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
[7412]	26/10/29	303	305	300	301	-2.0	-0.66	411,600	58,134,016,000
[7412]	26/10/28	304	306	302	303	0	+0.00	413,500	58,520,289,280
[7412]	26/10/27	315	315	302	303	-12.0	-3.81	611,400	58,520,289,280
[7412]	26/10/26	312	316	310	315	+3.0	+0.96	416,500	60,837,924,864
[7412]	26/10/23	307	315	305	312	+6.0	+1.96	570,300	60,258,516,992
[7412]	26/10/22	310	312	304	306	-5.0	-1.61	506,200	59,099,701,248
[7412]	26/10/21	308	316	308	311	+3.0	+0.97	516,300	60,065,382,400
[7412]	26/10/20	311	313	305	308	-3.0	-0.96	531,100	59,485,970,432
[7412]	26/10/19	307	312	305	311	+3.0	+0.97	477,500	60,065,382,400
[7412]	26/10/16	308	311	306	308	+2.0	+0.65	366,100	59,485,970,432
[7412]	26/10/15	304	311	303	306	+2.0	+0.66	590,300	59,099,701,248
[7412]	26/10/14	305	306	298	304	-2.0	-0.65	625,600	58,713,427,968
[7412]	26/10/13	306	310	300	306	0	+0.00	650,600	59,099,701,248
[7412]	26/10/09	298	313	298	306	+9.0	+3.03	897,500	59,099,701,248
[7412]	26/10/08	311	312	297	297	-18.0	-5.71	1,530,700	57,361,473,536
[7412]	26/10/07	310	316	309	315	+4.0	+1.29	675,100	60,837,924,864
[7412]	26/10/06	314	316	308	311	-2.0	-0.64	858,600	60,065,382,400
[7412]	26/10/05	315	318	310	313	-3.0	-0.95	913,100	60,451,651,584
[7412]	26/10/02	317	318	306	316	-1.0	-0.32	1,314,300	61,031,063,552
[7412]	26/10/01	333	333	317	317	-17.0	-5.09	1,321,100	61,224,198,144
[7412]	26/09/30	334	336	334	334	0	+0.00	393,000	64,507,514,880
[7412]	26/09/29	340	341	332	334	-11.0	-3.19	839,000	64,507,514,880
[7412]	26/09/28	347	348	343	345	0	+0.00	773,600	66,632,015,872
[7412]	26/09/25	347	348	344	345	-3.0	-0.86	622,100	66,632,015,872
[7412]	26/09/24	348	353	348	348	0	+0.00	624,700	67,211,423,744
[7412]	26/09/18	351	354	345	348	-3.0	-0.85	1,205,800	67,211,423,744
[7412]	26/09/17	361	363	351	351	-9.0	-2.50	1,114,200	67,790,831,616
[7412]	26/09/16	361	364	360	360	-1.0	-0.28	362,000	69,529,059,328
[7412]	26/09/15	362	364	360	361	0	+0.00	312,900	69,722,193,920
[7412]	26/09/14	362	367	361	361	-1.0	-0.28	362,300	69,722,193,920
[7412]	26/09/11	369	369	361	362	-7.0	-1.90	506,400	69,915,328,512
[7412]	26/09/10	372	373	369	369	-3.0	-0.81	329,500	71,267,287,040
[7412]	26/09/09	378	378	372	372	-5.0	-1.33	385,100	71,846,690,816
[7412]	26/09/08	381	383	377	377	-4.0	-1.05	372,100	72,812,371,968
[7412]	26/09/07	390	391	381	381	-9.0	-2.31	548,800	73,584,918,528
[7412]	26/09/04	389	394	388	390	0	+0.00	359,900	75,323,146,240
[7412]	26/09/03	386	394	384	390	+3.0	+0.78	433,200	75,323,146,240
[7412]	26/09/02	384	388	379	387	+1.0	+0.26	433,900	74,743,734,272
