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
[7442]	26/10/29	471	471	468	470	0	+0.00	3,300	8,892,320,768
[7442]	26/10/28	468	473	468	470	+2.0	+0.43	8,200	8,892,320,768
[7442]	26/10/27	467	471	467	468	-1.0	-0.21	3,600	8,854,480,896
[7442]	26/10/26	464	469	464	469	+6.0	+1.30	5,900	8,873,401,344
[7442]	26/10/23	463	468	463	463	-4.0	-0.86	12,400	8,759,881,728
[7442]	26/10/22	470	470	462	467	-1.0	-0.21	10,400	8,835,561,472
[7442]	26/10/21	468	469	467	468	0	+0.00	5,100	8,854,480,896
[7442]	26/10/20	470	472	466	468	0	+0.00	16,400	8,854,480,896
[7442]	26/10/19	458	468	458	468	+10.0	+2.18	13,900	8,854,480,896
[7442]	26/10/16	460	461	458	458	0	+0.00	5,800	8,665,282,560
[7442]	26/10/15	464	464	459	458	-6.0	-1.29	21,400	8,665,282,560
[7442]	26/10/14	466	466	464	464	0	+0.00	5,100	8,778,802,176
[7442]	26/10/13	465	465	463	464	+1.0	+0.22	5,800	8,778,802,176
[7442]	26/10/09	471	471	463	463	-7.0	-1.49	15,900	8,759,881,728
[7442]	26/10/08	472	475	470	470	-5.0	-1.05	18,900	8,892,320,768
[7442]	26/10/07	472	476	472	475	+2.0	+0.42	3,600	8,986,919,936
[7442]	26/10/06	472	473	471	473	+1.0	+0.21	5,300	8,949,080,064
[7442]	26/10/05	474	474	472	472	-1.0	-0.21	11,900	8,930,160,640
[7442]	26/10/02	472	473	472	473	+1.0	+0.21	3,400	8,949,080,064
[7442]	26/10/01	477	477	472	472	-7.0	-1.46	14,200	8,930,160,640
[7442]	26/09/30	478	479	478	479	0	+0.00	4,200	9,062,599,680
[7442]	26/09/29	480	480	477	479	-1.0	-0.21	8,900	9,062,599,680
[7442]	26/09/28	481	482	476	480	-1.0	-0.21	35,000	9,081,519,104
[7442]	26/09/25	483	483	480	481	-1.0	-0.21	21,200	9,100,439,552
[7442]	26/09/24	480	484	479	482	+1.0	+0.21	20,300	9,119,358,976
[7442]	26/09/18	484	484	480	481	+1.0	+0.21	16,200	9,100,439,552
[7442]	26/09/17	477	480	477	480	+2.0	+0.42	6,200	9,081,519,104
[7442]	26/09/16	477	479	477	478	+3.0	+0.63	6,100	9,043,679,232
[7442]	26/09/15	473	479	473	475	+2.0	+0.42	7,800	8,986,919,936
[7442]	26/09/14	473	475	473	473	0	+0.00	5,200	8,949,080,064
[7442]	26/09/11	471	474	470	473	+1.0	+0.21	9,500	8,949,080,064
[7442]	26/09/10	474	474	471	472	-5.0	-1.05	14,900	8,930,160,640
[7442]	26/09/09	480	483	477	477	-3.0	-0.62	12,500	9,024,759,808
[7442]	26/09/08	484	484	480	480	-4.0	-0.83	4,800	9,081,519,104
[7442]	26/09/07	483	485	482	484	+1.0	+0.21	6,200	9,157,198,848
[7442]	26/09/04	482	484	482	483	0	+0.00	2,100	9,138,278,400
[7442]	26/09/03	482	486	482	483	+1.0	+0.21	3,400	9,138,278,400
[7442]	26/09/02	485	485	482	482	-2.0	-0.41	8,700	9,119,358,976
