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
[7370]	26/10/29	716	722	715	720	+5.0	+0.70	8,300	4,850,580,992
[7370]	26/10/28	713	717	710	715	+5.0	+0.70	2,900	4,816,896,512
[7370]	26/10/27	715	715	710	710	+1.0	+0.14	1,300	4,783,212,032
[7370]	26/10/26	706	714	706	709	-1.0	-0.14	3,200	4,776,474,624
[7370]	26/10/23	710	711	705	710	0	+0.00	4,900	4,783,212,032
[7370]	26/10/22	710	716	710	710	-6.0	-0.84	2,000	4,783,212,032
[7370]	26/10/21	714	717	701	716	-1.0	-0.14	6,500	4,823,633,408
[7370]	26/10/20	717	717	715	717	+1.0	+0.14	1,100	4,830,370,304
[7370]	26/10/19	717	717	714	716	-1.0	-0.14	2,100	4,823,633,408
[7370]	26/10/16	709	717	709	717	-1.0	-0.14	2,100	4,830,370,304
[7370]	26/10/15	719	719	705	718	-1.0	-0.14	7,800	4,836,245,504
[7370]	26/10/14	719	720	710	719	+3.0	+0.42	7,400	4,842,981,376
[7370]	26/10/13	707	719	705	716	-2.0	-0.28	13,000	4,822,774,272
[7370]	26/10/09	709	718	709	718	+9.0	+1.27	3,200	4,836,245,504
[7370]	26/10/08	708	717	708	709	0	+0.00	2,600	4,775,624,192
[7370]	26/10/07	713	713	709	709	-2.0	-0.28	1,800	4,775,624,192
[7370]	26/10/06	710	716	709	711	-4.0	-0.56	2,700	4,789,095,424
[7370]	26/10/05	712	720	711	715	+4.0	+0.56	3,700	4,816,038,400
[7370]	26/10/02	715	715	710	711	-4.0	-0.56	3,700	4,789,095,424
[7370]	26/10/01	719	720	712	715	-5.0	-0.69	5,100	4,816,038,400
[7370]	26/09/30	719	720	717	720	+1.0	+0.14	3,100	4,849,716,736
[7370]	26/09/29	718	720	717	719	+2.0	+0.28	3,800	4,842,981,376
[7370]	26/09/28	716	718	716	717	+1.0	+0.14	4,600	4,829,509,632
[7370]	26/09/25	720	720	715	716	0	+0.00	2,600	4,822,774,272
[7370]	26/09/24	712	720	712	716	+4.0	+0.56	2,400	4,822,774,272
[7370]	26/09/18	709	712	709	712	+1.0	+0.14	2,700	4,795,831,296
[7370]	26/09/17	708	711	708	711	-1.0	-0.14	9,800	4,789,095,424
[7370]	26/09/16	712	712	708	712	+2.0	+0.28	2,800	4,795,831,296
[7370]	26/09/15	711	712	708	710	-1.0	-0.14	2,300	4,782,359,552
[7370]	26/09/14	707	712	707	711	0	+0.00	3,000	4,789,095,424
[7370]	26/09/11	713	714	709	711	-4.0	-0.56	4,500	4,789,095,424
[7370]	26/09/10	717	717	715	715	0	+0.00	1,700	4,816,038,400
[7370]	26/09/09	716	716	715	715	0	+0.00	600	4,816,038,400
[7370]	26/09/08	717	720	715	715	-2.0	-0.28	800	4,816,038,400
[7370]	26/09/07	719	719	717	717	-2.0	-0.28	1,500	4,829,509,632
[7370]	26/09/04	719	720	717	719	0	+0.00	1,800	4,842,981,376
[7370]	26/09/03	719	720	717	719	+2.0	+0.28	1,900	4,842,981,376
[7370]	26/09/02	715	718	715	717	-2.0	-0.28	3,200	4,829,509,632
[7370]	26/09/01	721	721	717	719	+3.0	+0.42	4,400	4,842,981,376
