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
[7461]	26/10/29	468	468	468	468	-2.0	-0.43	100	6,941,672,960
[7461]	26/10/28	470	470	470	470	+2.0	+0.43	300	6,971,338,240
[7461]	26/10/27	467	469	467	468	+1.0	+0.21	400	6,941,672,960
[7461]	26/10/26	466	468	466	467	-3.0	-0.64	6,300	6,926,840,320
[7461]	26/10/23	472	472	469	470	0	+0.00	1,700	6,971,338,240
[7461]	26/10/22	475	475	470	470	0	+0.00	2,400	6,971,338,240
[7461]	26/10/21	470	472	470	470	+3.0	+0.64	2,000	6,971,338,240
[7461]	26/10/20	－	－	－	467	－	－	0	-
[7461]	26/10/19	466	467	462	467	+1.0	+0.21	500	6,926,840,320
[7461]	26/10/16	468	473	461	466	-3.0	-0.64	1,700	6,912,007,680
[7461]	26/10/15	469	469	469	469	-8.0	-1.68	200	6,956,505,600
[7461]	26/10/14	475	477	470	477	0	+0.00	5,500	7,075,166,720
[7461]	26/10/13	473	477	473	477	+4.0	+0.85	1,000	7,075,166,720
[7461]	26/10/09	473	473	473	473	+6.0	+1.28	100	7,015,836,160
[7461]	26/10/08	468	468	467	467	-3.0	-0.64	600	6,926,840,320
[7461]	26/10/07	473	473	470	470	-3.0	-0.63	500	6,971,338,240
[7461]	26/10/06	472	473	472	473	+3.0	+0.64	200	7,015,836,160
[7461]	26/10/05	468	470	468	470	+1.0	+0.21	1,500	6,971,338,240
[7461]	26/10/02	469	469	469	469	0	+0.00	100	6,956,505,600
[7461]	26/10/01	468	469	468	469	-3.0	-0.64	1,200	6,956,505,600
[7461]	26/09/30	468	472	468	472	+5.0	+1.07	400	7,001,003,520
[7461]	26/09/29	468	468	467	467	-2.0	-0.43	1,100	6,926,840,320
[7461]	26/09/28	469	469	468	469	0	+0.00	1,500	6,956,505,600
[7461]	26/09/25	474	474	468	469	-8.0	-1.68	8,500	6,956,505,600
[7461]	26/09/24	478	478	474	477	-1.0	-0.21	1,300	7,075,166,720
[7461]	26/09/18	473	479	473	478	+11.0	+2.36	1,400	7,089,999,360
[7461]	26/09/17	467	474	467	467	-1.0	-0.21	2,200	6,926,840,320
[7461]	26/09/16	460	473	458	468	0	+0.00	16,700	6,941,672,960
[7461]	26/09/15	473	473	466	468	-4.0	-0.85	2,900	6,941,672,960
[7461]	26/09/14	475	475	472	472	-8.0	-1.67	5,400	7,001,003,520
[7461]	26/09/11	481	481	477	480	0	+0.00	3,400	7,119,664,640
[7461]	26/09/10	477	480	477	480	+5.0	+1.05	400	7,119,664,640
[7461]	26/09/09	474	475	474	475	+1.0	+0.21	900	7,045,501,440
[7461]	26/09/08	478	478	472	474	-4.0	-0.84	700	7,030,668,800
[7461]	26/09/07	476	478	469	478	+2.0	+0.42	1,600	7,089,999,360
[7461]	26/09/04	476	476	476	476	0	+0.00	200	7,060,334,080
[7461]	26/09/03	476	480	476	476	-2.0	-0.42	900	7,060,334,080
[7461]	26/09/02	478	478	478	478	-2.0	-0.42	300	7,089,999,360
