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
[7463]	26/10/30	854	867	854	862	+15.0	+1.77	47,600	28,946,515,968
[7463]	26/10/29	853	859	846	847	-10.0	-1.17	200,600	28,442,806,272
[7463]	26/10/28	867	867	857	857	-10.0	-1.15	40,200	28,778,612,736
[7463]	26/10/27	874	875	864	867	-7.0	-0.80	41,600	29,114,419,200
[7463]	26/10/26	874	878	872	874	+3.0	+0.34	21,300	29,349,482,496
[7463]	26/10/23	885	902	869	871	-16.0	-1.80	72,900	29,248,741,376
[7463]	26/10/22	884	891	884	887	+3.0	+0.34	22,100	29,786,032,128
[7463]	26/10/21	879	888	867	884	+7.0	+0.80	49,600	29,685,288,960
[7463]	26/10/20	890	893	876	877	-11.0	-1.24	46,100	29,450,225,664
[7463]	26/10/19	890	897	886	888	-7.0	-0.78	28,800	29,819,611,136
[7463]	26/10/16	892	899	886	895	+1.0	+0.11	58,400	30,054,676,480
[7463]	26/10/15	893	914	893	894	-10.0	-1.11	155,600	30,021,095,424
[7463]	26/10/14	895	908	894	904	+10.0	+1.12	43,600	30,356,901,888
[7463]	26/10/13	912	918	894	894	-18.0	-1.97	67,800	30,021,095,424
[7463]	26/10/09	911	921	911	912	-3.0	-0.33	29,900	30,625,548,288
[7463]	26/10/08	920	922	911	915	-10.0	-1.08	34,300	30,726,289,408
[7463]	26/10/07	932	932	925	925	-7.0	-0.75	21,300	31,062,095,872
[7463]	26/10/06	929	938	928	932	+3.0	+0.32	14,100	31,297,161,216
[7463]	26/10/05	935	935	926	929	+4.0	+0.43	18,300	31,196,418,048
[7463]	26/10/02	950	950	925	925	-31.0	-3.24	41,300	31,062,095,872
[7463]	26/10/01	958	965	952	956	-10.0	-1.04	21,000	32,103,096,320
[7463]	26/09/30	962	966	955	966	+4.0	+0.42	29,400	32,438,902,784
[7463]	26/09/29	968	969	956	962	-41.0	-4.09	30,500	32,304,578,560
[7463]	26/09/28	1,012	1,012	996	1,003	+4.0	+0.40	50,500	33,681,385,472
[7463]	26/09/25	999	1,003	991	999	+6.0	+0.60	45,400	33,547,063,296
[7463]	26/09/24	985	1,001	985	993	+3.0	+0.30	30,900	33,345,579,008
[7463]	26/09/18	996	996	979	990	-6.0	-0.60	27,300	33,244,837,888
[7463]	26/09/17	978	996	978	996	+14.0	+1.43	28,300	33,446,322,176
[7463]	26/09/16	974	983	967	982	+14.0	+1.45	29,400	32,976,191,488
[7463]	26/09/15	960	974	958	968	+8.0	+0.83	56,000	32,506,062,848
[7463]	26/09/14	954	966	954	960	+6.0	+0.63	13,600	32,237,418,496
[7463]	26/09/11	957	960	951	954	-5.0	-0.52	22,700	32,035,934,208
[7463]	26/09/10	955	960	948	959	-1.0	-0.10	23,900	32,203,837,440
[7463]	26/09/09	957	961	953	960	0	+0.00	21,100	32,237,418,496
[7463]	26/09/08	951	960	947	960	+4.0	+0.42	29,800	32,237,418,496
[7463]	26/09/07	952	957	944	956	+12.0	+1.27	41,200	32,103,096,320
[7463]	26/09/04	940	948	937	944	+3.0	+0.32	20,400	31,700,127,744
