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
[7383]	26/10/29	354	359	349	359	+7.0	+1.99	1,029,900	35,721,576,448
[7383]	26/10/28	356	360	350	352	-1.0	-0.28	480,800	35,025,055,744
[7383]	26/10/27	357	358	351	353	+2.0	+0.57	468,100	35,124,559,872
[7383]	26/10/26	357	367	351	351	-13.0	-3.57	969,300	34,925,551,616
[7383]	26/10/23	366	370	356	364	-7.0	-1.89	641,700	36,219,092,992
[7383]	26/10/22	375	381	370	371	-2.0	-0.54	381,400	36,915,613,696
[7383]	26/10/21	372	378	371	373	+7.0	+1.91	390,500	37,114,617,856
[7383]	26/10/20	376	379	364	366	-13.0	-3.43	704,500	36,418,097,152
[7383]	26/10/19	391	393	378	379	-14.0	-3.56	493,900	37,711,638,528
[7383]	26/10/16	382	396	382	393	+15.0	+3.97	595,400	39,104,679,936
[7383]	26/10/15	371	381	369	378	0	+0.00	590,300	37,612,134,400
[7383]	26/10/14	384	385	373	378	-8.0	-2.07	580,600	37,612,134,400
[7383]	26/10/13	380	388	376	386	+9.0	+2.39	641,300	38,408,159,232
[7383]	26/10/09	370	383	368	377	+11.0	+3.01	892,300	37,512,630,272
[7383]	26/10/08	365	377	355	366	-3.0	-0.81	1,122,900	36,418,097,152
[7383]	26/10/07	383	383	368	369	-9.0	-2.38	588,700	36,716,605,440
[7383]	26/10/06	380	386	375	378	+5.0	+1.34	493,500	37,612,134,400
[7383]	26/10/05	377	377	369	373	+2.0	+0.54	595,500	37,114,617,856
[7383]	26/10/02	375	378	371	371	-10.0	-2.62	566,200	36,915,613,696
[7383]	26/10/01	372	381	371	381	+6.0	+1.60	495,000	37,910,642,688
[7383]	26/09/30	389	389	371	375	-15.0	-3.85	991,400	37,313,626,112
[7383]	26/09/29	395	398	384	390	-8.0	-2.01	797,700	38,806,171,648
[7383]	26/09/28	396	401	393	398	+1.0	+0.25	627,700	39,602,192,384
[7383]	26/09/25	395	399	392	397	0	+0.00	402,600	39,502,692,352
[7383]	26/09/24	394	404	392	397	+1.0	+0.25	659,800	39,502,692,352
[7383]	26/09/18	391	406	390	396	+10.0	+2.59	1,101,200	39,403,188,224
[7383]	26/09/17	379	389	379	386	+4.0	+1.05	438,600	38,408,159,232
[7383]	26/09/16	381	382	374	382	-3.0	-0.78	490,400	38,010,146,816
[7383]	26/09/15	387	388	381	385	+4.0	+1.05	292,200	38,308,655,104
[7383]	26/09/14	377	384	375	381	0	+0.00	415,700	37,910,642,688
[7383]	26/09/11	379	389	378	381	-9.0	-2.31	583,400	37,910,642,688
[7383]	26/09/10	383	390	379	390	-1.0	-0.26	854,800	38,806,171,648
[7383]	26/09/09	399	401	387	391	-7.0	-1.76	924,800	38,905,671,680
[7383]	26/09/08	410	411	398	398	-17.0	-4.10	681,400	39,602,192,384
[7383]	26/09/07	405	415	404	415	+8.0	+1.97	595,600	41,293,746,176
[7383]	26/09/04	398	409	397	407	+12.0	+3.04	677,700	40,497,721,344
[7383]	26/09/03	400	406	394	395	-4.0	-1.00	548,400	39,303,684,096
[7383]	26/09/02	410	411	397	399	-11.0	-2.68	992,300	39,701,696,512
