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
[7371]	26/10/29	754	760	734	740	-12.0	-1.60	12,000	9,139,814,400
[7371]	26/10/28	753	757	741	752	-6.0	-0.79	15,400	9,288,027,136
[7371]	26/10/27	772	772	753	758	-8.0	-1.04	30,600	9,362,134,016
[7371]	26/10/26	769	769	760	766	+2.0	+0.26	6,100	9,460,942,848
[7371]	26/10/23	766	766	757	764	-12.0	-1.55	8,300	9,436,240,896
[7371]	26/10/22	776	777	767	776	0	+0.00	13,700	9,584,453,632
[7371]	26/10/21	774	778	773	776	+5.0	+0.65	3,700	9,584,453,632
[7371]	26/10/20	786	786	771	771	-9.0	-1.15	10,100	9,522,698,240
[7371]	26/10/19	781	787	775	780	0	+0.00	3,500	9,633,857,536
[7371]	26/10/16	766	790	766	780	+10.0	+1.30	6,500	9,633,857,536
[7371]	26/10/15	780	781	770	770	-10.0	-1.28	13,900	9,510,346,752
[7371]	26/10/14	787	794	780	780	-7.0	-0.89	6,400	9,633,857,536
[7371]	26/10/13	799	799	787	787	-6.0	-0.76	7,400	9,720,315,904
[7371]	26/10/09	792	799	790	793	+1.0	+0.13	5,400	9,794,422,784
[7371]	26/10/08	797	805	791	792	-5.0	-0.63	9,700	9,782,071,296
[7371]	26/10/07	808	808	797	797	-1.0	-0.13	6,100	9,843,826,688
[7371]	26/10/06	808	809	798	798	+5.0	+0.63	14,200	9,856,178,176
[7371]	26/10/05	790	803	785	793	+8.0	+1.02	17,000	9,794,422,784
[7371]	26/10/02	800	800	784	785	-7.0	-0.88	5,800	9,695,613,952
[7371]	26/10/01	798	800	792	792	-6.0	-0.75	9,400	9,782,071,296
[7371]	26/09/30	800	803	796	798	-2.0	-0.25	6,100	9,856,178,176
[7371]	26/09/29	800	806	797	800	-3.0	-0.37	10,400	9,744,879,616
[7371]	26/09/28	805	811	800	803	+3.0	+0.38	9,800	9,779,014,656
[7371]	26/09/25	808	809	799	800	-3.0	-0.37	9,100	9,742,480,384
[7371]	26/09/24	817	817	794	803	+1.0	+0.12	15,100	9,779,014,656
[7371]	26/09/18	815	815	801	802	-2.0	-0.25	6,200	9,766,836,224
[7371]	26/09/17	814	814	804	804	-5.0	-0.62	3,900	9,791,192,064
[7371]	26/09/16	808	811	804	809	-1.0	-0.12	8,800	9,852,083,200
[7371]	26/09/15	805	818	801	810	+8.0	+1.00	27,400	9,864,260,608
[7371]	26/09/14	789	802	786	802	+10.0	+1.26	14,500	9,766,836,224
[7371]	26/09/11	792	800	785	792	0	+0.00	12,600	9,645,054,976
[7371]	26/09/10	797	798	789	792	-5.0	-0.63	4,800	9,645,054,976
[7371]	26/09/09	791	800	787	797	+4.0	+0.50	14,900	9,705,946,112
[7371]	26/09/08	824	824	793	793	-31.0	-3.76	42,900	9,657,233,408
[7371]	26/09/07	816	824	794	824	+10.0	+1.23	50,900	10,034,754,560
[7371]	26/09/04	808	821	808	814	-1.0	-0.12	23,000	9,912,973,312
[7371]	26/09/03	820	824	806	815	-1.0	-0.12	31,400	9,925,151,744
[7371]	26/09/02	802	817	791	816	+12.0	+1.49	43,100	9,937,329,152
