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
[7427]	26/10/29	823	825	820	824	-1.0	-0.12	3,700	5,047,094,784
[7427]	26/10/28	824	825	824	825	-1.0	-0.12	800	5,053,219,840
[7427]	26/10/27	826	826	819	826	-3.0	-0.36	3,300	5,059,344,896
[7427]	26/10/26	822	829	822	829	+11.0	+1.34	9,100	5,077,720,576
[7427]	26/10/23	821	826	816	818	-3.0	-0.37	17,300	5,010,343,936
[7427]	26/10/22	828	828	821	821	-6.0	-0.73	1,600	5,028,719,616
[7427]	26/10/21	826	827	824	827	+3.0	+0.36	4,900	5,065,469,952
[7427]	26/10/20	821	830	821	824	+3.0	+0.37	3,100	5,047,094,784
[7427]	26/10/19	820	828	820	821	+2.0	+0.24	8,500	5,028,719,616
[7427]	26/10/16	830	830	819	819	-1.0	-0.12	6,800	5,016,468,992
[7427]	26/10/15	820	833	819	820	-1.0	-0.12	4,400	4,979,877,376
[7427]	26/10/14	818	830	818	821	-1.0	-0.12	4,400	4,985,950,208
[7427]	26/10/13	824	825	820	822	-2.0	-0.24	7,200	4,992,023,040
[7427]	26/10/09	827	828	821	824	-3.0	-0.36	5,000	5,004,169,216
[7427]	26/10/08	831	831	818	827	+1.0	+0.12	12,600	5,022,388,224
[7427]	26/10/07	838	838	816	826	-8.0	-0.96	11,500	5,016,315,392
[7427]	26/10/06	815	838	815	834	+8.0	+0.97	16,500	5,064,899,584
[7427]	26/10/05	837	837	826	826	-3.0	-0.36	3,500	5,016,315,392
[7427]	26/10/02	835	835	828	829	-4.0	-0.48	2,200	5,034,534,400
[7427]	26/10/01	834	834	829	833	0	+0.00	1,500	5,058,826,240
[7427]	26/09/30	832	833	828	833	+1.0	+0.12	1,700	5,058,826,240
[7427]	26/09/29	829	832	825	832	0	+0.00	6,100	5,052,753,408
[7427]	26/09/28	833	833	827	832	-5.0	-0.60	5,100	5,052,753,408
[7427]	26/09/25	838	838	827	837	-1.0	-0.12	2,300	5,083,118,592
[7427]	26/09/24	854	854	820	838	-2.0	-0.24	82,000	5,089,191,424
[7427]	26/09/18	834	841	834	840	+6.0	+0.72	6,500	5,101,337,600
[7427]	26/09/17	827	835	827	834	+5.0	+0.60	6,600	5,064,899,584
[7427]	26/09/16	824	829	824	829	+8.0	+0.97	800	5,034,534,400
[7427]	26/09/15	824	831	820	821	-3.0	-0.36	6,800	4,985,950,208
[7427]	26/09/14	824	830	824	824	-6.0	-0.72	1,200	5,004,169,216
[7427]	26/09/11	821	830	821	830	+1.0	+0.12	1,200	5,040,607,232
[7427]	26/09/10	825	830	822	829	+4.0	+0.48	4,900	5,034,534,400
[7427]	26/09/09	830	831	824	825	-3.0	-0.36	4,600	5,010,242,560
[7427]	26/09/08	832	834	828	828	-6.0	-0.72	2,100	5,028,461,568
[7427]	26/09/07	836	836	833	834	-2.0	-0.24	2,400	5,064,899,584
[7427]	26/09/04	833	837	830	836	+4.0	+0.48	2,200	5,077,045,760
[7427]	26/09/03	839	840	828	832	-3.0	-0.36	5,000	5,052,753,408
[7427]	26/09/02	831	843	831	835	+3.0	+0.36	3,900	5,070,972,416