[7383]	26/09/01	436	440	409	410	-38.0	-8.48	1,982,800	40,796,229,632
[7383]	26/08/31	457	463	446	448	-7.0	-1.54	619,500	44,577,345,536
[7383]	26/08/28	458	474	455	455	-6.0	-1.30	856,600	45,273,866,240
[7383]	26/08/27	460	465	453	461	-2.0	-0.43	555,200	45,870,882,816
[7383]	26/08/26	463	474	458	463	0	+0.00	753,800	46,069,886,976
[7383]	26/08/25	458	465	454	463	+10.0	+2.21	551,600	46,069,886,976
[7383]	26/08/24	463	466	445	453	-2.0	-0.44	860,400	45,074,857,984
[7383]	26/08/21	438	457	425	455	+17.0	+3.88	1,477,900	45,273,866,240
[7383]	26/08/20	427	442	420	438	+27.0	+6.57	915,200	43,582,312,448
[7383]	26/08/19	411	418	392	411	-3.0	-0.72	1,670,900	40,895,733,760
[7383]	26/08/18	439	440	410	414	-32.0	-7.17	1,717,500	41,194,242,048
[7383]	26/08/17	452	455	428	446	-15.0	-3.25	2,710,200	44,378,337,280
[7383]	26/08/14	450	462	448	461	+11.0	+2.44	761,600	45,870,882,816
[7383]	26/08/13	450	453	443	450	-3.0	-0.66	527,300	44,776,349,696
[7383]	26/08/12	464	468	450	453	-3.0	-0.66	575,800	45,074,857,984
[7383]	26/08/10	452	467	448	456	+4.0	+0.88	740,400	45,373,366,272
[7383]	26/08/07	454	456	444	452	-7.0	-1.53	608,700	44,975,357,952
[7383]	26/08/06	458	464	450	459	+5.0	+1.10	480,900	45,671,878,656
[7383]	26/08/05	465	465	449	454	-4.0	-0.87	889,900	45,174,362,112
[7383]	26/08/04	439	460	439	458	+17.0	+3.85	576,100	45,572,374,528
[7383]	26/08/03	448	448	427	441	+1.0	+0.23	554,900	43,880,824,832
[7383]	26/07/31	435	452	430	440	+5.0	+1.15	753,800	43,781,320,704
[7383]	26/07/30	436	440	429	435	-2.0	-0.46	619,000	43,283,804,160
[7383]	26/07/29	436	439	426	437	+6.0	+1.39	635,100	43,482,812,416
[7383]	26/07/28	433	435	424	431	+1.0	+0.23	544,100	42,885,791,744
[7383]	26/07/27	415	431	411	430	+28.0	+6.97	668,100	42,786,291,712
[7383]	26/07/24	405	410	400	402	-11.0	-2.66	539,500	40,000,204,800
[7383]	26/07/23	403	417	402	413	+3.0	+0.73	464,700	41,094,737,920
[7383]	26/07/22	408	420	405	410	+2.0	+0.49	646,500	40,796,229,632
[7383]	26/07/21	400	411	397	408	+6.0	+1.49	723,100	40,597,225,472
[7383]	26/07/17	396	406	393	402	-1	-0.25	1,039,200	-
[7383]	26/07/16	416	417	401	403	-5	-1.23	536,000	-
[7383]	26/07/15	392	411	390	408	+14	+3.55	722,400	-
[7383]	26/07/14	393	398	392	394	+1	+0.25	705,200	-
[7383]	26/07/13	376	395	375	393	+21	+5.65	925,800	-
[7383]	26/07/10	365	378	362	372	+7	+1.92	779,300	-
[7383]	26/07/09	355	369	352	365	-5	-1.35	553,000	-
[7383]	26/07/08	378	378	364	370	-9	-2.37	653,000	-
[7383]	26/07/07	368	387	367	379	+10	+2.71	867,200	-
[7383]	26/07/06	364	371	363	369	+1	+0.27	606,100	-
[7383]	26/07/03	376	379	365	368	-4	-1.08	837,300	-
[7383]	26/07/02	360	379	358	372	+22	+6.29	1,663,900	-
