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
[7422]	26/10/29	520	520	518	518	-1.0	-0.19	2,000	2,635,687,680
[7422]	26/10/28	538	538	519	519	-15.0	-2.81	3,200	2,640,775,680
[7422]	26/10/27	530	540	517	534	+4.0	+0.75	18,400	2,717,098,752
[7422]	26/10/26	479	530	477	530	+25.0	+4.95	30,400	2,696,745,984
[7422]	26/10/23	500	515	495	505	+5.0	+1.00	11,600	2,569,541,120
[7422]	26/10/22	510	510	499	500	0	+0.00	13,700	2,544,100,096
[7422]	26/10/21	510	516	500	500	0	+0.00	4,800	2,544,100,096
[7422]	26/10/20	510	511	500	500	-3.0	-0.60	1,700	2,544,100,096
[7422]	26/10/19	492	508	491	503	+19.0	+3.93	5,000	2,559,364,608
[7422]	26/10/16	502	502	484	484	-13.0	-2.62	2,100	2,462,688,768
[7422]	26/10/15	513	513	486	497	-7.0	-1.39	1,200	2,528,835,328
[7422]	26/10/14	490	506	476	504	+8.0	+1.61	14,100	2,564,452,864
[7422]	26/10/13	490	506	490	496	-4.0	-0.80	1,200	2,523,747,328
[7422]	26/10/09	510	515	500	500	-20.0	-3.85	9,900	2,544,100,096
[7422]	26/10/08	545	557	520	520	-35.0	-6.31	17,600	2,645,863,936
[7422]	26/10/07	562	585	540	555	-17.0	-2.97	35,100	2,823,951,104
[7422]	26/10/06	557	575	556	572	+5.0	+0.88	15,300	2,910,450,432
[7422]	26/10/05	600	600	553	567	-26.0	-4.38	44,000	2,885,009,408
[7422]	26/10/02	509	599	509	593	+74.0	+14.26	95,300	3,017,302,528
[7422]	26/10/01	518	520	500	519	+1.0	+0.19	16,300	2,640,775,680
[7422]	26/09/30	493	530	485	518	+33.0	+6.80	68,700	2,635,687,680
[7422]	26/09/29	432	511	432	485	+54.0	+12.53	257,400	2,467,777,024
[7422]	26/09/28	423	431	419	431	+7.0	+1.65	9,100	2,193,014,272
[7422]	26/09/25	419	424	418	424	+5.0	+1.19	9,700	2,157,396,736
[7422]	26/09/24	410	419	410	419	+9.0	+2.20	26,100	2,131,955,840
[7422]	26/09/18	404	410	404	410	+5.0	+1.23	400	2,086,162,048
[7422]	26/09/17	409	409	405	405	-4.0	-0.98	4,500	2,060,721,024
[7422]	26/09/16	410	417	401	409	-8.0	-1.92	6,200	2,081,073,792
[7422]	26/09/15	426	426	413	417	+15.0	+3.73	6,700	2,121,779,456
[7422]	26/09/14	405	405	392	402	+3.0	+0.75	7,900	2,045,456,384
[7422]	26/09/11	395	400	394	399	+4.0	+1.01	2,400	2,030,191,744
[7422]	26/09/10	395	396	395	395	-7.0	-1.74	1,200	2,009,838,976
[7422]	26/09/09	407	407	385	402	-3.0	-0.74	4,900	2,045,456,384
[7422]	26/09/08	425	430	404	405	-16.0	-3.80	22,600	2,060,721,024
[7422]	26/09/07	404	421	397	421	+25.0	+6.31	18,800	2,142,132,224
[7422]	26/09/04	382	399	381	396	+20.0	+5.32	22,400	2,014,927,232
[7422]	26/09/03	373	376	373	376	+2.0	+0.53	700	1,913,163,264
[7422]	26/09/02	371	374	370	374	+1.0	+0.27	1,400	1,902,986,752