[7461]	26/09/01	476	480	476	480	0	+0.00	1,800	7,119,664,640
[7461]	26/08/31	475	480	475	480	+5.0	+1.05	4,100	7,119,664,640
[7461]	26/08/28	482	482	473	475	-15.0	-3.06	1,700	7,045,501,440
[7461]	26/08/27	475	495	475	490	+17.0	+3.59	2,500	7,267,991,040
[7461]	26/08/26	480	480	468	473	-9.0	-1.87	13,100	7,015,836,160
[7461]	26/08/25	490	490	482	482	-4.0	-0.82	5,700	7,149,329,920
[7461]	26/08/24	480	486	480	486	+9.0	+1.89	1,800	7,208,660,480
[7461]	26/08/21	488	491	475	477	-4.0	-0.83	4,100	7,075,166,720
[7461]	26/08/20	475	481	475	481	+6.0	+1.26	900	7,134,497,280
[7461]	26/08/19	479	479	475	475	-4.0	-0.84	400	7,045,501,440
[7461]	26/08/18	478	479	478	479	+3.0	+0.63	200	7,104,832,000
[7461]	26/08/17	482	482	476	476	+1.0	+0.21	1,600	7,060,334,080
[7461]	26/08/14	483	483	474	475	-6.0	-1.25	8,700	7,045,501,440
[7461]	26/08/13	475	481	475	481	+4.0	+0.84	500	7,134,497,280
[7461]	26/08/12	487	488	467	477	-3.0	-0.62	7,300	7,075,166,720
[7461]	26/08/10	469	494	467	480	+12.0	+2.56	8,400	7,119,664,640
[7461]	26/08/07	465	468	465	468	+4.0	+0.86	600	6,941,672,960
[7461]	26/08/06	464	464	464	464	+3.0	+0.65	200	6,882,342,400
[7461]	26/08/05	－	－	－	461	－	－	0	-
[7461]	26/08/04	467	467	460	461	-4	-0.86	1,100	-
[7461]	26/08/03	465	465	465	465	+1	+0.22	1,600	-
[7461]	26/07/31	465	469	464	464	+1	+0.22	1,400	-
[7461]	26/07/30	463	463	463	463	-8	-1.70	200	-
[7461]	26/07/29	472	472	471	471	+1	+0.21	200	-
[7461]	26/07/28	475	475	470	470	-4	-0.84	900	-
[7461]	26/07/27	496	496	470	474	-14	-2.87	27,400	-
[7461]	26/07/24	483	491	483	488	+5	+1.04	4,900	-
[7461]	26/07/23	487	487	483	483	-2	-0.41	1,300	-
[7461]	26/07/22	478	485	478	485	+10	+2.11	2,400	-
[7461]	26/07/21	472	478	472	475	+5	+1.06	1,800	-
[7461]	26/07/17	467	470	467	470	+3	+0.64	1,600	-
[7461]	26/07/16	467	469	465	467	+1	+0.21	3,400	-
[7461]	26/07/15	463	468	463	466	+1	+0.22	3,200	-
[7461]	26/07/14	467	476	464	465	-26	-5.30	54,300	-
[7461]	26/07/13	489	496	489	491	+2	+0.41	5,700	-
[7461]	26/07/10	493	493	487	489	+1	+0.20	10,700	-
[7461]	26/07/09	493	493	488	488	0	0.00	500	-
[7461]	26/07/08	491	491	486	488	-3	-0.61	6,300	-
[7461]	26/07/07	480	491	480	491	+15	+3.15	12,100	-
[7461]	26/07/06	471	477	471	476	-1	-0.21	2,200	-
[7461]	26/07/03	478	478	468	477	+5	+1.06	6,700	-
[7461]	26/07/02	473	473	472	472	-9	-1.87	600	-
[7461]	26/07/01	468	481	465	481	+14	+3.00	2,700	-