[7370]	26/08/31	719	719	715	716	-3.0	-0.42	4,800	4,822,774,272
[7370]	26/08/28	718	719	713	719	+3.0	+0.42	8,000	4,842,981,376
[7370]	26/08/27	715	717	714	716	+2.0	+0.28	5,100	4,822,774,272
[7370]	26/08/26	714	715	714	714	-2.0	-0.28	3,100	4,809,302,528
[7370]	26/08/25	715	716	713	716	+2.0	+0.28	4,300	4,822,774,272
[7370]	26/08/24	717	717	713	714	-2.0	-0.28	2,100	4,809,302,528
[7370]	26/08/21	716	716	716	716	+1.0	+0.14	1,000	4,822,774,272
[7370]	26/08/20	713	715	711	715	+6.0	+0.85	3,200	4,816,038,400
[7370]	26/08/19	712	716	709	709	-3.0	-0.42	2,800	4,775,624,192
[7370]	26/08/18	712	715	711	712	-1.0	-0.14	4,300	4,795,831,296
[7370]	26/08/17	715	717	712	713	-1.0	-0.14	3,000	4,802,567,168
[7370]	26/08/14	710	714	709	714	+7.0	+0.99	2,500	4,809,302,528
[7370]	26/08/13	706	710	706	707	-2.0	-0.28	5,900	4,762,152,448
[7370]	26/08/12	702	709	702	709	+5.0	+0.71	2,200	4,795,475,968
[7370]	26/08/10	702	707	701	704	+2.0	+0.28	2,300	4,761,657,344
[7370]	26/08/07	707	707	699	702	-3.0	-0.43	6,400	4,748,129,792
[7370]	26/08/06	705	707	705	705	0	+0.00	1,700	4,768,421,376
[7370]	26/08/05	709	709	703	705	-4.0	-0.56	3,400	4,768,421,376
[7370]	26/08/04	714	714	705	709	-2.0	-0.28	3,900	4,795,475,968
[7370]	26/08/03	710	712	710	711	+2.0	+0.28	3,300	4,809,003,520
[7370]	26/07/31	711	714	708	709	+1.0	+0.14	4,700	4,795,475,968
[7370]	26/07/30	711	711	708	708	0	+0.00	700	4,788,712,448
[7370]	26/07/29	710	713	708	708	-2.0	-0.28	4,600	4,788,712,448
[7370]	26/07/28	713	714	710	710	-3.0	-0.42	3,200	4,802,240,000
[7370]	26/07/27	716	717	713	713	+1.0	+0.14	2,600	4,822,531,072
[7370]	26/07/24	714	717	712	712	0	+0.00	4,800	4,815,767,040
[7370]	26/07/23	713	713	709	712	-1.0	-0.14	2,000	4,815,767,040
[7370]	26/07/22	709	713	708	713	+1.0	+0.14	1,200	4,822,531,072
[7370]	26/07/21	708	712	708	712	+5.0	+0.71	10,000	4,815,767,040
[7370]	26/07/17	714	714	702	707	-8	-1.12	9,900	-
[7370]	26/07/16	715	716	713	715	+1	+0.14	2,700	-
[7370]	26/07/15	719	719	714	714	-3	-0.42	4,300	-
[7370]	26/07/14	713	717	705	717	-11	-1.51	16,200	-
[7370]	26/07/13	724	730	720	728	+3	+0.41	12,000	-
[7370]	26/07/10	719	725	717	725	+4	+0.55	5,600	-
[7370]	26/07/09	723	725	721	721	-2	-0.28	600	-
[7370]	26/07/08	728	729	721	723	-7	-0.96	1,700	-
[7370]	26/07/07	727	730	727	730	+3	+0.41	8,800	-
[7370]	26/07/06	706	727	706	727	+17	+2.39	9,100	-
[7370]	26/07/03	702	714	702	710	+9	+1.28	12,100	-
[7370]	26/07/02	696	703	696	701	+1	+0.14	7,000	-
[7370]	26/07/01	699	700	693	700	+8	+1.16	3,900	-
