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
[7372]	26/10/29	403	411	400	402	-6.0	-1.47	16,000	2,066,264,320
[7372]	26/10/28	410	410	404	408	+4.0	+0.99	4,700	2,097,104,128
[7372]	26/10/27	403	411	399	404	-1.0	-0.25	13,500	2,076,544,256
[7372]	26/10/26	410	410	402	405	-4.0	-0.98	3,500	2,081,684,224
[7372]	26/10/23	404	410	400	409	-2.0	-0.49	18,200	2,102,244,096
[7372]	26/10/22	416	423	409	411	-7.0	-1.67	7,500	2,112,524,032
[7372]	26/10/21	423	425	404	418	-9.0	-2.11	25,200	2,148,503,808
[7372]	26/10/20	428	428	420	427	-1.0	-0.23	700	2,194,763,264
[7372]	26/10/19	430	430	428	428	-2.0	-0.47	1,700	2,199,903,232
[7372]	26/10/16	409	430	409	430	+13.0	+3.12	3,500	2,210,183,168
[7372]	26/10/15	426	430	415	417	-11.0	-2.57	6,900	2,143,363,712
[7372]	26/10/14	435	435	428	428	0	+0.00	2,600	2,199,903,232
[7372]	26/10/13	425	430	425	428	-2.0	-0.47	1,800	2,199,903,232
[7372]	26/10/09	430	430	422	430	0	+0.00	5,500	2,210,183,168
[7372]	26/10/08	432	432	424	430	+3.0	+0.70	12,200	2,210,183,168
[7372]	26/10/07	426	432	426	427	+1.0	+0.23	8,000	2,194,763,264
[7372]	26/10/06	435	436	412	426	-11.0	-2.52	6,900	2,189,623,296
[7372]	26/10/05	446	446	437	437	-1.0	-0.23	2,300	2,246,162,944
[7372]	26/10/02	441	445	437	438	+1.0	+0.23	4,500	2,251,302,912
[7372]	26/10/01	435	447	424	437	+7.0	+1.63	18,400	2,246,162,944
[7372]	26/09/30	418	430	415	430	+5.0	+1.18	12,200	2,210,183,168
[7372]	26/09/29	414	427	411	425	+10.0	+2.41	6,500	2,184,483,328
[7372]	26/09/28	416	416	408	415	-1.0	-0.24	3,900	2,133,083,776
[7372]	26/09/25	400	416	400	416	+14.0	+3.48	13,500	2,138,223,744
[7372]	26/09/24	400	403	399	402	+3.0	+0.75	8,300	2,066,264,320
[7372]	26/09/18	391	400	391	399	+8.0	+2.05	11,900	2,050,844,416
[7372]	26/09/17	393	395	391	391	+1.0	+0.26	6,300	2,009,724,800
[7372]	26/09/16	391	392	390	390	-1.0	-0.26	1,700	2,004,584,832
[7372]	26/09/15	393	393	390	391	0	+0.00	6,200	2,009,724,800
[7372]	26/09/14	390	394	390	391	0	+0.00	2,300	2,009,724,800
[7372]	26/09/11	391	393	390	391	0	+0.00	6,400	2,009,724,800
[7372]	26/09/10	390	393	390	391	0	+0.00	8,500	2,009,724,800
[7372]	26/09/09	395	395	390	391	+1.0	+0.26	3,100	2,009,724,800
[7372]	26/09/08	395	395	390	390	-5.0	-1.27	1,500	2,004,584,832
[7372]	26/09/07	396	396	386	395	-1.0	-0.25	6,800	2,030,284,544
[7372]	26/09/04	391	400	390	396	+2.0	+0.51	5,200	2,035,424,512
[7372]	26/09/03	392	407	387	394	+9.0	+2.34	16,100	2,025,144,576
[7372]	26/09/02	393	393	384	385	-4.0	-1.03	9,600	1,978,884,992
