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
[7369]	26/10/29	367	367	363	363	-2.0	-0.55	500	1,709,657,088
[7369]	26/10/28	365	368	364	365	+2.0	+0.55	1,800	1,719,076,608
[7369]	26/10/27	366	366	361	363	+3.0	+0.83	2,000	1,709,657,088
[7369]	26/10/26	368	368	360	360	-8.0	-2.17	1,500	1,695,527,680
[7369]	26/10/23	366	368	363	368	-1.0	-0.27	1,000	1,733,206,016
[7369]	26/10/22	367	373	367	369	-11.0	-2.89	7,800	1,737,915,776
[7369]	26/10/21	376	380	375	380	+4.0	+1.06	2,100	1,789,723,648
[7369]	26/10/20	385	385	376	376	-13.0	-3.34	12,200	1,770,884,480
[7369]	26/10/19	373	389	371	389	+8.0	+2.10	4,400	1,832,111,872
[7369]	26/10/16	366	381	365	381	+22.0	+6.13	8,400	1,794,433,408
[7369]	26/10/15	380	380	359	359	-22.0	-5.77	7,800	1,690,817,792
[7369]	26/10/14	384	384	381	381	-3.0	-0.78	1,700	1,794,433,408
[7369]	26/10/13	384	386	383	384	0	+0.00	2,200	1,808,562,816
[7369]	26/10/09	382	384	382	384	+2.0	+0.52	900	1,808,562,816
[7369]	26/10/08	385	385	382	382	-5.0	-1.29	2,500	1,799,143,168
[7369]	26/10/07	390	390	384	387	-2.0	-0.51	8,000	1,822,692,224
[7369]	26/10/06	392	392	382	389	-3.0	-0.77	10,500	1,832,111,872
[7369]	26/10/05	390	392	388	392	+2.0	+0.51	4,700	1,846,241,152
[7369]	26/10/02	389	391	386	390	-2.0	-0.51	3,800	1,836,821,632
[7369]	26/10/01	389	392	386	392	+3.0	+0.77	5,100	1,846,241,152
[7369]	26/09/30	390	392	385	389	0	+0.00	9,700	1,832,111,872
[7369]	26/09/29	392	392	379	389	-3.0	-0.77	3,800	1,832,111,872
[7369]	26/09/28	386	393	382	392	+3.0	+0.77	19,100	1,846,241,152
[7369]	26/09/25	379	391	376	389	+8.0	+2.10	15,200	1,832,111,872
[7369]	26/09/24	378	383	373	381	+7.0	+1.87	7,900	1,792,147,456
[7369]	26/09/18	374	377	370	374	-2.0	-0.53	4,400	1,759,220,864
[7369]	26/09/17	376	378	370	376	+1.0	+0.27	5,500	1,768,628,480
[7369]	26/09/16	372	380	371	375	+5.0	+1.35	2,600	1,763,924,608
[7369]	26/09/15	373	374	370	370	-2.0	-0.54	9,700	1,740,405,632
[7369]	26/09/14	376	379	372	372	-4.0	-1.06	5,200	1,749,813,248
[7369]	26/09/11	375	383	374	376	-3.0	-0.79	2,100	1,768,628,480
[7369]	26/09/10	372	392	372	379	+8.0	+2.16	8,700	1,782,739,840
[7369]	26/09/09	390	390	370	371	-15.0	-3.89	14,700	1,745,109,376
[7369]	26/09/08	403	476	386	386	-13.0	-3.26	184,200	1,815,666,432
[7369]	26/09/07	369	399	364	399	+37.0	+10.22	73,900	1,876,815,744
[7369]	26/09/04	359	364	355	362	+4.0	+1.12	2,700	1,702,775,296
[7369]	26/09/03	360	360	358	358	+2.0	+0.56	800	1,683,960,064
[7369]	26/09/02	361	361	353	356	-5.0	-1.39	2,100	1,674,552,448