[7383]	26/07/01	344	352	338	350	+7	+2.04	849,500	-
[7383]	26/06/30	347	347	335	343	+3	+0.88	834,200	-
[7383]	26/06/29	345	346	335	340	+9	+2.72	1,236,300	-
[7383]	26/06/26	333	335	328	331	-7	-2.07	999,200	-
[7383]	26/06/25	349	349	336	338	+1	+0.30	1,096,500	-
[7383]	26/06/24	349	354	336	337	-8	-2.32	1,243,600	-
[7383]	26/06/23	375	375	345	345	-35	-9.21	1,986,200	-
[7383]	26/06/22	389	406	374	380	+42	+12.43	3,659,800	-
[7383]	26/06/19	359	360	334	338	-16	-4.52	1,056,700	-
[7383]	26/06/18	353	357	348	354	+4	+1.14	545,800	-
[7383]	26/06/17	350	356	346	350	+5	+1.45	539,800	-
[7383]	26/06/16	353	354	344	345	-16	-4.43	664,700	-
[7383]	26/06/15	360	370	358	361	+9	+2.56	800,300	-
[7383]	26/06/12	350	354	340	352	+5	+1.44	882,900	-
[7383]	26/06/11	351	351	333	347	-5	-1.42	962,600	-
[7383]	26/06/10	342	354	342	352	+18	+5.39	1,069,800	-
[7383]	26/06/09	346	346	333	334	-6	-1.76	1,389,300	-
[7383]	26/06/08	347	347	335	340	-15	-4.23	1,030,000	-
[7383]	26/06/05	348	366	347	355	+19	+5.65	1,429,500	-
[7383]	26/06/04	332	339	322	336	-4	-1.18	1,218,400	-
[7383]	26/06/03	338	348	324	340	-2	-0.58	4,986,200	-
[7383]	26/06/02	340	348	333	342	-13	-3.66	1,243,000	-
[7383]	26/06/01	358	358	349	355	-3	-0.84	1,144,800	-
[7383]	26/05/29	360	364	356	358	-2	-0.56	1,144,400	-
[7383]	26/05/28	367	368	352	360	-5	-1.37	909,900	-
[7383]	26/05/27	364	367	357	365	+1	+0.27	683,000	-
[7383]	26/05/26	375	377	364	364	-6	-1.62	1,034,700	-
[7383]	26/05/25	387	387	364	370	-18	-4.64	1,002,000	-
[7383]	26/05/22	385	392	379	388	-5	-1.27	682,300	-
[7383]	26/05/21	388	398	378	393	+1	+0.26	1,325,900	-
[7383]	26/05/20	414	414	382	392	-28	-6.67	2,154,100	-
[7383]	26/05/19	410	441	399	420	+12	+2.94	1,645,800	-
[7383]	26/05/18	413	423	395	408	-29	-6.64	2,288,200	-
[7383]	26/05/15	448	450	425	437	-3	-0.68	1,079,800	-
[7383]	26/05/14	445	453	432	440	-3	-0.68	673,100	-
[7383]	26/05/13	432	444	431	443	+12	+2.78	544,700	-
[7383]	26/05/12	449	449	426	431	-15	-3.36	619,300	-
[7383]	26/05/11	445	448	439	446	+8	+1.83	542,500	-
[7383]	26/05/08	433	447	429	438	+9	+2.10	754,100	-
[7383]	26/05/07	441	441	425	429	-4	-0.92	658,000	-
[7383]	26/05/01	427	435	419	433	+14	+3.34	470,500	-
[7383]	26/04/30	416	426	415	419	-13	-3.01	594,200	-
[7383]	26/04/28	433	438	428	432	+4	+0.93	736,200	-
[7383]	26/04/27	424	432	417	428	+12	+2.88	645,800	-
[7383]	26/04/24	422	427	414	416	-5	-1.19	493,200	-
[7383]	26/04/23	434	434	417	421	-8	-1.86	726,800	-
[7383]	26/04/22	435	441	424	429	-14	-3.16	955,000	-
[7383]	26/04/21	455	457	442	443	-5	-1.12	669,600	-
[7383]	26/04/20	458	459	446	448	-10	-2.18	831,000	-
[7383]	26/04/17	463	467	457	458	-12	-2.55	899,100	-