[7372]	26/09/01	387	391	387	389	0	+0.00	600	1,999,444,864
[7372]	26/08/31	390	395	389	389	-6.0	-1.52	13,100	1,999,444,864
[7372]	26/08/28	389	395	389	395	+6.0	+1.54	3,500	2,030,284,544
[7372]	26/08/27	386	397	386	389	+1.0	+0.26	2,200	1,999,444,864
[7372]	26/08/26	394	394	388	388	-6.0	-1.52	3,300	1,994,304,896
[7372]	26/08/25	393	394	381	394	+4.0	+1.03	8,800	2,025,144,576
[7372]	26/08/24	394	394	389	390	0	+0.00	1,200	2,004,584,832
[7372]	26/08/21	391	393	390	390	-2.0	-0.51	2,100	2,004,584,832
[7372]	26/08/20	394	394	386	392	+2.0	+0.51	800	2,014,864,768
[7372]	26/08/19	392	392	384	390	+3.0	+0.78	4,700	2,004,584,832
[7372]	26/08/18	391	391	386	387	-6.0	-1.53	6,600	1,989,164,928
[7372]	26/08/17	404	404	386	393	-5.0	-1.26	20,500	2,020,004,736
[7372]	26/08/14	402	402	389	398	-6.0	-1.49	14,900	2,045,704,448
[7372]	26/08/13	408	408	385	404	+4.0	+1.00	38,600	2,076,544,256
[7372]	26/08/12	395	401	391	400	+9.0	+2.30	36,500	2,055,984,384
[7372]	26/08/10	407	407	389	391	-3.0	-0.76	17,700	2,009,724,800
[7372]	26/08/07	396	400	390	394	-3.0	-0.76	11,900	2,025,144,576
[7372]	26/08/06	394	397	392	397	+7.0	+1.79	18,000	2,040,564,480
[7372]	26/08/05	385	390	383	390	+9.0	+2.36	5,200	2,004,584,832
[7372]	26/08/04	381	381	381	381	0	+0.00	1,100	1,958,325,120
[7372]	26/08/03	381	381	379	381	+8.0	+2.14	4,200	1,958,325,120
[7372]	26/07/31	371	377	371	373	+2.0	+0.54	2,600	1,917,205,504
[7372]	26/07/30	376	376	369	371	-6.0	-1.59	4,400	1,906,925,568
[7372]	26/07/29	378	380	375	377	-4.0	-1.05	3,700	1,937,765,248
[7372]	26/07/28	380	383	380	381	+1.0	+0.26	2,800	1,958,325,120
[7372]	26/07/27	380	380	378	380	0	+0.00	7,200	1,953,185,152
[7372]	26/07/24	380	380	375	380	-1.0	-0.26	7,700	1,953,185,152
[7372]	26/07/23	385	385	381	381	-3.0	-0.78	3,100	1,958,325,120
[7372]	26/07/22	380	385	379	384	+4.0	+1.05	2,300	1,973,745,024
[7372]	26/07/21	377	385	377	380	+5.0	+1.33	2,500	1,953,185,152
[7372]	26/07/17	383	383	375	375	-9	-2.34	5,100	-
[7372]	26/07/16	385	385	383	384	-4	-1.03	5,900	-
[7372]	26/07/15	385	388	384	388	+3	+0.78	4,700	-
[7372]	26/07/14	381	385	379	385	+5	+1.32	4,400	-
[7372]	26/07/13	378	381	378	380	+1	+0.26	8,300	-
[7372]	26/07/10	378	380	378	379	+3	+0.80	7,000	-
[7372]	26/07/09	377	380	376	376	0	0.00	1,700	-
[7372]	26/07/08	379	383	376	376	-4	-1.05	5,600	-
[7372]	26/07/07	381	382	379	380	-2	-0.52	5,200	-
[7372]	26/07/06	382	385	380	382	+1	+0.26	7,300	-
[7372]	26/07/03	384	385	380	381	+1	+0.26	3,200	-
[7372]	26/07/02	377	380	376	380	+1	+0.26	4,800	-
