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
[7416]	26/10/29	678	683	678	683	+3.0	+0.44	1,200	10,709,473,280
[7416]	26/10/28	685	685	678	680	-4.0	-0.58	2,500	10,662,432,768
[7416]	26/10/27	671	684	669	684	+15.0	+2.24	4,500	10,725,152,768
[7416]	26/10/26	665	669	665	669	+4.0	+0.60	3,100	10,489,952,256
[7416]	26/10/23	666	666	664	665	-1.0	-0.15	1,000	10,427,232,256
[7416]	26/10/22	666	666	664	666	0	+0.00	1,000	10,442,911,744
[7416]	26/10/21	664	666	662	666	+3.0	+0.45	2,000	10,442,911,744
[7416]	26/10/20	661	665	661	663	+1.0	+0.15	1,500	10,395,872,256
[7416]	26/10/19	664	667	660	662	-4.0	-0.60	4,400	10,380,191,744
[7416]	26/10/16	666	666	665	666	+1.0	+0.15	1,000	10,442,911,744
[7416]	26/10/15	664	665	662	665	+1.0	+0.15	1,400	10,427,232,256
[7416]	26/10/14	664	665	664	664	0	+0.00	1,800	10,411,551,744
[7416]	26/10/13	666	666	664	664	-2.0	-0.30	2,100	10,411,551,744
[7416]	26/10/09	667	667	666	666	-1.0	-0.15	600	10,442,911,744
[7416]	26/10/08	667	667	664	667	-3.0	-0.45	2,600	10,458,592,256
[7416]	26/10/07	670	672	670	670	-3.0	-0.45	6,500	10,505,631,744
[7416]	26/10/06	676	677	673	673	-3.0	-0.44	1,300	10,552,672,256
[7416]	26/10/05	675	677	674	676	+1.0	+0.15	1,800	10,599,712,768
[7416]	26/10/02	675	677	672	675	-1.0	-0.15	1,900	10,584,032,256
[7416]	26/10/01	676	680	676	676	-4.0	-0.59	1,400	10,599,712,768
[7416]	26/09/30	680	680	676	680	+3.0	+0.44	2,600	10,662,432,768
[7416]	26/09/29	680	680	676	677	-12.0	-1.74	15,200	10,615,392,256
[7416]	26/09/28	690	690	685	689	+1.0	+0.15	53,500	10,803,553,280
[7416]	26/09/25	687	688	681	688	+5.0	+0.73	11,900	10,787,872,768
[7416]	26/09/24	685	685	680	683	-2.0	-0.29	11,200	10,709,473,280
[7416]	26/09/18	688	688	681	685	-3.0	-0.44	2,700	10,740,833,280
[7416]	26/09/17	687	688	683	688	+1.0	+0.15	1,100	10,787,872,768
[7416]	26/09/16	686	688	682	687	+5.0	+0.73	2,000	10,772,193,280
[7416]	26/09/15	682	685	682	682	-3.0	-0.44	900	10,693,792,768
[7416]	26/09/14	684	686	681	685	+4.0	+0.59	2,200	10,740,833,280
[7416]	26/09/11	683	683	681	681	-2.0	-0.29	1,000	10,678,112,256
[7416]	26/09/10	682	683	682	683	0	+0.00	600	10,709,473,280
[7416]	26/09/09	683	683	682	683	+1.0	+0.15	1,300	10,709,473,280
[7416]	26/09/08	684	684	682	682	-2.0	-0.29	1,200	10,693,792,768
[7416]	26/09/07	683	687	683	684	+1.0	+0.15	1,700	10,725,152,768
[7416]	26/09/04	685	689	683	683	-5.0	-0.73	3,000	10,709,473,280
[7416]	26/09/03	689	689	688	688	-1.0	-0.15	400	10,787,872,768
[7416]	26/09/02	689	689	689	689	0	+0.00	900	10,803,553,280