[7442]	26/09/01	483	486	482	484	+3.0	+0.62	8,400	9,157,198,848
[7442]	26/08/31	481	483	480	481	-3.0	-0.62	9,200	9,100,439,552
[7442]	26/08/28	484	484	481	484	0	+0.00	6,200	9,157,198,848
[7442]	26/08/27	490	490	484	484	0	+0.00	15,700	9,157,198,848
[7442]	26/08/26	483	484	481	484	-2.0	-0.41	11,300	9,157,198,848
[7442]	26/08/25	487	487	482	486	0	+0.00	14,800	9,195,038,720
[7442]	26/08/24	487	490	482	486	+1.0	+0.21	19,300	9,195,038,720
[7442]	26/08/21	492	492	474	485	-7.0	-1.42	50,000	9,176,118,272
[7442]	26/08/20	492	493	491	492	+2.0	+0.41	16,900	9,308,557,312
[7442]	26/08/19	489	490	486	490	+1.0	+0.20	10,400	9,270,717,440
[7442]	26/08/18	490	493	489	489	-2.0	-0.41	4,200	9,251,798,016
[7442]	26/08/17	486	492	486	491	+5.0	+1.03	5,500	9,289,637,888
[7442]	26/08/14	488	489	486	486	-1.0	-0.21	8,900	9,195,038,720
[7442]	26/08/13	487	489	487	487	-1.0	-0.20	6,400	9,213,958,144
[7442]	26/08/12	486	490	486	488	+2.0	+0.41	4,200	9,232,877,568
[7442]	26/08/10	490	490	486	486	-1.0	-0.21	5,000	9,195,038,720
[7442]	26/08/07	490	490	486	487	+2.0	+0.41	3,200	9,213,958,144
[7442]	26/08/06	488	490	485	485	-5.0	-1.02	4,300	9,176,118,272
[7442]	26/08/05	491	491	486	490	-1.0	-0.20	7,700	9,270,717,440
[7442]	26/08/04	497	497	488	491	-1.0	-0.20	9,200	9,289,637,888
[7442]	26/08/03	482	494	482	492	-6.0	-1.20	17,100	9,308,557,312
[7442]	26/07/31	497	498	496	498	+1.0	+0.20	6,200	9,422,075,904
[7442]	26/07/30	497	498	496	497	+1.0	+0.20	7,800	9,403,156,480
[7442]	26/07/29	496	497	492	496	+2.0	+0.40	7,700	9,384,237,056
[7442]	26/07/28	496	496	493	494	-2.0	-0.40	4,700	9,346,397,184
[7442]	26/07/27	490	496	490	496	+7.0	+1.43	10,600	9,384,237,056
[7442]	26/07/24	493	493	486	489	-2.0	-0.41	9,700	9,251,798,016
[7442]	26/07/23	489	491	489	491	+5.0	+1.03	8,800	9,289,637,888
[7442]	26/07/22	483	487	483	486	+3.0	+0.62	3,400	9,195,038,720
[7442]	26/07/21	483	487	482	483	+1.0	+0.21	7,300	9,138,278,400
[7442]	26/07/17	493	493	480	482	-8	-1.63	17,100	-
[7442]	26/07/16	487	490	486	490	+5	+1.03	6,300	-
[7442]	26/07/15	485	487	484	485	+2	+0.41	4,800	-
[7442]	26/07/14	480	486	480	483	+3	+0.63	2,400	-
[7442]	26/07/13	485	487	479	480	+2	+0.42	5,500	-
[7442]	26/07/10	483	483	478	478	-7	-1.44	4,300	-
[7442]	26/07/09	487	487	481	485	+2	+0.41	8,900	-
[7442]	26/07/08	481	483	481	483	+2	+0.42	4,400	-
[7442]	26/07/07	480	482	480	481	+4	+0.84	4,400	-
[7442]	26/07/06	476	479	476	477	+1	+0.21	6,200	-
[7442]	26/07/03	472	477	472	476	+5	+1.06	11,200	-
[7442]	26/07/02	469	473	469	471	+2	+0.43	4,500	-