[7372]	26/07/01	379	383	376	379	+4	+1.07	11,400	-
[7372]	26/06/30	377	377	370	375	+1	+0.27	4,900	-
[7372]	26/06/29	380	380	373	374	+1	+0.27	2,800	-
[7372]	26/06/26	379	379	368	373	-5	-1.32	6,900	-
[7372]	26/06/25	379	379	374	378	+4	+1.07	3,000	-
[7372]	26/06/24	376	376	373	374	-3	-0.80	1,100	-
[7372]	26/06/23	373	384	372	377	-3	-0.79	9,800	-
[7372]	26/06/22	365	380	365	380	+11	+2.98	4,500	-
[7372]	26/06/19	373	375	368	369	-2	-0.54	35,000	-
[7372]	26/06/18	367	375	367	371	+2	+0.54	4,400	-
[7372]	26/06/17	364	384	364	369	+12	+3.36	9,400	-
[7372]	26/06/16	359	359	357	357	-3	-0.83	1,100	-
[7372]	26/06/15	369	369	356	360	-8	-2.17	5,700	-
[7372]	26/06/12	378	378	367	368	+6	+1.66	6,100	-
[7372]	26/06/11	358	367	358	362	+2	+0.56	700	-
[7372]	26/06/10	359	367	358	360	+1	+0.28	1,400	-
[7372]	26/06/09	366	373	355	359	-7	-1.91	10,900	-
[7372]	26/06/08	367	376	366	366	-4	-1.08	5,900	-
[7372]	26/06/05	370	381	369	370	0	0.00	4,700	-
[7372]	26/06/04	374	376	370	370	+4	+1.09	6,900	-
[7372]	26/06/03	364	367	364	366	0	0.00	1,000	-
[7372]	26/06/02	377	378	364	366	-12	-3.17	12,800	-
[7372]	26/06/01	378	378	378	378	-1	-0.26	1,500	-
[7372]	26/05/29	380	380	378	379	-1	-0.26	4,100	-
[7372]	26/05/28	381	389	380	380	-5	-1.30	1,300	-
[7372]	26/05/27	385	385	385	385	-3	-0.77	500	-
[7372]	26/05/26	391	392	387	388	-10	-2.51	2,900	-
[7372]	26/05/25	392	398	381	398	+14	+3.65	5,700	-
[7372]	26/05/22	379	384	378	384	+4.0	+1.05	5,100	-
[7372]	26/05/21	386	386	379	380	-6.0	-1.55	1,700	-
[7372]	26/05/20	378	386	378	386	+1.0	+0.26	4,500	-
[7372]	26/05/19	380	387	376	385	+7.0	+1.85	6,200	-
[7372]	26/05/18	391	391	375	378	-7.0	-1.82	10,200	-
[7372]	26/05/15	380	385	378	385	+7.0	+1.85	6,000	-
[7372]	26/05/14	378	383	377	378	+2.0	+0.53	9,100	-
[7372]	26/05/13	381	395	376	376	-3.0	-0.79	31,500	-
[7372]	26/05/12	367	395	360	379	+20.0	+5.57	17,400	-
[7372]	26/05/11	355	364	352	359	+4.0	+1.13	20,100	-
[7372]	26/05/08	353	363	351	355	-4.0	-1.11	11,200	-
[7372]	26/05/07	359	369	356	359	-2.0	-0.55	4,200	-
[7372]	26/05/01	351	361	349	361	+10.0	+2.85	3,300	-
[7372]	26/04/30	350	354	344	351	+2.0	+0.57	11,000	-
[7372]	26/04/28	349	350	347	349	+1.0	+0.29	14,600	-
[7372]	26/04/27	363	363	348	348	-12	-3.33	20,800	-
[7372]	26/04/24	375	375	354	360	-11	-2.96	27,200	-
[7372]	26/04/23	385	385	370	371	-9	-2.37	7,000	-
[7372]	26/04/22	384	384	380	380	-6	-1.55	1,300	-
[7372]	26/04/21	383	386	382	386	+2	+0.52	2,200	-
[7372]	26/04/20	386	393	378	384	-2	-0.52	4,200	-
[7372]	26/04/17	389	395	386	386	-3	-0.77	3,900	-
