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
[7443]	26/10/29	695	695	684	694	+1.0	+0.14	2,000	4,342,601,728
[7443]	26/10/28	694	696	688	693	+3.0	+0.43	4,700	4,336,344,064
[7443]	26/10/27	687	690	683	690	+3.0	+0.44	3,400	4,317,572,096
[7443]	26/10/26	680	687	680	687	+4.0	+0.59	4,800	4,298,800,128
[7443]	26/10/23	687	687	673	683	-4.0	-0.58	3,600	4,273,770,752
[7443]	26/10/22	685	687	685	687	+2.0	+0.29	1,000	4,298,800,128
[7443]	26/10/21	684	687	677	685	0	+0.00	3,400	4,286,285,312
[7443]	26/10/20	682	685	682	685	+3.0	+0.44	1,500	4,286,285,312
[7443]	26/10/19	677	682	677	682	+3.0	+0.44	1,100	4,267,513,344
[7443]	26/10/16	678	679	678	679	+4.0	+0.59	1,500	4,248,741,376
[7443]	26/10/15	675	675	675	675	0	+0.00	600	4,223,712,000
[7443]	26/10/14	673	678	670	675	+3.0	+0.45	1,400	4,223,712,000
[7443]	26/10/13	673	678	671	672	-2.0	-0.30	3,700	4,204,939,776
[7443]	26/10/09	679	679	669	674	-6.0	-0.88	2,100	4,217,454,592
[7443]	26/10/08	680	680	680	680	0	+0.00	1,000	4,254,998,784
[7443]	26/10/07	679	680	676	680	+5.0	+0.74	1,400	4,254,998,784
[7443]	26/10/06	678	681	675	675	0	+0.00	1,200	4,223,712,000
[7443]	26/10/05	672	681	666	675	-7.0	-1.03	2,700	4,223,712,000
[7443]	26/10/02	675	683	675	682	+5.0	+0.74	2,200	4,267,513,344
[7443]	26/10/01	679	679	671	677	0	+0.00	2,800	4,236,226,560
[7443]	26/09/30	666	677	666	677	+7.0	+1.04	2,600	4,236,226,560
[7443]	26/09/29	675	678	667	670	-2.0	-0.30	2,600	4,192,425,216
[7443]	26/09/28	670	672	667	672	+3.0	+0.45	2,500	4,204,939,776
[7443]	26/09/25	665	669	665	669	+7.0	+1.06	2,100	4,186,167,808
[7443]	26/09/24	659	666	659	662	-4.0	-0.60	3,500	4,142,366,464
[7443]	26/09/18	666	666	661	666	0	+0.00	2,300	4,167,395,840
[7443]	26/09/17	666	666	665	666	+1.0	+0.15	1,600	4,167,395,840
[7443]	26/09/16	667	668	665	665	-2.0	-0.30	1,500	4,161,138,432
[7443]	26/09/15	660	668	660	667	-3.0	-0.45	2,400	4,173,652,992
[7443]	26/09/14	663	670	655	670	+7.0	+1.06	2,300	4,192,425,216
[7443]	26/09/11	657	663	655	663	+6.0	+0.91	3,300	4,148,623,616
[7443]	26/09/10	660	663	657	657	-6.0	-0.90	3,600	4,111,079,680
[7443]	26/09/09	665	665	655	663	-7.0	-1.04	4,200	4,148,623,616
[7443]	26/09/08	665	670	664	670	+5.0	+0.75	600	4,192,425,216
[7443]	26/09/07	663	670	663	665	-2.0	-0.30	1,900	4,161,138,432
[7443]	26/09/04	670	677	659	667	-10.0	-1.48	3,400	4,173,652,992
[7443]	26/09/03	670	679	665	677	-3.0	-0.44	2,800	4,236,226,560
[7443]	26/09/02	670	684	670	680	+10.0	+1.49	3,200	4,254,998,784