[7427]	26/09/01	832	844	831	832	-3.0	-0.36	8,900	5,052,753,408
[7427]	26/08/31	838	842	829	835	-4.0	-0.48	8,200	5,070,972,416
[7427]	26/08/28	827	843	827	839	+3.0	+0.36	9,700	5,095,264,768
[7427]	26/08/27	839	845	834	836	+1.0	+0.12	6,300	5,077,045,760
[7427]	26/08/26	849	850	821	835	-15.0	-1.76	89,000	5,070,972,416
[7427]	26/08/25	847	854	839	850	+6.0	+0.71	5,200	5,162,067,968
[7427]	26/08/24	832	849	832	844	+13.0	+1.56	7,600	5,125,629,952
[7427]	26/08/21	833	841	831	831	+1.0	+0.12	3,300	5,046,680,576
[7427]	26/08/20	832	832	830	830	+1.0	+0.12	3,600	5,040,607,232
[7427]	26/08/19	831	833	829	829	-4.0	-0.48	4,200	5,034,534,400
[7427]	26/08/18	836	836	830	833	-2.0	-0.24	2,300	5,058,826,240
[7427]	26/08/17	830	835	830	835	+1.0	+0.12	1,800	5,070,972,416
[7427]	26/08/14	842	842	829	834	-4.0	-0.48	4,000	5,064,899,584
[7427]	26/08/13	839	844	831	838	+4.0	+0.48	5,000	5,089,191,424
[7427]	26/08/12	825	835	820	834	+14.0	+1.71	7,200	5,064,899,584
[7427]	26/08/10	826	828	811	820	-9.0	-1.09	11,000	4,979,877,376
[7427]	26/08/07	828	830	828	829	+1.0	+0.12	2,700	5,034,534,400
[7427]	26/08/06	826	829	821	828	+3.0	+0.36	2,700	5,028,461,568
[7427]	26/08/05	823	833	823	825	+3.0	+0.36	5,700	5,010,242,560
[7427]	26/08/04	829	829	822	822	-7.0	-0.84	2,500	4,992,023,040
[7427]	26/08/03	827	829	825	829	+5.0	+0.61	3,900	5,034,534,400
[7427]	26/07/31	821	827	821	824	+2.0	+0.24	1,700	5,004,169,216
[7427]	26/07/30	821	829	821	822	-1.0	-0.12	7,300	4,992,023,040
[7427]	26/07/29	826	828	822	823	-1.0	-0.12	4,600	4,998,096,384
[7427]	26/07/28	823	827	823	824	+1.0	+0.12	3,200	5,004,169,216
[7427]	26/07/27	829	829	823	823	-4.0	-0.48	3,000	4,998,096,384
[7427]	26/07/24	821	827	820	827	+5.0	+0.61	2,500	5,022,388,224
[7427]	26/07/23	827	828	822	822	-5.0	-0.60	3,500	4,992,023,040
[7427]	26/07/22	827	830	826	827	0	+0.00	3,300	5,022,388,224
[7427]	26/07/21	822	827	815	827	+10.0	+1.22	5,400	5,022,388,224
[7427]	26/07/17	822	822	816	817	-5	-0.61	4,600	-
[7427]	26/07/16	823	827	818	822	+1	+0.12	6,900	-
[7427]	26/07/15	826	826	818	821	+1	+0.12	3,100	-
[7427]	26/07/14	818	823	818	820	+2	+0.24	6,500	-
[7427]	26/07/13	819	844	817	818	-30	-3.54	25,000	-
[7427]	26/07/10	858	858	840	848	+5	+0.59	11,600	-
[7427]	26/07/09	850	850	843	843	-5	-0.59	2,500	-
[7427]	26/07/08	845	849	845	848	+7	+0.83	8,400	-
[7427]	26/07/07	845	845	841	841	-4	-0.47	4,400	-
[7427]	26/07/06	846	846	840	845	0	0.00	4,300	-
[7427]	26/07/03	842	845	841	845	-1	-0.12	3,800	-
[7427]	26/07/02	840	847	835	846	+6	+0.71	3,900	-
