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
[7399]	26/10/29	608	615	608	610	+4.0	+0.66	900	3,903,072,768
[7399]	26/10/28	611	612	606	606	-4.0	-0.66	2,000	3,877,478,912
[7399]	26/10/27	607	610	607	610	+4.0	+0.66	1,200	3,903,072,768
[7399]	26/10/26	604	606	604	606	+2.0	+0.33	2,200	3,877,478,912
[7399]	26/10/23	604	604	603	604	0	+0.00	700	3,864,681,984
[7399]	26/10/22	604	604	604	604	-1.0	-0.17	4,200	3,864,681,984
[7399]	26/10/21	605	607	604	605	+1.0	+0.17	3,500	3,871,080,448
[7399]	26/10/20	605	605	604	604	-1.0	-0.17	700	3,864,681,984
[7399]	26/10/19	605	606	605	605	-1.0	-0.17	500	3,871,080,448
[7399]	26/10/16	605	612	605	606	-2.0	-0.33	1,900	3,877,478,912
[7399]	26/10/15	615	615	604	608	-10.0	-1.62	131,100	3,890,275,840
[7399]	26/10/14	611	618	611	618	+7.0	+1.15	1,200	3,954,260,736
[7399]	26/10/13	615	615	610	611	-5.0	-0.81	700	3,909,471,232
[7399]	26/10/09	613	617	612	616	+5.0	+0.82	2,000	3,941,463,552
[7399]	26/10/08	615	615	611	611	-8.0	-1.29	500	3,909,471,232
[7399]	26/10/07	621	621	615	619	-2.0	-0.32	3,500	3,960,659,200
[7399]	26/10/06	621	622	621	621	+1.0	+0.16	500	3,973,456,128
[7399]	26/10/05	618	620	618	620	+3.0	+0.49	600	3,967,057,664
[7399]	26/10/02	618	622	617	617	-1.0	-0.16	800	3,947,862,272
[7399]	26/10/01	616	619	616	618	+2.0	+0.32	2,600	3,954,260,736
[7399]	26/09/30	614	616	609	616	+2.0	+0.33	6,200	3,941,463,552
[7399]	26/09/29	608	617	605	614	-11.0	-1.76	1,000	3,928,666,624
[7399]	26/09/28	626	626	625	625	+2.0	+0.32	1,000	3,999,049,984
[7399]	26/09/25	621	625	621	623	+2.0	+0.32	1,400	3,986,253,056
[7399]	26/09/24	620	625	620	621	+3.0	+0.49	1,700	3,973,456,128
[7399]	26/09/18	615	618	615	618	+3.0	+0.49	3,500	3,954,260,736
[7399]	26/09/17	611	617	611	615	-3.0	-0.49	2,700	3,935,065,088
[7399]	26/09/16	619	619	608	618	+5.0	+0.82	2,000	3,954,260,736
[7399]	26/09/15	613	614	613	613	0	+0.00	2,500	3,922,268,160
[7399]	26/09/14	619	619	613	613	-5.0	-0.81	1,400	3,922,268,160
[7399]	26/09/11	617	618	617	618	+2.0	+0.32	900	3,954,260,736
[7399]	26/09/10	615	616	615	616	+2.0	+0.33	1,100	3,941,463,552
[7399]	26/09/09	613	618	613	614	-4.0	-0.65	2,200	3,928,666,624
[7399]	26/09/08	629	629	617	618	-10.0	-1.59	5,000	3,954,260,736
[7399]	26/09/07	623	630	623	628	+5.0	+0.80	3,400	4,018,245,376
[7399]	26/09/04	617	623	617	623	+6.0	+0.97	3,500	3,986,253,056
[7399]	26/09/03	617	619	616	617	0	+0.00	1,200	3,947,862,272
[7399]	26/09/02	616	620	616	617	-1.0	-0.16	4,400	3,947,862,272