[7369]	26/09/01	361	362	358	361	+7.0	+1.98	2,700	1,698,071,424
[7369]	26/08/31	360	361	354	354	-4.0	-1.12	4,000	1,665,144,832
[7369]	26/08/28	357	361	353	358	+5.0	+1.42	3,600	1,683,960,064
[7369]	26/08/27	364	364	352	353	-6.0	-1.67	4,200	1,660,441,088
[7369]	26/08/26	357	359	351	359	+3.0	+0.84	1,800	1,688,663,808
[7369]	26/08/25	353	356	351	356	+5.0	+1.42	2,000	1,674,552,448
[7369]	26/08/24	348	354	348	351	+4.0	+1.15	3,900	1,651,033,472
[7369]	26/08/21	350	353	346	347	-3.0	-0.86	4,200	1,632,218,240
[7369]	26/08/20	353	354	349	350	-1.0	-0.28	2,800	1,646,329,600
[7369]	26/08/19	358	358	350	351	-6.0	-1.68	8,900	1,651,033,472
[7369]	26/08/18	363	363	357	357	-5.0	-1.38	11,300	1,679,256,192
[7369]	26/08/17	373	379	357	362	+8.0	+2.26	23,400	1,702,775,296
[7369]	26/08/14	358	358	347	354	+2.0	+0.57	19,000	1,665,144,832
[7369]	26/08/13	376	419	348	352	-23.0	-6.13	129,900	1,655,737,216
[7369]	26/08/12	370	375	369	375	+18.0	+5.04	9,200	1,763,924,608
[7369]	26/08/10	368	368	346	357	-7.0	-1.92	8,000	1,679,256,192
[7369]	26/08/07	359	374	359	364	-3.0	-0.82	5,800	1,712,182,784
[7369]	26/08/06	359	367	347	367	+12.0	+3.38	8,700	1,726,294,272
[7369]	26/08/05	374	378	355	355	-19.0	-5.08	8,200	1,669,848,704
[7369]	26/08/04	370	375	365	374	+5.0	+1.36	3,800	1,759,220,864
[7369]	26/08/03	387	387	369	369	-18.0	-4.65	4,000	1,735,701,888
[7369]	26/07/31	387	393	377	387	+1.0	+0.26	12,800	1,820,370,176
[7369]	26/07/30	375	390	375	386	+3.0	+0.78	5,500	1,815,666,432
[7369]	26/07/29	379	383	370	383	+4.0	+1.06	7,100	1,801,555,072
[7369]	26/07/28	370	380	368	379	+4.0	+1.07	7,100	1,782,739,840
[7369]	26/07/27	364	377	364	375	+12.0	+3.31	10,200	1,763,924,608
[7369]	26/07/24	354	363	352	363	+7.0	+1.97	4,600	1,707,479,040
[7369]	26/07/23	353	362	353	356	+3.0	+0.85	6,700	1,674,552,448
[7369]	26/07/22	352	356	352	353	-3.0	-0.84	4,400	1,660,441,088
[7369]	26/07/21	344	360	344	356	+15.0	+4.40	17,700	1,674,552,448
[7369]	26/07/17	341	346	341	341	-5	-1.45	1,400	-
[7369]	26/07/16	340	346	340	346	+1	+0.29	5,500	-
[7369]	26/07/15	342	346	340	345	-1	-0.29	2,400	-
[7369]	26/07/14	338	347	336	346	+6	+1.76	5,200	-
[7369]	26/07/13	337	342	337	340	-2	-0.58	1,300	-
[7369]	26/07/10	338	342	334	342	+1	+0.29	4,300	-
[7369]	26/07/09	344	344	340	341	-2	-0.58	2,100	-
[7369]	26/07/08	342	343	342	343	+1	+0.29	2,300	-
[7369]	26/07/07	342	345	342	342	+1	+0.29	16,900	-
[7369]	26/07/06	336	341	332	341	+9	+2.71	6,100	-
[7369]	26/07/03	329	333	329	332	+3	+0.91	3,100	-