[7412]	26/09/01	387	390	381	386	-1.0	-0.26	334,400	74,550,599,680
[7412]	26/08/31	385	392	382	387	+5.0	+1.31	3,302,100	74,743,734,272
[7412]	26/08/28	372	386	372	382	+10.0	+2.69	516,600	73,778,053,120
[7412]	26/08/27	376	380	370	372	-4.0	-1.06	410,600	71,846,690,816
[7412]	26/08/26	382	385	374	376	-7.0	-1.83	510,800	72,619,237,376
[7412]	26/08/25	377	395	376	383	+7.0	+1.86	984,700	73,971,195,904
[7412]	26/08/24	371	379	367	376	+6.0	+1.62	830,900	72,619,237,376
[7412]	26/08/21	362	374	362	370	+8.0	+2.21	838,000	71,460,421,632
[7412]	26/08/20	358	366	358	362	+5.0	+1.40	562,500	69,915,328,512
[7412]	26/08/19	361	364	356	357	-3.0	-0.83	939,500	68,949,647,360
[7412]	26/08/18	366	370	360	360	-6.0	-1.64	865,900	69,529,059,328
[7412]	26/08/17	375	375	365	366	-8.0	-2.14	439,600	70,687,875,072
[7412]	26/08/14	369	379	368	374	+7.0	+1.91	551,000	72,232,968,192
[7412]	26/08/13	370	371	360	367	-3.0	-0.81	828,600	70,881,009,664
[7412]	26/08/12	369	377	368	370	+1.0	+0.27	679,200	71,460,421,632
[7412]	26/08/10	366	369	363	369	+3.0	+0.82	628,900	71,267,287,040
[7412]	26/08/07	370	370	365	366	-4.0	-1.08	396,700	70,687,875,072
[7412]	26/08/06	372	376	364	370	-2.0	-0.54	622,600	71,460,421,632
[7412]	26/08/05	379	380	370	372	-6.0	-1.59	372,400	71,846,690,816
[7412]	26/08/04	378	381	374	378	+1.0	+0.27	265,000	73,005,514,752
[7412]	26/08/03	381	382	375	377	-4.0	-1.05	354,200	72,812,371,968
[7412]	26/07/31	390	395	381	381	-14.0	-3.54	480,700	73,584,918,528
[7412]	26/07/30	390	398	385	395	+7.0	+1.80	789,900	76,288,827,392
[7412]	26/07/29	370	388	370	388	+18.0	+4.86	885,500	74,936,877,056
[7412]	26/07/28	370	374	368	370	+1.0	+0.27	308,200	71,460,421,632
[7412]	26/07/27	365	376	365	369	+5.0	+1.37	342,600	71,267,287,040
[7412]	26/07/24	370	373	363	364	-6.0	-1.62	566,400	70,301,605,888
[7412]	26/07/23	380	383	370	370	-12.0	-3.14	708,400	71,460,421,632
[7412]	26/07/22	388	388	381	382	-8.0	-2.05	453,400	73,778,053,120
[7412]	26/07/21	380	395	380	390	+15.0	+4.00	984,800	75,323,146,240
[7412]	26/07/17	381	387	374	375	-6	-1.57	625,800	-
[7412]	26/07/16	379	382	376	381	+2	+0.53	456,100	-
[7412]	26/07/15	376	381	368	379	+2	+0.53	672,800	-
[7412]	26/07/14	383	387	376	377	-6	-1.57	701,800	-
[7412]	26/07/13	390	393	382	383	-4	-1.03	468,000	-
[7412]	26/07/10	383	391	380	387	+3	+0.78	368,300	-
[7412]	26/07/09	383	388	378	384	-1	-0.26	485,300	-
[7412]	26/07/08	390	396	385	385	-5	-1.28	652,300	-
[7412]	26/07/07	387	396	381	390	+2	+0.52	778,000	-
[7412]	26/07/06	357	389	356	388	+34	+9.60	1,365,700	-
[7412]	26/07/03	357	361	351	354	-4	-1.12	828,600	-
