[7367]	26/07/14	345	347	340	340	-5	-1.45	8,100	-
[7367]	26/07/13	348	351	345	345	-3	-0.86	18,100	-
[7367]	26/07/10	347	351	347	348	+1	+0.29	22,300	-
[7367]	26/07/09	345	347	345	347	+2	+0.58	20,100	-
[7367]	26/07/08	342	345	342	345	+8	+2.37	22,500	-
[7367]	26/07/07	341	341	332	337	-4	-1.17	4,600	-
[7367]	26/07/06	340	341	340	341	+1	+0.29	12,700	-
[7367]	26/07/03	339	340	339	340	+1	+0.29	16,600	-
[7367]	26/07/02	340	340	338	339	+3	+0.89	21,800	-
[7367]	26/07/01	333	338	333	336	+6	+1.82	7,800	-
[7367]	26/06/30	329	330	326	330	+1	+0.30	46,800	-
[7367]	26/06/29	330	330	326	329	-1	-0.30	3,200	-
[7367]	26/06/26	337	339	330	330	-10	-2.94	5,900	-
[7367]	26/06/25	334	340	334	340	+7	+2.10	3,700	-
[7367]	26/06/24	339	339	330	333	-8	-2.35	8,200	-
[7367]	26/06/23	343	346	340	341	0	0.00	11,200	-
[7367]	26/06/22	344	348	338	341	-1	-0.29	27,000	-
[7367]	26/06/19	340	343	336	342	+3	+0.88	17,900	-
[7367]	26/06/18	337	342	334	339	+2	+0.59	21,200	-
[7367]	26/06/17	331	341	331	337	+8	+2.43	33,000	-
[7367]	26/06/16	328	330	326	329	+1	+0.30	5,600	-
[7367]	26/06/15	331	332	327	328	-3	-0.91	11,300	-
[7367]	26/06/12	327	331	327	331	+1	+0.30	21,200	-
[7367]	26/06/11	322	331	321	330	+2	+0.61	26,500	-
[7367]	26/06/10	325	329	325	328	+3	+0.92	21,600	-
[7367]	26/06/09	326	329	314	325	-1	-0.31	24,400	-
[7367]	26/06/08	329	329	314	326	-3	-0.91	23,200	-
[7367]	26/06/05	323	329	323	329	+6	+1.86	19,500	-
[7367]	26/06/04	322	326	320	323	+1	+0.31	18,300	-
[7367]	26/06/03	323	325	322	322	-1	-0.31	19,700	-
[7367]	26/06/02	324	327	320	323	-3	-0.92	27,000	-
[7367]	26/06/01	328	330	325	326	-2	-0.61	20,400	-
[7367]	26/05/29	327	332	326	328	+1	+0.31	18,500	-
[7367]	26/05/28	327	327	327	327	0	0.00	5,000	-
[7367]	26/05/27	326	329	324	327	+1	+0.31	16,900	-
[7367]	26/05/26	325	330	325	326	+1	+0.31	19,900	-
[7367]	26/05/25	327	331	325	325	-2	-0.61	21,100	-
[7367]	26/05/22	329	329	320	327	+1.0	+0.31	29,100	-
[7367]	26/05/21	328	329	320	326	-2.0	-0.61	22,900	-
[7367]	26/05/20	330	331	325	328	-2.0	-0.61	18,600	-
[7367]	26/05/19	324	330	324	330	+7.0	+2.17	13,300	-
[7367]	26/05/18	319	324	319	323	+9.0	+2.87	13,700	-
[7367]	26/05/15	322	324	307	314	-13.0	-3.98	53,600	-
[7367]	26/05/14	329	330	323	327	-2.0	-0.61	15,200	-
[7367]	26/05/13	322	329	321	329	+8.0	+2.49	14,000	-
[7367]	26/05/12	321	323	320	321	-2.0	-0.62	5,900	-
[7367]	26/05/11	321	323	319	323	0	+0.00	32,400	-
[7367]	26/05/08	330	331	323	323	-4.0	-1.22	10,400	-
[7367]	26/05/07	320	330	320	327	0	+0.00	10,800	-
[7367]	26/05/01	320	327	320	327	+5.0	+1.55	4,300	-
[7367]	26/04/30	322	322	319	322	0	+0.00	3,700	-