[7399]	26/09/01	615	618	615	618	+7.0	+1.15	5,200	3,954,260,736
[7399]	26/08/31	609	613	609	611	0	+0.00	2,800	3,909,471,232
[7399]	26/08/28	608	611	604	611	+2.0	+0.33	2,500	3,909,471,232
[7399]	26/08/27	603	612	603	609	0	+0.00	3,500	3,896,674,304
[7399]	26/08/26	600	609	599	609	+11.0	+1.84	5,700	3,896,674,304
[7399]	26/08/25	598	598	597	598	+1.0	+0.17	3,000	3,826,290,944
[7399]	26/08/24	599	599	597	597	-2.0	-0.33	2,000	3,819,892,480
[7399]	26/08/21	596	599	596	599	+3.0	+0.50	1,700	3,832,689,408
[7399]	26/08/20	598	598	596	596	-2.0	-0.33	1,100	3,813,494,016
[7399]	26/08/19	599	599	594	598	+3.0	+0.50	2,200	3,826,290,944
[7399]	26/08/18	594	596	594	595	+1.0	+0.17	2,100	3,807,095,552
[7399]	26/08/17	595	595	593	594	-3.0	-0.50	2,800	3,800,697,088
[7399]	26/08/14	601	601	597	597	-2.0	-0.33	900	3,819,892,480
[7399]	26/08/13	595	599	595	599	+2.0	+0.34	700	3,832,689,408
[7399]	26/08/12	599	601	595	597	-6.0	-1.00	15,400	3,819,892,480
[7399]	26/08/10	605	605	601	603	0	+0.00	3,500	3,858,283,520
[7399]	26/08/07	600	604	600	603	+4.0	+0.67	700	3,858,283,520
[7399]	26/08/06	597	599	597	599	+3.0	+0.50	400	3,832,689,408
[7399]	26/08/05	596	600	596	596	+1.0	+0.17	1,600	3,813,494,016
[7399]	26/08/04	594	595	594	595	+1.0	+0.17	1,200	3,807,095,552
[7399]	26/08/03	594	596	592	594	-2.0	-0.34	1,000	3,800,697,088
[7399]	26/07/31	594	597	594	596	+3.0	+0.51	1,400	3,813,494,016
[7399]	26/07/30	592	593	591	593	0	+0.00	3,300	3,794,298,624
[7399]	26/07/29	591	594	591	593	-3.0	-0.50	2,000	3,794,298,624
[7399]	26/07/28	598	600	596	596	-1.0	-0.17	800	3,813,494,016
[7399]	26/07/27	600	600	597	597	+2.0	+0.34	600	3,819,892,480
[7399]	26/07/24	598	598	593	595	-3.0	-0.50	1,800	3,807,095,552
[7399]	26/07/23	603	603	598	598	+1.0	+0.17	600	3,826,290,944
[7399]	26/07/22	596	602	596	597	+1.0	+0.17	1,200	3,819,892,480
[7399]	26/07/21	600	600	596	596	-4.0	-0.67	1,600	3,813,494,016
[7399]	26/07/17	601	601	600	600	-1	-0.17	1,500	-
[7399]	26/07/16	606	606	599	601	-8	-1.31	12,900	-
[7399]	26/07/15	607	612	602	609	+12	+2.01	2,500	-
[7399]	26/07/14	592	600	592	597	+4	+0.67	3,700	-
[7399]	26/07/13	594	594	590	593	-1	-0.17	5,300	-
[7399]	26/07/10	591	600	591	594	+4	+0.68	900	-
[7399]	26/07/09	590	590	590	590	-7	-1.17	700	-
[7399]	26/07/08	599	602	597	597	-1	-0.17	4,600	-
[7399]	26/07/07	595	600	595	598	+4	+0.67	4,400	-
[7399]	26/07/06	591	595	590	594	+4	+0.68	3,500	-
[7399]	26/07/03	590	593	589	590	+1	+0.17	3,700	-
[7399]	26/07/02	591	591	588	589	+1	+0.17	3,400	-