[7463]	26/09/03	941	947	938	941	-1.0	-0.11	19,000	31,599,386,624
[7463]	26/09/02	951	951	937	942	-18.0	-1.88	35,500	31,632,965,632
[7463]	26/09/01	963	974	958	960	-9.0	-0.93	37,400	32,237,418,496
[7463]	26/08/31	967	970	956	969	+4.0	+0.41	32,100	32,539,643,904
[7463]	26/08/28	968	970	955	965	-2.0	-0.21	39,800	32,405,321,728
[7463]	26/08/27	954	967	954	967	+14.0	+1.47	49,700	32,472,481,792
[7463]	26/08/26	952	958	950	953	-1.0	-0.10	42,600	32,002,353,152
[7463]	26/08/25	961	963	953	954	-7.0	-0.73	15,400	32,035,934,208
[7463]	26/08/24	955	966	954	961	+11.0	+1.16	36,500	32,270,999,552
[7463]	26/08/21	937	955	935	950	+5.0	+0.53	26,400	31,901,612,032
[7463]	26/08/20	935	947	935	945	+4.0	+0.43	21,500	31,733,708,800
[7463]	26/08/19	947	952	933	941	-12.0	-1.26	23,900	31,599,386,624
[7463]	26/08/18	946	961	946	953	+7.0	+0.74	21,400	32,002,353,152
[7463]	26/08/17	957	963	946	946	-11.0	-1.15	16,500	31,767,289,856
[7463]	26/08/14	938	958	938	957	+14.0	+1.48	22,600	32,136,675,328
[7463]	26/08/13	934	945	928	943	+15.0	+1.62	30,800	31,666,546,688
[7463]	26/08/12	929	934	926	928	-1.0	-0.11	51,300	31,162,836,992
[7463]	26/08/10	927	933	920	929	+2.0	+0.22	21,600	31,196,418,048
[7463]	26/08/07	909	929	909	927	+18.0	+1.98	42,600	31,129,257,984
[7463]	26/08/06	908	916	908	909	+1.0	+0.11	17,200	30,524,805,120
[7463]	26/08/05	908	913	908	908	+1.0	+0.11	10,500	30,491,224,064
[7463]	26/08/04	919	919	907	907	-6.0	-0.66	32,500	30,457,645,056
[7463]	26/08/03	921	921	909	913	-20.0	-2.14	34,100	30,659,127,296
[7463]	26/07/31	964	964	929	933	-16.0	-1.69	42,300	31,330,740,224
[7463]	26/07/30	950	955	936	949	-1.0	-0.11	38,600	31,868,030,976
[7463]	26/07/29	932	950	930	950	+26.0	+2.81	26,100	31,901,612,032
[7463]	26/07/28	937	938	922	924	-11.0	-1.18	21,300	31,028,514,816
[7463]	26/07/27	932	939	932	935	+5.0	+0.54	13,100	31,397,902,336
[7463]	26/07/24	930	936	927	930	0	+0.00	11,800	31,229,999,104
[7463]	26/07/23	935	938	930	930	-2.0	-0.21	7,000	31,229,999,104
[7463]	26/07/22	926	936	926	932	0	+0.00	14,600	31,297,161,216
[7463]	26/07/21	938	954	927	932	+4.0	+0.43	27,900	31,297,161,216
[7463]	26/07/17	936	944	922	928	-3	-0.32	28,000	-
[7463]	26/07/16	936	946	931	931	-2	-0.21	14,700	-
[7463]	26/07/15	939	942	933	933	-1	-0.11	11,500	-
[7463]	26/07/14	937	943	932	934	-3	-0.32	27,700	-
[7463]	26/07/13	936	951	930	937	+13	+1.41	57,700	-
[7463]	26/07/10	920	925	913	924	+11	+1.20	16,100	-
[7463]	26/07/09	915	919	911	913	-5	-0.54	9,300	-
[7463]	26/07/08	923	930	918	918	+1	+0.11	28,100	-