[7443]	26/09/01	664	670	664	670	+5.0	+0.75	2,800	4,192,425,216
[7443]	26/08/31	665	665	665	665	0	+0.00	1,000	4,161,138,432
[7443]	26/08/28	664	665	659	665	-1.0	-0.15	1,800	4,161,138,432
[7443]	26/08/27	657	667	657	666	+12.0	+1.83	500	4,167,395,840
[7443]	26/08/26	661	664	654	654	-5.0	-0.76	1,800	4,092,307,456
[7443]	26/08/25	656	659	652	659	-5.0	-0.75	5,300	4,123,594,240
[7443]	26/08/24	664	664	655	664	0	+0.00	2,000	4,154,881,024
[7443]	26/08/21	665	666	655	664	-1.0	-0.15	1,300	4,154,881,024
[7443]	26/08/20	665	665	660	665	0	+0.00	1,800	4,161,138,432
[7443]	26/08/19	667	667	655	665	-2.0	-0.30	1,900	4,161,138,432
[7443]	26/08/18	672	672	661	667	-1.0	-0.15	5,900	4,173,652,992
[7443]	26/08/17	663	672	660	668	+6.0	+0.91	7,100	4,179,910,400
[7443]	26/08/14	656	663	654	662	+10.0	+1.53	2,000	4,142,366,464
[7443]	26/08/13	650	654	649	652	-2.0	-0.31	600	4,079,792,896
[7443]	26/08/12	647	655	647	654	+8.0	+1.24	3,000	4,092,307,456
[7443]	26/08/10	641	647	641	646	+7.0	+1.10	2,100	4,042,248,704
[7443]	26/08/07	637	645	637	639	+3.0	+0.47	6,400	3,998,447,360
[7443]	26/08/06	637	637	635	636	-1.0	-0.16	900	3,979,675,136
[7443]	26/08/05	640	640	634	637	-5.0	-0.78	2,400	3,985,932,544
[7443]	26/08/04	635	642	635	642	-2.0	-0.31	1,400	4,017,219,328
[7443]	26/08/03	640	644	638	644	+2.0	+0.31	900	4,029,734,144
[7443]	26/07/31	640	642	635	642	+2.0	+0.31	3,600	4,017,219,328
[7443]	26/07/30	640	640	640	640	0	+0.00	900	4,004,704,768
[7443]	26/07/29	642	642	638	640	+3.0	+0.47	3,000	4,004,704,768
[7443]	26/07/28	639	646	637	637	-1.0	-0.16	1,700	3,985,932,544
[7443]	26/07/27	646	646	635	638	-9.0	-1.39	3,500	3,992,189,952
[7443]	26/07/24	642	647	642	647	+5.0	+0.78	1,500	4,048,506,112
[7443]	26/07/23	637	642	637	642	+3.0	+0.47	1,900	4,017,219,328
[7443]	26/07/22	639	639	636	639	+1.0	+0.16	2,000	3,998,447,360
[7443]	26/07/21	640	640	632	638	-2.0	-0.31	1,900	3,992,189,952
[7443]	26/07/17	643	644	634	640	-9	-1.39	4,400	-
[7443]	26/07/16	639	649	633	649	+15	+2.37	3,600	-
[7443]	26/07/15	632	640	632	634	-2	-0.31	2,300	-
[7443]	26/07/14	630	636	630	636	+6	+0.95	600	-
[7443]	26/07/13	634	634	630	630	-4	-0.63	7,300	-
[7443]	26/07/10	640	663	634	634	-15	-2.31	14,900	-
[7443]	26/07/09	641	687	641	649	+4	+0.62	6,900	-
[7443]	26/07/08	644	656	644	645	-7	-1.07	2,700	-
[7443]	26/07/07	650	682	644	652	+9	+1.40	4,800	-
[7443]	26/07/06	646	646	637	643	+7	+1.10	1,400	-
[7443]	26/07/03	636	642	631	636	+6	+0.95	3,600	-