[7399]	26/07/01	588	591	587	588	+2	+0.34	2,600	-
[7399]	26/06/30	585	588	585	586	+3	+0.51	2,300	-
[7399]	26/06/29	582	589	582	583	+6	+1.04	1,200	-
[7399]	26/06/26	577	580	577	577	+1	+0.17	1,200	-
[7399]	26/06/25	575	579	575	576	0	0.00	21,700	-
[7399]	26/06/24	585	585	572	576	-9	-1.54	2,900	-
[7399]	26/06/23	588	588	585	585	-3	-0.51	1,200	-
[7399]	26/06/22	589	592	588	588	-1	-0.17	2,100	-
[7399]	26/06/19	587	589	587	589	+2	+0.34	4,000	-
[7399]	26/06/18	592	592	587	587	-6	-1.01	1,600	-
[7399]	26/06/17	597	597	591	593	+2	+0.34	1,700	-
[7399]	26/06/16	591	595	591	591	0	0.00	1,300	-
[7399]	26/06/15	590	598	589	591	+8	+1.37	6,500	-
[7399]	26/06/12	580	588	578	583	+1	+0.17	6,800	-
[7399]	26/06/11	584	587	578	582	-3	-0.51	2,000	-
[7399]	26/06/10	585	586	585	585	0	0.00	800	-
[7399]	26/06/09	583	585	583	585	+2	+0.34	1,400	-
[7399]	26/06/08	589	589	578	583	-6	-1.02	5,000	-
[7399]	26/06/05	585	590	585	589	+6	+1.03	2,200	-
[7399]	26/06/04	579	586	578	583	+2	+0.34	3,000	-
[7399]	26/06/03	580	586	580	581	+2	+0.35	1,700	-
[7399]	26/06/02	575	580	572	579	+4	+0.70	2,000	-
[7399]	26/06/01	572	590	572	575	+3	+0.52	4,200	-
[7399]	26/05/29	570	574	570	572	+4	+0.70	1,800	-
[7399]	26/05/28	565	576	561	568	+15	+2.71	6,100	-
[7399]	26/05/27	564	564	553	553	-4	-0.72	7,200	-
[7399]	26/05/26	563	563	557	557	-3	-0.54	600	-
[7399]	26/05/25	564	564	560	560	-8	-1.41	2,300	-
[7399]	26/05/22	561	571	561	568	+11.0	+1.97	3,100	-
[7399]	26/05/21	552	566	552	557	+5.0	+0.91	3,000	-
[7399]	26/05/20	561	562	551	552	-10.0	-1.78	6,800	-
[7399]	26/05/19	568	568	562	562	-2.0	-0.35	6,600	-
[7399]	26/05/18	567	569	564	564	+1.0	+0.18	2,500	-
[7399]	26/05/15	563	571	562	563	-4.0	-0.71	2,900	-
[7399]	26/05/14	563	572	563	567	-4.0	-0.70	6,100	-
[7399]	26/05/13	570	571	567	571	+1.0	+0.18	2,500	-
[7399]	26/05/12	575	575	570	570	-5.0	-0.87	2,800	-
[7399]	26/05/11	581	587	575	575	+1.0	+0.17	4,200	-
[7399]	26/05/08	571	574	565	574	+12.0	+2.14	4,800	-
[7399]	26/05/07	574	574	557	562	-12.0	-2.09	20,000	-
[7399]	26/05/01	574	575	574	574	0	+0.00	1,100	-
[7399]	26/04/30	575	578	574	574	-4.0	-0.69	11,800	-
[7399]	26/04/28	575	579	575	578	+3.0	+0.52	700	-
[7399]	26/04/27	582	582	573	575	-7	-1.20	2,900	-
[7399]	26/04/24	587	587	579	582	+1	+0.17	1,000	-
[7399]	26/04/23	583	583	581	581	-3	-0.51	500	-
[7399]	26/04/22	589	589	580	584	-5	-0.85	4,700	-
[7399]	26/04/21	590	595	589	589	+1	+0.17	3,300	-
[7399]	26/04/20	582	593	582	588	+6	+1.03	1,600	-