[7369]	26/07/02	335	338	329	329	+1	+0.30	17,800	-
[7369]	26/07/01	324	336	324	328	-7	-2.09	18,000	-
[7369]	26/06/30	323	338	320	335	+12	+3.72	13,800	-
[7369]	26/06/29	317	328	311	323	-8	-2.42	60,700	-
[7369]	26/06/26	340	340	331	331	-5	-1.49	135,100	-
[7369]	26/06/25	336	345	334	336	-8	-2.33	58,400	-
[7369]	26/06/24	347	349	337	344	-11	-3.10	127,300	-
[7369]	26/06/23	366	366	355	355	-11	-3.01	13,100	-
[7369]	26/06/22	365	370	363	366	-2	-0.54	21,000	-
[7369]	26/06/19	381	381	366	368	-13	-3.41	73,000	-
[7369]	26/06/18	429	437	362	381	-50	-11.60	119,700	-
[7369]	26/06/17	430	434	430	431	-7	-1.60	1,600	-
[7369]	26/06/16	432	438	430	438	+6	+1.39	7,100	-
[7369]	26/06/15	430	432	426	432	+10	+2.37	4,800	-
[7369]	26/06/12	436	437	420	422	-14	-3.21	13,000	-
[7369]	26/06/11	430	440	429	436	0	0.00	5,300	-
[7369]	26/06/10	448	448	431	436	-18	-3.96	50,200	-
[7369]	26/06/09	454	455	447	454	0	0.00	8,100	-
[7369]	26/06/08	465	465	454	454	-11	-2.37	14,100	-
[7369]	26/06/05	465	470	465	465	0	0.00	6,800	-
[7369]	26/06/04	471	472	464	465	-6	-1.27	8,900	-
[7369]	26/06/03	473	474	469	471	-3	-0.63	2,000	-
[7369]	26/06/02	475	477	474	474	-1	-0.21	3,100	-
[7369]	26/06/01	476	480	472	475	-13	-2.66	16,100	-
[7369]	26/05/29	499	499	483	488	-10	-2.01	11,200	-
[7369]	26/05/28	493	499	489	498	-4	-0.80	12,400	-
[7369]	26/05/27	497	502	495	502	+4	+0.80	1,100	-
[7369]	26/05/26	503	503	498	498	-1	-0.20	1,300	-
[7369]	26/05/25	501	501	492	499	-1	-0.20	5,700	-
[7369]	26/05/22	496	500	492	500	+1.0	+0.20	7,700	-
[7369]	26/05/21	489	499	489	499	+4.0	+0.81	5,400	-
[7369]	26/05/20	497	505	489	495	-7.0	-1.39	12,700	-
[7369]	26/05/19	503	503	497	502	-1.0	-0.20	5,800	-
[7369]	26/05/18	501	509	490	503	-15.0	-2.90	31,900	-
[7369]	26/05/15	495	545	495	518	+18.0	+3.60	30,400	-
[7369]	26/05/14	503	508	500	500	-8.0	-1.57	5,000	-
[7369]	26/05/13	509	511	505	508	+2.0	+0.40	4,400	-
[7369]	26/05/12	505	509	501	506	+6.0	+1.20	3,500	-
[7369]	26/05/11	515	515	500	500	-9.0	-1.77	105,700	-
[7369]	26/05/08	513	515	509	509	-4.0	-0.78	3,300	-
[7369]	26/05/07	498	515	498	513	+15.0	+3.01	7,800	-
[7369]	26/05/01	484	503	484	498	+13.0	+2.68	4,000	-
[7369]	26/04/30	483	486	483	485	-6.0	-1.22	5,900	-
[7369]	26/04/28	492	496	479	491	-3.0	-0.61	12,900	-
[7369]	26/04/27	500	500	490	494	-6	-1.20	15,000	-
[7369]	26/04/24	508	508	496	500	-9	-1.77	15,100	-
[7369]	26/04/23	523	523	501	509	-17	-3.23	22,600	-
[7369]	26/04/22	527	527	523	526	-3	-0.57	3,600	-
[7369]	26/04/21	533	533	526	529	+1	+0.19	4,100	-