[7461]	26/06/30	456	467	456	467	+12	+2.64	1,200	-
[7461]	26/06/29	455	455	455	455	0	0.00	900	-
[7461]	26/06/26	455	455	455	455	-3	-0.66	300	-
[7461]	26/06/25	459	459	458	458	-9	-1.93	7,000	-
[7461]	26/06/24	460	467	460	467	+7	+1.52	600	-
[7461]	26/06/23	460	463	459	460	0	0.00	5,400	-
[7461]	26/06/22	458	460	454	460	+3	+0.66	2,600	-
[7461]	26/06/19	456	457	455	457	+1	+0.22	500	-
[7461]	26/06/18	454	456	454	456	+3	+0.66	400	-
[7461]	26/06/17	453	453	453	453	0	0.00	9,800	-
[7461]	26/06/16	453	454	453	453	-1	-0.22	500	-
[7461]	26/06/15	450	454	450	454	-4	-0.87	7,400	-
[7461]	26/06/12	451	458	451	458	+7	+1.55	3,400	-
[7461]	26/06/11	452	452	449	451	-4	-0.88	1,100	-
[7461]	26/06/10	448	455	448	455	+9	+2.02	1,600	-
[7461]	26/06/09	446	446	446	446	0	0.00	2,200	-
[7461]	26/06/08	459	459	445	446	－	－	21,300	-
[7461]	26/06/05	－	－	－	446	－	－	0	-
[7461]	26/06/04	－	－	－	446	－	－	0	-
[7461]	26/06/03	449	449	446	446	+1	+0.22	600	-
[7461]	26/06/02	445	445	442	445	-2	-0.45	1,700	-
[7461]	26/06/01	456	456	446	447	-4	-0.89	2,500	-
[7461]	26/05/29	448	451	448	451	+6	+1.35	600	-
[7461]	26/05/28	445	445	445	445	-4	-0.89	3,600	-
[7461]	26/05/27	445	449	445	449	+1	+0.22	2,200	-
[7461]	26/05/26	446	448	445	448	-1	-0.22	3,500	-
[7461]	26/05/25	457	457	449	449	0	0.00	6,400	-
[7461]	26/05/22	447	449	447	449	0	+0.00	1,000	-
[7461]	26/05/21	450	450	449	449	0	+0.00	900	-
[7461]	26/05/20	445	449	445	449	+4.0	+0.90	1,800	-
[7461]	26/05/19	444	446	444	445	0	+0.00	1,600	-
[7461]	26/05/18	445	447	445	445	+2.0	+0.45	1,900	-
[7461]	26/05/15	444	444	443	443	-3.0	-0.67	800	-
[7461]	26/05/14	446	446	445	446	-10.0	-2.19	6,500	-
[7461]	26/05/13	446	458	446	456	+12.0	+2.70	3,300	-
[7461]	26/05/12	448	448	443	444	-4.0	-0.89	3,100	-
[7461]	26/05/11	456	457	442	448	-9.0	-1.97	9,200	-
[7461]	26/05/08	456	458	454	457	-3.0	-0.65	800	-
[7461]	26/05/07	456	460	442	460	0	+0.00	13,200	-
[7461]	26/05/01	456	460	456	460	+1.0	+0.22	1,000	-
[7461]	26/04/30	457	459	457	459	+2.0	+0.44	600	-
[7461]	26/04/28	456	457	453	457	0	+0.00	3,500	-
[7461]	26/04/27	459	459	457	457	-7	-1.51	6,300	-
[7461]	26/04/24	458	464	458	464	+7	+1.53	1,700	-
[7461]	26/04/23	463	463	457	457	-2	-0.44	2,800	-
[7461]	26/04/22	459	463	459	459	+2	+0.44	2,300	-
[7461]	26/04/21	463	463	457	457	-6	-1.30	8,500	-
[7461]	26/04/20	479	479	455	463	-8	-1.70	25,700	-
[7461]	26/04/17	475	475	471	471	-3	-0.63	500	-
[7461]	26/04/16	478	478	474	474	-2	-0.42	1,200	-