[7463]	26/07/07	921	927	915	917	+6	+0.66	16,700	-
[7463]	26/07/06	912	924	911	911	+3	+0.33	17,000	-
[7463]	26/07/03	903	919	903	908	+5	+0.55	24,500	-
[7463]	26/07/02	888	905	888	903	+15	+1.69	11,000	-
[7463]	26/07/01	887	896	887	888	-1	-0.11	18,200	-
[7463]	26/06/30	906	906	887	889	-10	-1.11	35,000	-
[7463]	26/06/29	908	922	899	899	+4	+0.45	39,300	-
[7463]	26/06/26	895	905	892	895	+5	+0.56	23,500	-
[7463]	26/06/25	901	901	888	890	-5	-0.56	18,600	-
[7463]	26/06/24	898	904	890	895	-3	-0.33	22,700	-
[7463]	26/06/23	898	920	898	898	0	0.00	24,900	-
[7463]	26/06/22	897	915	895	898	+11	+1.24	29,000	-
[7463]	26/06/19	915	918	887	887	-22	-2.42	68,900	-
[7463]	26/06/18	926	931	909	909	-11	-1.20	123,400	-
[7463]	26/06/17	913	923	907	920	+11	+1.21	20,100	-
[7463]	26/06/16	913	913	900	909	-8	-0.87	21,300	-
[7463]	26/06/15	924	928	913	917	-1	-0.11	13,400	-
[7463]	26/06/12	919	927	915	918	+7	+0.77	20,800	-
[7463]	26/06/11	929	929	907	911	-16	-1.73	12,700	-
[7463]	26/06/10	915	932	913	927	+12	+1.31	23,300	-
[7463]	26/06/09	905	922	905	915	+5	+0.55	17,500	-
[7463]	26/06/08	913	925	899	910	-6	-0.66	28,200	-
[7463]	26/06/05	895	919	895	916	+21	+2.35	13,400	-
[7463]	26/06/04	885	903	884	895	+10	+1.13	20,500	-
[7463]	26/06/03	876	888	871	885	+11	+1.26	28,500	-
[7463]	26/06/02	892	892	873	874	-26	-2.89	65,300	-
[7463]	26/06/01	924	924	900	900	-25	-2.70	72,200	-
[7463]	26/05/29	934	942	925	925	-12	-1.28	27,600	-
[7463]	26/05/28	923	937	922	937	+14	+1.52	27,200	-
[7463]	26/05/27	924	926	921	923	+4	+0.44	22,700	-
[7463]	26/05/26	916	926	911	919	+3	+0.33	22,000	-
[7463]	26/05/25	923	927	908	916	-7	-0.76	46,100	-
[7463]	26/05/22	937	937	923	923	-13.0	-1.39	23,900	-
[7463]	26/05/21	937	943	935	936	-1.0	-0.11	19,200	-
[7463]	26/05/20	944	948	931	937	-18.0	-1.88	25,100	-
[7463]	26/05/19	941	955	937	955	+23.0	+2.47	35,100	-
[7463]	26/05/18	932	942	930	932	-5.0	-0.53	22,500	-
[7463]	26/05/15	943	944	931	937	+2.0	+0.21	12,600	-
[7463]	26/05/14	943	943	932	935	-7.0	-0.74	18,300	-
[7463]	26/05/13	938	946	936	942	+4.0	+0.43	15,400	-
[7463]	26/05/12	928	940	928	938	+10.0	+1.08	7,700	-
[7463]	26/05/11	931	937	926	928	-9.0	-0.96	23,800	-
[7463]	26/05/08	946	947	934	937	-17.0	-1.78	34,300	-
[7463]	26/05/07	952	961	952	954	+6.0	+0.63	32,300	-
[7463]	26/05/01	950	953	941	948	-10.0	-1.04	31,600	-
[7463]	26/04/30	958	963	947	958	+2.0	+0.21	59,300	-
[7463]	26/04/28	959	971	956	956	+3.0	+0.31	71,200	-
[7463]	26/04/27	952	960	951	953	-2	-0.21	55,200	-
[7463]	26/04/24	953	966	949	955	-5	-0.52	45,400	-