[7371]	26/09/01	792	804	792	804	+12.0	+1.52	25,500	9,791,192,064
[7371]	26/08/31	782	802	779	792	+12.0	+1.54	48,000	9,645,054,976
[7371]	26/08/28	771	782	770	780	+9.0	+1.17	14,300	9,498,917,888
[7371]	26/08/27	764	780	762	771	+5.0	+0.65	28,400	9,389,315,072
[7371]	26/08/26	760	771	760	766	-3.0	-0.39	11,300	9,328,424,960
[7371]	26/08/25	755	769	755	769	+9.0	+1.18	9,800	9,364,959,232
[7371]	26/08/24	747	778	747	760	+9.0	+1.20	23,900	9,255,356,416
[7371]	26/08/21	747	752	744	751	+4.0	+0.54	9,700	9,138,994,176
[7371]	26/08/20	739	747	732	747	+7.0	+0.95	11,000	9,090,317,312
[7371]	26/08/19	742	742	730	740	-3.0	-0.40	16,400	9,005,133,824
[7371]	26/08/18	746	759	739	743	0	+0.00	26,100	9,041,641,472
[7371]	26/08/17	764	765	740	743	-18.0	-2.37	23,800	9,041,641,472
[7371]	26/08/14	761	780	740	761	+8.0	+1.06	89,500	9,260,685,312
[7371]	26/08/13	748	753	745	753	+5.0	+0.67	28,500	9,163,332,608
[7371]	26/08/12	748	754	740	748	0	+0.00	11,000	9,102,486,528
[7371]	26/08/10	749	749	736	748	-6.0	-0.80	5,000	9,102,486,528
[7371]	26/08/07	735	758	734	754	+22.0	+3.01	18,300	9,175,501,824
[7371]	26/08/06	736	737	731	732	-7.0	-0.95	6,500	8,907,781,120
[7371]	26/08/05	740	742	739	739	+3.0	+0.41	400	8,992,964,608
[7371]	26/08/04	741	750	735	736	+2.0	+0.27	6,300	8,956,457,984
[7371]	26/08/03	743	753	734	734	-13.0	-1.74	18,200	8,932,119,552
[7371]	26/07/31	737	755	737	747	+10.0	+1.36	32,600	9,090,317,312
[7371]	26/07/30	740	748	726	737	-3.0	-0.41	9,000	8,968,627,200
[7371]	26/07/29	740	745	731	740	-1.0	-0.13	6,900	9,005,133,824
[7371]	26/07/28	728	741	728	741	+3.0	+0.41	9,100	9,017,303,040
[7371]	26/07/27	725	738	717	738	+19.0	+2.64	14,400	8,980,795,392
[7371]	26/07/24	728	728	719	719	-10.0	-1.37	3,500	8,749,583,360
[7371]	26/07/23	716	729	716	729	+10.0	+1.39	2,500	8,871,273,472
[7371]	26/07/22	723	725	716	719	-4.0	-0.55	14,000	8,749,583,360
[7371]	26/07/21	719	726	717	723	+4.0	+0.56	6,500	8,798,259,200
[7371]	26/07/17	720	721	709	719	-3	-0.42	9,400	-
[7371]	26/07/16	725	725	721	722	-3	-0.41	3,200	-
[7371]	26/07/15	722	725	719	725	+6	+0.83	8,800	-
[7371]	26/07/14	719	724	715	719	-1	-0.14	9,700	-
[7371]	26/07/13	724	736	719	720	-4	-0.55	22,100	-
[7371]	26/07/10	722	729	722	724	+3	+0.42	8,900	-
[7371]	26/07/09	731	731	720	721	-10	-1.37	18,600	-
[7371]	26/07/08	731	734	730	731	-2	-0.27	5,400	-
[7371]	26/07/07	727	743	727	733	+5	+0.69	15,100	-
[7371]	26/07/06	724	737	708	728	+9	+1.25	25,100	-
[7371]	26/07/03	723	723	712	719	-4	-0.55	13,800	-
[7371]	26/07/02	701	727	701	723	+23	+3.29	31,700	-