[7412]	26/07/02	356	365	353	358	-3	-0.83	767,200	-
[7412]	26/07/01	373	374	355	361	-12	-3.22	973,500	-
[7412]	26/06/30	397	397	364	373	-24	-6.05	1,542,900	-
[7412]	26/06/29	390	409	390	397	+10	+2.58	1,366,100	-
[7412]	26/06/26	372	392	361	387	+17	+4.59	1,113,000	-
[7412]	26/06/25	370	382	358	370	+1	+0.27	1,644,100	-
[7412]	26/06/24	342	373	335	369	+24	+6.96	2,291,800	-
[7412]	26/06/23	321	352	321	345	+25	+7.81	3,884,000	-
[7412]	26/06/22	359	380	320	320	-42	-11.60	6,352,300	-
[7412]	26/06/19	382	384	361	362	-26	-6.70	2,909,300	-
[7412]	26/06/18	445	447	383	388	-66	-14.54	4,365,100	-
[7412]	26/06/17	465	473	440	454	-27	-5.61	5,518,100	-
[7412]	26/06/16	481	481	481	481	-100	-17.21	349,800	-
[7412]	26/06/15	581	581	581	581	-100	-14.68	249,100	-
[7412]	26/06/12	692	693	678	681	-11	-1.59	218,000	-
[7412]	26/06/11	672	692	672	692	+23	+3.44	436,300	-
[7412]	26/06/10	655	671	654	669	+22	+3.40	257,400	-
[7412]	26/06/09	654	659	645	647	-4	-0.61	282,700	-
[7412]	26/06/08	652	660	645	651	-1	-0.15	234,700	-
[7412]	26/06/05	653	659	652	652	-1	-0.15	120,000	-
[7412]	26/06/04	660	664	652	653	-7	-1.06	168,600	-
[7412]	26/06/03	661	670	658	660	-2	-0.30	134,300	-
[7412]	26/06/02	655	665	653	662	+6	+0.91	203,500	-
[7412]	26/06/01	672	677	656	656	-15	-2.24	248,200	-
[7412]	26/05/29	660	690	660	671	+12	+1.82	491,200	-
[7412]	26/05/28	670	672	656	659	-11	-1.64	169,400	-
[7412]	26/05/27	666	670	662	670	+1	+0.15	151,300	-
[7412]	26/05/26	671	682	667	669	-1	-0.15	221,800	-
[7412]	26/05/25	680	682	665	670	-8	-1.18	200,800	-
[7412]	26/05/22	679	684	673	678	+2.0	+0.30	209,900	-
[7412]	26/05/21	674	679	665	676	+7.0	+1.05	190,400	-
[7412]	26/05/20	686	690	668	669	-22.0	-3.18	267,000	-
[7412]	26/05/19	663	692	663	691	+30.0	+4.54	470,100	-
[7412]	26/05/18	691	694	658	661	-37.0	-5.30	533,600	-
[7412]	26/05/15	690	701	688	698	+3.0	+0.43	368,800	-
[7412]	26/05/14	691	698	688	695	+4.0	+0.58	270,000	-
[7412]	26/05/13	684	700	680	691	+6.0	+0.88	593,600	-
[7412]	26/05/12	670	692	666	685	+13.0	+1.93	841,300	-
[7412]	26/05/11	634	674	634	672	+68.0	+11.26	1,219,900	-
[7412]	26/05/08	659	660	604	604	-57	-8.62	875,400	-
[7412]	26/05/07	665	670	658	661	+6	+0.92	433,900	-
[7412]	26/05/01	658	659	652	655	-1	-0.15	201,400	-
[7412]	26/04/30	668	670	655	656	-12	-1.80	314,200	-
[7412]	26/04/28	658	670	654	668	+10	+1.52	346,900	-
[7412]	26/04/27	662	667	656	658	-4	-0.60	331,500	-
[7412]	26/04/24	656	667	656	662	0	0.00	300,400	-
[7412]	26/04/23	662	665	656	662	-4	-0.60	283,800	-
[7412]	26/04/22	665	670	662	666	-2	-0.30	345,500	-
[7412]	26/04/21	654	668	654	668	+14	+2.14	528,100	-