[7416]	26/09/01	690	695	689	689	0	+0.00	1,400	10,803,553,280
[7416]	26/08/31	689	699	686	689	0	+0.00	2,700	10,803,553,280
[7416]	26/08/28	693	693	689	689	-1.0	-0.14	3,000	10,803,553,280
[7416]	26/08/27	687	690	685	690	+3.0	+0.44	2,100	10,819,232,768
[7416]	26/08/26	689	689	683	687	+2.0	+0.29	1,600	10,772,193,280
[7416]	26/08/25	690	690	683	685	-2.0	-0.29	1,600	10,740,833,280
[7416]	26/08/24	685	687	681	687	+6.0	+0.88	2,100	10,772,193,280
[7416]	26/08/21	680	685	680	681	0	+0.00	1,200	10,678,112,256
[7416]	26/08/20	678	681	678	681	+1.0	+0.15	800	10,678,112,256
[7416]	26/08/19	680	681	678	680	0	+0.00	1,800	10,662,432,768
[7416]	26/08/18	680	685	680	680	0	+0.00	2,100	10,662,432,768
[7416]	26/08/17	682	684	680	680	-2.0	-0.29	2,600	10,662,435,840
[7416]	26/08/14	682	687	682	682	0	+0.00	2,000	10,693,795,840
[7416]	26/08/13	686	687	681	682	-1.0	-0.15	1,100	10,693,795,840
[7416]	26/08/12	680	685	680	683	+2.0	+0.29	2,200	10,709,476,352
[7416]	26/08/10	680	690	680	681	+1.0	+0.15	1,900	10,678,116,352
[7416]	26/08/07	685	699	680	680	-6.0	-0.87	3,900	10,662,435,840
[7416]	26/08/06	680	686	680	686	+3.0	+0.44	900	10,756,516,864
[7416]	26/08/05	685	687	681	683	-8.0	-1.16	3,300	10,709,476,352
[7416]	26/08/04	698	698	691	691	-7.0	-1.00	2,400	10,834,916,352
[7416]	26/08/03	700	701	698	698	-5.0	-0.71	1,700	10,944,676,864
[7416]	26/07/31	718	718	701	703	-11.0	-1.54	3,200	11,023,077,376
[7416]	26/07/30	690	714	690	714	+18.0	+2.59	4,900	11,195,557,888
[7416]	26/07/29	694	700	690	696	-5.0	-0.71	3,700	10,913,316,864
[7416]	26/07/28	716	716	698	701	-19.0	-2.64	11,700	10,991,717,376
[7416]	26/07/27	694	722	694	720	+26.0	+3.75	8,300	11,289,637,888
[7416]	26/07/24	694	694	691	694	0	+0.00	1,000	10,881,956,864
[7416]	26/07/23	689	695	687	694	+7.0	+1.02	3,800	10,881,956,864
[7416]	26/07/22	686	687	680	687	+1.0	+0.15	2,100	10,772,196,352
[7416]	26/07/21	675	686	675	686	+11.0	+1.63	1,300	10,756,516,864
[7416]	26/07/17	673	680	670	675	+4	+0.60	1,500	-
[7416]	26/07/16	667	671	667	671	+2	+0.30	1,700	-
[7416]	26/07/15	668	671	668	669	+1	+0.15	1,200	-
[7416]	26/07/14	668	670	667	668	0	0.00	1,900	-
[7416]	26/07/13	667	668	666	668	+3	+0.45	1,800	-
[7416]	26/07/10	666	666	662	665	+2	+0.30	1,200	-
[7416]	26/07/09	663	666	661	663	-3	-0.45	900	-
[7416]	26/07/08	662	666	662	666	+3	+0.45	1,500	-
[7416]	26/07/07	665	667	662	663	-3	-0.45	2,300	-
[7416]	26/07/06	661	667	660	666	-2	-0.30	3,000	-
[7416]	26/07/03	665	668	661	668	+3	+0.45	2,400	-