[7371]	26/07/01	720	720	700	700	-5	-0.71	351,900	-
[7371]	26/06/30	705	715	705	705	-4	-0.56	13,500	-
[7371]	26/06/29	720	733	704	709	-33	-4.45	42,100	-
[7371]	26/06/26	745	763	738	742	-7	-0.93	86,300	-
[7371]	26/06/25	748	758	746	749	+1	+0.13	20,300	-
[7371]	26/06/24	748	768	747	748	-5	-0.66	37,200	-
[7371]	26/06/23	745	753	735	753	+9	+1.21	25,800	-
[7371]	26/06/22	751	757	744	744	-14	-1.85	15,000	-
[7371]	26/06/19	743	775	738	758	+15	+2.02	37,100	-
[7371]	26/06/18	744	760	740	743	-4	-0.54	17,600	-
[7371]	26/06/17	746	752	744	747	-5	-0.66	8,000	-
[7371]	26/06/16	750	772	746	752	0	0.00	36,400	-
[7371]	26/06/15	743	754	735	752	+1	+0.13	32,500	-
[7371]	26/06/12	759	760	748	751	-1	-0.13	16,500	-
[7371]	26/06/11	735	752	715	752	+17	+2.31	34,100	-
[7371]	26/06/10	729	742	725	735	+4	+0.55	28,700	-
[7371]	26/06/09	724	740	721	731	+17	+2.38	43,600	-
[7371]	26/06/08	705	719	702	714	-6	-0.83	18,900	-
[7371]	26/06/05	695	721	695	720	+21	+3.00	24,200	-
[7371]	26/06/04	697	701	695	699	-1	-0.14	16,500	-
[7371]	26/06/03	706	707	699	700	-6	-0.85	11,700	-
[7371]	26/06/02	705	706	697	706	+2	+0.28	16,600	-
[7371]	26/06/01	729	730	701	704	-21	-2.90	38,200	-
[7371]	26/05/29	703	725	703	725	+22	+3.13	52,600	-
[7371]	26/05/28	699	706	699	703	-3	-0.42	3,800	-
[7371]	26/05/27	698	706	693	706	+4	+0.57	13,500	-
[7371]	26/05/26	694	710	690	702	+11	+1.59	22,400	-
[7371]	26/05/25	704	707	690	691	-13	-1.85	15,300	-
[7371]	26/05/22	706	708	697	704	+3.0	+0.43	11,000	-
[7371]	26/05/21	701	704	696	701	0	+0.00	7,700	-
[7371]	26/05/20	707	707	693	701	-8.0	-1.13	17,500	-
[7371]	26/05/19	705	709	698	709	+2.0	+0.28	14,300	-
[7371]	26/05/18	688	707	688	707	+21.0	+3.06	52,500	-
[7371]	26/05/15	685	688	676	686	-6.0	-0.87	54,900	-
[7371]	26/05/14	682	692	682	692	+11.0	+1.62	9,300	-
[7371]	26/05/13	678	689	678	681	+1.0	+0.15	16,900	-
[7371]	26/05/12	678	681	678	680	+1.0	+0.15	6,600	-
[7371]	26/05/11	677	680	677	679	+3.0	+0.44	3,700	-
[7371]	26/05/08	685	685	676	676	-5.0	-0.73	20,000	-
[7371]	26/05/07	675	681	674	681	+7.0	+1.04	14,600	-
[7371]	26/05/01	672	675	671	674	-1.0	-0.15	11,500	-
[7371]	26/04/30	678	682	673	675	-7.0	-1.03	17,000	-
[7371]	26/04/28	682	685	678	682	-4.0	-0.58	20,400	-
[7371]	26/04/27	686	689	681	686	+1	+0.15	14,400	-
[7371]	26/04/24	695	695	682	685	-1	-0.15	13,900	-
[7371]	26/04/23	686	694	683	686	+2	+0.29	7,300	-
[7371]	26/04/22	684	689	682	684	0	0.00	11,200	-
[7371]	26/04/21	688	692	684	684	-6	-0.87	12,800	-
[7371]	26/04/20	694	696	690	690	-3	-0.43	11,300	-