[7372]	26/04/16	387	404	387	389	+2	+0.52	13,800	-
[7372]	26/04/15	392	392	387	387	-1	-0.26	1,700	-
[7372]	26/04/14	388	395	385	388	-5	-1.27	9,600	-
[7372]	26/04/13	380	394	380	393	+14	+3.69	17,900	-
[7372]	26/04/10	379	386	373	379	0	0.00	5,700	-
[7372]	26/04/09	371	384	371	379	+2	+0.53	7,500	-
[7372]	26/04/08	371	382	371	377	+7	+1.89	2,900	-
[7372]	26/04/07	370	384	370	370	-1	-0.27	5,400	-
[7372]	26/04/06	365	371	363	371	+1	+0.27	1,200	-
[7372]	26/04/03	370	375	370	370	0	0.00	800	-
[7372]	26/04/02	376	376	370	370	-2	-0.54	900	-
[7372]	26/04/01	370	376	362	372	+2	+0.54	2,300	-
[7372]	26/03/31	365	371	365	370	+8	+2.21	3,900	-
[7372]	26/03/30	362	366	361	362	-8	-2.16	3,200	-
[7372]	26/03/27	373	374	367	370	-3	-0.80	7,700	-
[7372]	26/03/26	370	374	367	373	+4	+1.08	5,800	-
[7372]	26/03/25	362	369	362	369	+9	+2.50	3,900	-
[7372]	26/03/24	362	368	360	360	-1	-0.28	5,400	-
[7372]	26/03/23	359	375	359	361	-8	-2.17	15,800	-
[7372]	26/03/19	373	373	367	369	-5	-1.34	4,200	-
[7372]	26/03/18	368	377	368	374	+4	+1.08	4,600	-
[7372]	26/03/17	365	371	365	370	+3	+0.82	3,200	-
[7372]	26/03/16	367	373	365	367	-4	-1.08	11,400	-
[7372]	26/03/13	373	376	371	371	-5	-1.33	3,700	-
[7372]	26/03/12	376	380	375	376	-2	-0.53	2,700	-
[7372]	26/03/11	381	386	378	378	-2	-0.53	5,500	-
[7372]	26/03/10	375	380	375	380	+5	+1.33	4,000	-
[7372]	26/03/09	374	376	370	375	-5	-1.32	13,700	-
[7372]	26/03/06	385	385	380	380	-3	-0.78	6,700	-
[7372]	26/03/05	376	385	376	383	+9	+2.41	6,500	-
[7372]	26/03/04	380	382	374	374	-10	-2.60	30,800	-
[7372]	26/03/03	390	390	384	384	-6	-1.54	20,000	-
[7372]	26/03/02	396	396	390	390	-6	-1.52	5,600	-
[7372]	26/02/27	392	396	391	396	+2	+0.51	5,500	-
[7372]	26/02/26	399	399	387	394	+1	+0.25	13,200	-
[7372]	26/02/25	391	394	388	393	+7	+1.81	5,200	-
[7372]	26/02/24	389	392	385	386	-3	-0.77	35,800	-
[7372]	26/02/20	391	393	389	389	-2	-0.51	24,000	-
[7372]	26/02/19	390	396	390	391	-1	-0.26	8,400	-
[7372]	26/02/18	391	394	390	392	+2	+0.51	14,500	-
[7372]	26/02/17	391	396	388	390	-3	-0.76	25,300	-
[7372]	26/02/16	393	397	390	393	+3	+0.77	23,900	-
[7372]	26/02/13	400	400	389	390	-9	-2.26	23,500	-
[7372]	26/02/12	392	399	388	399	+9	+2.31	51,100	-
[7372]	26/02/10	391	399	385	390	0	0.00	65,200	-
[7372]	26/02/09	397	401	387	390	-6	-1.52	41,500	-
[7372]	26/02/06	398	407	392	396	-34	-7.91	104,500	-
[7372]	26/02/05	429	435	419	430	+8	+1.90	77,700	-
[7372]	26/02/04	424	425	413	422	-2	-0.47	28,500	-
[7372]	26/02/03	419	428	408	424	+5	+1.19	17,100	-