[7370]	26/06/30	686	696	683	692	+1	+0.14	6,800	-
[7370]	26/06/29	683	691	683	691	+7	+1.02	3,100	-
[7370]	26/06/26	690	690	684	684	-9	-1.30	4,500	-
[7370]	26/06/25	699	699	692	693	-6	-0.86	4,500	-
[7370]	26/06/24	682	699	677	699	+17	+2.49	22,700	-
[7370]	26/06/23	692	695	678	682	-10	-1.45	8,500	-
[7370]	26/06/22	689	693	680	692	+3	+0.44	13,100	-
[7370]	26/06/19	698	698	678	689	-9	-1.29	16,600	-
[7370]	26/06/18	703	708	680	698	-5	-0.71	21,900	-
[7370]	26/06/17	705	707	700	703	-5	-0.71	10,200	-
[7370]	26/06/16	715	715	702	708	+2	+0.28	21,000	-
[7370]	26/06/15	718	719	706	706	-12	-1.67	13,500	-
[7370]	26/06/12	736	736	718	718	-12	-1.64	7,700	-
[7370]	26/06/11	728	730	721	730	+2	+0.27	5,100	-
[7370]	26/06/10	740	740	725	728	+3	+0.41	1,600	-
[7370]	26/06/09	721	729	721	725	-3	-0.41	10,400	-
[7370]	26/06/08	726	728	725	728	0	0.00	2,800	-
[7370]	26/06/05	728	736	725	728	0	0.00	7,000	-
[7370]	26/06/04	739	739	728	728	-5	-0.68	5,900	-
[7370]	26/06/03	731	736	725	733	+2	+0.27	12,400	-
[7370]	26/06/02	721	731	720	731	0	0.00	40,000	-
[7370]	26/06/01	740	747	730	731	-9	-1.22	18,100	-
[7370]	26/05/29	762	770	730	740	-22	-2.89	24,500	-
[7370]	26/05/28	770	780	762	762	-28	-3.54	44,500	-
[7370]	26/05/27	807	807	783	790	-15	-1.86	67,300	-
[7370]	26/05/26	800	805	800	805	+8	+1.00	16,900	-
[7370]	26/05/25	802	808	786	797	-5	-0.62	34,800	-
[7370]	26/05/22	801	803	800	802	+1.0	+0.12	10,200	-
[7370]	26/05/21	802	804	801	801	0	+0.00	5,400	-
[7370]	26/05/20	803	804	799	801	-2.0	-0.25	10,400	-
[7370]	26/05/19	806	807	800	803	-3.0	-0.37	6,900	-
[7370]	26/05/18	807	808	799	806	+2.0	+0.25	14,000	-
[7370]	26/05/15	806	808	803	804	+1.0	+0.12	10,300	-
[7370]	26/05/14	802	806	801	803	+1.0	+0.12	3,900	-
[7370]	26/05/13	807	809	801	802	-5.0	-0.62	11,100	-
[7370]	26/05/12	808	809	806	807	0	+0.00	5,500	-
[7370]	26/05/11	809	809	806	807	-1.0	-0.12	6,200	-
[7370]	26/05/08	805	809	805	808	+2.0	+0.25	4,900	-
[7370]	26/05/07	807	810	805	806	0	+0.00	11,900	-
[7370]	26/05/01	801	806	801	806	+2.0	+0.25	4,300	-
[7370]	26/04/30	800	804	800	804	+7.0	+0.88	8,200	-
[7370]	26/04/28	794	800	792	797	+5.0	+0.63	6,000	-
[7370]	26/04/27	792	792	790	792	+1	+0.13	8,200	-
[7370]	26/04/24	795	798	790	791	-2	-0.25	9,500	-
[7370]	26/04/23	802	802	793	793	-9	-1.12	11,800	-
[7370]	26/04/22	798	805	798	802	+4	+0.50	8,000	-
[7370]	26/04/21	798	801	797	798	0	0.00	14,200	-
[7370]	26/04/20	802	807	798	798	-5	-0.62	15,400	-
[7370]	26/04/17	811	812	803	803	-4	-0.50	12,400	-