[7422]	26/09/01	382	382	371	373	-2.0	-0.53	2,300	1,897,898,624
[7422]	26/08/31	370	375	369	375	+6.0	+1.63	2,000	1,908,075,008
[7422]	26/08/28	363	369	363	369	+6.0	+1.65	4,800	1,877,545,856
[7422]	26/08/27	360	364	359	363	+2.0	+0.55	3,900	1,847,016,576
[7422]	26/08/26	360	362	360	361	0	+0.00	800	1,836,840,192
[7422]	26/08/25	363	363	360	361	+3.0	+0.84	1,000	1,836,840,192
[7422]	26/08/24	360	363	358	358	-1.0	-0.28	2,600	1,821,575,552
[7422]	26/08/21	359	361	359	359	+1.0	+0.28	1,200	1,826,663,808
[7422]	26/08/20	357	358	356	358	+2.0	+0.56	2,300	1,821,575,552
[7422]	26/08/19	357	357	356	356	-3.0	-0.84	1,000	1,811,399,168
[7422]	26/08/18	359	359	358	359	0	+0.00	400	1,826,663,808
[7422]	26/08/17	361	361	355	359	-1.0	-0.28	18,000	1,826,663,808
[7422]	26/08/14	360	360	360	360	+7.0	+1.98	100	1,831,751,936
[7422]	26/08/13	354	355	353	353	-1.0	-0.28	1,100	1,796,134,656
[7422]	26/08/12	360	360	352	354	-1.0	-0.28	5,400	1,801,222,784
[7422]	26/08/10	352	355	351	355	-5.0	-1.39	23,700	1,806,311,040
[7422]	26/08/07	356	360	356	360	+6.0	+1.69	4,900	1,831,751,936
[7422]	26/08/06	351	357	351	354	-2.0	-0.56	25,500	1,801,222,784
[7422]	26/08/05	353	360	352	356	0	+0.00	5,300	1,811,399,168
[7422]	26/08/04	362	364	351	356	-11.0	-3.00	16,000	1,811,399,168
[7422]	26/08/03	359	367	359	367	+8.0	+2.23	3,200	1,867,369,344
[7422]	26/07/31	359	363	359	359	-7.0	-1.91	5,200	1,826,663,808
[7422]	26/07/30	365	366	360	366	+6.0	+1.67	17,200	1,862,281,216
[7422]	26/07/29	364	365	360	360	-5.0	-1.37	2,100	1,831,751,936
[7422]	26/07/28	363	366	360	365	+1.0	+0.27	3,000	1,857,192,960
[7422]	26/07/27	362	365	360	364	+1.0	+0.28	6,000	1,852,104,832
[7422]	26/07/24	372	372	363	363	-9.0	-2.42	6,900	1,847,016,576
[7422]	26/07/23	370	372	369	372	+1.0	+0.27	2,000	1,892,810,368
[7422]	26/07/22	374	374	371	371	-2.0	-0.54	1,000	1,887,722,240
[7422]	26/07/21	375	375	364	373	+1.0	+0.27	2,200	1,897,898,624
[7422]	26/07/17	367	378	367	372	-8	-2.11	3,200	-
[7422]	26/07/16	385	385	375	380	-10	-2.56	3,200	-
[7422]	26/07/15	385	390	382	390	+5	+1.30	5,600	-
[7422]	26/07/14	382	385	381	385	+3	+0.79	1,300	-
[7422]	26/07/13	379	382	379	382	0	0.00	900	-
[7422]	26/07/10	385	385	382	382	+1	+0.26	200	-
[7422]	26/07/09	381	381	380	381	－	－	1,900	-
[7422]	26/07/08	－	－	－	383	－	－	0	-
[7422]	26/07/07	379	386	379	383	+4	+1.06	3,000	-
[7422]	26/07/06	380	390	371	379	+9	+2.43	6,100	-
[7422]	26/07/03	364	370	364	370	+6	+1.65	200	-