[7443]	26/07/02	636	636	630	630	-7	-1.10	500	-
[7443]	26/07/01	636	637	628	637	-3	-0.47	1,200	-
[7443]	26/06/30	625	640	625	640	+16	+2.56	3,600	-
[7443]	26/06/29	625	625	624	624	-2	-0.32	1,500	-
[7443]	26/06/26	628	628	626	626	-6	-0.95	2,000	-
[7443]	26/06/25	631	632	627	632	+1	+0.16	300	-
[7443]	26/06/24	633	633	631	631	+1	+0.16	200	-
[7443]	26/06/23	630	640	630	630	+2	+0.32	2,300	-
[7443]	26/06/22	620	628	620	628	+1	+0.16	1,400	-
[7443]	26/06/19	625	640	621	627	0	0.00	3,400	-
[7443]	26/06/18	625	630	625	627	0	0.00	4,200	-
[7443]	26/06/17	625	628	620	627	-3	-0.48	4,300	-
[7443]	26/06/16	630	636	624	630	+2	+0.32	3,500	-
[7443]	26/06/15	626	636	623	628	-2	-0.32	2,500	-
[7443]	26/06/12	632	633	630	630	-3	-0.47	400	-
[7443]	26/06/11	633	633	633	633	+4	+0.64	400	-
[7443]	26/06/10	630	630	623	629	-11	-1.72	1,400	-
[7443]	26/06/09	621	640	621	640	+20	+3.23	1,100	-
[7443]	26/06/08	619	621	619	620	+1	+0.16	1,100	-
[7443]	26/06/05	620	621	619	619	-10	-1.59	2,300	-
[7443]	26/06/04	634	634	629	629	-5	-0.79	300	-
[7443]	26/06/03	628	634	628	634	-1	-0.16	400	-
[7443]	26/06/02	616	635	615	635	+19	+3.08	2,600	-
[7443]	26/06/01	624	628	615	616	-10	-1.60	5,900	-
[7443]	26/05/29	629	639	626	626	-1	-0.16	3,900	-
[7443]	26/05/28	621	627	621	627	+6	+0.97	1,200	-
[7443]	26/05/27	621	621	621	621	0	0.00	100	-
[7443]	26/05/26	616	625	616	621	+5	+0.81	2,200	-
[7443]	26/05/25	617	617	616	616	0	0.00	3,600	-
[7443]	26/05/22	616	616	616	616	+3.0	+0.49	800	-
[7443]	26/05/21	611	613	610	613	+3.0	+0.49	4,700	-
[7443]	26/05/20	612	613	610	610	-2.0	-0.33	2,500	-
[7443]	26/05/19	614	614	611	612	+1.0	+0.16	1,200	-
[7443]	26/05/18	613	614	611	611	-1.0	-0.16	2,500	-
[7443]	26/05/15	612	613	611	612	0	+0.00	2,400	-
[7443]	26/05/14	614	615	612	612	-1.0	-0.16	1,400	-
[7443]	26/05/13	630	630	610	613	-19.0	-3.01	7,600	-
[7443]	26/05/12	621	632	621	632	+9.0	+1.44	2,600	-
[7443]	26/05/11	630	634	623	623	-6.0	-0.95	7,300	-
[7443]	26/05/08	622	629	622	629	+8.0	+1.29	2,400	-
[7443]	26/05/07	616	633	616	621	-1.0	-0.16	5,200	-
[7443]	26/05/01	622	623	616	622	0	+0.00	4,600	-
[7443]	26/04/30	622	646	618	622	0	+0.00	6,100	-
[7443]	26/04/28	624	624	619	622	-3.0	-0.48	4,200	-
[7443]	26/04/27	637	637	620	625	-14	-2.19	4,900	-
[7443]	26/04/24	635	648	634	639	+14	+2.24	4,700	-
[7443]	26/04/23	636	658	623	625	-11	-1.73	16,800	-
[7443]	26/04/22	638	638	636	636	0	0.00	900	-
[7443]	26/04/21	636	638	636	636	0	0.00	3,200	-
[7443]	26/04/20	635	638	635	636	+6	+0.95	2,500	-