[7412]	26/04/20	650	657	645	654	+7	+1.08	411,900	-
[7412]	26/04/17	652	656	644	647	+5	+0.78	240,900	-
[7412]	26/04/16	643	648	636	642	0	0.00	227,400	-
[7412]	26/04/15	639	644	634	642	+11	+1.74	263,700	-
[7412]	26/04/14	635	643	628	631	-4	-0.63	310,100	-
[7412]	26/04/13	641	647	635	635	-10	-1.55	234,100	-
[7412]	26/04/10	651	655	641	645	-5	-0.77	453,600	-
[7412]	26/04/09	655	669	650	650	-2	-0.31	716,600	-
[7412]	26/04/08	636	652	635	652	+16	+2.52	515,100	-
[7412]	26/04/07	635	642	634	636	+2	+0.32	231,500	-
[7412]	26/04/06	640	641	631	634	-6	-0.94	283,500	-
[7412]	26/04/03	637	640	627	640	+2	+0.31	329,700	-
[7412]	26/04/02	636	658	629	638	+12	+1.92	1,091,900	-
[7412]	26/04/01	610	627	610	626	+16	+2.62	577,200	-
[7412]	26/03/31	632	635	606	610	-21	-3.33	845,800	-
[7412]	26/03/30	593	631	588	631	+18	+2.94	1,451,500	-
[7412]	26/03/27	620	625	607	613	+3	+0.49	1,813,500	-
[7412]	26/03/26	625	630	605	610	-11	-1.77	971,900	-
[7412]	26/03/25	637	640	620	621	-16	-2.51	759,900	-
[7412]	26/03/24	641	643	636	637	0	0.00	339,900	-
[7412]	26/03/23	640	643	633	637	-8	-1.24	432,900	-
[7412]	26/03/19	646	647	640	645	0	0.00	680,100	-
[7412]	26/03/18	645	646	641	645	+1	+0.16	274,100	-
[7412]	26/03/17	642	644	641	644	+7	+1.10	268,300	-
[7412]	26/03/16	640	642	637	637	-2	-0.31	331,500	-
[7412]	26/03/13	632	640	632	639	+6	+0.95	426,000	-
[7412]	26/03/12	631	633	626	633	+4	+0.64	375,600	-
[7412]	26/03/11	630	632	627	629	+3	+0.48	210,800	-
[7412]	26/03/10	631	632	624	626	0	0.00	180,400	-
[7412]	26/03/09	623	632	621	626	-4	-0.63	425,000	-
[7412]	26/03/06	621	630	617	630	+9	+1.45	234,500	-
[7412]	26/03/05	625	630	620	621	+2	+0.32	359,400	-
[7412]	26/03/04	611	620	607	619	+2	+0.32	382,500	-
[7412]	26/03/03	624	626	615	617	-7	-1.12	243,600	-
[7412]	26/03/02	625	629	619	624	-3	-0.48	322,300	-
[7412]	26/02/27	629	632	623	627	0	0.00	437,200	-
[7412]	26/02/26	617	628	615	627	+16	+2.62	330,200	-
[7412]	26/02/25	616	617	608	611	-4	-0.65	262,300	-
[7412]	26/02/24	610	617	607	615	+4	+0.65	243,200	-
[7412]	26/02/20	609	613	608	611	+1	+0.16	189,000	-
[7412]	26/02/19	601	612	596	610	+8	+1.33	452,900	-
[7412]	26/02/18	606	609	600	602	-3	-0.50	235,100	-
[7412]	26/02/17	612	613	605	605	-2	-0.33	169,700	-
[7412]	26/02/16	606	618	603	607	+1	+0.17	288,400	-
[7412]	26/02/13	614	615	598	606	-8	-1.30	455,200	-
[7412]	26/02/12	606	615	603	614	-12	-1.92	988,100	-
[7412]	26/02/10	625	632	624	626	-2	-0.32	348,400	-
[7412]	26/02/09	629	633	623	628	-2	-0.32	298,300	-
[7412]	26/02/06	632	632	623	630	-2	-0.32	395,500	-
[7412]	26/02/05	630	632	626	632	+4	+0.64	322,500	-