[7383]	26/04/16	461	470	452	470	+15	+3.30	1,438,700	-
[7383]	26/04/15	441	455	441	455	+20	+4.60	1,049,700	-
[7383]	26/04/14	438	439	424	435	+22	+5.33	999,600	-
[7383]	26/04/13	410	414	407	413	+2	+0.49	566,700	-
[7383]	26/04/10	410	418	405	411	-2	-0.48	1,042,900	-
[7383]	26/04/09	418	420	408	413	-9	-2.13	897,400	-
[7383]	26/04/08	393	426	393	422	+31	+7.93	1,558,600	-
[7383]	26/04/07	387	398	385	391	+11	+2.89	925,000	-
[7383]	26/04/06	387	389	380	380	-6	-1.55	532,100	-
[7383]	26/04/03	391	393	382	386	+10	+2.66	846,500	-
[7383]	26/04/02	383	392	373	376	-15	-3.84	1,247,600	-
[7383]	26/04/01	378	391	378	391	+29	+8.01	1,228,800	-
[7383]	26/03/31	359	369	353	362	+8	+2.26	1,133,800	-
[7383]	26/03/30	353	357	350	354	-7	-1.94	1,385,200	-
[7383]	26/03/27	364	369	355	361	+5	+1.40	1,441,500	-
[7383]	26/03/26	370	371	351	356	-17	-4.56	1,445,800	-
[7383]	26/03/25	360	375	359	373	+15	+4.19	1,790,000	-
[7383]	26/03/24	341	359	330	358	+25	+7.51	5,465,100	-
[7383]	26/03/23	335	341	328	333	-18	-5.13	2,379,600	-
[7383]	26/03/19	377	380	348	351	-39	-10.00	4,404,400	-
[7383]	26/03/18	411	420	371	390	-61	-13.53	5,629,000	-
[7383]	26/03/17	450	457	446	451	+6	+1.35	841,700	-
[7383]	26/03/16	451	459	442	445	-14	-3.05	707,800	-
[7383]	26/03/13	445	460	441	459	+6	+1.32	1,191,000	-
[7383]	26/03/12	450	466	447	453	-2	-0.44	1,053,200	-
[7383]	26/03/11	483	485	455	455	-30	-6.19	1,799,400	-
[7383]	26/03/10	501	501	478	485	0	0.00	990,700	-
[7383]	26/03/09	491	495	462	485	-44	-8.32	1,956,100	-
[7383]	26/03/06	497	534	490	529	+27	+5.38	1,476,600	-
[7383]	26/03/05	500	510	491	502	+39	+8.42	1,336,900	-
[7383]	26/03/04	479	489	455	463	-19	-3.94	1,100,100	-
[7383]	26/03/03	515	520	481	482	-39	-7.49	1,202,600	-
[7383]	26/03/02	530	531	515	521	-19	-3.52	954,300	-
[7383]	26/02/27	524	543	519	540	+36	+7.14	1,891,300	-
[7383]	26/02/26	500	507	495	504	+19	+3.92	975,200	-
[7383]	26/02/25	509	513	484	485	-15	-3.00	1,323,900	-
[7383]	26/02/24	503	509	499	500	-11	-2.15	1,111,300	-
[7383]	26/02/20	518	521	507	511	-17	-3.22	1,056,500	-
[7383]	26/02/19	528	543	521	528	-8	-1.49	1,079,900	-
[7383]	26/02/18	531	548	511	536	+22	+4.28	2,187,200	-
[7383]	26/02/17	533	552	507	514	-24	-4.46	3,439,100	-
[7383]	26/02/16	496	542	484	538	+76	+16.45	4,730,600	-
[7383]	26/02/13	481	484	455	462	-28	-5.71	1,443,600	-
[7383]	26/02/12	492	506	485	490	-5	-1.01	1,515,600	-
[7383]	26/02/10	459	497	459	495	+44	+9.76	1,982,700	-
[7383]	26/02/09	432	454	426	451	+33	+7.89	1,916,800	-
[7383]	26/02/06	419	420	405	418	-7	-1.65	1,316,300	-
[7383]	26/02/05	422	426	417	425	+11	+2.66	1,528,500	-
[7383]	26/02/04	441	441	406	414	-43	-9.41	4,226,400	-