[7442]	26/07/01	469	470	466	469	-2	-0.42	2,500	-
[7442]	26/06/30	469	472	468	471	+2	+0.43	4,500	-
[7442]	26/06/29	464	469	464	469	+6	+1.30	4,100	-
[7442]	26/06/26	465	466	462	463	-3	-0.64	8,900	-
[7442]	26/06/25	474	474	466	466	-7	-1.48	12,900	-
[7442]	26/06/24	471	474	470	473	+3	+0.64	5,700	-
[7442]	26/06/23	474	475	470	470	-4	-0.84	6,800	-
[7442]	26/06/22	479	479	473	474	-5	-1.04	8,400	-
[7442]	26/06/19	485	485	476	479	+1	+0.21	23,500	-
[7442]	26/06/18	471	479	469	478	+10	+2.14	16,500	-
[7442]	26/06/17	471	472	466	468	+3	+0.65	14,600	-
[7442]	26/06/16	472	472	461	465	-9	-1.90	13,500	-
[7442]	26/06/15	482	482	474	474	-9	-1.86	11,000	-
[7442]	26/06/12	485	485	477	483	+6	+1.26	93,200	-
[7442]	26/06/11	477	477	471	477	-2	-0.42	8,900	-
[7442]	26/06/10	470	480	470	479	+9	+1.91	19,800	-
[7442]	26/06/09	460	470	460	470	+11	+2.40	18,100	-
[7442]	26/06/08	453	459	452	459	+1	+0.22	10,400	-
[7442]	26/06/05	451	458	451	458	+9	+2.00	9,800	-
[7442]	26/06/04	448	449	443	449	+1	+0.22	12,600	-
[7442]	26/06/03	442	451	438	448	+9	+2.05	12,200	-
[7442]	26/06/02	450	450	435	439	-9	-2.01	21,500	-
[7442]	26/06/01	452	453	448	448	-2	-0.44	11,400	-
[7442]	26/05/29	450	450	448	450	+2	+0.45	5,400	-
[7442]	26/05/28	448	449	446	448	+1	+0.22	5,300	-
[7442]	26/05/27	448	450	446	447	0	0.00	6,100	-
[7442]	26/05/26	448	448	443	447	-1	-0.22	3,800	-
[7442]	26/05/25	445	450	445	448	+3	+0.67	11,000	-
[7442]	26/05/22	442	445	440	445	+3.0	+0.68	10,500	-
[7442]	26/05/21	444	444	440	442	0	+0.00	5,300	-
[7442]	26/05/20	452	452	438	442	-8.0	-1.78	25,600	-
[7442]	26/05/19	444	450	443	450	+5.0	+1.12	8,900	-
[7442]	26/05/18	446	449	444	445	-1.0	-0.22	5,500	-
[7442]	26/05/15	447	448	441	446	+2.0	+0.45	7,300	-
[7442]	26/05/14	443	446	442	444	+1.0	+0.23	6,300	-
[7442]	26/05/13	442	444	442	443	-3.0	-0.67	8,200	-
[7442]	26/05/12	454	454	443	446	-4.0	-0.89	9,900	-
[7442]	26/05/11	456	459	448	450	-5.0	-1.10	10,500	-
[7442]	26/05/08	443	460	443	455	+12.0	+2.71	22,200	-
[7442]	26/05/07	445	445	442	443	-2.0	-0.45	5,300	-
[7442]	26/05/01	442	445	442	445	+4.0	+0.91	5,300	-
[7442]	26/04/30	439	442	439	441	-1.0	-0.23	6,700	-
[7442]	26/04/28	442	442	439	442	+2.0	+0.45	6,100	-
[7442]	26/04/27	448	448	440	440	-8	-1.79	11,400	-
[7442]	26/04/24	452	452	447	448	-3	-0.67	10,800	-
[7442]	26/04/23	451	451	449	451	+2	+0.45	3,900	-
[7442]	26/04/22	450	451	448	449	-3	-0.66	8,000	-
[7442]	26/04/21	453	453	452	452	-2	-0.44	5,400	-
[7442]	26/04/20	456	456	453	454	0	0.00	13,400	-