[7370]	26/04/16	810	811	805	807	+2	+0.25	8,800	-
[7370]	26/04/15	806	810	805	805	-1	-0.12	5,800	-
[7370]	26/04/14	799	808	799	806	+7	+0.88	9,800	-
[7370]	26/04/13	800	804	798	799	-1	-0.13	8,900	-
[7370]	26/04/10	807	809	800	800	-7	-0.87	12,500	-
[7370]	26/04/09	816	816	804	807	0	0.00	11,200	-
[7370]	26/04/08	810	814	800	807	+5	+0.62	11,500	-
[7370]	26/04/07	802	811	800	802	0	0.00	12,300	-
[7370]	26/04/06	800	805	791	802	+5	+0.63	7,800	-
[7370]	26/04/03	800	805	790	797	+1	+0.13	10,000	-
[7370]	26/04/02	802	804	796	796	-5	-0.62	6,300	-
[7370]	26/04/01	790	801	785	801	+16	+2.04	7,600	-
[7370]	26/03/31	781	796	781	785	-5	-0.63	9,900	-
[7370]	26/03/30	782	790	781	790	-4	-0.50	6,000	-
[7370]	26/03/27	781	796	781	794	+13	+1.66	7,500	-
[7370]	26/03/26	793	796	780	781	-8	-1.01	17,400	-
[7370]	26/03/25	792	795	789	789	+3	+0.38	6,500	-
[7370]	26/03/24	781	791	781	786	+5	+0.64	4,000	-
[7370]	26/03/23	789	795	780	781	-15	-1.88	18,100	-
[7370]	26/03/19	797	807	796	796	-1	-0.13	5,300	-
[7370]	26/03/18	798	801	795	797	0	0.00	4,100	-
[7370]	26/03/17	791	800	791	797	+6	+0.76	4,500	-
[7370]	26/03/16	798	799	791	791	-5	-0.63	5,900	-
[7370]	26/03/13	795	800	795	796	0	0.00	4,700	-
[7370]	26/03/12	800	800	794	796	+6	+0.76	3,400	-
[7370]	26/03/11	802	805	790	790	-11	-1.37	8,900	-
[7370]	26/03/10	800	809	798	801	-2	-0.25	10,700	-
[7370]	26/03/09	795	809	787	803	-7	-0.86	14,300	-
[7370]	26/03/06	801	810	797	810	+9	+1.12	4,600	-
[7370]	26/03/05	799	813	799	801	+9	+1.14	21,700	-
[7370]	26/03/04	800	800	787	792	-14	-1.74	19,200	-
[7370]	26/03/03	809	811	800	806	-3	-0.37	10,700	-
[7370]	26/03/02	810	813	803	809	-1	-0.12	16,500	-
[7370]	26/02/27	819	819	804	810	+1	+0.12	17,200	-
[7370]	26/02/26	793	813	793	809	+16	+2.02	13,100	-
[7370]	26/02/25	808	808	792	793	-3	-0.38	12,100	-
[7370]	26/02/24	800	803	791	796	-4	-0.50	21,600	-
[7370]	26/02/20	810	811	796	800	-11	-1.36	25,200	-
[7370]	26/02/19	813	820	810	811	-2	-0.25	9,800	-
[7370]	26/02/18	818	818	808	813	-8	-0.97	20,100	-
[7370]	26/02/17	823	823	814	821	+1	+0.12	6,400	-
[7370]	26/02/16	818	820	810	820	+1	+0.12	16,700	-
[7370]	26/02/13	829	829	817	819	-8	-0.97	9,500	-
[7370]	26/02/12	829	829	826	827	+1	+0.12	7,200	-
[7370]	26/02/10	820	834	820	826	+6	+0.73	7,600	-
[7370]	26/02/09	828	831	820	820	-8	-0.97	15,100	-
[7370]	26/02/06	828	834	824	828	-3	-0.36	10,200	-
[7370]	26/02/05	826	845	826	831	-10	-1.19	17,000	-
[7370]	26/02/04	836	843	829	841	+7	+0.84	13,800	-
[7370]	26/02/03	829	839	824	834	+14	+1.71	22,400	-