[7369]	26/04/20	526	528	524	528	+2	+0.38	4,300	-
[7369]	26/04/17	533	533	524	526	-7	-1.31	13,100	-
[7369]	26/04/16	530	533	527	533	+4	+0.76	4,800	-
[7369]	26/04/15	525	530	523	529	+4	+0.76	3,300	-
[7369]	26/04/14	522	530	522	525	0	0.00	3,300	-
[7369]	26/04/13	528	530	517	525	-4	-0.76	3,100	-
[7369]	26/04/10	531	537	525	529	-3	-0.56	3,900	-
[7369]	26/04/09	538	538	527	532	-5	-0.93	2,400	-
[7369]	26/04/08	536	537	529	537	+9	+1.70	4,900	-
[7369]	26/04/07	531	537	527	528	-1	-0.19	5,000	-
[7369]	26/04/06	527	533	523	529	+12	+2.32	3,500	-
[7369]	26/04/03	520	520	517	517	-2	-0.39	1,700	-
[7369]	26/04/02	515	520	514	519	0	0.00	8,800	-
[7369]	26/04/01	528	528	507	519	-3	-0.57	42,700	-
[7369]	26/03/31	523	523	521	522	-1	-0.19	1,000	-
[7369]	26/03/30	522	537	521	523	+1	+0.19	3,900	-
[7369]	26/03/27	527	528	519	522	-6	-1.14	5,700	-
[7369]	26/03/26	519	528	519	528	+6	+1.15	10,200	-
[7369]	26/03/25	518	525	518	522	+4	+0.77	2,100	-
[7369]	26/03/24	521	524	518	518	-3	-0.58	2,200	-
[7369]	26/03/23	529	529	517	521	-13	-2.43	3,700	-
[7369]	26/03/19	532	534	529	534	-1	-0.19	12,300	-
[7369]	26/03/18	530	535	525	535	+6	+1.13	3,200	-
[7369]	26/03/17	527	529	521	529	+3	+0.57	3,800	-
[7369]	26/03/16	528	528	520	526	-8	-1.50	8,100	-
[7369]	26/03/13	544	544	534	534	0	0.00	2,500	-
[7369]	26/03/12	535	535	532	534	-1	-0.19	1,200	-
[7369]	26/03/11	542	542	535	535	-3	-0.56	2,400	-
[7369]	26/03/10	536	541	535	538	+8	+1.51	4,500	-
[7369]	26/03/09	535	535	525	530	-6	-1.12	11,600	-
[7369]	26/03/06	533	539	533	536	-1	-0.19	2,600	-
[7369]	26/03/05	541	551	533	537	+1	+0.19	13,300	-
[7369]	26/03/04	547	550	530	536	-19	-3.42	23,300	-
[7369]	26/03/03	561	561	548	555	-6	-1.07	14,200	-
[7369]	26/03/02	578	578	561	561	-11	-1.92	2,500	-
[7369]	26/02/27	572	573	561	572	+6	+1.06	2,400	-
[7369]	26/02/26	560	572	560	566	+8	+1.43	3,000	-
[7369]	26/02/25	555	559	555	558	+6	+1.09	6,900	-
[7369]	26/02/24	555	570	552	552	-3	-0.54	4,200	-
[7369]	26/02/20	556	558	555	555	-3	-0.54	1,000	-
[7369]	26/02/19	555	558	551	558	+3	+0.54	2,600	-
[7369]	26/02/18	552	555	551	555	+3	+0.54	2,100	-
[7369]	26/02/17	557	557	548	552	+5	+0.91	8,000	-
[7369]	26/02/16	541	549	541	547	-3	-0.55	11,500	-
[7369]	26/02/13	570	596	543	550	-30	-5.17	33,400	-
[7369]	26/02/12	574	580	574	580	+6	+1.05	2,400	-
[7369]	26/02/10	570	574	569	574	+4	+0.70	6,300	-
[7369]	26/02/09	578	583	565	570	-8	-1.38	9,800	-
[7369]	26/02/06	578	582	575	578	0	0.00	3,200	-
[7369]	26/02/05	581	581	578	578	-2	-0.34	2,900	-