[7422]	26/07/02	364	365	364	364	0	0.00	1,400	-
[7422]	26/07/01	361	388	361	364	+3	+0.83	4,400	-
[7422]	26/06/30	359	370	359	361	-1	-0.28	4,000	-
[7422]	26/06/29	368	375	362	362	-14	-3.72	5,300	-
[7422]	26/06/26	365	382	360	376	+11	+3.01	5,800	-
[7422]	26/06/25	370	370	360	365	+3	+0.83	3,100	-
[7422]	26/06/24	365	366	360	362	-3	-0.82	4,400	-
[7422]	26/06/23	360	367	360	365	+2	+0.55	1,500	-
[7422]	26/06/22	370	370	360	363	-15	-3.97	8,200	-
[7422]	26/06/19	380	382	378	378	-4	-1.05	7,600	-
[7422]	26/06/18	387	389	382	382	-27	-6.60	19,600	-
[7422]	26/06/17	402	412	399	409	+7	+1.74	15,800	-
[7422]	26/06/16	401	408	398	402	0	0.00	4,000	-
[7422]	26/06/15	398	405	398	402	+4	+1.01	21,800	-
[7422]	26/06/12	408	408	392	398	-1	-0.25	6,900	-
[7422]	26/06/11	397	399	389	399	+2	+0.50	5,900	-
[7422]	26/06/10	402	402	397	397	-4	-1.00	5,600	-
[7422]	26/06/09	400	403	392	401	+8	+2.04	1,600	-
[7422]	26/06/08	394	403	391	393	-1	-0.25	9,800	-
[7422]	26/06/05	394	394	389	394	-4	-1.01	7,200	-
[7422]	26/06/04	402	402	398	398	0	0.00	1,300	-
[7422]	26/06/03	405	405	398	398	-1	-0.25	4,100	-
[7422]	26/06/02	396	399	394	399	+2	+0.50	15,900	-
[7422]	26/06/01	395	397	394	397	+1	+0.25	2,700	-
[7422]	26/05/29	395	399	390	396	-1	-0.25	4,500	-
[7422]	26/05/28	396	410	396	397	-4	-1.00	8,100	-
[7422]	26/05/27	397	401	397	401	+5	+1.26	22,400	-
[7422]	26/05/26	397	397	394	396	-1	-0.25	2,100	-
[7422]	26/05/25	402	402	397	397	-1	-0.25	3,700	-
[7422]	26/05/22	398	399	392	398	-4.0	-1.00	2,800	-
[7422]	26/05/21	407	407	402	402	-7.0	-1.71	1,600	-
[7422]	26/05/20	395	416	395	409	+14.0	+3.54	5,200	-
[7422]	26/05/19	399	405	395	395	0	+0.00	5,300	-
[7422]	26/05/18	394	399	394	395	+1.0	+0.25	500	-
[7422]	26/05/15	410	410	394	394	-16.0	-3.90	1,300	-
[7422]	26/05/14	402	411	395	410	-8.0	-1.91	8,100	-
[7422]	26/05/13	420	425	415	418	-10.0	-2.34	4,100	-
[7422]	26/05/12	427	428	427	428	+1.0	+0.23	500	-
[7422]	26/05/11	428	428	426	427	-1.0	-0.23	500	-
[7422]	26/05/08	436	436	428	428	-8.0	-1.83	4,100	-
[7422]	26/05/07	442	445	436	436	-5.0	-1.13	1,700	-
[7422]	26/05/01	443	448	437	441	+2.0	+0.46	13,800	-
[7422]	26/04/30	422	442	422	439	+11.0	+2.57	13,400	-
[7422]	26/04/28	410	435	410	428	+18.0	+4.39	8,500	-
[7422]	26/04/27	406	415	406	410	-11	-2.61	11,000	-
[7422]	26/04/24	423	428	403	421	+2	+0.48	23,000	-
[7422]	26/04/23	406	419	405	419	+13	+3.20	1,200	-
[7422]	26/04/22	420	420	406	406	0	0.00	1,300	-
[7422]	26/04/21	414	414	406	406	-9	-2.17	2,600	-
[7422]	26/04/20	423	423	414	415	+13	+3.23	1,200	-