[7416]	26/07/02	660	665	658	665	+5	+0.76	2,000	-
[7416]	26/07/01	663	663	660	660	-7	-1.05	1,000	-
[7416]	26/06/30	665	668	660	667	0	0.00	1,300	-
[7416]	26/06/29	650	667	650	667	+12	+1.83	4,700	-
[7416]	26/06/26	668	668	650	655	-13	-1.95	7,300	-
[7416]	26/06/25	663	668	663	668	+5	+0.75	2,400	-
[7416]	26/06/24	660	663	655	663	+1	+0.15	3,900	-
[7416]	26/06/23	663	685	662	662	-1	-0.15	4,400	-
[7416]	26/06/22	660	663	659	663	+1	+0.15	3,100	-
[7416]	26/06/19	664	665	661	662	-2	-0.30	1,900	-
[7416]	26/06/18	672	672	664	664	-8	-1.19	2,600	-
[7416]	26/06/17	666	672	666	672	+2	+0.30	1,000	-
[7416]	26/06/16	680	680	670	670	-7	-1.03	1,500	-
[7416]	26/06/15	670	677	669	677	+7	+1.04	3,100	-
[7416]	26/06/12	680	680	660	670	-8	-1.18	5,300	-
[7416]	26/06/11	678	678	671	678	-1	-0.15	1,600	-
[7416]	26/06/10	672	679	670	679	+8	+1.19	2,200	-
[7416]	26/06/09	674	679	670	671	-8	-1.18	1,900	-
[7416]	26/06/08	671	679	671	679	+8	+1.19	1,700	-
[7416]	26/06/05	666	671	665	671	+5	+0.75	2,000	-
[7416]	26/06/04	670	670	666	666	-4	-0.60	2,600	-
[7416]	26/06/03	671	684	670	670	-2	-0.30	6,400	-
[7416]	26/06/02	674	675	672	672	-2	-0.30	1,700	-
[7416]	26/06/01	675	675	674	674	-4	-0.59	1,200	-
[7416]	26/05/29	677	678	675	678	0	0.00	2,700	-
[7416]	26/05/28	685	685	678	678	-5	-0.73	3,200	-
[7416]	26/05/27	680	683	678	683	+1	+0.15	2,100	-
[7416]	26/05/26	682	684	676	682	+2	+0.29	3,100	-
[7416]	26/05/25	689	689	680	680	-8	-1.16	2,500	-
[7416]	26/05/22	688	690	687	688	+3.0	+0.44	2,000	-
[7416]	26/05/21	685	692	680	685	-2.0	-0.29	3,900	-
[7416]	26/05/20	679	689	679	687	-2.0	-0.29	4,600	-
[7416]	26/05/19	681	690	680	689	+8.0	+1.17	7,100	-
[7416]	26/05/18	680	683	680	681	-2.0	-0.29	2,800	-
[7416]	26/05/15	684	688	682	683	-1.0	-0.15	1,100	-
[7416]	26/05/14	685	687	681	684	-3.0	-0.44	2,200	-
[7416]	26/05/13	687	688	685	687	0	+0.00	2,200	-
[7416]	26/05/12	692	692	686	687	+1.0	+0.15	2,100	-
[7416]	26/05/11	687	690	686	686	-11.0	-1.58	2,800	-
[7416]	26/05/08	690	698	690	697	+5.0	+0.72	1,700	-
[7416]	26/05/07	700	701	692	692	+2.0	+0.29	4,000	-
[7416]	26/05/01	702	702	680	690	-14.0	-1.99	9,800	-
[7416]	26/04/30	702	704	700	704	+1.0	+0.14	2,400	-
[7416]	26/04/28	703	703	700	703	+2.0	+0.29	2,500	-
[7416]	26/04/27	698	701	697	701	+3	+0.43	2,300	-
[7416]	26/04/24	699	701	698	698	-1	-0.14	3,000	-
[7416]	26/04/23	700	700	697	699	-2	-0.29	2,900	-
[7416]	26/04/22	700	701	696	701	+1	+0.14	2,300	-
[7416]	26/04/21	701	701	699	700	-1	-0.14	2,000	-
[7416]	26/04/20	701	705	700	701	+1	+0.14	3,300	-