[7463]	26/04/23	966	971	956	960	-13	-1.34	39,400	-
[7463]	26/04/22	982	987	967	973	-9	-0.92	35,400	-
[7463]	26/04/21	992	992	982	982	-5	-0.51	18,700	-
[7463]	26/04/20	982	989	981	987	+5	+0.51	18,500	-
[7463]	26/04/17	983	988	978	982	-1	-0.10	16,600	-
[7463]	26/04/16	1,000	1,000	978	983	-17	-1.70	55,100	-
[7463]	26/04/15	994	1,003	987	1,000	+13	+1.32	29,000	-
[7463]	26/04/14	986	991	980	987	+1	+0.10	26,600	-
[7463]	26/04/13	972	987	971	986	+6	+0.61	37,400	-
[7463]	26/04/10	988	991	975	980	-9	-0.91	33,100	-
[7463]	26/04/09	998	1,010	983	989	-3	-0.30	46,800	-
[7463]	26/04/08	999	999	979	992	+3	+0.30	65,300	-
[7463]	26/04/07	985	996	970	989	+46	+4.88	112,300	-
[7463]	26/04/06	944	952	942	943	-1	-0.11	24,700	-
[7463]	26/04/03	938	949	938	944	+6	+0.64	28,400	-
[7463]	26/04/02	944	950	936	938	+5	+0.54	25,700	-
[7463]	26/04/01	932	941	930	933	+14	+1.52	49,300	-
[7463]	26/03/31	919	932	914	919	-4	-0.43	50,000	-
[7463]	26/03/30	898	926	896	923	-23	-2.43	114,700	-
[7463]	26/03/27	955	955	937	946	-5	-0.53	191,700	-
[7463]	26/03/26	949	953	946	951	+2	+0.21	117,400	-
[7463]	26/03/25	932	949	932	949	+31	+3.38	78,700	-
[7463]	26/03/24	936	936	917	918	-3	-0.33	68,000	-
[7463]	26/03/23	926	939	912	921	-34	-3.56	108,100	-
[7463]	26/03/19	931	955	926	955	+9	+0.95	121,700	-
[7463]	26/03/18	925	946	924	946	+25	+2.71	38,300	-
[7463]	26/03/17	917	928	917	921	+6	+0.66	39,600	-
[7463]	26/03/16	925	927	914	915	-10	-1.08	67,500	-
[7463]	26/03/13	926	936	924	925	-8	-0.86	49,200	-
[7463]	26/03/12	935	938	927	933	-8	-0.85	54,300	-
[7463]	26/03/11	953	953	941	941	-7	-0.74	48,000	-
[7463]	26/03/10	955	957	946	948	+5	+0.53	38,100	-
[7463]	26/03/09	930	948	921	943	-15	-1.57	97,500	-
[7463]	26/03/06	949	958	944	958	-1	-0.10	57,200	-
[7463]	26/03/05	963	968	950	959	+22	+2.35	36,400	-
[7463]	26/03/04	968	968	934	937	-40	-4.09	78,400	-
[7463]	26/03/03	997	997	977	977	-26	-2.59	44,600	-
[7463]	26/03/02	1,003	1,017	995	1,003	-12	-1.18	42,600	-
[7463]	26/02/27	1,017	1,019	1,006	1,015	-2	-0.20	45,900	-
[7463]	26/02/26	1,039	1,054	1,012	1,017	-20	-1.93	68,300	-
[7463]	26/02/25	1,031	1,046	1,028	1,037	+7	+0.68	55,000	-
[7463]	26/02/24	1,005	1,032	996	1,030	+30	+3.00	63,300	-
[7463]	26/02/20	1,001	1,013	1,000	1,000	-9	-0.89	26,600	-
[7463]	26/02/19	1,018	1,018	987	1,009	-9	-0.88	54,800	-
[7463]	26/02/18	1,021	1,030	1,005	1,018	-8	-0.78	56,000	-
[7463]	26/02/17	1,021	1,032	1,014	1,026	+4	+0.39	57,500	-
[7463]	26/02/16	996	1,022	993	1,022	+22	+2.20	67,800	-
[7463]	26/02/13	989	1,000	983	1,000	+11	+1.11	75,200	-