[7461]	26/04/15	477	477	476	476	-1	-0.21	200	-
[7461]	26/04/14	480	480	474	477	-5	-1.04	5,700	-
[7461]	26/04/13	479	483	479	482	+3	+0.63	1,600	-
[7461]	26/04/10	474	480	474	479	+6	+1.27	600	-
[7461]	26/04/09	469	474	469	473	-1	-0.21	1,400	-
[7461]	26/04/08	480	481	470	474	-2	-0.42	2,800	-
[7461]	26/04/07	472	481	472	476	+4	+0.85	1,500	-
[7461]	26/04/06	467	472	467	472	+7	+1.51	700	-
[7461]	26/04/03	465	466	464	465	-1	-0.21	5,300	-
[7461]	26/04/02	470	470	465	466	-4	-0.85	1,600	-
[7461]	26/04/01	468	470	462	470	+10	+2.17	4,100	-
[7461]	26/03/31	465	465	460	460	-5	-1.08	4,200	-
[7461]	26/03/30	466	469	465	465	-15	-3.13	2,300	-
[7461]	26/03/27	476	483	476	480	+1	+0.21	3,100	-
[7461]	26/03/26	479	479	479	479	0	0.00	200	-
[7461]	26/03/25	483	483	478	479	-4	-0.83	6,800	-
[7461]	26/03/24	472	487	469	483	-5	-1.02	16,100	-
[7461]	26/03/23	495	497	485	488	-7	-1.41	4,800	-
[7461]	26/03/19	496	513	495	495	-1	-0.20	3,600	-
[7461]	26/03/18	494	500	493	496	+3	+0.61	4,200	-
[7461]	26/03/17	493	495	493	493	0	0.00	1,100	-
[7461]	26/03/16	505	505	493	493	-12	-2.38	5,600	-
[7461]	26/03/13	502	507	502	505	+4	+0.80	1,100	-
[7461]	26/03/12	501	501	498	501	-4	-0.79	2,000	-
[7461]	26/03/11	503	505	499	505	+10	+2.02	3,700	-
[7461]	26/03/10	497	499	494	495	+3	+0.61	500	-
[7461]	26/03/09	503	503	485	492	-11	-2.19	2,900	-
[7461]	26/03/06	500	513	500	503	+3	+0.60	1,800	-
[7461]	26/03/05	500	510	492	500	+6	+1.21	3,900	-
[7461]	26/03/04	498	502	491	494	-6	-1.20	4,400	-
[7461]	26/03/03	511	514	492	500	-15	-2.91	4,300	-
[7461]	26/03/02	513	520	512	515	-13	-2.46	6,800	-
[7461]	26/02/27	529	529	525	528	0	0.00	1,300	-
[7461]	26/02/26	528	535	528	528	-2	-0.38	700	-
[7461]	26/02/25	535	535	522	530	+4	+0.76	6,600	-
[7461]	26/02/24	525	533	525	526	+3	+0.57	700	-
[7461]	26/02/20	523	523	523	523	-6	-1.13	400	-
[7461]	26/02/19	513	535	513	529	+14	+2.72	10,200	-
[7461]	26/02/18	514	516	514	515	+1	+0.19	1,000	-
[7461]	26/02/17	514	515	514	514	0	0.00	1,000	-
[7461]	26/02/16	516	519	514	514	+1	+0.19	6,100	-
[7461]	26/02/13	510	515	509	513	+3	+0.59	2,100	-
[7461]	26/02/12	517	521	508	510	-5	-0.97	2,600	-
[7461]	26/02/10	516	516	515	515	+1	+0.19	1,200	-
[7461]	26/02/09	508	514	507	514	+8	+1.58	1,400	-
[7461]	26/02/06	517	517	502	506	-5	-0.98	2,600	-
[7461]	26/02/05	510	520	508	511	+1	+0.20	2,000	-
[7461]	26/02/04	506	510	506	510	+4	+0.79	600	-