[7416]	26/04/17	704	706	700	700	-4	-0.57	2,400	-
[7416]	26/04/16	700	706	700	704	+4	+0.57	2,000	-
[7416]	26/04/15	695	701	695	700	+5	+0.72	1,400	-
[7416]	26/04/14	706	707	695	695	-12	-1.70	6,300	-
[7416]	26/04/13	713	714	707	707	-6	-0.84	3,400	-
[7416]	26/04/10	716	721	710	713	-3	-0.42	4,900	-
[7416]	26/04/09	713	720	711	716	-2	-0.28	3,500	-
[7416]	26/04/08	711	728	709	718	+7	+0.98	5,300	-
[7416]	26/04/07	716	718	708	711	-2	-0.28	5,000	-
[7416]	26/04/06	708	717	708	713	+5	+0.71	5,400	-
[7416]	26/04/03	715	715	708	708	+2	+0.28	3,100	-
[7416]	26/04/02	712	717	706	706	0	0.00	3,500	-
[7416]	26/04/01	700	754	700	706	+7	+1.00	15,500	-
[7416]	26/03/31	728	728	675	699	-29	-3.98	25,200	-
[7416]	26/03/30	751	759	720	728	-49	-6.31	40,600	-
[7416]	26/03/27	800	807	775	777	-23	-2.88	87,700	-
[7416]	26/03/26	800	808	800	800	-6	-0.74	23,700	-
[7416]	26/03/25	802	813	802	806	+5	+0.62	10,700	-
[7416]	26/03/24	799	811	795	801	+11	+1.39	23,100	-
[7416]	26/03/23	841	841	790	790	-80	-9.20	51,400	-
[7416]	26/03/19	843	900	799	870	+18	+2.11	98,100	-
[7416]	26/03/18	799	852	792	852	+61	+7.71	26,300	-
[7416]	26/03/17	800	800	791	791	-5	-0.63	5,900	-
[7416]	26/03/16	788	796	788	796	+8	+1.02	7,600	-
[7416]	26/03/13	783	788	783	788	+3	+0.38	2,500	-
[7416]	26/03/12	785	790	780	785	0	0.00	2,800	-
[7416]	26/03/11	788	788	785	785	-3	-0.38	2,900	-
[7416]	26/03/10	787	795	787	788	+7	+0.90	3,500	-
[7416]	26/03/09	781	789	779	781	-5	-0.64	5,100	-
[7416]	26/03/06	785	787	778	786	+6	+0.77	2,300	-
[7416]	26/03/05	775	785	775	780	+5	+0.65	4,700	-
[7416]	26/03/04	770	775	770	775	0	0.00	4,100	-
[7416]	26/03/03	780	782	773	775	-4	-0.51	6,800	-
[7416]	26/03/02	784	789	779	779	-5	-0.64	9,600	-
[7416]	26/02/27	790	790	784	784	-6	-0.76	6,800	-
[7416]	26/02/26	784	792	784	790	+6	+0.77	7,800	-
[7416]	26/02/25	781	787	781	784	-1	-0.13	3,500	-
[7416]	26/02/24	797	797	777	785	-12	-1.51	7,700	-
[7416]	26/02/20	805	805	788	797	-11	-1.36	5,000	-
[7416]	26/02/19	820	820	808	808	-19	-2.30	5,700	-
[7416]	26/02/18	826	828	820	827	0	0.00	7,500	-
[7416]	26/02/17	810	829	808	827	+23	+2.86	10,500	-
[7416]	26/02/16	785	809	785	804	-11	-1.35	10,500	-
[7416]	26/02/13	808	817	796	815	+7	+0.87	5,700	-
[7416]	26/02/12	773	808	766	808	+44	+5.76	11,900	-
[7416]	26/02/10	761	764	759	764	+3	+0.39	4,400	-
[7416]	26/02/09	757	763	756	761	+6	+0.79	7,700	-
[7416]	26/02/06	756	756	752	755	0	0.00	5,000	-
[7416]	26/02/05	755	763	755	755	0	0.00	5,800	-