[7399]	26/04/17	585	586	582	582	-5	-0.85	1,500	-
[7399]	26/04/16	586	587	585	587	-1	-0.17	900	-
[7399]	26/04/15	585	588	584	588	+4	+0.68	2,600	-
[7399]	26/04/14	580	588	577	584	-7	-1.18	168,700	-
[7399]	26/04/13	594	594	588	591	+4	+0.68	3,300	-
[7399]	26/04/10	596	596	587	587	-9	-1.51	4,500	-
[7399]	26/04/09	597	599	596	596	-1	-0.17	5,400	-
[7399]	26/04/08	598	600	591	597	+3	+0.51	4,700	-
[7399]	26/04/07	598	600	591	594	-3	-0.50	5,400	-
[7399]	26/04/06	597	597	597	597	0	0.00	500	-
[7399]	26/04/03	584	603	584	597	+13	+2.23	2,100	-
[7399]	26/04/02	587	593	584	584	-1	-0.17	1,400	-
[7399]	26/04/01	587	592	585	585	-1	-0.17	900	-
[7399]	26/03/31	581	587	580	586	+4	+0.69	3,700	-
[7399]	26/03/30	589	590	581	582	-25	-4.12	4,900	-
[7399]	26/03/27	602	607	601	607	+6	+1.00	2,300	-
[7399]	26/03/26	614	614	601	601	-14	-2.28	1,300	-
[7399]	26/03/25	600	615	600	615	+15	+2.50	1,300	-
[7399]	26/03/24	597	600	594	600	+8	+1.35	2,000	-
[7399]	26/03/23	600	605	592	592	-15	-2.47	4,200	-
[7399]	26/03/19	616	616	607	607	-12	-1.94	1,100	-
[7399]	26/03/18	617	621	614	619	+2	+0.32	11,300	-
[7399]	26/03/17	620	627	616	617	-2	-0.32	1,100	-
[7399]	26/03/16	620	625	619	619	-5	-0.80	2,200	-
[7399]	26/03/13	614	639	614	624	-3	-0.48	10,600	-
[7399]	26/03/12	632	632	622	627	-6	-0.95	1,500	-
[7399]	26/03/11	638	638	619	633	-6	-0.94	3,000	-
[7399]	26/03/10	608	639	608	639	+28	+4.58	3,900	-
[7399]	26/03/09	602	611	592	611	-2	-0.33	5,400	-
[7399]	26/03/06	614	619	613	613	-1	-0.16	2,900	-
[7399]	26/03/05	610	618	610	614	+10	+1.66	1,500	-
[7399]	26/03/04	616	619	604	604	-13	-2.11	26,400	-
[7399]	26/03/03	625	625	617	617	-9	-1.44	2,700	-
[7399]	26/03/02	630	630	626	626	-4	-0.63	3,700	-
[7399]	26/02/27	629	632	629	630	+2	+0.32	1,800	-
[7399]	26/02/26	636	636	628	628	-7	-1.10	2,100	-
[7399]	26/02/25	628	636	625	635	+10	+1.60	3,100	-
[7399]	26/02/24	637	637	624	625	-13	-2.04	4,700	-
[7399]	26/02/20	634	638	628	638	+4	+0.63	3,900	-
[7399]	26/02/19	638	639	632	634	-3	-0.47	2,300	-
[7399]	26/02/18	629	640	629	637	+8	+1.27	3,400	-
[7399]	26/02/17	624	632	624	629	+5	+0.80	2,400	-
[7399]	26/02/16	629	629	620	624	+4	+0.65	3,000	-
[7399]	26/02/13	630	630	615	620	-9	-1.43	12,800	-
[7399]	26/02/12	624	632	624	629	+7	+1.13	3,900	-
[7399]	26/02/10	627	632	619	622	-5	-0.80	3,700	-
[7399]	26/02/09	613	627	612	627	0	0.00	5,300	-
[7399]	26/02/06	611	630	611	627	+12	+1.95	8,500	-
[7399]	26/02/05	605	615	604	615	+12	+1.99	2,900	-