[7412]	26/02/04	622	629	620	628	+7	+1.13	273,200	-
[7412]	26/02/03	620	625	616	621	+2	+0.32	423,200	-
[7412]	26/02/02	605	619	605	619	+14	+2.31	609,700	-
[7412]	26/01/30	600	605	597	605	+3	+0.50	229,200	-
[7412]	26/01/29	601	604	596	602	-1	-0.17	210,600	-
[7412]	26/01/28	603	606	595	603	-3	-0.50	487,600	-
[7412]	26/01/27	604	609	599	606	+3	+0.50	492,300	-
[7412]	26/01/26	605	607	600	603	-1	-0.17	415,200	-
[7412]	26/01/23	596	605	595	604	+12	+2.03	401,100	-
[7412]	26/01/22	596	599	586	592	-2	-0.34	281,500	-
[7412]	26/01/21	597	597	585	594	-4	-0.67	487,600	-
[7412]	26/01/20	599	602	592	598	+6	+1.01	647,400	-
[7412]	26/01/19	584	595	580	592	+14	+2.42	646,600	-
[7412]	26/01/16	582	585	576	578	-2	-0.34	498,600	-
[7412]	26/01/15	568	581	567	580	+15	+2.65	691,800	-
[7412]	26/01/14	558	570	556	565	+7	+1.25	440,900	-
[7412]	26/01/13	562	563	556	558	-5	-0.89	512,600	-
[7412]	26/01/09	565	565	560	563	-2	-0.35	267,100	-
[7412]	26/01/08	560	566	559	565	+6	+1.07	462,800	-
[7412]	26/01/07	552	563	550	559	+9	+1.64	459,800	-
[7412]	26/01/06	553	554	548	550	-1	-0.18	298,700	-
[7412]	26/01/05	554	559	547	551	-2	-0.36	640,200	-
[7412]	25/12/30	550	555	548	553	+4	+0.73	432,500	-
[7412]	25/12/29	545	550	543	549	+8	+1.48	415,300	-
[7412]	25/12/26	537	544	537	541	+6	+1.12	830,000	-
[7412]	25/12/25	529	538	525	535	+7	+1.33	837,800	-
[7412]	25/12/24	529	533	528	528	0	0.00	563,000	-
[7412]	25/12/23	518	528	517	528	+11	+2.13	820,300	-
[7412]	25/12/22	532	532	516	517	-15	-2.82	1,388,400	-
[7412]	25/12/19	538	538	532	532	-7	-1.30	483,800	-
[7412]	25/12/18	542	543	534	539	+1	+0.19	421,800	-
[7412]	25/12/17	546	547	536	538	-8	-1.47	495,000	-
[7412]	25/12/16	547	553	545	546	+2	+0.37	676,400	-
[7412]	25/12/15	537	546	536	544	+11	+2.06	599,000	-
[7412]	25/12/12	525	537	525	533	+8	+1.52	798,200	-
[7412]	25/12/11	524	526	521	525	-1	-0.19	610,100	-
[7412]	25/12/10	523	528	523	526	+1	+0.19	400,300	-
[7412]	25/12/09	530	531	522	525	-4	-0.76	636,700	-
[7412]	25/12/08	531	534	527	529	-8	-1.49	495,500	-
[7412]	25/12/05	526	538	523	537	+10	+1.90	692,000	-
[7412]	25/12/04	531	532	526	527	-5	-0.94	589,700	-
[7412]	25/12/03	540	541	532	532	-8	-1.48	476,500	-
[7412]	25/12/02	550	551	539	540	-10	-1.82	469,600	-
[7412]	25/12/01	554	554	545	550	-4	-0.72	442,400	-
[7412]	25/11/28	552	557	551	554	+1	+0.18	409,200	-
[7412]	25/11/27	551	554	550	553	+1	+0.18	280,700	-
[7412]	25/11/26	549	552	547	552	+3	+0.55	301,100	-
[7412]	25/11/25	549	551	545	549	0	0.00	315,500	-
[7412]	25/11/21	540	552	536	549	+13	+2.43	592,500	-
[7412]	25/11/20	538	540	535	536	-3	-0.56	349,800	-