[7383]	26/02/03	474	474	454	457	-9	-1.93	1,502,600	-
[7383]	26/02/02	472	476	463	466	-11	-2.31	2,593,100	-
[7383]	26/01/30	487	488	473	477	-6	-1.24	2,692,600	-
[7383]	26/01/29	492	495	478	483	-16	-3.21	991,300	-
[7383]	26/01/28	492	509	476	499	-1	-0.20	2,847,000	-
[7383]	26/01/27	508	509	492	500	-8	-1.57	2,464,400	-
[7383]	26/01/26	521	521	504	508	-30	-5.58	2,401,500	-
[7383]	26/01/23	533	546	530	538	+14	+2.67	740,900	-
[7383]	26/01/22	526	536	518	524	+6	+1.16	737,500	-
[7383]	26/01/21	514	521	511	518	-11	-2.08	2,086,400	-
[7383]	26/01/20	545	547	518	529	-20	-3.64	1,463,000	-
[7383]	26/01/19	547	552	544	549	-1	-0.18	517,000	-
[7383]	26/01/16	564	566	541	550	-13	-2.31	684,100	-
[7383]	26/01/15	547	563	541	563	+18	+3.30	643,000	-
[7383]	26/01/14	550	554	542	545	0	0.00	532,700	-
[7383]	26/01/13	556	556	540	545	-2	-0.37	813,500	-
[7383]	26/01/09	542	551	540	547	0	0.00	440,800	-
[7383]	26/01/08	540	554	536	547	+10	+1.86	1,036,500	-
[7383]	26/01/07	529	537	526	537	+1	+0.19	803,700	-
[7383]	26/01/06	536	551	532	536	-1	-0.19	1,295,400	-
[7383]	26/01/05	542	542	520	537	+11	+2.09	953,300	-
[7383]	25/12/30	553	554	526	526	-29	-5.23	985,300	-
[7383]	25/12/29	565	565	550	555	0	0.00	669,000	-
[7383]	25/12/26	565	567	552	555	-6	-1.07	562,500	-
[7383]	25/12/25	567	570	558	561	+2	+0.36	563,200	-
[7383]	25/12/24	565	572	554	559	-1	-0.18	707,800	-
[7383]	25/12/23	559	561	549	560	-1	-0.18	727,800	-
[7383]	25/12/22	593	595	555	561	-23	-3.94	1,062,300	-
[7383]	25/12/19	577	590	568	584	+9	+1.57	950,400	-
[7383]	25/12/18	561	581	560	575	+8	+1.41	867,100	-
[7383]	25/12/17	548	571	547	567	+16	+2.90	777,000	-
[7383]	25/12/16	560	568	548	551	+1	+0.18	1,164,900	-
[7383]	25/12/15	547	570	545	550	-4	-0.72	1,081,600	-
[7383]	25/12/12	519	561	518	554	+42	+8.20	2,933,500	-
[7383]	25/12/11	538	542	511	512	-23	-4.30	791,700	-
[7383]	25/12/10	530	551	530	535	+3	+0.56	2,070,400	-
[7383]	25/12/09	553	555	528	532	-20	-3.62	1,163,100	-
[7383]	25/12/08	522	556	520	552	+29	+5.54	1,610,900	-
[7383]	25/12/05	540	546	523	523	-31	-5.60	1,604,900	-
[7383]	25/12/04	554	567	550	554	-2	-0.36	1,066,900	-
[7383]	25/12/03	570	575	534	556	-16	-2.80	2,681,000	-
[7383]	25/12/02	595	598	570	572	-27	-4.51	808,100	-
[7383]	25/12/01	599	602	585	599	-4	-0.66	717,600	-
[7383]	25/11/28	602	612	596	603	-6	-0.99	825,600	-
[7383]	25/11/27	591	610	590	609	+19	+3.22	738,300	-
[7383]	25/11/26	586	592	576	590	+11	+1.90	814,300	-
[7383]	25/11/25	607	607	573	579	-31	-5.08	1,440,400	-
[7383]	25/11/21	591	620	589	610	+5	+0.83	1,187,400	-
[7383]	25/11/20	593	615	572	605	+15	+2.54	2,568,300	-