[7422]	26/04/17	403	406	402	402	-5	-1.23	700	-
[7422]	26/04/16	400	422	400	407	+7	+1.75	13,900	-
[7422]	26/04/15	400	400	399	400	+1	+0.25	3,000	-
[7422]	26/04/14	393	400	393	399	+8	+2.05	3,500	-
[7422]	26/04/13	390	392	390	391	-2	-0.51	2,700	-
[7422]	26/04/10	390	393	390	393	+3	+0.77	900	-
[7422]	26/04/09	386	392	386	390	0	0.00	2,100	-
[7422]	26/04/08	390	391	389	390	+4	+1.04	2,300	-
[7422]	26/04/07	386	386	386	386	-8	-2.03	300	-
[7422]	26/04/06	379	394	377	394	+15	+3.96	6,300	-
[7422]	26/04/03	382	382	379	379	-3	-0.79	6,200	-
[7422]	26/04/02	389	389	382	382	-7	-1.80	16,400	-
[7422]	26/04/01	393	399	387	389	+4	+1.04	5,300	-
[7422]	26/03/31	389	390	381	385	-4	-1.03	1,700	-
[7422]	26/03/30	397	397	380	389	-9	-2.26	4,800	-
[7422]	26/03/27	398	398	398	398	0	0.00	1,500	-
[7422]	26/03/26	395	398	393	398	+6	+1.53	4,500	-
[7422]	26/03/25	398	398	390	392	-2	-0.51	2,900	-
[7422]	26/03/24	397	399	388	394	-3	-0.76	3,300	-
[7422]	26/03/23	414	422	395	397	-19	-4.57	13,600	-
[7422]	26/03/19	440	440	416	416	-14	-3.26	3,000	-
[7422]	26/03/18	419	454	419	430	+12	+2.87	5,300	-
[7422]	26/03/17	426	426	417	418	-8	-1.88	1,600	-
[7422]	26/03/16	423	430	420	426	+3	+0.71	4,300	-
[7422]	26/03/13	423	432	423	423	-2	-0.47	2,500	-
[7422]	26/03/12	433	436	425	425	-13	-2.97	6,600	-
[7422]	26/03/11	442	447	438	438	-12	-2.67	32,500	-
[7422]	26/03/10	447	450	434	450	+12	+2.74	4,100	-
[7422]	26/03/09	439	442	423	438	-1	-0.23	4,000	-
[7422]	26/03/06	439	439	439	439	-8	-1.79	100	-
[7422]	26/03/05	434	447	434	447	+15	+3.47	900	-
[7422]	26/03/04	443	450	432	432	-14	-3.14	5,000	-
[7422]	26/03/03	450	456	446	446	-8	-1.76	3,400	-
[7422]	26/03/02	452	458	452	454	0	0.00	700	-
[7422]	26/02/27	454	454	454	454	-4	-0.87	900	-
[7422]	26/02/26	456	459	455	458	+3	+0.66	1,100	-
[7422]	26/02/25	462	462	455	455	-5	-1.09	2,100	-
[7422]	26/02/24	454	461	454	460	+6	+1.32	28,600	-
[7422]	26/02/20	461	461	454	454	+1	+0.22	4,000	-
[7422]	26/02/19	454	455	453	453	-1	-0.22	23,600	-
[7422]	26/02/18	455	463	452	454	-4	-0.87	12,200	-
[7422]	26/02/17	456	463	456	458	-2	-0.43	12,100	-
[7422]	26/02/16	453	470	452	460	+2	+0.44	3,300	-
[7422]	26/02/13	453	460	453	458	-2	-0.43	2,500	-
[7422]	26/02/12	464	464	444	460	-5	-1.08	39,800	-
[7422]	26/02/10	464	466	464	465	0	0.00	8,700	-
[7422]	26/02/09	465	471	465	465	0	0.00	4,600	-
[7422]	26/02/06	469	477	464	465	-8	-1.69	11,900	-
[7422]	26/02/05	480	480	472	473	-5	-1.05	9,300	-
[7422]	26/02/04	481	481	478	478	-4	-0.83	12,300	-