[7371]	26/04/17	692	702	692	693	0	0.00	15,600	-
[7371]	26/04/16	688	697	688	693	+6	+0.87	9,200	-
[7371]	26/04/15	688	691	686	687	+1	+0.15	10,600	-
[7371]	26/04/14	687	688	681	686	+1	+0.15	24,400	-
[7371]	26/04/13	688	691	685	685	-3	-0.44	14,000	-
[7371]	26/04/10	691	708	687	688	-7	-1.01	37,200	-
[7371]	26/04/09	704	705	690	695	-9	-1.28	18,900	-
[7371]	26/04/08	701	708	699	704	+6	+0.86	16,200	-
[7371]	26/04/07	700	703	694	698	-2	-0.29	6,400	-
[7371]	26/04/06	688	704	686	700	+13	+1.89	39,400	-
[7371]	26/04/03	686	694	686	687	+1	+0.15	15,800	-
[7371]	26/04/02	687	697	684	686	-7	-1.01	17,200	-
[7371]	26/04/01	691	694	685	693	+7	+1.02	13,200	-
[7371]	26/03/31	682	703	672	686	+4	+0.59	48,200	-
[7371]	26/03/30	687	687	675	682	-12	-1.73	15,600	-
[7371]	26/03/27	687	705	687	694	+7	+1.02	22,400	-
[7371]	26/03/26	705	705	686	687	-11	-1.58	24,100	-
[7371]	26/03/25	710	710	696	698	+5	+0.72	37,500	-
[7371]	26/03/24	704	704	684	693	+15	+2.21	176,200	-
[7371]	26/03/23	704	706	672	678	-26	-3.69	48,300	-
[7371]	26/03/19	718	718	704	704	-14	-1.95	56,300	-
[7371]	26/03/18	724	731	716	718	-7	-0.97	22,100	-
[7371]	26/03/17	718	735	716	725	+11	+1.54	23,900	-
[7371]	26/03/16	704	716	703	714	+10	+1.42	19,400	-
[7371]	26/03/13	710	713	699	704	-9	-1.26	18,700	-
[7371]	26/03/12	712	721	707	713	-6	-0.83	18,000	-
[7371]	26/03/11	723	723	713	719	+1	+0.14	9,700	-
[7371]	26/03/10	699	730	699	718	+24	+3.46	28,800	-
[7371]	26/03/09	704	704	688	694	-43	-5.83	44,600	-
[7371]	26/03/06	745	745	726	737	-8	-1.07	20,400	-
[7371]	26/03/05	729	749	726	745	+30	+4.20	28,700	-
[7371]	26/03/04	704	715	693	715	+5	+0.70	24,000	-
[7371]	26/03/03	728	734	710	710	-21	-2.87	19,500	-
[7371]	26/03/02	734	737	717	731	-6	-0.81	31,900	-
[7371]	26/02/27	718	737	716	737	+19	+2.65	20,700	-
[7371]	26/02/26	692	725	691	718	+25	+3.61	40,000	-
[7371]	26/02/25	692	706	690	693	-4	-0.57	14,300	-
[7371]	26/02/24	675	699	659	697	+30	+4.50	86,100	-
[7371]	26/02/20	682	682	665	667	-15	-2.20	66,700	-
[7371]	26/02/19	694	694	678	682	-12	-1.73	24,800	-
[7371]	26/02/18	679	694	679	694	+17	+2.51	18,100	-
[7371]	26/02/17	679	686	670	677	0	0.00	36,400	-
[7371]	26/02/16	693	693	668	677	-6	-0.88	37,300	-
[7371]	26/02/13	691	714	683	683	-14	-2.01	56,100	-
[7371]	26/02/12	693	697	687	697	+4	+0.58	7,600	-
[7371]	26/02/10	682	693	682	693	+13	+1.91	8,900	-
[7371]	26/02/09	674	685	673	680	+6	+0.89	14,000	-
[7371]	26/02/06	684	684	672	674	-10	-1.46	15,000	-
[7371]	26/02/05	696	696	680	684	-7	-1.01	17,800	-
[7371]	26/02/04	694	694	688	691	-3	-0.43	4,400	-