[7443]	26/04/17	626	630	626	630	+3	+0.48	2,400	-
[7443]	26/04/16	625	633	625	627	+2	+0.32	2,500	-
[7443]	26/04/15	622	625	622	625	+1	+0.16	700	-
[7443]	26/04/14	629	629	621	624	+1	+0.16	4,300	-
[7443]	26/04/13	620	629	620	623	+3	+0.48	5,700	-
[7443]	26/04/10	629	629	620	620	-9	-1.43	3,800	-
[7443]	26/04/09	645	645	628	629	-6	-0.94	3,600	-
[7443]	26/04/08	647	647	630	635	-2	-0.31	6,800	-
[7443]	26/04/07	637	640	629	637	+2	+0.31	3,400	-
[7443]	26/04/06	628	642	628	635	+13	+2.09	3,800	-
[7443]	26/04/03	630	640	622	622	+2	+0.32	7,200	-
[7443]	26/04/02	625	640	620	620	-1	-0.16	5,300	-
[7443]	26/04/01	630	634	617	621	+10	+1.64	10,200	-
[7443]	26/03/31	628	628	609	611	-11	-1.77	15,100	-
[7443]	26/03/30	646	646	616	622	-60	-8.80	59,600	-
[7443]	26/03/27	685	695	675	682	-9	-1.30	96,200	-
[7443]	26/03/26	688	693	685	691	+3	+0.44	26,300	-
[7443]	26/03/25	690	694	685	688	-2	-0.29	8,200	-
[7443]	26/03/24	692	695	685	690	-2	-0.29	9,100	-
[7443]	26/03/23	685	695	680	692	+2	+0.29	16,900	-
[7443]	26/03/19	685	690	675	690	+15	+2.22	11,900	-
[7443]	26/03/18	680	683	675	675	-7	-1.03	8,000	-
[7443]	26/03/17	684	687	681	682	-3	-0.44	8,300	-
[7443]	26/03/16	682	690	682	685	-7	-1.01	11,300	-
[7443]	26/03/13	690	694	681	692	0	0.00	9,100	-
[7443]	26/03/12	695	703	692	692	-4	-0.57	5,100	-
[7443]	26/03/11	709	709	695	696	-4	-0.57	5,600	-
[7443]	26/03/10	699	710	696	700	-12	-1.69	6,600	-
[7443]	26/03/09	691	712	689	712	+10	+1.42	10,300	-
[7443]	26/03/06	722	725	700	702	-18	-2.50	17,400	-
[7443]	26/03/05	706	720	700	720	+14	+1.98	13,600	-
[7443]	26/03/04	690	706	678	706	+8	+1.15	11,800	-
[7443]	26/03/03	711	711	698	698	-21	-2.92	11,600	-
[7443]	26/03/02	709	719	699	719	0	0.00	17,400	-
[7443]	26/02/27	710	725	705	719	-1	-0.14	14,300	-
[7443]	26/02/26	712	720	707	720	+5	+0.70	6,700	-
[7443]	26/02/25	705	715	705	715	+12	+1.71	5,200	-
[7443]	26/02/24	700	715	692	703	+8	+1.15	8,600	-
[7443]	26/02/20	694	695	690	695	+1	+0.14	5,500	-
[7443]	26/02/19	695	695	682	694	+9	+1.31	7,300	-
[7443]	26/02/18	687	690	680	685	+7	+1.03	5,200	-
[7443]	26/02/17	676	683	670	678	-1	-0.15	10,000	-
[7443]	26/02/16	680	681	676	679	-1	-0.15	8,800	-
[7443]	26/02/13	683	683	677	680	-1	-0.15	5,900	-
[7443]	26/02/12	678	683	674	681	+1	+0.15	7,200	-
[7443]	26/02/10	677	689	677	680	+5	+0.74	8,900	-
[7443]	26/02/09	676	692	668	675	+5	+0.75	28,000	-
[7443]	26/02/06	668	674	668	670	+2	+0.30	2,900	-
[7443]	26/02/05	664	672	664	668	+4	+0.60	2,600	-