[7369]	26/02/04	576	580	576	580	+1	+0.17	2,300	-
[7369]	26/02/03	580	587	579	579	-4	-0.69	4,400	-
[7369]	26/02/02	592	593	583	583	-9	-1.52	5,700	-
[7369]	26/01/30	599	601	592	592	-6	-1.00	2,000	-
[7369]	26/01/29	613	618	592	598	-9	-1.48	7,700	-
[7369]	26/01/28	597	612	597	607	+10	+1.68	8,300	-
[7369]	26/01/27	589	604	586	597	+9	+1.53	18,700	-
[7369]	26/01/26	588	590	586	588	0	0.00	2,600	-
[7369]	26/01/23	589	589	584	588	+4	+0.68	2,100	-
[7369]	26/01/22	590	590	584	584	-1	-0.17	3,300	-
[7369]	26/01/21	579	589	576	585	+1	+0.17	4,600	-
[7369]	26/01/20	590	590	583	584	-6	-1.02	3,000	-
[7369]	26/01/19	588	590	585	590	+5	+0.85	3,300	-
[7369]	26/01/16	580	585	580	585	+5	+0.86	4,100	-
[7369]	26/01/15	584	588	580	580	-4	-0.68	6,000	-
[7369]	26/01/14	583	584	580	584	+3	+0.52	3,200	-
[7369]	26/01/13	585	586	581	581	-3	-0.51	6,600	-
[7369]	26/01/09	590	591	584	584	-5	-0.85	6,100	-
[7369]	26/01/08	590	590	583	589	-1	-0.17	2,600	-
[7369]	26/01/07	593	594	587	590	+4	+0.68	5,600	-
[7369]	26/01/06	584	591	584	586	+2	+0.34	4,900	-
[7369]	26/01/05	584	584	579	584	+5	+0.86	4,100	-
[7369]	25/12/30	580	583	579	579	+1	+0.17	2,700	-
[7369]	25/12/29	570	579	570	578	+9	+1.58	2,600	-
[7369]	25/12/26	575	577	564	569	-3	-0.52	33,600	-
[7369]	25/12/25	576	579	572	572	-3	-0.52	24,200	-
[7369]	25/12/24	586	586	573	575	-11	-1.88	10,900	-
[7369]	25/12/23	585	586	582	586	+1	+0.17	4,900	-
[7369]	25/12/22	586	587	583	585	0	0.00	3,000	-
[7369]	25/12/19	585	596	585	585	-2	-0.34	2,700	-
[7369]	25/12/18	590	590	582	587	-3	-0.51	3,200	-
[7369]	25/12/17	598	600	581	590	-13	-2.16	9,300	-
[7369]	25/12/16	604	605	598	603	-1	-0.17	5,700	-
[7369]	25/12/15	600	604	599	604	+6	+1.00	4,700	-
[7369]	25/12/12	599	601	597	598	-1	-0.17	2,300	-
[7369]	25/12/11	597	601	597	599	+3	+0.50	2,300	-
[7369]	25/12/10	604	604	596	596	-8	-1.32	4,900	-
[7369]	25/12/09	604	604	599	604	0	0.00	6,400	-
[7369]	25/12/08	614	614	600	604	-14	-2.27	9,400	-
[7369]	25/12/05	620	623	610	618	+8	+1.31	4,100	-
[7369]	25/12/04	619	619	610	610	-9	-1.45	5,900	-
[7369]	25/12/03	597	619	597	619	+22	+3.69	9,800	-
[7369]	25/12/02	595	598	595	597	+2	+0.34	4,300	-
[7369]	25/12/01	603	603	579	595	-8	-1.33	12,300	-
[7369]	25/11/28	603	604	598	603	-3	-0.50	5,200	-
[7369]	25/11/27	605	608	604	606	+2	+0.33	4,800	-
[7369]	25/11/26	613	615	604	604	-8	-1.31	4,300	-
[7369]	25/11/25	628	629	605	612	-16	-2.55	10,300	-
[7369]	25/11/21	590	628	590	628	+29	+4.84	7,200	-
[7369]	25/11/20	590	600	590	599	+8	+1.35	11,300	-