[7442]	26/04/17	452	454	451	454	0	0.00	7,300	-
[7442]	26/04/16	452	454	452	454	+3	+0.67	4,100	-
[7442]	26/04/15	448	451	448	451	+4	+0.89	4,300	-
[7442]	26/04/14	450	451	447	447	0	0.00	4,700	-
[7442]	26/04/13	451	451	445	447	-4	-0.89	10,100	-
[7442]	26/04/10	452	452	450	451	-1	-0.22	7,700	-
[7442]	26/04/09	452	453	451	452	0	0.00	7,600	-
[7442]	26/04/08	453	455	451	452	0	0.00	10,700	-
[7442]	26/04/07	452	456	452	452	0	0.00	6,300	-
[7442]	26/04/06	460	460	452	452	-5	-1.09	9,600	-
[7442]	26/04/03	459	460	455	457	0	0.00	7,400	-
[7442]	26/04/02	459	461	457	457	-2	-0.44	5,100	-
[7442]	26/04/01	460	460	458	459	+1	+0.22	6,500	-
[7442]	26/03/31	457	460	456	458	+1	+0.22	8,400	-
[7442]	26/03/30	457	464	456	457	-34	-6.92	35,400	-
[7442]	26/03/27	480	491	480	491	+11	+2.29	72,700	-
[7442]	26/03/26	480	482	477	480	+1	+0.21	27,300	-
[7442]	26/03/25	481	481	474	479	+9	+1.91	17,500	-
[7442]	26/03/24	474	474	464	470	+10	+2.17	16,600	-
[7442]	26/03/23	465	470	457	460	-5	-1.08	30,700	-
[7442]	26/03/19	475	481	461	465	-13	-2.72	33,500	-
[7442]	26/03/18	477	480	475	478	+3	+0.63	12,600	-
[7442]	26/03/17	471	478	471	475	+10	+2.15	7,800	-
[7442]	26/03/16	462	467	462	465	+3	+0.65	10,900	-
[7442]	26/03/13	461	463	460	462	0	0.00	13,700	-
[7442]	26/03/12	470	470	462	462	-10	-2.12	11,700	-
[7442]	26/03/11	465	475	465	472	+9	+1.94	9,700	-
[7442]	26/03/10	465	468	463	463	+2	+0.43	9,500	-
[7442]	26/03/09	472	472	450	461	-12	-2.54	31,000	-
[7442]	26/03/06	470	476	470	473	0	0.00	6,000	-
[7442]	26/03/05	465	474	465	473	+7	+1.50	18,400	-
[7442]	26/03/04	481	482	466	466	-20	-4.12	55,700	-
[7442]	26/03/03	488	489	485	486	-2	-0.41	9,500	-
[7442]	26/03/02	485	488	485	488	+1	+0.21	9,600	-
[7442]	26/02/27	485	488	485	487	+1	+0.21	10,000	-
[7442]	26/02/26	485	487	485	486	+3	+0.62	7,200	-
[7442]	26/02/25	484	484	482	483	-2	-0.41	11,700	-
[7442]	26/02/24	485	485	483	485	+3	+0.62	9,400	-
[7442]	26/02/20	483	489	482	482	-5	-1.03	22,600	-
[7442]	26/02/19	487	488	485	487	+1	+0.21	11,100	-
[7442]	26/02/18	489	489	485	486	-2	-0.41	15,100	-
[7442]	26/02/17	490	490	488	488	-2	-0.41	39,500	-
[7442]	26/02/16	490	490	489	490	+1	+0.20	13,200	-
[7442]	26/02/13	490	490	488	489	+1	+0.20	7,200	-
[7442]	26/02/12	490	490	488	488	-1	-0.20	5,500	-
[7442]	26/02/10	487	490	486	489	+1	+0.20	11,000	-
[7442]	26/02/09	490	490	486	488	0	0.00	10,500	-
[7442]	26/02/06	483	488	483	488	+3	+0.62	6,800	-
[7442]	26/02/05	487	487	483	485	-2	-0.41	5,400	-
[7442]	26/02/04	481	487	481	487	+5	+1.04	10,500	-