[7367]	26/04/28	321	322	321	322	+1.0	+0.31	500	-
[7367]	26/04/27	324	327	320	321	-3	-0.93	6,600	-
[7367]	26/04/24	320	326	320	324	+2	+0.62	6,300	-
[7367]	26/04/23	326	326	318	322	-3	-0.92	6,800	-
[7367]	26/04/22	327	327	325	325	-2	-0.61	4,200	-
[7367]	26/04/21	326	331	324	327	+2	+0.62	31,300	-
[7367]	26/04/20	327	332	325	325	-2	-0.61	18,000	-
[7367]	26/04/17	324	327	319	327	+4	+1.24	10,800	-
[7367]	26/04/16	327	327	323	323	-4	-1.22	2,900	-
[7367]	26/04/15	327	327	325	327	-1	-0.30	1,600	-
[7367]	26/04/14	323	328	323	328	+7	+2.18	2,300	-
[7367]	26/04/13	321	324	321	321	-1	-0.31	4,700	-
[7367]	26/04/10	324	324	317	322	-1	-0.31	6,300	-
[7367]	26/04/09	327	327	322	323	-4	-1.22	8,400	-
[7367]	26/04/08	326	327	324	327	-2	-0.61	12,000	-
[7367]	26/04/07	324	329	324	329	+4	+1.23	5,700	-
[7367]	26/04/06	321	332	321	325	+5	+1.56	17,600	-
[7367]	26/04/03	315	320	315	320	+7	+2.24	4,900	-
[7367]	26/04/02	318	321	313	313	-5	-1.57	13,300	-
[7367]	26/04/01	318	318	315	318	+4	+1.27	5,800	-
[7367]	26/03/31	315	316	312	314	-5	-1.57	24,000	-
[7367]	26/03/30	321	321	315	319	-9	-2.74	13,400	-
[7367]	26/03/27	325	328	322	328	-3	-0.91	57,700	-
[7367]	26/03/26	329	333	328	331	+2	+0.61	22,800	-
[7367]	26/03/25	329	331	325	329	+4	+1.23	16,200	-
[7367]	26/03/24	326	327	323	325	0	0.00	3,000	-
[7367]	26/03/23	330	330	319	325	-2	-0.61	17,700	-
[7367]	26/03/19	331	331	323	327	-4	-1.21	25,200	-
[7367]	26/03/18	330	335	328	331	-2	-0.60	32,000	-
[7367]	26/03/17	335	335	330	333	+1	+0.30	6,600	-
[7367]	26/03/16	334	335	331	332	-2	-0.60	4,800	-
[7367]	26/03/13	333	335	333	334	+1	+0.30	9,600	-
[7367]	26/03/12	336	337	332	333	-5	-1.48	7,200	-
[7367]	26/03/11	335	340	335	338	-2	-0.59	38,100	-
[7367]	26/03/10	338	340	332	340	+7	+2.10	11,000	-
[7367]	26/03/09	335	335	322	333	-6	-1.77	37,500	-
[7367]	26/03/06	335	339	335	339	+4	+1.19	7,400	-
[7367]	26/03/05	334	339	333	335	+5	+1.52	15,900	-
[7367]	26/03/04	338	339	323	330	-10	-2.94	65,200	-
[7367]	26/03/03	342	346	340	340	-2	-0.58	25,600	-
[7367]	26/03/02	352	352	341	342	-5	-1.44	73,800	-
[7367]	26/02/27	345	351	345	347	0	0.00	15,600	-
[7367]	26/02/26	343	348	343	347	+1	+0.29	11,400	-
[7367]	26/02/25	342	351	342	346	+2	+0.58	59,700	-
[7367]	26/02/24	343	345	342	344	-1	-0.29	11,800	-
[7367]	26/02/20	344	348	344	345	-1	-0.29	7,700	-
[7367]	26/02/19	348	348	344	346	0	0.00	17,600	-
[7367]	26/02/18	346	347	345	346	0	0.00	7,700	-
[7367]	26/02/17	349	350	345	346	-1	-0.29	8,200	-
[7367]	26/02/16	348	349	346	347	-3	-0.86	14,800	-
[7367]	26/02/13	350	351	345	350	0	0.00	28,700	-
[7367]	26/02/12	355	356	350	350	-2	-0.57	55,100	-