[7416]	26/02/04	782	782	755	755	-27	-3.45	8,700	-
[7416]	26/02/03	804	804	781	782	-23	-2.86	6,600	-
[7416]	26/02/02	796	805	796	805	+9	+1.13	8,800	-
[7416]	26/01/30	810	810	784	796	-15	-1.85	9,300	-
[7416]	26/01/29	816	824	811	811	-5	-0.61	5,300	-
[7416]	26/01/28	834	845	800	816	-31	-3.66	14,100	-
[7416]	26/01/27	834	848	834	847	+15	+1.80	17,200	-
[7416]	26/01/26	794	834	794	832	+29	+3.61	18,500	-
[7416]	26/01/23	765	837	760	803	+38	+4.97	35,700	-
[7416]	26/01/22	732	765	732	765	+33	+4.51	7,400	-
[7416]	26/01/21	727	734	727	732	-2	-0.27	1,700	-
[7416]	26/01/20	731	734	730	734	+1	+0.14	1,400	-
[7416]	26/01/19	736	738	730	733	0	0.00	3,100	-
[7416]	26/01/16	735	735	730	733	0	0.00	2,400	-
[7416]	26/01/15	728	734	725	733	+8	+1.10	2,400	-
[7416]	26/01/14	727	731	721	725	-8	-1.09	4,500	-
[7416]	26/01/13	736	736	728	733	-1	-0.14	4,300	-
[7416]	26/01/09	735	735	730	734	-2	-0.27	3,400	-
[7416]	26/01/08	740	740	736	736	-3	-0.41	2,300	-
[7416]	26/01/07	755	758	736	739	-18	-2.38	5,900	-
[7416]	26/01/06	765	767	756	757	-3	-0.39	6,800	-
[7416]	26/01/05	750	763	749	760	+13	+1.74	9,300	-
[7416]	25/12/30	734	749	734	747	+13	+1.77	5,600	-
[7416]	25/12/29	719	740	716	734	+16	+2.23	6,900	-
[7416]	25/12/26	712	720	709	718	+8	+1.13	10,800	-
[7416]	25/12/25	697	710	695	710	+11	+1.57	6,100	-
[7416]	25/12/24	695	699	693	699	+7	+1.01	4,300	-
[7416]	25/12/23	691	693	689	692	+1	+0.14	4,300	-
[7416]	25/12/22	690	691	689	691	+2	+0.29	5,100	-
[7416]	25/12/19	691	691	689	689	-1	-0.14	3,200	-
[7416]	25/12/18	690	692	690	690	0	0.00	2,300	-
[7416]	25/12/17	692	692	690	690	-2	-0.29	2,700	-
[7416]	25/12/16	691	692	690	692	+1	+0.14	1,800	-
[7416]	25/12/15	696	696	690	691	-2	-0.29	3,900	-
[7416]	25/12/12	696	696	692	693	+1	+0.14	1,700	-
[7416]	25/12/11	692	695	691	692	0	0.00	2,700	-
[7416]	25/12/10	694	695	692	692	-3	-0.43	3,100	-
[7416]	25/12/09	696	697	695	695	-1	-0.14	2,100	-
[7416]	25/12/08	700	700	696	696	-3	-0.43	2,200	-
[7416]	25/12/05	701	701	698	699	-5	-0.71	2,200	-
[7416]	25/12/04	696	704	696	704	+8	+1.15	2,400	-
[7416]	25/12/03	696	699	695	696	-3	-0.43	1,600	-
[7416]	25/12/02	699	700	696	699	0	0.00	2,500	-
[7416]	25/12/01	692	700	692	699	+8	+1.16	6,500	-
[7416]	25/11/28	690	695	686	691	+5	+0.73	5,100	-
[7416]	25/11/27	688	688	683	686	+3	+0.44	3,100	-
[7416]	25/11/26	681	688	680	683	-1	-0.15	3,400	-
[7416]	25/11/25	681	689	680	684	+1	+0.15	4,600	-
[7416]	25/11/21	691	691	679	683	-5	-0.73	9,100	-
[7416]	25/11/20	688	693	688	688	0	0.00	2,000	-