[7427]	26/07/01	837	840	835	840	+4	+0.48	2,500	-
[7427]	26/06/30	827	837	827	836	+10	+1.21	5,000	-
[7427]	26/06/29	832	832	826	826	-4	-0.48	1,300	-
[7427]	26/06/26	823	830	823	830	0	0.00	2,100	-
[7427]	26/06/25	831	831	823	830	+8	+0.97	4,200	-
[7427]	26/06/24	823	824	822	822	-8	-0.96	2,500	-
[7427]	26/06/23	837	837	830	830	-5	-0.60	5,800	-
[7427]	26/06/22	836	836	825	835	+2	+0.24	3,200	-
[7427]	26/06/19	838	839	827	833	-1	-0.12	3,900	-
[7427]	26/06/18	834	836	830	834	+7	+0.85	3,300	-
[7427]	26/06/17	818	839	818	827	+9	+1.10	9,300	-
[7427]	26/06/16	823	829	815	818	-5	-0.61	7,100	-
[7427]	26/06/15	821	828	820	823	+2	+0.24	3,000	-
[7427]	26/06/12	831	831	820	821	+2	+0.24	1,000	-
[7427]	26/06/11	818	826	818	819	+1	+0.12	3,300	-
[7427]	26/06/10	818	824	817	818	0	0.00	6,200	-
[7427]	26/06/09	821	829	818	818	-8	-0.97	9,300	-
[7427]	26/06/08	840	841	811	826	-27	-3.17	13,500	-
[7427]	26/06/05	832	853	832	853	+23	+2.77	7,300	-
[7427]	26/06/04	825	830	823	830	+4	+0.48	4,300	-
[7427]	26/06/03	815	826	815	826	+10	+1.23	10,200	-
[7427]	26/06/02	819	829	815	816	-5	-0.61	10,400	-
[7427]	26/06/01	838	845	819	821	-23	-2.73	27,900	-
[7427]	26/05/29	841	850	841	844	+2	+0.24	2,200	-
[7427]	26/05/28	843	846	840	842	+2	+0.24	4,600	-
[7427]	26/05/27	838	848	838	840	0	0.00	8,200	-
[7427]	26/05/26	843	843	836	840	-4	-0.47	14,400	-
[7427]	26/05/25	844	850	839	844	-2	-0.24	18,800	-
[7427]	26/05/22	857	857	844	846	+4.0	+0.48	6,500	-
[7427]	26/05/21	849	854	842	842	+4.0	+0.48	4,600	-
[7427]	26/05/20	859	859	838	838	-21.0	-2.44	18,300	-
[7427]	26/05/19	853	859	849	859	+7.0	+0.82	7,600	-
[7427]	26/05/18	862	864	851	852	-13.0	-1.50	7,400	-
[7427]	26/05/15	871	880	865	865	-1.0	-0.12	5,100	-
[7427]	26/05/14	873	874	865	866	-4.0	-0.46	3,500	-
[7427]	26/05/13	870	875	868	870	+1.0	+0.12	4,800	-
[7427]	26/05/12	869	873	869	869	0	+0.00	3,300	-
[7427]	26/05/11	870	874	866	869	0	+0.00	8,600	-
[7427]	26/05/08	878	878	866	869	-6.0	-0.69	12,300	-
[7427]	26/05/07	882	882	869	875	+6.0	+0.69	8,700	-
[7427]	26/05/01	878	878	869	869	-4.0	-0.46	5,400	-
[7427]	26/04/30	876	877	866	873	-3.0	-0.34	5,900	-
[7427]	26/04/28	866	876	866	876	+7.0	+0.81	6,300	-
[7427]	26/04/27	889	889	867	869	-20	-2.25	17,500	-
[7427]	26/04/24	880	895	875	889	+13	+1.48	9,900	-
[7427]	26/04/23	880	884	872	876	-4	-0.45	8,700	-
[7427]	26/04/22	890	890	880	880	-10	-1.12	3,000	-
[7427]	26/04/21	882	891	881	890	+9	+1.02	6,300	-
[7427]	26/04/20	876	882	868	881	+5	+0.57	9,600	-