[7422]	26/02/03	483	490	481	482	-1	-0.21	5,900	-
[7422]	26/02/02	484	492	482	483	-13	-2.62	17,200	-
[7422]	26/01/30	492	498	484	496	+4	+0.81	4,800	-
[7422]	26/01/29	482	495	482	492	+9	+1.86	4,600	-
[7422]	26/01/28	485	485	483	483	-6	-1.23	2,900	-
[7422]	26/01/27	486	489	485	489	+2	+0.41	3,500	-
[7422]	26/01/26	493	493	487	487	-6	-1.22	8,400	-
[7422]	26/01/23	491	494	491	493	0	0.00	6,500	-
[7422]	26/01/22	492	498	492	493	0	0.00	2,100	-
[7422]	26/01/21	494	495	493	493	-2	-0.40	1,900	-
[7422]	26/01/20	499	499	495	495	-2	-0.40	1,000	-
[7422]	26/01/19	497	498	496	497	-3	-0.60	2,900	-
[7422]	26/01/16	498	500	497	500	+1	+0.20	3,000	-
[7422]	26/01/15	502	502	497	499	-3	-0.60	4,300	-
[7422]	26/01/14	502	503	501	502	0	0.00	3,100	-
[7422]	26/01/13	507	507	499	502	-2	-0.40	4,000	-
[7422]	26/01/09	500	504	500	504	-1	-0.20	1,100	-
[7422]	26/01/08	500	505	500	505	+1	+0.20	400	-
[7422]	26/01/07	500	504	500	504	+2	+0.40	1,100	-
[7422]	26/01/06	501	508	500	502	+1	+0.20	1,500	-
[7422]	26/01/05	497	503	497	501	+1	+0.20	2,600	-
[7422]	25/12/30	506	506	497	500	-2	-0.40	3,000	-
[7422]	25/12/29	497	502	497	502	+5	+1.01	5,700	-
[7422]	25/12/26	495	498	493	497	+2	+0.40	34,500	-
[7422]	25/12/25	498	498	493	495	-1	-0.20	5,000	-
[7422]	25/12/24	498	506	492	496	-2	-0.40	14,600	-
[7422]	25/12/23	499	499	493	498	-1	-0.20	5,000	-
[7422]	25/12/22	505	506	494	499	-10	-1.96	8,600	-
[7422]	25/12/19	508	514	504	509	-5	-0.97	12,500	-
[7422]	25/12/18	517	524	507	514	-29	-5.34	76,600	-
[7422]	25/12/17	540	546	539	543	+3	+0.56	9,100	-
[7422]	25/12/16	543	548	533	540	0	0.00	10,500	-
[7422]	25/12/15	537	549	536	540	+3	+0.56	13,100	-
[7422]	25/12/12	539	541	537	537	-2	-0.37	2,500	-
[7422]	25/12/11	543	543	539	539	-1	-0.19	2,800	-
[7422]	25/12/10	544	545	540	540	-1	-0.18	5,200	-
[7422]	25/12/09	543	546	541	541	0	0.00	24,100	-
[7422]	25/12/08	547	549	540	541	-1	-0.18	7,500	-
[7422]	25/12/05	540	545	540	542	-1	-0.18	13,000	-
[7422]	25/12/04	541	572	540	543	+9	+1.69	9,300	-
[7422]	25/12/03	540	540	534	534	-3	-0.56	2,000	-
[7422]	25/12/02	546	546	521	537	-2	-0.37	7,100	-
[7422]	25/12/01	528	543	528	539	-3	-0.55	14,900	-
[7422]	25/11/28	527	600	527	542	+15	+2.85	26,400	-
[7422]	25/11/27	536	558	527	527	-2	-0.38	9,400	-
[7422]	25/11/26	524	529	524	529	+5	+0.95	2,200	-
[7422]	25/11/25	532	532	524	524	-8	-1.50	5,600	-
[7422]	25/11/21	531	535	529	532	+1	+0.19	3,500	-
[7422]	25/11/20	536	539	528	531	-4	-0.75	5,300	-