[7371]	26/02/03	690	697	690	694	+4	+0.58	6,100	-
[7371]	26/02/02	707	708	690	690	-12	-1.71	16,600	-
[7371]	26/01/30	701	703	694	702	+5	+0.72	7,000	-
[7371]	26/01/29	695	707	690	697	+4	+0.58	15,900	-
[7371]	26/01/28	680	694	680	693	+9	+1.32	12,500	-
[7371]	26/01/27	695	695	683	684	-10	-1.44	7,000	-
[7371]	26/01/26	708	708	692	694	-14	-1.98	14,400	-
[7371]	26/01/23	716	716	701	708	0	0.00	6,000	-
[7371]	26/01/22	703	718	703	708	+9	+1.29	9,300	-
[7371]	26/01/21	701	707	696	699	-11	-1.55	8,500	-
[7371]	26/01/20	710	739	709	710	+3	+0.42	16,100	-
[7371]	26/01/19	695	709	694	707	+15	+2.17	17,500	-
[7371]	26/01/16	681	692	680	692	+11	+1.62	11,000	-
[7371]	26/01/15	691	691	681	681	0	0.00	328,100	-
[7371]	26/01/14	688	688	677	681	-4	-0.58	14,000	-
[7371]	26/01/13	686	697	678	685	+2	+0.29	10,000	-
[7371]	26/01/09	676	683	676	683	+5	+0.74	5,500	-
[7371]	26/01/08	695	700	678	678	-17	-2.45	22,000	-
[7371]	26/01/07	675	695	675	695	+20	+2.96	25,000	-
[7371]	26/01/06	661	675	661	675	+14	+2.12	11,800	-
[7371]	26/01/05	664	667	660	661	-2	-0.30	12,300	-
[7371]	25/12/30	658	675	658	663	+6	+0.91	14,100	-
[7371]	25/12/29	662	666	653	657	-2	-0.30	14,200	-
[7371]	25/12/26	650	659	647	659	+4	+0.61	29,400	-
[7371]	25/12/25	656	661	652	655	-2	-0.30	13,200	-
[7371]	25/12/24	658	658	650	657	-1	-0.15	27,700	-
[7371]	25/12/23	652	660	650	658	+6	+0.92	11,200	-
[7371]	25/12/22	654	654	650	652	+2	+0.31	10,200	-
[7371]	25/12/19	652	654	649	650	-3	-0.46	12,900	-
[7371]	25/12/18	655	655	651	653	-3	-0.46	8,500	-
[7371]	25/12/17	659	661	656	656	-5	-0.76	2,200	-
[7371]	25/12/16	666	667	661	661	-5	-0.75	2,000	-
[7371]	25/12/15	666	672	651	666	0	0.00	16,600	-
[7371]	25/12/12	665	675	656	666	+3	+0.45	11,300	-
[7371]	25/12/11	657	663	649	663	+7	+1.07	19,400	-
[7371]	25/12/10	655	667	652	656	-4	-0.61	10,400	-
[7371]	25/12/09	660	660	650	660	0	0.00	13,200	-
[7371]	25/12/08	651	665	651	660	+5	+0.76	36,800	-
[7371]	25/12/05	670	670	655	655	-17	-2.53	25,100	-
[7371]	25/12/04	677	677	670	672	-5	-0.74	8,800	-
[7371]	25/12/03	675	677	668	677	+3	+0.45	7,000	-
[7371]	25/12/02	680	688	674	674	-6	-0.88	9,600	-
[7371]	25/12/01	698	698	680	680	-8	-1.16	6,200	-
[7371]	25/11/28	687	697	687	688	-3	-0.43	6,700	-
[7371]	25/11/27	698	698	688	691	+8	+1.17	9,100	-
[7371]	25/11/26	682	686	676	683	+11	+1.64	16,000	-
[7371]	25/11/25	679	687	671	672	+9	+1.36	21,800	-
[7371]	25/11/21	666	666	654	663	-3	-0.45	10,100	-
[7371]	25/11/20	663	669	660	666	+6	+0.91	7,800	-
[7371]	25/11/19	665	669	655	660	-5	-0.75	17,600	-