[7399]	26/02/04	601	614	601	603	+2	+0.33	2,300	-
[7399]	26/02/03	593	602	592	601	+9	+1.52	4,900	-
[7399]	26/02/02	598	599	592	592	-1	-0.17	3,600	-
[7399]	26/01/30	599	599	593	593	-6	-1.00	1,900	-
[7399]	26/01/29	603	603	594	599	-5	-0.83	1,500	-
[7399]	26/01/28	598	604	591	604	+5	+0.83	2,300	-
[7399]	26/01/27	595	600	595	599	+4	+0.67	2,200	-
[7399]	26/01/26	602	602	595	595	-10	-1.65	1,800	-
[7399]	26/01/23	610	615	605	605	0	0.00	6,900	-
[7399]	26/01/22	601	608	601	605	+9	+1.51	1,900	-
[7399]	26/01/21	608	608	587	596	-23	-3.72	13,800	-
[7399]	26/01/20	603	619	597	619	+18	+3.00	7,300	-
[7399]	26/01/19	598	604	595	601	+4	+0.67	4,400	-
[7399]	26/01/16	595	597	593	597	+2	+0.34	1,300	-
[7399]	26/01/15	598	601	593	595	-4	-0.67	4,900	-
[7399]	26/01/14	602	602	598	599	-4	-0.66	2,200	-
[7399]	26/01/13	603	605	601	603	+1	+0.17	12,000	-
[7399]	26/01/09	603	607	601	602	-1	-0.17	3,100	-
[7399]	26/01/08	607	608	602	603	-4	-0.66	9,800	-
[7399]	26/01/07	608	612	601	607	+6	+1.00	4,600	-
[7399]	26/01/06	597	609	593	601	+8	+1.35	11,500	-
[7399]	26/01/05	588	606	586	593	+7	+1.19	5,100	-
[7399]	25/12/30	587	587	585	586	-1	-0.17	3,300	-
[7399]	25/12/29	582	590	582	587	+5	+0.86	7,500	-
[7399]	25/12/26	584	584	580	582	-2	-0.34	3,200	-
[7399]	25/12/25	583	586	583	584	-1	-0.17	2,200	-
[7399]	25/12/24	583	585	583	585	+2	+0.34	1,400	-
[7399]	25/12/23	582	585	580	583	+1	+0.17	600	-
[7399]	25/12/22	580	584	580	582	+3	+0.52	1,000	-
[7399]	25/12/19	583	583	575	579	-4	-0.69	7,300	-
[7399]	25/12/18	577	587	577	583	+6	+1.04	4,100	-
[7399]	25/12/17	577	578	577	577	0	0.00	700	-
[7399]	25/12/16	576	587	576	577	0	0.00	3,400	-
[7399]	25/12/15	578	581	576	577	+2	+0.35	1,000	-
[7399]	25/12/12	576	576	575	575	-1	-0.17	500	-
[7399]	25/12/11	578	578	575	576	-2	-0.35	700	-
[7399]	25/12/10	578	584	578	578	0	0.00	2,700	-
[7399]	25/12/09	578	579	577	578	+1	+0.17	1,300	-
[7399]	25/12/08	576	579	575	577	+2	+0.35	7,200	-
[7399]	25/12/05	568	575	568	575	+9	+1.59	2,900	-
[7399]	25/12/04	577	577	565	566	-4	-0.70	3,600	-
[7399]	25/12/03	570	570	566	570	0	0.00	5,100	-
[7399]	25/12/02	569	572	565	570	0	0.00	1,300	-
[7399]	25/12/01	566	570	562	570	+4	+0.71	11,700	-
[7399]	25/11/28	564	566	564	566	+1	+0.18	6,500	-
[7399]	25/11/27	565	566	562	565	-3	-0.53	13,200	-
[7399]	25/11/26	565	578	564	568	+4	+0.71	2,700	-
[7399]	25/11/25	566	570	564	564	0	0.00	4,400	-
[7399]	25/11/21	564	565	551	564	-2	-0.35	3,300	-
[7399]	25/11/20	569	569	566	566	-7	-1.22	1,400	-