[7461]	26/02/03	506	506	506	506	0	0.00	200	-
[7461]	26/02/02	505	506	505	506	+1	+0.20	1,500	-
[7461]	26/01/30	505	506	505	505	0	0.00	800	-
[7461]	26/01/29	505	505	505	505	+2	+0.40	200	-
[7461]	26/01/28	503	505	502	503	+1	+0.20	1,300	-
[7461]	26/01/27	504	504	502	502	-2	-0.40	1,100	-
[7461]	26/01/26	509	509	500	504	-15	-2.89	10,400	-
[7461]	26/01/23	515	520	511	519	+9	+1.76	2,000	-
[7461]	26/01/22	508	510	508	510	+7	+1.39	3,900	-
[7461]	26/01/21	503	504	503	503	+1	+0.20	1,700	-
[7461]	26/01/20	500	502	500	502	+2	+0.40	2,700	-
[7461]	26/01/19	500	500	500	500	－	－	400	-
[7461]	26/01/16	－	－	－	502	－	－	0	-
[7461]	26/01/15	499	503	499	502	+2	+0.40	2,100	-
[7461]	26/01/14	503	503	499	500	-3	-0.60	6,800	-
[7461]	26/01/13	502	503	500	503	+2	+0.40	5,800	-
[7461]	26/01/09	500	501	500	501	+1	+0.20	1,900	-
[7461]	26/01/08	500	501	500	500	-1	-0.20	1,600	-
[7461]	26/01/07	500	501	498	501	+1	+0.20	2,000	-
[7461]	26/01/06	500	500	500	500	0	0.00	300	-
[7461]	26/01/05	502	502	500	500	+2	+0.40	1,500	-
[7461]	25/12/30	498	498	494	498	+1	+0.20	1,400	-
[7461]	25/12/29	495	507	495	497	+1	+0.20	7,200	-
[7461]	25/12/26	496	497	496	496	-1	-0.20	400	-
[7461]	25/12/25	500	500	497	497	0	0.00	13,100	-
[7461]	25/12/24	500	500	497	497	-3	-0.60	1,300	-
[7461]	25/12/23	500	500	499	500	0	0.00	4,000	-
[7461]	25/12/22	499	500	494	500	+4	+0.81	3,100	-
[7461]	25/12/19	499	500	495	496	+1	+0.20	3,000	-
[7461]	25/12/18	495	497	495	495	0	0.00	1,300	-
[7461]	25/12/17	492	495	491	495	+4	+0.81	2,600	-
[7461]	25/12/16	492	493	491	491	-1	-0.20	600	-
[7461]	25/12/15	492	497	492	492	-8	-1.60	6,900	-
[7461]	25/12/12	497	500	497	500	+3	+0.60	1,600	-
[7461]	25/12/11	496	498	496	497	+2	+0.40	1,100	-
[7461]	25/12/10	494	495	494	495	+2	+0.41	800	-
[7461]	25/12/09	493	493	493	493	0	0.00	100	-
[7461]	25/12/08	493	493	493	493	+1	+0.20	3,100	-
[7461]	25/12/05	490	492	490	492	+1	+0.20	1,600	-
[7461]	25/12/04	491	491	491	491	+1	+0.20	100	-
[7461]	25/12/03	494	494	490	490	-6	-1.21	3,000	-
[7461]	25/12/02	494	496	494	496	+1	+0.20	600	-
[7461]	25/12/01	495	496	495	495	+2	+0.41	1,600	-
[7461]	25/11/28	492	494	491	493	+2	+0.41	2,700	-
[7461]	25/11/27	489	504	489	491	+3	+0.61	7,200	-
[7461]	25/11/26	491	491	487	488	-2	-0.41	2,700	-
[7461]	25/11/25	503	503	490	490	-12	-2.39	7,500	-
[7461]	25/11/21	498	502	498	502	－	－	1,100	-
[7461]	25/11/20	－	－	－	498	－	－	0	-
[7461]	25/11/19	494	498	494	498	+4	+0.81	1,400	-