[7372]	26/02/02	416	420	406	419	-1	-0.24	23,000	-
[7372]	26/01/30	408	425	405	420	+19	+4.74	21,300	-
[7372]	26/01/29	405	413	392	401	-7	-1.72	10,400	-
[7372]	26/01/28	420	420	408	408	-12	-2.86	8,500	-
[7372]	26/01/27	429	429	420	420	-2	-0.47	4,200	-
[7372]	26/01/26	433	435	415	422	-3	-0.71	31,400	-
[7372]	26/01/23	418	425	415	425	+7	+1.67	22,000	-
[7372]	26/01/22	422	422	414	418	+4	+0.97	3,900	-
[7372]	26/01/21	414	414	407	414	0	0.00	9,900	-
[7372]	26/01/20	418	422	412	414	-2	-0.48	13,300	-
[7372]	26/01/19	412	435	407	416	+3	+0.73	24,600	-
[7372]	26/01/16	402	413	400	413	+11	+2.74	9,600	-
[7372]	26/01/15	402	403	394	402	+3	+0.75	15,600	-
[7372]	26/01/14	398	400	396	399	+2	+0.50	6,200	-
[7372]	26/01/13	400	400	394	397	+3	+0.76	8,300	-
[7372]	26/01/09	398	400	393	394	-1	-0.25	5,300	-
[7372]	26/01/08	395	396	387	395	0	0.00	18,200	-
[7372]	26/01/07	395	399	393	395	0	0.00	16,600	-
[7372]	26/01/06	399	399	395	395	0	0.00	9,000	-
[7372]	26/01/05	400	414	395	395	-8	-1.99	32,500	-
[7372]	25/12/30	394	404	391	403	+7	+1.77	19,000	-
[7372]	25/12/29	403	403	396	396	-1	-0.25	4,700	-
[7372]	25/12/26	398	404	395	397	-2	-0.50	24,000	-
[7372]	25/12/25	392	406	392	399	+2	+0.50	69,600	-
[7372]	25/12/24	391	401	391	397	+4	+1.02	36,500	-
[7372]	25/12/23	389	399	389	393	+12	+3.15	48,800	-
[7372]	25/12/22	376	393	375	381	-19	-4.75	228,500	-
[7372]	25/12/19	424	424	400	400	-32	-7.41	117,400	-
[7372]	25/12/18	434	450	418	432	-9	-2.04	108,000	-
[7372]	25/12/17	462	462	435	441	-29	-6.17	48,500	-
[7372]	25/12/16	463	470	461	470	+8	+1.73	25,300	-
[7372]	25/12/15	475	475	459	462	-15	-3.14	21,300	-
[7372]	25/12/12	471	478	468	477	+11	+2.36	114,400	-
[7372]	25/12/11	467	470	455	466	-1	-0.21	43,500	-
[7372]	25/12/10	456	472	456	467	+12	+2.64	52,100	-
[7372]	25/12/09	451	457	449	455	+5	+1.11	12,200	-
[7372]	25/12/08	453	458	450	450	-7	-1.53	19,800	-
[7372]	25/12/05	457	460	456	457	-2	-0.44	23,500	-
[7372]	25/12/04	456	459	456	459	+1	+0.22	15,800	-
[7372]	25/12/03	459	464	457	458	-5	-1.08	26,000	-
[7372]	25/12/02	456	464	456	463	+9	+1.98	18,300	-
[7372]	25/12/01	453	458	453	454	+1	+0.22	39,500	-
[7372]	25/11/28	451	454	451	453	+2	+0.44	15,100	-
[7372]	25/11/27	450	454	450	451	+3	+0.67	206,500	-
[7372]	25/11/26	449	450	447	448	-1	-0.22	262,700	-
[7372]	25/11/25	451	451	447	449	-1	-0.22	107,600	-
[7372]	25/11/21	450	452	449	450	-2	-0.44	16,900	-
[7372]	25/11/20	449	454	447	452	+6	+1.35	141,500	-
[7372]	25/11/19	447	451	446	446	-1	-0.22	64,300	-