[7427]	26/04/17	871	876	871	876	+5	+0.57	4,400	-
[7427]	26/04/16	875	875	867	871	0	0.00	7,500	-
[7427]	26/04/15	873	874	869	871	0	0.00	5,200	-
[7427]	26/04/14	869	877	867	871	+2	+0.23	9,000	-
[7427]	26/04/13	870	880	865	869	-8	-0.91	20,200	-
[7427]	26/04/10	884	890	877	877	-8	-0.90	7,900	-
[7427]	26/04/09	894	894	877	885	-2	-0.23	12,200	-
[7427]	26/04/08	880	896	880	887	+7	+0.80	8,300	-
[7427]	26/04/07	899	899	879	880	-4	-0.45	34,400	-
[7427]	26/04/06	898	898	883	884	-1	-0.11	13,100	-
[7427]	26/04/03	886	895	885	885	-1	-0.11	7,000	-
[7427]	26/04/02	887	887	876	886	+10	+1.14	5,300	-
[7427]	26/04/01	886	890	871	876	+3	+0.34	11,600	-
[7427]	26/03/31	867	890	867	873	+3	+0.34	6,500	-
[7427]	26/03/30	870	875	862	870	-7	-0.80	16,300	-
[7427]	26/03/27	873	896	871	877	-4	-0.45	19,200	-
[7427]	26/03/26	890	891	879	881	-9	-1.01	10,800	-
[7427]	26/03/25	884	890	874	890	+13	+1.48	11,600	-
[7427]	26/03/24	863	883	863	877	+24	+2.81	92,900	-
[7427]	26/03/23	881	888	853	853	-28	-3.18	38,500	-
[7427]	26/03/19	896	902	881	881	-17	-1.89	3,600	-
[7427]	26/03/18	880	902	880	898	+16	+1.81	9,800	-
[7427]	26/03/17	881	890	881	882	-4	-0.45	6,100	-
[7427]	26/03/16	883	890	878	886	+6	+0.68	10,400	-
[7427]	26/03/13	876	887	873	880	+2	+0.23	11,400	-
[7427]	26/03/12	900	900	873	878	-22	-2.44	17,800	-
[7427]	26/03/11	903	903	891	900	+6	+0.67	6,000	-
[7427]	26/03/10	889	904	889	894	+18	+2.05	9,900	-
[7427]	26/03/09	892	894	862	876	-29	-3.20	24,600	-
[7427]	26/03/06	895	906	880	905	+6	+0.67	13,300	-
[7427]	26/03/05	893	907	893	899	+6	+0.67	12,600	-
[7427]	26/03/04	894	903	860	893	-7	-0.78	29,200	-
[7427]	26/03/03	908	910	898	900	-8	-0.88	31,900	-
[7427]	26/03/02	909	914	907	908	-5	-0.55	15,800	-
[7427]	26/02/27	918	918	910	913	0	0.00	16,400	-
[7427]	26/02/26	903	920	901	913	-35	-3.69	44,500	-
[7427]	26/02/25	948	949	937	948	+12	+1.28	32,500	-
[7427]	26/02/24	939	944	935	936	+1	+0.11	22,200	-
[7427]	26/02/20	932	943	930	935	+4	+0.43	19,900	-
[7427]	26/02/19	930	937	930	931	+1	+0.11	14,600	-
[7427]	26/02/18	930	935	930	930	+1	+0.11	8,900	-
[7427]	26/02/17	937	937	928	929	-2	-0.21	6,600	-
[7427]	26/02/16	931	935	926	931	0	0.00	15,000	-
[7427]	26/02/13	929	934	929	931	+2	+0.22	8,600	-
[7427]	26/02/12	937	937	928	929	0	0.00	18,100	-
[7427]	26/02/10	936	937	926	929	-7	-0.75	21,500	-
[7427]	26/02/09	946	947	933	936	-1	-0.11	19,800	-
[7427]	26/02/06	940	940	934	937	+4	+0.43	6,100	-
[7427]	26/02/05	936	941	932	933	-3	-0.32	13,400	-