[7461]	25/11/18	496	496	491	494	-2	-0.40	1,200	-
[7461]	25/11/17	500	500	496	496	-5	-1.00	1,000	-
[7461]	25/11/14	501	501	500	501	-4	-0.79	5,800	-
[7461]	25/11/13	501	505	501	505	+6	+1.20	2,700	-
[7461]	25/11/12	497	499	497	499	+2	+0.40	200	-
[7461]	25/11/11	499	499	497	497	-2	-0.40	300	-
[7461]	25/11/10	500	500	494	499	+2	+0.40	2,400	-
[7461]	25/11/07	499	499	497	497	-2	-0.40	300	-
[7461]	25/11/06	500	500	498	499	+2	+0.40	1,500	-
[7461]	25/11/05	501	501	494	497	-11	-2.17	5,900	-
[7461]	25/11/04	502	514	496	508	+6	+1.20	13,100	-
[7461]	25/10/31	499	502	499	502	+5	+1.01	600	-
[7461]	25/10/30	498	498	497	497	－	－	400	-
[7461]	25/10/29	－	－	－	497	－	－	0	-
[7461]	25/10/28	497	497	497	497	-4	-0.80	3,000	-
[7461]	25/10/27	510	510	501	501	-3	-0.60	13,400	-
[7461]	25/10/24	495	504	495	504	+11	+2.23	900	-
[7461]	25/10/23	496	496	490	493	-3	-0.60	4,200	-
[7461]	25/10/22	495	496	495	496	0	0.00	400	-
[7461]	25/10/21	494	496	494	496	+6	+1.22	500	-
[7461]	25/10/20	489	490	489	490	+3	+0.62	300	-
[7461]	25/10/17	487	487	487	487	0	0.00	200	-
[7461]	25/10/16	489	489	479	487	0	0.00	600	-
[7461]	25/10/15	483	487	483	487	0	0.00	1,100	-
[7461]	25/10/14	499	499	487	487	-14	-2.79	6,200	-
[7461]	25/10/10	498	501	498	501	+3	+0.60	3,000	-
[7461]	25/10/09	498	500	498	498	0	0.00	800	-
[7461]	25/10/08	495	498	495	498	+3	+0.61	1,000	-
[7461]	25/10/07	495	495	495	495	-1	-0.20	100	-
[7461]	25/10/06	498	498	496	496	+4	+0.81	500	-
[7461]	25/10/03	485	499	485	492	+12	+2.50	1,800	-
[7461]	25/10/02	484	484	480	480	-2	-0.41	1,600	-
[7461]	25/10/01	496	496	482	482	-13	-2.63	2,700	-
[7461]	25/09/30	497	499	492	495	-2	-0.40	2,500	-
[7461]	25/09/29	497	497	497	497	-3	-0.60	100	-
[7461]	25/09/26	496	500	496	500	+2	+0.40	300	-
[7461]	25/09/25	500	500	494	498	-2	-0.40	5,600	-
[7461]	25/09/24	500	500	497	500	+3	+0.60	1,800	-
[7461]	25/09/22	497	497	497	497	+2	+0.40	300	-
[7461]	25/09/19	496	496	495	495	-2	-0.40	1,300	-
[7461]	25/09/18	497	497	492	497	+5	+1.02	1,200	-
[7461]	25/09/17	492	492	492	492	-10	-1.99	900	-
[7461]	25/09/16	505	506	502	502	-1	-0.20	5,800	-
[7461]	25/09/12	498	503	496	503	+5	+1.00	1,500	-
[7461]	25/09/11	502	502	497	498	-2	-0.40	1,500	-
[7461]	25/09/10	498	500	498	500	+2	+0.40	1,700	-
[7461]	25/09/09	495	510	495	498	+4	+0.81	2,000	-
[7461]	25/09/08	492	494	492	494	+5	+1.02	1,200	-
[7461]	25/09/05	489	490	488	489	0	0.00	1,300	-