[7463]	26/02/12	970	991	970	989	+21	+2.17	31,900	-
[7463]	26/02/10	952	972	949	968	+19	+2.00	37,100	-
[7463]	26/02/09	963	963	945	949	-1	-0.11	34,500	-
[7463]	26/02/06	955	960	939	950	-9	-0.94	55,700	-
[7463]	26/02/05	958	967	952	959	+13	+1.37	30,600	-
[7463]	26/02/04	958	958	942	946	-9	-0.94	27,000	-
[7463]	26/02/03	933	957	927	955	+37	+4.03	86,200	-
[7463]	26/02/02	943	946	918	918	-30	-3.16	97,900	-
[7463]	26/01/30	945	948	938	948	0	0.00	44,600	-
[7463]	26/01/29	973	973	948	948	-24	-2.47	56,300	-
[7463]	26/01/28	979	989	972	972	-7	-0.72	38,200	-
[7463]	26/01/27	989	997	976	979	-13	-1.31	57,200	-
[7463]	26/01/26	993	997	982	992	-1	-0.10	58,700	-
[7463]	26/01/23	1,002	1,004	993	993	-9	-0.90	33,100	-
[7463]	26/01/22	991	1,008	991	1,002	+11	+1.11	50,800	-
[7463]	26/01/21	982	997	972	991	+1	+0.10	47,300	-
[7463]	26/01/20	976	993	970	990	+16	+1.64	63,700	-
[7463]	26/01/19	986	986	972	974	-13	-1.32	26,500	-
[7463]	26/01/16	974	988	967	987	+13	+1.33	28,100	-
[7463]	26/01/15	968	977	968	974	+10	+1.04	34,300	-
[7463]	26/01/14	954	964	951	964	+10	+1.05	34,700	-
[7463]	26/01/13	955	960	942	954	+23	+2.47	79,400	-
[7463]	26/01/09	923	937	923	931	+11	+1.20	27,500	-
[7463]	26/01/08	924	929	920	920	-7	-0.76	18,800	-
[7463]	26/01/07	930	935	926	927	-3	-0.32	20,000	-
[7463]	26/01/06	930	934	923	930	+8	+0.87	29,000	-
[7463]	26/01/05	916	928	916	922	+7	+0.77	19,500	-
[7463]	25/12/30	917	919	913	915	-2	-0.22	20,300	-
[7463]	25/12/29	919	920	911	917	+7	+0.77	26,500	-
[7463]	25/12/26	910	910	904	910	+1	+0.11	19,400	-
[7463]	25/12/25	913	913	905	909	+4	+0.44	12,300	-
[7463]	25/12/24	918	921	904	905	-19	-2.06	29,800	-
[7463]	25/12/23	908	924	908	924	+22	+2.44	60,700	-
[7463]	25/12/22	907	909	902	902	-2	-0.22	23,700	-
[7463]	25/12/19	902	908	899	904	0	0.00	32,900	-
[7463]	25/12/18	893	904	893	904	+11	+1.23	19,200	-
[7463]	25/12/17	895	895	884	893	-2	-0.22	23,800	-
[7463]	25/12/16	903	903	895	895	-6	-0.67	20,800	-
[7463]	25/12/15	898	902	896	901	+6	+0.67	17,500	-
[7463]	25/12/12	881	895	880	895	+23	+2.64	40,300	-
[7463]	25/12/11	880	881	872	872	-7	-0.80	19,300	-
[7463]	25/12/10	877	885	877	879	0	0.00	22,800	-
[7463]	25/12/09	878	879	872	879	+1	+0.11	28,900	-
[7463]	25/12/08	875	880	872	878	+6	+0.69	23,100	-
[7463]	25/12/05	880	880	872	872	-9	-1.02	25,700	-
[7463]	25/12/04	870	882	870	881	+11	+1.26	30,200	-
[7463]	25/12/03	879	879	870	870	-9	-1.02	29,000	-
[7463]	25/12/02	884	884	874	879	0	0.00	20,500	-
[7463]	25/12/01	884	888	876	879	-14	-1.57	30,900	-
[7463]	25/11/28	883	893	883	893	+8	+0.90	25,500	-