[7427]	26/02/04	938	942	935	936	+1	+0.11	10,500	-
[7427]	26/02/03	937	940	934	935	-2	-0.21	9,100	-
[7427]	26/02/02	937	942	937	937	-4	-0.43	5,800	-
[7427]	26/01/30	934	942	933	941	+6	+0.64	4,500	-
[7427]	26/01/29	937	937	932	935	-2	-0.21	3,100	-
[7427]	26/01/28	942	942	936	937	-2	-0.21	3,900	-
[7427]	26/01/27	937	940	937	939	-4	-0.42	2,600	-
[7427]	26/01/26	943	943	937	943	+5	+0.53	6,100	-
[7427]	26/01/23	944	944	937	938	-5	-0.53	11,600	-
[7427]	26/01/22	934	944	934	943	+9	+0.96	16,100	-
[7427]	26/01/21	938	938	931	934	-6	-0.64	4,200	-
[7427]	26/01/20	938	943	934	940	-1	-0.11	8,200	-
[7427]	26/01/19	942	942	937	941	+3	+0.32	4,500	-
[7427]	26/01/16	941	942	931	938	+1	+0.11	9,900	-
[7427]	26/01/15	928	937	927	937	+8	+0.86	7,300	-
[7427]	26/01/14	926	929	919	929	+2	+0.22	10,700	-
[7427]	26/01/13	921	927	915	927	-2	-0.22	39,800	-
[7427]	26/01/09	942	945	929	929	-14	-1.48	32,900	-
[7427]	26/01/08	942	943	937	943	+3	+0.32	7,700	-
[7427]	26/01/07	939	944	939	940	+2	+0.21	12,900	-
[7427]	26/01/06	932	939	931	938	+8	+0.86	13,900	-
[7427]	26/01/05	932	935	927	930	0	0.00	13,700	-
[7427]	25/12/30	921	930	921	930	+7	+0.76	8,400	-
[7427]	25/12/29	912	923	911	923	+12	+1.32	7,800	-
[7427]	25/12/26	908	911	905	911	+4	+0.44	10,700	-
[7427]	25/12/25	909	909	902	907	+5	+0.55	6,900	-
[7427]	25/12/24	912	912	900	902	-5	-0.55	14,900	-
[7427]	25/12/23	912	914	896	907	-8	-0.87	23,400	-
[7427]	25/12/22	916	916	910	915	+2	+0.22	4,300	-
[7427]	25/12/19	909	913	908	913	+6	+0.66	4,700	-
[7427]	25/12/18	906	913	906	907	-1	-0.11	5,000	-
[7427]	25/12/17	910	916	908	908	-2	-0.22	3,200	-
[7427]	25/12/16	912	919	910	910	-1	-0.11	4,600	-
[7427]	25/12/15	917	920	911	911	-3	-0.33	8,000	-
[7427]	25/12/12	923	923	911	914	-2	-0.22	3,500	-
[7427]	25/12/11	922	925	915	916	-3	-0.33	7,400	-
[7427]	25/12/10	923	923	915	919	+8	+0.88	6,900	-
[7427]	25/12/09	918	920	911	911	-7	-0.76	5,200	-
[7427]	25/12/08	922	922	913	918	-1	-0.11	11,200	-
[7427]	25/12/05	915	920	913	919	+4	+0.44	3,200	-
[7427]	25/12/04	919	919	915	915	+1	+0.11	3,700	-
[7427]	25/12/03	918	918	913	914	+1	+0.11	2,700	-
[7427]	25/12/02	910	913	910	913	+3	+0.33	3,300	-
[7427]	25/12/01	912	912	910	910	-3	-0.33	6,300	-
[7427]	25/11/28	916	916	911	913	0	0.00	8,900	-
[7427]	25/11/27	918	919	911	913	-5	-0.54	2,800	-
[7427]	25/11/26	913	918	913	918	-1	-0.11	3,800	-
[7427]	25/11/25	928	928	912	919	+2	+0.22	5,200	-
[7427]	25/11/21	901	917	901	917	+2	+0.22	6,300	-
[7427]	25/11/20	911	922	908	915	+7	+0.77	4,400	-