[7443]	26/02/04	661	666	661	664	+3	+0.45	4,300	-
[7443]	26/02/03	661	661	661	661	0	0.00	1,700	-
[7443]	26/02/02	662	665	660	661	0	0.00	3,800	-
[7443]	26/01/30	663	663	654	661	+4	+0.61	5,400	-
[7443]	26/01/29	660	661	657	657	+2	+0.31	2,900	-
[7443]	26/01/28	658	658	655	655	-5	-0.76	2,800	-
[7443]	26/01/27	655	663	655	660	+5	+0.76	3,000	-
[7443]	26/01/26	652	662	652	655	-5	-0.76	2,200	-
[7443]	26/01/23	647	660	641	660	+8	+1.23	5,100	-
[7443]	26/01/22	654	660	637	652	+7	+1.09	14,200	-
[7443]	26/01/21	650	650	636	645	-5	-0.77	5,400	-
[7443]	26/01/20	641	650	640	650	+6	+0.93	6,900	-
[7443]	26/01/19	645	645	638	644	+9	+1.42	4,200	-
[7443]	26/01/16	640	642	631	635	-3	-0.47	14,300	-
[7443]	26/01/15	648	648	638	638	-3	-0.47	8,500	-
[7443]	26/01/14	648	648	637	641	-8	-1.23	11,500	-
[7443]	26/01/13	650	650	636	649	+1	+0.15	14,400	-
[7443]	26/01/09	645	649	644	648	+3	+0.47	2,900	-
[7443]	26/01/08	642	645	641	645	+3	+0.47	5,100	-
[7443]	26/01/07	642	642	640	642	+3	+0.47	2,200	-
[7443]	26/01/06	639	642	636	639	+2	+0.31	2,400	-
[7443]	26/01/05	638	639	637	637	-5	-0.78	4,400	-
[7443]	25/12/30	639	644	630	642	0	0.00	5,900	-
[7443]	25/12/29	637	642	636	642	+4	+0.63	2,500	-
[7443]	25/12/26	639	640	632	638	+5	+0.79	3,400	-
[7443]	25/12/25	635	635	633	633	-1	-0.16	600	-
[7443]	25/12/24	632	635	632	634	+1	+0.16	3,300	-
[7443]	25/12/23	633	633	633	633	+2	+0.32	800	-
[7443]	25/12/22	633	633	630	631	+1	+0.16	2,600	-
[7443]	25/12/19	630	632	630	630	0	0.00	2,200	-
[7443]	25/12/18	630	632	630	630	+2	+0.32	3,500	-
[7443]	25/12/17	630	630	626	628	-2	-0.32	800	-
[7443]	25/12/16	630	630	625	630	+4	+0.64	400	-
[7443]	25/12/15	629	630	622	626	+1	+0.16	3,900	-
[7443]	25/12/12	624	625	622	625	+1	+0.16	2,000	-
[7443]	25/12/11	625	625	619	624	+6	+0.97	1,700	-
[7443]	25/12/10	617	618	617	618	+1	+0.16	800	-
[7443]	25/12/09	618	620	617	617	-2	-0.32	6,300	-
[7443]	25/12/08	618	619	616	619	+2	+0.32	2,100	-
[7443]	25/12/05	617	620	617	617	+4	+0.65	2,700	-
[7443]	25/12/04	614	616	613	613	-3	-0.49	4,200	-
[7443]	25/12/03	615	616	615	616	-2	-0.32	1,500	-
[7443]	25/12/02	617	618	613	618	+3	+0.49	5,300	-
[7443]	25/12/01	617	620	612	615	-2	-0.32	6,300	-
[7443]	25/11/28	614	617	613	617	+3	+0.49	6,400	-
[7443]	25/11/27	611	614	611	614	+3	+0.49	700	-
[7443]	25/11/26	611	612	611	611	0	0.00	1,300	-
[7443]	25/11/25	612	617	611	611	-1	-0.16	5,300	-
[7443]	25/11/21	610	612	609	612	+2	+0.33	500	-
[7443]	25/11/20	610	611	610	610	0	0.00	3,300	-