[7370]	26/02/02	835	835	815	820	-4	-0.49	46,200	-
[7370]	26/01/30	830	834	821	824	+3	+0.37	14,300	-
[7370]	26/01/29	827	833	819	821	-4	-0.48	10,800	-
[7370]	26/01/28	837	837	824	825	-9	-1.08	6,800	-
[7370]	26/01/27	824	839	822	834	+7	+0.85	18,900	-
[7370]	26/01/26	828	832	824	827	-8	-0.96	16,400	-
[7370]	26/01/23	834	839	828	835	-1	-0.12	19,300	-
[7370]	26/01/22	812	854	811	836	+24	+2.96	77,900	-
[7370]	26/01/21	817	822	809	812	-3	-0.37	22,300	-
[7370]	26/01/20	820	825	812	815	-5	-0.61	33,500	-
[7370]	26/01/19	798	823	793	820	+30	+3.80	61,400	-
[7370]	26/01/16	788	796	788	790	+4	+0.51	32,900	-
[7370]	26/01/15	785	791	780	786	-9	-1.13	62,700	-
[7370]	26/01/14	831	835	784	795	-37	-4.45	195,100	-
[7370]	26/01/13	829	835	829	832	+5	+0.60	22,900	-
[7370]	26/01/09	824	827	822	827	+1	+0.12	10,000	-
[7370]	26/01/08	822	829	820	826	+5	+0.61	21,900	-
[7370]	26/01/07	817	824	815	821	+2	+0.24	21,200	-
[7370]	26/01/06	824	824	818	819	0	0.00	13,800	-
[7370]	26/01/05	822	823	817	819	0	0.00	8,900	-
[7370]	25/12/30	818	822	817	819	+2	+0.24	17,300	-
[7370]	25/12/29	818	825	816	817	-3	-0.37	24,100	-
[7370]	25/12/26	815	823	810	820	+7	+0.86	38,100	-
[7370]	25/12/25	809	814	808	813	+4	+0.49	15,000	-
[7370]	25/12/24	809	812	809	809	-1	-0.12	9,800	-
[7370]	25/12/23	808	812	807	810	+2	+0.25	11,800	-
[7370]	25/12/22	818	818	808	808	-10	-1.22	9,400	-
[7370]	25/12/19	807	818	807	818	+9	+1.11	18,100	-
[7370]	25/12/18	809	812	809	809	-3	-0.37	12,700	-
[7370]	25/12/17	814	816	809	812	+2	+0.25	8,600	-
[7370]	25/12/16	817	817	810	810	-5	-0.61	15,200	-
[7370]	25/12/15	807	820	807	815	+7	+0.87	30,100	-
[7370]	25/12/12	805	810	805	808	0	0.00	7,500	-
[7370]	25/12/11	807	812	805	808	-1	-0.12	9,200	-
[7370]	25/12/10	810	813	808	809	-1	-0.12	12,300	-
[7370]	25/12/09	812	816	810	810	+1	+0.12	12,300	-
[7370]	25/12/08	809	813	805	809	+1	+0.12	13,800	-
[7370]	25/12/05	802	815	802	808	+8	+1.00	15,000	-
[7370]	25/12/04	800	804	799	800	0	0.00	16,100	-
[7370]	25/12/03	799	808	798	800	+1	+0.13	21,000	-
[7370]	25/12/02	800	800	793	799	+3	+0.38	34,200	-
[7370]	25/12/01	811	814	796	796	-17	-2.09	65,200	-
[7370]	25/11/28	809	817	808	813	+4	+0.49	31,400	-
[7370]	25/11/27	819	820	808	809	-31	-3.69	84,100	-
[7370]	25/11/26	838	841	833	840	+2	+0.24	116,100	-
[7370]	25/11/25	842	845	832	838	+5	+0.60	26,800	-
[7370]	25/11/21	825	839	825	833	+4	+0.48	24,100	-
[7370]	25/11/20	834	837	828	829	+2	+0.24	22,600	-
[7370]	25/11/19	834	836	826	827	-4	-0.48	27,800	-