[7442]	26/02/03	489	489	481	482	-7	-1.43	17,800	-
[7442]	26/02/02	482	489	482	489	+8	+1.66	20,900	-
[7442]	26/01/30	478	481	478	481	+2	+0.42	6,700	-
[7442]	26/01/29	478	480	477	479	+1	+0.21	7,500	-
[7442]	26/01/28	480	480	478	478	-2	-0.42	4,400	-
[7442]	26/01/27	477	483	477	480	+3	+0.63	9,700	-
[7442]	26/01/26	480	480	477	477	-3	-0.63	11,000	-
[7442]	26/01/23	484	484	480	480	-3	-0.62	12,200	-
[7442]	26/01/22	483	483	481	483	0	0.00	9,500	-
[7442]	26/01/21	481	484	481	483	+1	+0.21	20,700	-
[7442]	26/01/20	483	483	481	482	-4	-0.82	15,000	-
[7442]	26/01/19	481	486	480	486	+5	+1.04	13,300	-
[7442]	26/01/16	482	482	479	481	-1	-0.21	13,000	-
[7442]	26/01/15	478	483	476	482	+7	+1.47	13,200	-
[7442]	26/01/14	482	482	475	475	-4	-0.84	29,300	-
[7442]	26/01/13	481	481	472	479	+6	+1.27	26,800	-
[7442]	26/01/09	461	474	461	473	+13	+2.83	30,200	-
[7442]	26/01/08	453	460	452	460	+8	+1.77	18,800	-
[7442]	26/01/07	452	453	450	452	+2	+0.44	10,300	-
[7442]	26/01/06	448	450	446	450	+4	+0.90	17,300	-
[7442]	26/01/05	445	449	445	446	+1	+0.22	16,400	-
[7442]	25/12/30	441	445	441	445	+4	+0.91	12,200	-
[7442]	25/12/29	442	442	440	441	-1	-0.23	15,000	-
[7442]	25/12/26	445	445	440	442	-4	-0.90	16,800	-
[7442]	25/12/25	435	446	435	446	+14	+3.24	23,700	-
[7442]	25/12/24	430	434	428	432	+3	+0.70	27,100	-
[7442]	25/12/23	421	429	421	429	+8	+1.90	32,300	-
[7442]	25/12/22	421	421	420	421	0	0.00	6,700	-
[7442]	25/12/19	421	421	418	421	+1	+0.24	34,700	-
[7442]	25/12/18	420	420	419	420	0	0.00	11,500	-
[7442]	25/12/17	419	420	417	420	+3	+0.72	11,100	-
[7442]	25/12/16	418	418	416	417	-1	-0.24	7,600	-
[7442]	25/12/15	417	418	417	418	+1	+0.24	5,200	-
[7442]	25/12/12	418	419	416	417	-1	-0.24	15,700	-
[7442]	25/12/11	418	419	417	418	0	0.00	16,100	-
[7442]	25/12/10	417	418	415	418	+2	+0.48	5,500	-
[7442]	25/12/09	416	417	414	416	-2	-0.48	12,000	-
[7442]	25/12/08	414	418	413	418	+3	+0.72	13,400	-
[7442]	25/12/05	415	415	413	415	+2	+0.48	7,200	-
[7442]	25/12/04	413	415	413	413	-1	-0.24	4,100	-
[7442]	25/12/03	415	415	412	414	-1	-0.24	5,400	-
[7442]	25/12/02	415	416	413	415	+5	+1.22	7,600	-
[7442]	25/12/01	414	416	410	410	-4	-0.97	35,300	-
[7442]	25/11/28	411	414	411	414	+3	+0.73	8,400	-
[7442]	25/11/27	410	411	409	411	+2	+0.49	6,300	-
[7442]	25/11/26	408	410	407	409	+1	+0.25	10,900	-
[7442]	25/11/25	406	409	405	408	+3	+0.74	23,900	-
[7442]	25/11/21	405	406	405	405	0	0.00	11,900	-
[7442]	25/11/20	405	406	405	405	0	0.00	19,000	-