[7367]	26/02/10	351	352	349	352	+4	+1.15	22,300	-
[7367]	26/02/09	348	351	347	348	0	0.00	11,000	-
[7367]	26/02/06	350	350	346	348	+1	+0.29	20,000	-
[7367]	26/02/05	345	348	345	347	+2	+0.58	55,000	-
[7367]	26/02/04	349	349	343	345	-4	-1.15	27,100	-
[7367]	26/02/03	350	351	346	349	+1	+0.29	27,800	-
[7367]	26/02/02	348	351	345	348	0	0.00	12,500	-
[7367]	26/01/30	347	349	347	348	+1	+0.29	3,300	-
[7367]	26/01/29	349	349	347	347	-1	-0.29	3,500	-
[7367]	26/01/28	348	350	346	348	0	0.00	7,400	-
[7367]	26/01/27	349	349	348	348	-1	-0.29	1,300	-
[7367]	26/01/26	352	352	346	349	-3	-0.85	10,100	-
[7367]	26/01/23	354	354	351	352	-1	-0.28	8,700	-
[7367]	26/01/22	351	353	350	353	+2	+0.57	10,700	-
[7367]	26/01/21	350	351	348	351	-1	-0.28	5,600	-
[7367]	26/01/20	350	354	350	352	+2	+0.57	7,200	-
[7367]	26/01/19	355	355	350	350	-4	-1.13	17,700	-
[7367]	26/01/16	355	357	353	354	0	0.00	8,300	-
[7367]	26/01/15	356	356	354	354	-2	-0.56	3,500	-
[7367]	26/01/14	356	356	352	356	+1	+0.28	12,800	-
[7367]	26/01/13	353	356	353	355	+3	+0.85	25,500	-
[7367]	26/01/09	352	353	348	352	0	0.00	24,000	-
[7367]	26/01/08	350	352	347	352	+2	+0.57	5,400	-
[7367]	26/01/07	346	353	346	350	+5	+1.45	21,900	-
[7367]	26/01/06	345	346	344	345	0	0.00	60,600	-
[7367]	26/01/05	348	348	345	345	-2	-0.58	10,800	-
[7367]	25/12/30	349	349	346	347	-1	-0.29	7,600	-
[7367]	25/12/29	346	351	346	348	+2	+0.58	25,100	-
[7367]	25/12/26	347	348	345	346	+2	+0.58	17,700	-
[7367]	25/12/25	345	347	343	344	0	0.00	29,600	-
[7367]	25/12/24	342	346	342	344	-1	-0.29	28,300	-
[7367]	25/12/23	344	345	343	345	0	0.00	6,000	-
[7367]	25/12/22	345	347	343	345	-2	-0.58	13,500	-
[7367]	25/12/19	345	348	344	347	+2	+0.58	6,300	-
[7367]	25/12/18	343	345	343	345	+1	+0.29	2,200	-
[7367]	25/12/17	344	346	342	344	-1	-0.29	8,400	-
[7367]	25/12/16	348	348	342	345	-2	-0.58	11,600	-
[7367]	25/12/15	347	348	344	347	0	0.00	8,800	-
[7367]	25/12/12	350	350	346	347	0	0.00	8,600	-
[7367]	25/12/11	350	350	341	347	0	0.00	15,300	-
[7367]	25/12/10	348	349	347	347	-4	-1.14	14,200	-
[7367]	25/12/09	348	351	346	351	-1	-0.28	9,600	-
[7367]	25/12/08	349	352	348	352	0	0.00	6,800	-
[7367]	25/12/05	351	353	348	352	+1	+0.28	12,500	-
[7367]	25/12/04	351	354	349	351	-2	-0.57	13,700	-
[7367]	25/12/03	354	355	350	353	-1	-0.28	13,600	-
[7367]	25/12/02	355	356	350	354	+1	+0.28	23,300	-
[7367]	25/12/01	353	356	351	353	+1	+0.28	28,500	-
[7367]	25/11/28	350	355	347	352	+2	+0.57	15,900	-
[7367]	25/11/27	350	351	349	350	0	0.00	5,400	-
[7367]	25/11/26	347	351	344	350	+3	+0.86	10,100	-
[7367]	25/11/25	348	348	345	347	+1	+0.29	11,400	-