[7416]	25/11/19	690	690	685	688	-2	-0.29	3,800	-
[7416]	25/11/18	693	695	690	690	-3	-0.43	2,100	-
[7416]	25/11/17	696	696	690	693	-5	-0.72	6,700	-
[7416]	25/11/14	703	703	698	698	-5	-0.71	5,400	-
[7416]	25/11/13	699	704	695	703	+3	+0.43	2,700	-
[7416]	25/11/12	695	704	693	700	+10	+1.45	6,000	-
[7416]	25/11/11	701	707	690	690	-11	-1.57	3,900	-
[7416]	25/11/10	701	704	700	701	-2	-0.28	2,400	-
[7416]	25/11/07	701	703	694	703	-1	-0.14	2,600	-
[7416]	25/11/06	699	705	695	704	+6	+0.86	4,600	-
[7416]	25/11/05	695	698	690	698	+8	+1.16	2,100	-
[7416]	25/11/04	693	698	690	690	-8	-1.15	4,300	-
[7416]	25/10/31	699	699	693	698	-4	-0.57	1,300	-
[7416]	25/10/30	691	702	691	702	+9	+1.30	4,500	-
[7416]	25/10/29	699	700	691	693	-6	-0.86	3,400	-
[7416]	25/10/28	701	703	696	699	-5	-0.71	6,300	-
[7416]	25/10/27	707	709	700	704	-3	-0.42	6,900	-
[7416]	25/10/24	705	707	703	707	+6	+0.86	2,200	-
[7416]	25/10/23	702	711	695	701	-1	-0.14	8,600	-
[7416]	25/10/22	703	704	700	702	+1	+0.14	2,100	-
[7416]	25/10/21	703	707	701	701	+1	+0.14	1,800	-
[7416]	25/10/20	712	712	699	700	-11	-1.55	9,100	-
[7416]	25/10/17	716	716	703	711	-9	-1.25	7,500	-
[7416]	25/10/16	723	724	717	720	-4	-0.55	3,200	-
[7416]	25/10/15	722	724	719	724	+2	+0.28	2,900	-
[7416]	25/10/14	723	733	715	722	-10	-1.37	6,400	-
[7416]	25/10/10	730	740	725	732	-1	-0.14	4,400	-
[7416]	25/10/09	731	745	725	733	+1	+0.14	5,600	-
[7416]	25/10/08	738	745	731	732	-5	-0.68	7,700	-
[7416]	25/10/07	732	745	731	737	-1	-0.14	4,800	-
[7416]	25/10/06	720	742	717	738	+15	+2.07	7,000	-
[7416]	25/10/03	717	730	715	723	-2	-0.28	6,300	-
[7416]	25/10/02	768	768	723	725	-36	-4.73	16,900	-
[7416]	25/10/01	765	765	761	761	-4	-0.52	7,700	-
[7416]	25/09/30	765	770	765	765	0	0.00	3,100	-
[7416]	25/09/29	776	776	763	765	-20	-2.55	22,700	-
[7416]	25/09/26	780	786	775	785	+7	+0.90	64,700	-
[7416]	25/09/25	780	780	776	778	+2	+0.26	14,300	-
[7416]	25/09/24	775	780	772	776	+1	+0.13	10,900	-
[7416]	25/09/22	792	792	775	775	-6	-0.77	9,100	-
[7416]	25/09/19	789	810	777	781	-8	-1.01	11,100	-
[7416]	25/09/18	768	817	768	789	+21	+2.73	15,800	-
[7416]	25/09/17	774	781	768	768	-5	-0.65	18,400	-
[7416]	25/09/16	772	780	772	773	+1	+0.13	5,400	-
[7416]	25/09/12	783	825	772	772	-6	-0.77	23,600	-
[7416]	25/09/11	765	784	765	778	+12	+1.57	13,900	-
[7416]	25/09/10	806	807	766	766	-43	-5.32	21,000	-
[7416]	25/09/09	821	825	809	809	-8	-0.98	6,700	-
[7416]	25/09/08	851	851	817	817	-39	-4.56	18,200	-
[7416]	25/09/05	881	881	844	856	-25	-2.84	10,700	-