[7422]	25/11/19	532	535	527	535	+3	+0.56	2,400	-
[7422]	25/11/18	532	532	531	532	-5	-0.93	1,400	-
[7422]	25/11/17	549	549	534	537	-11	-2.01	2,700	-
[7422]	25/11/14	541	548	541	548	+8	+1.48	6,800	-
[7422]	25/11/13	535	542	535	540	+11	+2.08	5,500	-
[7422]	25/11/12	539	539	525	529	-7	-1.31	3,500	-
[7422]	25/11/11	532	538	532	536	+5	+0.94	800	-
[7422]	25/11/10	542	542	531	531	-8	-1.48	1,000	-
[7422]	25/11/07	545	545	537	539	0	0.00	2,000	-
[7422]	25/11/06	542	543	539	539	-2	-0.37	2,500	-
[7422]	25/11/05	558	558	540	541	-7	-1.28	3,400	-
[7422]	25/11/04	558	558	548	548	0	0.00	3,600	-
[7422]	25/10/31	551	551	542	548	+7	+1.29	9,300	-
[7422]	25/10/30	557	557	536	541	0	0.00	8,500	-
[7422]	25/10/29	552	552	532	541	-9	-1.64	7,500	-
[7422]	25/10/28	590	595	550	550	-14	-2.48	54,800	-
[7422]	25/10/27	534	564	533	564	0	0.00	19,500	-
[7422]	25/10/24	552	577	550	564	+11	+1.99	22,600	-
[7422]	25/10/23	560	560	550	553	+1	+0.18	1,900	-
[7422]	25/10/22	553	555	550	552	+5	+0.91	3,600	-
[7422]	25/10/21	544	550	544	547	0	0.00	6,000	-
[7422]	25/10/20	553	553	538	547	-2	-0.36	7,300	-
[7422]	25/10/17	559	559	543	549	-20	-3.51	15,300	-
[7422]	25/10/16	542	569	542	569	+17	+3.08	11,200	-
[7422]	25/10/15	552	555	547	552	0	0.00	5,100	-
[7422]	25/10/14	558	558	550	552	-4	-0.72	3,600	-
[7422]	25/10/10	551	591	551	556	+1	+0.18	19,600	-
[7422]	25/10/09	552	557	543	555	+4	+0.73	9,300	-
[7422]	25/10/08	565	565	548	551	-4	-0.72	3,300	-
[7422]	25/10/07	555	564	555	555	-4	-0.72	6,600	-
[7422]	25/10/06	548	559	548	559	+1	+0.18	16,200	-
[7422]	25/10/03	553	563	542	558	+6	+1.09	13,700	-
[7422]	25/10/02	552	557	544	552	+10	+1.85	4,500	-
[7422]	25/10/01	552	552	531	542	-10	-1.81	7,000	-
[7422]	25/09/30	552	553	552	552	0	0.00	5,200	-
[7422]	25/09/29	571	571	551	552	+1	+0.18	3,000	-
[7422]	25/09/26	555	556	541	551	-7	-1.25	7,900	-
[7422]	25/09/25	564	564	549	558	-9	-1.59	10,000	-
[7422]	25/09/24	576	578	560	567	-13	-2.24	11,500	-
[7422]	25/09/22	576	582	576	580	-1	-0.17	11,000	-
[7422]	25/09/19	589	589	581	581	-10	-1.69	9,300	-
[7422]	25/09/18	567	598	556	591	+25	+4.42	16,600	-
[7422]	25/09/17	554	566	554	566	+3	+0.53	9,900	-
[7422]	25/09/16	549	564	540	563	+11	+1.99	21,200	-
[7422]	25/09/12	581	581	521	552	-21	-3.66	48,400	-
[7422]	25/09/11	573	577	573	573	-3	-0.52	14,300	-
[7422]	25/09/10	582	583	574	576	-5	-0.86	8,700	-
[7422]	25/09/09	585	589	581	581	-4	-0.68	5,700	-
[7422]	25/09/08	596	596	585	585	-8	-1.35	8,000	-
[7422]	25/09/05	591	595	588	593	+2	+0.34	6,500	-