[7442]	25/11/19	405	405	404	405	+1	+0.25	17,700	-
[7442]	25/11/18	405	406	404	404	-1	-0.25	16,600	-
[7442]	25/11/17	406	406	405	405	0	0.00	5,000	-
[7442]	25/11/14	407	407	405	405	-2	-0.49	17,500	-
[7442]	25/11/13	408	409	406	407	0	0.00	13,600	-
[7442]	25/11/12	405	407	405	407	+3	+0.74	22,000	-
[7442]	25/11/11	406	406	404	404	0	0.00	6,700	-
[7442]	25/11/10	403	405	403	404	+2	+0.50	11,800	-
[7442]	25/11/07	404	405	402	402	-5	-1.23	11,700	-
[7442]	25/11/06	407	408	404	407	+3	+0.74	24,400	-
[7442]	25/11/05	406	406	402	404	0	0.00	29,600	-
[7442]	25/11/04	413	413	404	404	-8	-1.94	74,300	-
[7442]	25/10/31	412	412	409	412	+2	+0.49	16,700	-
[7442]	25/10/30	411	412	409	410	-1	-0.24	13,900	-
[7442]	25/10/29	414	414	411	411	-3	-0.72	14,800	-
[7442]	25/10/28	413	414	413	414	0	0.00	13,100	-
[7442]	25/10/27	415	416	412	414	-1	-0.24	23,300	-
[7442]	25/10/24	416	417	413	415	-1	-0.24	23,100	-
[7442]	25/10/23	415	417	413	416	+1	+0.24	21,400	-
[7442]	25/10/22	414	415	414	415	+1	+0.24	11,500	-
[7442]	25/10/21	415	415	414	414	-1	-0.24	8,800	-
[7442]	25/10/20	417	417	412	415	+1	+0.24	33,400	-
[7442]	25/10/17	414	414	410	414	0	0.00	17,700	-
[7442]	25/10/16	416	416	414	414	+1	+0.24	6,200	-
[7442]	25/10/15	413	415	413	413	0	0.00	6,200	-
[7442]	25/10/14	414	414	410	413	-2	-0.48	12,700	-
[7442]	25/10/10	416	416	412	415	+1	+0.24	12,200	-
[7442]	25/10/09	416	417	414	414	-2	-0.48	16,100	-
[7442]	25/10/08	417	417	413	416	0	0.00	10,400	-
[7442]	25/10/07	417	417	415	416	0	0.00	5,000	-
[7442]	25/10/06	418	418	408	416	+4	+0.97	21,400	-
[7442]	25/10/03	412	413	409	412	-1	-0.24	12,600	-
[7442]	25/10/02	413	413	410	413	+2	+0.49	10,200	-
[7442]	25/10/01	415	415	408	411	-4	-0.96	22,400	-
[7442]	25/09/30	416	416	414	415	0	0.00	12,600	-
[7442]	25/09/29	417	418	414	415	-2	-0.48	14,500	-
[7442]	25/09/26	418	418	416	417	+1	+0.24	28,100	-
[7442]	25/09/25	420	420	416	416	-3	-0.72	25,600	-
[7442]	25/09/24	416	419	415	419	+5	+1.21	15,400	-
[7442]	25/09/22	416	417	414	414	0	0.00	20,400	-
[7442]	25/09/19	415	416	413	414	0	0.00	23,200	-
[7442]	25/09/18	414	414	412	414	+1	+0.24	13,500	-
[7442]	25/09/17	414	414	413	413	-1	-0.24	10,400	-
[7442]	25/09/16	412	414	412	414	+2	+0.49	7,400	-
[7442]	25/09/12	415	415	412	412	-1	-0.24	17,400	-
[7442]	25/09/11	413	415	413	413	-1	-0.24	5,900	-
[7442]	25/09/10	413	414	412	414	+1	+0.24	9,000	-
[7442]	25/09/09	414	414	412	413	-1	-0.24	32,300	-
[7442]	25/09/08	414	414	412	414	+2	+0.49	21,100	-
[7442]	25/09/05	414	414	412	412	0	0.00	8,900	-