[7370]	25/11/18	844	844	831	831	-13	-1.54	33,900	-
[7370]	25/11/17	845	847	839	844	-1	-0.12	22,300	-
[7370]	25/11/14	843	847	835	845	-3	-0.35	27,900	-
[7370]	25/11/13	853	853	844	848	+2	+0.24	17,000	-
[7370]	25/11/12	853	855	842	846	-8	-0.94	30,000	-
[7370]	25/11/11	851	856	851	854	+4	+0.47	17,600	-
[7370]	25/11/10	850	852	844	850	+3	+0.35	12,600	-
[7370]	25/11/07	839	847	836	847	+8	+0.95	8,000	-
[7370]	25/11/06	839	843	835	839	+5	+0.60	6,500	-
[7370]	25/11/05	842	843	828	834	-9	-1.07	39,400	-
[7370]	25/11/04	852	852	840	843	-12	-1.40	31,700	-
[7370]	25/10/31	855	861	850	855	+7	+0.83	39,300	-
[7370]	25/10/30	858	858	845	848	-3	-0.35	19,300	-
[7370]	25/10/29	858	859	847	851	-4	-0.47	42,600	-
[7370]	25/10/28	860	860	854	855	-5	-0.58	12,200	-
[7370]	25/10/27	859	864	851	860	+7	+0.82	25,800	-
[7370]	25/10/24	853	856	847	853	+5	+0.59	10,500	-
[7370]	25/10/23	853	853	844	848	+2	+0.24	12,900	-
[7370]	25/10/22	844	851	844	846	+3	+0.36	20,300	-
[7370]	25/10/21	851	858	843	843	-6	-0.71	26,600	-
[7370]	25/10/20	852	864	843	849	+11	+1.31	39,000	-
[7370]	25/10/17	843	848	836	838	-4	-0.48	22,500	-
[7370]	25/10/16	840	850	838	842	+9	+1.08	27,300	-
[7370]	25/10/15	854	862	827	833	-48	-5.45	83,400	-
[7370]	25/10/14	904	911	881	881	-38	-4.13	46,200	-
[7370]	25/10/10	930	930	898	919	-11	-1.18	42,900	-
[7370]	25/10/09	911	934	904	930	+21	+2.31	48,600	-
[7370]	25/10/08	885	912	875	909	+24	+2.71	29,600	-
[7370]	25/10/07	889	900	880	885	-4	-0.45	44,900	-
[7370]	25/10/06	885	894	880	889	+10	+1.14	40,400	-
[7370]	25/10/03	867	883	867	879	+12	+1.38	21,300	-
[7370]	25/10/02	866	880	858	867	+7	+0.81	29,000	-
[7370]	25/10/01	879	879	852	860	-19	-2.16	40,300	-
[7370]	25/09/30	885	885	868	879	-3	-0.34	41,500	-
[7370]	25/09/29	868	888	868	882	+16	+1.85	35,700	-
[7370]	25/09/26	863	866	859	866	+7	+0.81	7,000	-
[7370]	25/09/25	876	878	854	859	-14	-1.60	35,800	-
[7370]	25/09/24	862	875	862	873	+11	+1.28	17,800	-
[7370]	25/09/22	858	865	857	862	+8	+0.94	27,400	-
[7370]	25/09/19	856	859	852	854	-2	-0.23	16,700	-
[7370]	25/09/18	857	860	853	856	-1	-0.12	17,300	-
[7370]	25/09/17	856	862	853	857	-2	-0.23	12,500	-
[7370]	25/09/16	855	860	846	859	+3	+0.35	27,400	-
[7370]	25/09/12	857	859	851	856	-2	-0.23	20,300	-
[7370]	25/09/11	859	859	850	858	+1	+0.12	9,200	-
[7370]	25/09/10	856	859	843	857	+8	+0.94	17,000	-
[7370]	25/09/09	849	860	848	849	+5	+0.59	26,400	-
[7370]	25/09/08	853	853	844	844	+2	+0.24	10,700	-
[7370]	25/09/05	842	842	835	842	+3	+0.36	10,800	-