[7443]	25/11/19	617	617	608	610	-7	-1.13	3,400	-
[7443]	25/11/18	617	617	610	617	+1	+0.16	4,900	-
[7443]	25/11/17	614	616	614	616	+4	+0.65	6,200	-
[7443]	25/11/14	614	614	612	612	-2	-0.33	2,400	-
[7443]	25/11/13	611	614	611	614	+5	+0.82	900	-
[7443]	25/11/12	606	615	606	609	0	0.00	6,700	-
[7443]	25/11/11	608	609	608	609	+1	+0.16	500	-
[7443]	25/11/10	613	613	607	608	-6	-0.98	3,300	-
[7443]	25/11/07	607	614	605	614	+7	+1.15	11,100	-
[7443]	25/11/06	604	608	604	607	-2	-0.33	1,700	-
[7443]	25/11/05	605	609	604	609	+4	+0.66	2,500	-
[7443]	25/11/04	605	606	605	605	0	0.00	1,300	-
[7443]	25/10/31	610	610	604	605	-6	-0.98	5,300	-
[7443]	25/10/30	611	611	611	611	-2	-0.33	1,300	-
[7443]	25/10/29	613	613	613	613	0	0.00	200	-
[7443]	25/10/28	618	618	612	613	-6	-0.97	2,100	-
[7443]	25/10/27	614	619	614	619	+6	+0.98	1,800	-
[7443]	25/10/24	611	613	610	613	-2	-0.33	300	-
[7443]	25/10/23	612	615	609	615	+3	+0.49	3,200	-
[7443]	25/10/22	610	612	610	612	+2	+0.33	1,400	-
[7443]	25/10/21	607	611	606	610	+5	+0.83	4,200	-
[7443]	25/10/20	611	611	605	605	-5	-0.82	4,600	-
[7443]	25/10/17	611	611	609	610	-1	-0.16	4,200	-
[7443]	25/10/16	608	611	608	611	+4	+0.66	1,200	-
[7443]	25/10/15	603	608	603	607	-3	-0.49	2,600	-
[7443]	25/10/14	611	611	601	610	-2	-0.33	9,200	-
[7443]	25/10/10	611	612	611	612	+1	+0.16	300	-
[7443]	25/10/09	614	614	611	611	0	0.00	500	-
[7443]	25/10/08	610	614	609	611	+3	+0.49	1,100	-
[7443]	25/10/07	610	610	608	608	-4	-0.65	400	-
[7443]	25/10/06	611	612	606	612	+3	+0.49	2,700	-
[7443]	25/10/03	605	609	605	609	+4	+0.66	1,100	-
[7443]	25/10/02	614	614	605	605	-9	-1.47	5,100	-
[7443]	25/10/01	616	618	611	614	-1	-0.16	1,800	-
[7443]	25/09/30	613	615	611	615	+5	+0.82	1,000	-
[7443]	25/09/29	623	623	610	610	-3	-0.49	4,200	-
[7443]	25/09/26	611	613	608	613	+1	+0.16	2,500	-
[7443]	25/09/25	606	612	606	612	+6	+0.99	1,300	-
[7443]	25/09/24	614	614	606	606	-8	-1.30	2,700	-
[7443]	25/09/22	617	617	613	614	+7	+1.15	3,300	-
[7443]	25/09/19	603	607	602	607	+5	+0.83	3,500	-
[7443]	25/09/18	605	605	602	602	-3	-0.50	4,900	-
[7443]	25/09/17	613	613	602	605	-3	-0.49	1,400	-
[7443]	25/09/16	602	608	602	608	+6	+1.00	2,600	-
[7443]	25/09/12	606	606	601	602	-1	-0.17	1,500	-
[7443]	25/09/11	601	607	601	603	0	0.00	1,900	-
[7443]	25/09/10	601	603	601	603	+1	+0.17	3,300	-
[7443]	25/09/09	606	606	601	602	-2	-0.33	2,800	-
[7443]	25/09/08	609	609	604	604	+2	+0.33	3,900	-
[7443]	25/09/05	605	613	602	602	-1	-0.17	4,600	-