[7371]	25/11/18	660	667	650	665	+5	+0.76	33,400	-
[7371]	25/11/17	684	684	660	660	-24	-3.51	51,000	-
[7371]	25/11/14	690	690	676	684	+4	+0.59	25,700	-
[7371]	25/11/13	686	693	673	680	+1	+0.15	34,300	-
[7371]	25/11/12	672	695	668	679	+9	+1.34	28,700	-
[7371]	25/11/11	688	688	669	670	-14	-2.05	13,200	-
[7371]	25/11/10	690	698	672	684	+9	+1.33	30,600	-
[7371]	25/11/07	698	698	670	675	-13	-1.89	51,800	-
[7371]	25/11/06	669	697	668	688	+49	+7.67	83,100	-
[7371]	25/11/05	642	644	624	639	-2	-0.31	16,400	-
[7371]	25/11/04	637	644	635	641	+5	+0.79	11,700	-
[7371]	25/10/31	642	642	633	636	-6	-0.93	6,100	-
[7371]	25/10/30	644	644	630	642	-3	-0.47	37,500	-
[7371]	25/10/29	651	651	640	645	-6	-0.92	20,800	-
[7371]	25/10/28	660	661	650	651	-9	-1.36	21,800	-
[7371]	25/10/27	671	676	653	660	-10	-1.49	44,800	-
[7371]	25/10/24	679	681	663	670	-7	-1.03	8,000	-
[7371]	25/10/23	663	679	663	677	+14	+2.11	20,400	-
[7371]	25/10/22	654	664	651	663	+9	+1.38	40,800	-
[7371]	25/10/21	657	657	650	654	-3	-0.46	12,200	-
[7371]	25/10/20	650	662	650	657	+4	+0.61	14,800	-
[7371]	25/10/17	677	680	651	653	-24	-3.55	12,600	-
[7371]	25/10/16	677	682	666	677	-6	-0.88	12,100	-
[7371]	25/10/15	672	684	672	683	+11	+1.64	6,000	-
[7371]	25/10/14	660	690	660	672	-2	-0.30	16,700	-
[7371]	25/10/10	695	700	672	674	-24	-3.44	28,200	-
[7371]	25/10/09	706	706	692	698	-12	-1.69	16,800	-
[7371]	25/10/08	700	710	699	710	+13	+1.87	12,000	-
[7371]	25/10/07	702	712	693	697	-8	-1.13	20,200	-
[7371]	25/10/06	709	711	690	705	-4	-0.56	61,600	-
[7371]	25/10/03	710	728	703	709	-4	-0.56	20,200	-
[7371]	25/10/02	714	725	711	713	+3	+0.42	15,400	-
[7371]	25/10/01	756	756	710	710	-46	-6.08	32,500	-
[7371]	25/09/30	761	761	750	756	-5	-0.66	9,100	-
[7371]	25/09/29	764	770	761	761	0	0.00	18,300	-
[7371]	25/09/26	761	761	749	761	+5	+0.66	11,000	-
[7371]	25/09/25	748	766	748	756	+9	+1.20	17,900	-
[7371]	25/09/24	767	767	747	747	-11	-1.45	27,000	-
[7371]	25/09/22	770	778	754	758	-12	-1.56	20,900	-
[7371]	25/09/19	745	779	740	770	+27	+3.63	51,300	-
[7371]	25/09/18	752	752	735	743	-9	-1.20	22,800	-
[7371]	25/09/17	751	758	749	752	+1	+0.13	10,000	-
[7371]	25/09/16	749	762	743	751	+11	+1.49	17,700	-
[7371]	25/09/12	733	743	729	740	+4	+0.54	15,300	-
[7371]	25/09/11	770	770	715	736	-36	-4.66	303,100	-
[7371]	25/09/10	775	779	770	772	-3	-0.39	6,900	-
[7371]	25/09/09	791	792	772	775	-17	-2.15	16,800	-
[7371]	25/09/08	761	798	761	792	+38	+5.04	29,900	-
[7371]	25/09/05	799	802	754	754	-55	-6.80	46,400	-