[7427]	25/11/19	910	917	905	908	-9	-0.98	7,400	-
[7427]	25/11/18	914	918	910	917	-3	-0.33	3,400	-
[7427]	25/11/17	930	930	919	920	+1	+0.11	4,700	-
[7427]	25/11/14	905	919	905	919	+5	+0.55	7,700	-
[7427]	25/11/13	907	914	907	914	+7	+0.77	5,300	-
[7427]	25/11/12	914	915	907	907	-9	-0.98	2,800	-
[7427]	25/11/11	912	916	910	916	+2	+0.22	6,100	-
[7427]	25/11/10	911	925	911	914	+4	+0.44	17,300	-
[7427]	25/11/07	905	910	904	910	+5	+0.55	6,200	-
[7427]	25/11/06	899	905	896	905	+7	+0.78	3,200	-
[7427]	25/11/05	895	899	893	898	+4	+0.45	6,500	-
[7427]	25/11/04	893	901	891	894	0	0.00	10,600	-
[7427]	25/10/31	905	905	894	894	-3	-0.33	3,700	-
[7427]	25/10/30	895	905	895	897	+3	+0.34	9,300	-
[7427]	25/10/29	901	903	894	894	-8	-0.89	7,000	-
[7427]	25/10/28	901	908	901	902	0	0.00	10,900	-
[7427]	25/10/27	908	908	901	902	-1	-0.11	11,100	-
[7427]	25/10/24	909	909	903	903	-4	-0.44	3,900	-
[7427]	25/10/23	906	911	906	907	-3	-0.33	3,500	-
[7427]	25/10/22	909	915	907	910	+3	+0.33	4,700	-
[7427]	25/10/21	910	914	905	907	-3	-0.33	5,800	-
[7427]	25/10/20	914	920	909	910	-4	-0.44	13,500	-
[7427]	25/10/17	916	916	900	914	+7	+0.77	6,600	-
[7427]	25/10/16	910	914	905	907	-1	-0.11	6,200	-
[7427]	25/10/15	900	908	900	908	+8	+0.89	8,100	-
[7427]	25/10/14	918	918	900	900	-21	-2.28	34,000	-
[7427]	25/10/10	936	936	921	921	-12	-1.29	16,200	-
[7427]	25/10/09	937	939	930	933	-4	-0.43	5,400	-
[7427]	25/10/08	930	942	930	937	+7	+0.75	6,200	-
[7427]	25/10/07	935	936	929	930	+1	+0.11	6,400	-
[7427]	25/10/06	949	949	929	929	+1	+0.11	5,900	-
[7427]	25/10/03	929	937	928	928	0	0.00	7,900	-
[7427]	25/10/02	931	932	924	928	-3	-0.32	4,000	-
[7427]	25/10/01	940	940	924	931	-6	-0.64	17,800	-
[7427]	25/09/30	937	949	937	937	0	0.00	6,100	-
[7427]	25/09/29	937	949	937	937	+3	+0.32	8,300	-
[7427]	25/09/26	948	948	930	934	-16	-1.68	15,400	-
[7427]	25/09/25	956	958	945	950	-3	-0.31	15,200	-
[7427]	25/09/24	942	953	935	953	+13	+1.38	19,200	-
[7427]	25/09/22	949	949	932	940	-9	-0.95	25,600	-
[7427]	25/09/19	933	949	926	949	+26	+2.82	106,800	-
[7427]	25/09/18	928	934	923	923	-7	-0.75	19,400	-
[7427]	25/09/17	927	930	921	930	+2	+0.22	6,100	-
[7427]	25/09/16	929	929	924	928	-1	-0.11	6,900	-
[7427]	25/09/12	929	929	924	929	+5	+0.54	5,200	-
[7427]	25/09/11	922	928	919	924	+2	+0.22	6,500	-
[7427]	25/09/10	930	930	920	922	-7	-0.75	4,700	-
[7427]	25/09/09	930	932	923	929	+1	+0.11	7,100	-
[7427]	25/09/08	935	935	925	928	+2	+0.22	6,100	-
[7427]	25/09/05	930	934	925	926	-2	-0.22	9,500	-