[7399]	25/11/19	563	579	561	573	+6	+1.06	2,600	-
[7399]	25/11/18	567	567	560	567	0	0.00	3,700	-
[7399]	25/11/17	564	570	564	567	-5	-0.87	1,900	-
[7399]	25/11/14	578	578	565	572	-6	-1.04	5,900	-
[7399]	25/11/13	586	591	577	578	-15	-2.53	4,100	-
[7399]	25/11/12	585	593	585	593	+6	+1.02	1,500	-
[7399]	25/11/11	595	595	586	587	+4	+0.69	4,600	-
[7399]	25/11/10	584	587	578	583	-1	-0.17	4,900	-
[7399]	25/11/07	581	586	580	584	+9	+1.57	1,700	-
[7399]	25/11/06	573	582	573	575	+2	+0.35	3,400	-
[7399]	25/11/05	576	576	566	573	-1	-0.17	9,600	-
[7399]	25/11/04	572	574	571	574	0	0.00	800	-
[7399]	25/10/31	580	580	574	574	-1	-0.17	900	-
[7399]	25/10/30	576	576	575	575	-3	-0.52	600	-
[7399]	25/10/29	573	579	573	578	+1	+0.17	2,200	-
[7399]	25/10/28	573	577	573	577	+5	+0.87	2,100	-
[7399]	25/10/27	572	578	570	572	-1	-0.17	1,900	-
[7399]	25/10/24	573	573	568	573	+3	+0.53	1,200	-
[7399]	25/10/23	580	580	570	570	-10	-1.72	600	-
[7399]	25/10/22	575	580	575	580	+5	+0.87	600	-
[7399]	25/10/21	578	580	572	575	-3	-0.52	1,600	-
[7399]	25/10/20	583	585	578	578	+3	+0.52	2,700	-
[7399]	25/10/17	576	578	572	575	+2	+0.35	1,600	-
[7399]	25/10/16	579	582	564	573	-5	-0.87	2,700	-
[7399]	25/10/15	572	580	572	578	+11	+1.94	2,600	-
[7399]	25/10/14	589	589	560	567	-19	-3.24	19,400	-
[7399]	25/10/10	584	588	584	586	-1	-0.17	2,700	-
[7399]	25/10/09	587	588	585	587	0	0.00	2,300	-
[7399]	25/10/08	581	593	581	587	+5	+0.86	4,600	-
[7399]	25/10/07	580	582	580	582	+2	+0.34	5,400	-
[7399]	25/10/06	580	580	572	580	0	0.00	2,700	-
[7399]	25/10/03	585	585	580	580	+5	+0.87	135,500	-
[7399]	25/10/02	563	575	563	575	+12	+2.13	600	-
[7399]	25/10/01	581	581	559	563	-20	-3.43	8,400	-
[7399]	25/09/30	585	585	582	583	-12	-2.02	1,500	-
[7399]	25/09/29	591	595	591	595	+4	+0.68	1,300	-
[7399]	25/09/26	590	591	590	591	+3	+0.51	500	-
[7399]	25/09/25	589	589	588	588	-7	-1.18	500	-
[7399]	25/09/24	599	599	590	595	+3	+0.51	4,000	-
[7399]	25/09/22	579	595	579	592	+13	+2.25	3,200	-
[7399]	25/09/19	577	579	577	579	+4	+0.70	700	-
[7399]	25/09/18	596	598	575	575	-16	-2.71	4,200	-
[7399]	25/09/17	590	591	590	591	+1	+0.17	3,000	-
[7399]	25/09/16	589	590	586	590	+4	+0.68	4,300	-
[7399]	25/09/12	588	590	586	586	-1	-0.17	1,100	-
[7399]	25/09/11	587	587	587	587	-1	-0.17	200	-
[7399]	25/09/10	583	588	583	588	+10	+1.73	3,200	-
[7399]	25/09/09	587	587	577	578	-11	-1.87	2,300	-
[7399]	25/09/08	586	589	586	589	+3	+0.51	300	-
[7399]	25/09/05	586	586	586	586	0	0.00	1,000	-