[7367]	25/11/21	347	348	338	346	-3	-0.86	25,700	-
[7367]	25/11/20	351	352	345	349	-1	-0.29	9,400	-
[7367]	25/11/19	348	351	346	350	+5	+1.45	7,500	-
[7367]	25/11/18	352	352	345	345	-7	-1.99	3,400	-
[7367]	25/11/17	355	355	345	352	0	0.00	8,700	-
[7367]	25/11/14	353	353	350	352	-1	-0.28	6,700	-
[7367]	25/11/13	357	359	348	353	+1	+0.28	45,700	-
[7367]	25/11/12	349	352	348	352	+9	+2.62	10,000	-
[7367]	25/11/11	345	345	343	343	-6	-1.72	6,700	-
[7367]	25/11/10	346	349	343	349	+9	+2.65	12,600	-
[7367]	25/11/07	337	342	337	340	+3	+0.89	1,600	-
[7367]	25/11/06	338	343	337	337	-7	-2.03	6,400	-
[7367]	25/11/05	344	344	341	344	-1	-0.29	3,000	-
[7367]	25/11/04	345	345	342	345	-2	-0.58	1,600	-
[7367]	25/10/31	343	347	340	347	+7	+2.06	9,300	-
[7367]	25/10/30	336	342	336	340	-4	-1.16	9,500	-
[7367]	25/10/29	344	347	342	344	0	0.00	4,700	-
[7367]	25/10/28	346	346	344	344	-3	-0.86	6,200	-
[7367]	25/10/27	345	349	345	347	+2	+0.58	2,900	-
[7367]	25/10/24	348	348	343	345	0	0.00	5,800	-
[7367]	25/10/23	350	350	345	345	0	0.00	3,000	-
[7367]	25/10/22	348	349	344	345	0	0.00	5,500	-
[7367]	25/10/21	346	348	344	345	-1	-0.29	6,800	-
[7367]	25/10/20	347	347	344	346	+3	+0.87	3,500	-
[7367]	25/10/17	347	347	341	343	-4	-1.15	4,600	-
[7367]	25/10/16	347	349	345	347	-2	-0.57	6,300	-
[7367]	25/10/15	341	358	340	349	+7	+2.05	7,100	-
[7367]	25/10/14	339	343	339	342	-2	-0.58	14,400	-
[7367]	25/10/10	348	350	344	344	-4	-1.15	5,600	-
[7367]	25/10/09	349	350	348	348	-3	-0.85	2,000	-
[7367]	25/10/08	346	351	346	351	+3	+0.86	2,800	-
[7367]	25/10/07	357	357	347	348	-2	-0.57	15,700	-
[7367]	25/10/06	360	360	344	350	-2	-0.57	24,100	-
[7367]	25/10/03	344	358	344	352	+12	+3.53	10,900	-
[7367]	25/10/02	346	349	340	340	-9	-2.58	11,800	-
[7367]	25/10/01	355	358	346	349	-5	-1.41	24,700	-
[7367]	25/09/30	355	355	354	354	0	0.00	400	-
[7367]	25/09/29	357	358	353	354	-8	-2.21	10,000	-
[7367]	25/09/26	359	363	359	362	0	0.00	8,500	-
[7367]	25/09/25	361	363	358	362	0	0.00	4,100	-
[7367]	25/09/24	363	363	361	362	-1	-0.28	1,600	-
[7367]	25/09/22	359	363	359	363	+4	+1.11	16,900	-
[7367]	25/09/19	358	361	358	359	+1	+0.28	4,000	-
[7367]	25/09/18	361	363	357	358	-5	-1.38	20,900	-
[7367]	25/09/17	360	364	360	363	+2	+0.55	17,100	-
[7367]	25/09/16	358	361	358	361	+3	+0.84	7,500	-
[7367]	25/09/12	360	361	358	358	-2	-0.56	2,500	-
[7367]	25/09/11	357	362	357	360	0	0.00	69,400	-
[7367]	25/09/10	357	360	355	360	+2	+0.56	6,700	-
[7367]	25/09/09	359	360	357	358	-1	-0.28	3,300	-
[7367]	25/09/08	360	360	355	359	0	0.00	5,700	-
[7367]	25/09/05	358	360	354	359	+2	+0.56	16,700	-