[7369]	25/11/19	585	600	583	591	+6	+1.03	30,600	-
[7369]	25/11/18	585	595	585	585	-23	-3.78	24,600	-
[7369]	25/11/17	573	610	573	608	+35	+6.11	20,800	-
[7369]	25/11/14	648	676	572	573	-75	-11.57	61,000	-
[7369]	25/11/13	655	668	648	648	-7	-1.07	9,700	-
[7369]	25/11/12	657	657	654	655	-2	-0.30	1,100	-
[7369]	25/11/11	657	657	657	657	0	0.00	2,500	-
[7369]	25/11/10	657	657	647	657	+10	+1.55	2,200	-
[7369]	25/11/07	642	653	640	647	+2	+0.31	6,300	-
[7369]	25/11/06	641	645	627	645	+3	+0.47	11,600	-
[7369]	25/11/05	664	664	630	642	-22	-3.31	15,700	-
[7369]	25/11/04	672	672	664	664	-4	-0.60	3,700	-
[7369]	25/10/31	661	670	656	668	+4	+0.60	6,900	-
[7369]	25/10/30	667	675	660	664	-6	-0.90	10,400	-
[7369]	25/10/29	688	688	670	670	-20	-2.90	10,200	-
[7369]	25/10/28	692	693	689	690	-2	-0.29	2,000	-
[7369]	25/10/27	692	700	685	692	0	0.00	5,400	-
[7369]	25/10/24	692	701	692	692	+1	+0.14	2,200	-
[7369]	25/10/23	691	698	691	691	0	0.00	1,600	-
[7369]	25/10/22	695	703	691	691	+1	+0.14	7,900	-
[7369]	25/10/21	685	702	685	690	+6	+0.88	6,400	-
[7369]	25/10/20	676	684	673	684	+8	+1.18	5,900	-
[7369]	25/10/17	679	685	676	676	-4	-0.59	8,200	-
[7369]	25/10/16	665	680	665	680	+15	+2.26	7,100	-
[7369]	25/10/15	658	665	655	665	+7	+1.06	4,000	-
[7369]	25/10/14	685	685	656	658	-33	-4.78	13,900	-
[7369]	25/10/10	699	700	690	691	-7	-1.00	4,600	-
[7369]	25/10/09	699	699	692	698	+1	+0.14	4,600	-
[7369]	25/10/08	702	702	693	697	+4	+0.58	3,900	-
[7369]	25/10/07	705	712	692	693	-9	-1.28	9,100	-
[7369]	25/10/06	699	703	688	702	+14	+2.03	11,000	-
[7369]	25/10/03	679	690	676	688	+9	+1.33	3,100	-
[7369]	25/10/02	697	697	678	679	-18	-2.58	19,400	-
[7369]	25/10/01	716	716	697	697	-20	-2.79	25,500	-
[7369]	25/09/30	735	735	713	717	-18	-2.45	8,500	-
[7369]	25/09/29	744	748	735	735	-9	-1.21	4,800	-
[7369]	25/09/26	749	749	742	744	-5	-0.67	9,000	-
[7369]	25/09/25	736	750	735	749	+13	+1.77	16,500	-
[7369]	25/09/24	740	743	735	736	-4	-0.54	9,000	-
[7369]	25/09/22	726	740	725	740	+17	+2.35	15,100	-
[7369]	25/09/19	732	738	722	723	-24	-3.21	29,800	-
[7369]	25/09/18	716	747	716	747	+29	+4.04	28,400	-
[7369]	25/09/17	722	738	713	718	-4	-0.55	14,700	-
[7369]	25/09/16	706	722	706	722	+16	+2.27	14,600	-
[7369]	25/09/12	707	715	706	706	-1	-0.14	9,500	-
[7369]	25/09/11	710	720	707	707	-8	-1.12	15,700	-
[7369]	25/09/10	714	722	712	715	-4	-0.56	3,100	-
[7369]	25/09/09	727	731	698	719	-6	-0.83	16,300	-
[7369]	25/09/08	722	735	722	725	+5	+0.69	4,700	-
[7369]	25/09/05	715	728	715	720	+5	+0.70	11,000	-