[7372]	25/11/18	448	453	445	447	-1	-0.22	164,200	-
[7372]	25/11/17	455	457	444	448	-15	-3.24	305,600	-
[7372]	25/11/14	457	480	454	463	+22	+4.99	551,100	-
[7372]	25/11/13	441	441	441	441	+80	+22.16	6,200	-
[7372]	25/11/12	352	366	352	361	+11	+3.14	51,800	-
[7372]	25/11/11	360	360	348	350	-2	-0.57	73,400	-
[7372]	25/11/10	360	361	352	352	-13	-3.56	120,000	-
[7372]	25/11/07	365	381	365	365	-80	-17.98	434,700	-
[7372]	25/11/06	476	476	443	445	-27	-5.72	131,700	-
[7372]	25/11/05	476	476	456	472	-2	-0.42	49,000	-
[7372]	25/11/04	478	478	461	474	+9	+1.94	30,700	-
[7372]	25/10/31	467	467	460	465	-5	-1.06	9,800	-
[7372]	25/10/30	470	473	451	470	-3	-0.63	20,100	-
[7372]	25/10/29	480	480	469	473	-5	-1.05	16,700	-
[7372]	25/10/28	482	482	478	478	-5	-1.04	16,100	-
[7372]	25/10/27	489	489	479	483	+1	+0.21	19,500	-
[7372]	25/10/24	478	483	476	482	+7	+1.47	6,300	-
[7372]	25/10/23	483	488	474	475	-14	-2.86	7,700	-
[7372]	25/10/22	479	489	477	489	+10	+2.09	8,300	-
[7372]	25/10/21	481	482	475	479	-1	-0.21	13,000	-
[7372]	25/10/20	482	491	471	480	+22	+4.80	88,600	-
[7372]	25/10/17	462	462	457	458	-2	-0.43	2,300	-
[7372]	25/10/16	461	461	450	460	0	0.00	15,300	-
[7372]	25/10/15	451	462	451	460	+10	+2.22	3,000	-
[7372]	25/10/14	450	458	450	450	-11	-2.39	12,500	-
[7372]	25/10/10	461	465	453	461	-2	-0.43	14,000	-
[7372]	25/10/09	469	469	460	463	-6	-1.28	4,300	-
[7372]	25/10/08	468	473	464	469	+1	+0.21	3,200	-
[7372]	25/10/07	466	477	459	468	+2	+0.43	16,000	-
[7372]	25/10/06	457	466	443	466	+22	+4.95	16,100	-
[7372]	25/10/03	432	458	431	444	+14	+3.26	16,600	-
[7372]	25/10/02	446	450	419	430	-19	-4.23	25,500	-
[7372]	25/10/01	457	465	445	449	-7	-1.54	13,900	-
[7372]	25/09/30	465	468	456	456	-14	-2.98	37,100	-
[7372]	25/09/29	472	472	456	470	-3	-0.63	6,700	-
[7372]	25/09/26	485	485	464	473	-8	-1.66	12,900	-
[7372]	25/09/25	473	484	470	481	+9	+1.91	48,900	-
[7372]	25/09/24	467	472	461	472	0	0.00	11,000	-
[7372]	25/09/22	457	472	455	472	+14	+3.06	36,700	-
[7372]	25/09/19	454	464	450	458	+4	+0.88	24,200	-
[7372]	25/09/18	474	477	450	454	-14	-2.99	30,600	-
[7372]	25/09/17	454	475	453	468	+8	+1.74	5,400	-
[7372]	25/09/16	456	472	453	460	+12	+2.68	51,200	-
[7372]	25/09/12	452	457	447	448	-8	-1.75	37,100	-
[7372]	25/09/11	448	456	445	456	+16	+3.64	13,900	-
[7372]	25/09/10	437	450	427	440	+2	+0.46	15,400	-
[7372]	25/09/09	456	459	430	438	-17	-3.74	18,200	-
[7372]	25/09/08	460	460	451	455	-5	-1.09	10,100	-
[7372]	25/09/05	456	470	455	460	+4	+0.88	20,500	-