[7412]	25/11/19	543	547	539	539	-2	-0.37	404,300	-
[7412]	25/11/18	545	546	540	541	-6	-1.10	293,300	-
[7412]	25/11/17	546	548	538	547	-1	-0.18	406,300	-
[7412]	25/11/14	558	562	547	548	-10	-1.79	426,900	-
[7412]	25/11/13	553	564	553	558	+8	+1.45	449,700	-
[7412]	25/11/12	548	554	548	550	+2	+0.36	318,800	-
[7412]	25/11/11	556	558	548	548	-7	-1.26	526,000	-
[7412]	25/11/10	536	559	532	555	+24	+4.52	1,000,300	-
[7412]	25/11/07	511	534	510	531	+11	+2.12	942,000	-
[7412]	25/11/06	532	532	519	520	-15	-2.80	1,101,800	-
[7412]	25/11/05	539	542	533	535	-4	-0.74	595,800	-
[7412]	25/11/04	541	542	531	539	-3	-0.55	862,800	-
[7412]	25/10/31	539	548	539	542	+3	+0.56	642,600	-
[7412]	25/10/30	543	548	539	539	-9	-1.64	924,400	-
[7412]	25/10/29	559	559	546	548	-15	-2.66	983,900	-
[7412]	25/10/28	570	570	563	563	-8	-1.40	712,600	-
[7412]	25/10/27	575	578	570	571	-6	-1.04	620,200	-
[7412]	25/10/24	584	585	575	577	-7	-1.20	506,600	-
[7412]	25/10/23	585	588	581	584	+2	+0.34	265,800	-
[7412]	25/10/22	578	583	574	582	+4	+0.69	476,400	-
[7412]	25/10/21	585	585	577	578	-7	-1.20	731,600	-
[7412]	25/10/20	597	597	585	585	-10	-1.68	442,200	-
[7412]	25/10/17	582	595	582	595	+11	+1.88	464,600	-
[7412]	25/10/16	585	587	581	584	-5	-0.85	710,500	-
[7412]	25/10/15	599	603	588	589	-6	-1.01	609,900	-
[7412]	25/10/14	589	599	581	595	+4	+0.68	740,800	-
[7412]	25/10/10	585	592	581	591	+2	+0.34	755,900	-
[7412]	25/10/09	602	602	589	589	-13	-2.16	1,189,900	-
[7412]	25/10/08	607	609	602	602	-3	-0.50	569,600	-
[7412]	25/10/07	606	607	602	605	-1	-0.17	538,900	-
[7412]	25/10/06	615	618	606	606	-2	-0.33	588,200	-
[7412]	25/10/03	607	616	607	608	+2	+0.33	585,400	-
[7412]	25/10/02	622	624	606	606	-15	-2.42	742,500	-
[7412]	25/10/01	640	641	619	621	-19	-2.97	720,500	-
[7412]	25/09/30	641	647	640	640	-1	-0.16	537,000	-
[7412]	25/09/29	647	648	641	641	-16	-2.44	1,094,200	-
[7412]	25/09/26	662	663	657	657	-6	-0.90	2,014,600	-
[7412]	25/09/25	663	664	662	663	0	0.00	571,000	-
[7412]	25/09/24	664	665	663	663	-1	-0.15	401,000	-
[7412]	25/09/22	666	668	664	664	-5	-0.75	332,000	-
[7412]	25/09/19	663	669	662	669	+4	+0.60	335,500	-
[7412]	25/09/18	664	666	663	665	0	0.00	126,700	-
[7412]	25/09/17	664	666	663	665	+1	+0.15	129,300	-
[7412]	25/09/16	662	665	661	664	+2	+0.30	177,300	-
[7412]	25/09/12	662	663	660	662	+1	+0.15	133,100	-
[7412]	25/09/11	662	664	660	661	-2	-0.30	183,600	-
[7412]	25/09/10	661	663	660	663	+1	+0.15	141,100	-
[7412]	25/09/09	660	662	660	662	+2	+0.30	128,300	-
[7412]	25/09/08	661	663	659	660	-1	-0.15	235,700	-
[7412]	25/09/05	664	664	661	661	-3	-0.45	150,500	-