[7383]	25/11/19	571	600	545	590	+13	+2.25	4,371,600	-
[7383]	25/11/18	601	630	568	577	-54	-8.56	4,802,300	-
[7383]	25/11/17	632	638	631	631	-150	-19.21	1,713,600	-
[7383]	25/11/14	761	816	758	781	-35	-4.29	1,169,300	-
[7383]	25/11/13	825	825	804	816	-3	-0.37	574,700	-
[7383]	25/11/12	795	824	791	819	+24	+3.02	450,800	-
[7383]	25/11/11	804	810	792	795	-8	-1.00	495,400	-
[7383]	25/11/10	800	821	794	803	+25	+3.21	670,200	-
[7383]	25/11/07	774	786	769	778	-10	-1.27	444,500	-
[7383]	25/11/06	785	796	757	788	0	0.00	790,900	-
[7383]	25/11/05	774	794	762	788	-15	-1.87	1,138,900	-
[7383]	25/11/04	803	808	785	803	+5	+0.63	1,061,500	-
[7383]	25/10/31	812	825	795	798	-27	-3.27	815,800	-
[7383]	25/10/30	810	830	809	825	+18	+2.23	1,180,400	-
[7383]	25/10/29	827	830	807	807	-26	-3.12	758,600	-
[7383]	25/10/28	887	890	833	833	-54	-6.09	948,000	-
[7383]	25/10/27	866	887	860	887	+34	+3.99	622,200	-
[7383]	25/10/24	861	866	846	853	-9	-1.04	388,800	-
[7383]	25/10/23	876	879	860	862	-27	-3.04	716,200	-
[7383]	25/10/22	841	892	841	889	+34	+3.98	784,000	-
[7383]	25/10/21	865	868	851	855	+5	+0.59	507,600	-
[7383]	25/10/20	819	850	815	850	+33	+4.04	881,700	-
[7383]	25/10/17	836	843	810	817	-43	-5.00	759,300	-
[7383]	25/10/16	851	874	851	860	+16	+1.90	707,600	-
[7383]	25/10/15	855	859	841	844	+1	+0.12	586,700	-
[7383]	25/10/14	843	858	839	843	-15	-1.75	889,200	-
[7383]	25/10/10	898	898	853	858	-51	-5.61	1,122,700	-
[7383]	25/10/09	922	927	906	909	-18	-1.94	465,800	-
[7383]	25/10/08	907	934	905	927	+20	+2.21	882,600	-
[7383]	25/10/07	925	925	903	907	-33	-3.51	1,124,200	-
[7383]	25/10/06	939	940	910	940	+39	+4.33	1,233,400	-
[7383]	25/10/03	870	917	870	901	+36	+4.16	1,055,500	-
[7383]	25/10/02	885	915	864	865	-32	-3.57	836,000	-
[7383]	25/10/01	879	900	855	897	+16	+1.82	837,900	-
[7383]	25/09/30	880	889	875	881	-7	-0.79	387,000	-
[7383]	25/09/29	907	907	878	888	-15	-1.66	586,100	-
[7383]	25/09/26	917	918	897	903	-10	-1.10	833,200	-
[7383]	25/09/25	916	922	905	913	-3	-0.33	723,200	-
[7383]	25/09/24	925	928	903	916	-24	-2.55	962,400	-
[7383]	25/09/22	926	952	916	940	+19	+2.06	1,037,700	-
[7383]	25/09/19	900	943	899	921	+18	+1.99	1,736,800	-
[7383]	25/09/18	916	917	882	903	-19	-2.06	1,383,100	-
[7383]	25/09/17	908	937	899	922	+25	+2.79	1,274,300	-
[7383]	25/09/16	906	913	895	897	-7	-0.77	811,800	-
[7383]	25/09/12	899	910	885	904	+17	+1.92	940,400	-
[7383]	25/09/11	905	927	876	887	+40	+4.72	2,096,100	-
[7383]	25/09/10	843	852	830	847	+5	+0.59	513,900	-
[7383]	25/09/09	840	859	834	842	-4	-0.47	803,800	-
[7383]	25/09/08	828	856	816	846	+33	+4.06	1,039,300	-
[7383]	25/09/05	800	820	797	813	+3	+0.37	633,800	-