[7463]	25/11/27	887	891	885	885	-2	-0.23	19,400	-
[7463]	25/11/26	884	887	879	887	+12	+1.37	19,000	-
[7463]	25/11/25	884	887	875	875	-9	-1.02	28,100	-
[7463]	25/11/21	872	885	869	884	+12	+1.38	33,200	-
[7463]	25/11/20	871	876	865	872	+9	+1.04	23,200	-
[7463]	25/11/19	871	873	863	863	-2	-0.23	25,800	-
[7463]	25/11/18	871	876	865	865	-8	-0.92	26,800	-
[7463]	25/11/17	879	879	873	873	-5	-0.57	22,600	-
[7463]	25/11/14	879	885	877	878	-1	-0.11	17,300	-
[7463]	25/11/13	879	883	877	879	+2	+0.23	18,100	-
[7463]	25/11/12	869	878	869	877	+8	+0.92	24,300	-
[7463]	25/11/11	876	876	865	869	-2	-0.23	20,400	-
[7463]	25/11/10	867	876	862	871	+3	+0.35	24,000	-
[7463]	25/11/07	861	870	855	868	+10	+1.17	35,300	-
[7463]	25/11/06	857	863	855	858	+2	+0.23	25,000	-
[7463]	25/11/05	856	863	844	856	+5	+0.59	41,900	-
[7463]	25/11/04	863	863	851	851	-12	-1.39	19,600	-
[7463]	25/10/31	864	873	859	863	-1	-0.12	41,100	-
[7463]	25/10/30	839	864	838	864	+26	+3.10	228,900	-
[7463]	25/10/29	856	858	838	838	-19	-2.22	72,600	-
[7463]	25/10/28	883	883	854	857	-26	-2.94	84,400	-
[7463]	25/10/27	880	885	875	883	+4	+0.46	56,800	-
[7463]	25/10/24	876	885	874	879	+2	+0.23	45,700	-
[7463]	25/10/23	869	885	869	877	+10	+1.15	34,800	-
[7463]	25/10/22	877	885	867	867	-10	-1.14	88,800	-
[7463]	25/10/21	879	881	873	877	+5	+0.57	23,700	-
[7463]	25/10/20	875	878	869	872	+5	+0.58	27,400	-
[7463]	25/10/17	887	887	867	867	-18	-2.03	26,800	-
[7463]	25/10/16	893	893	881	885	-10	-1.12	34,300	-
[7463]	25/10/15	889	900	882	895	+10	+1.13	48,300	-
[7463]	25/10/14	879	887	865	885	+36	+4.24	112,300	-
[7463]	25/10/10	860	860	847	849	-18	-2.08	50,400	-
[7463]	25/10/09	879	879	865	867	-12	-1.37	47,900	-
[7463]	25/10/08	879	881	871	879	+15	+1.74	64,900	-
[7463]	25/10/07	870	870	863	864	-11	-1.26	22,300	-
[7463]	25/10/06	872	875	864	875	+15	+1.74	37,000	-
[7463]	25/10/03	856	864	856	860	+4	+0.47	26,000	-
[7463]	25/10/02	856	858	848	856	-3	-0.35	53,300	-
[7463]	25/10/01	880	880	857	859	-21	-2.39	35,100	-
[7463]	25/09/30	888	892	880	880	-8	-0.90	34,100	-
[7463]	25/09/29	901	901	885	888	-24	-2.63	27,200	-
[7463]	25/09/26	905	914	905	912	+7	+0.77	40,900	-
[7463]	25/09/25	910	910	904	905	-2	-0.22	34,500	-
[7463]	25/09/24	906	910	901	907	+1	+0.11	31,000	-
[7463]	25/09/22	912	920	906	906	-6	-0.66	37,700	-
[7463]	25/09/19	921	929	912	912	-12	-1.30	41,300	-
[7463]	25/09/18	917	927	917	924	+6	+0.65	19,600	-
[7463]	25/09/17	928	928	916	918	-10	-1.08	23,900	-
[7463]	25/09/16	929	936	927	928	-1	-0.11	15,800	-
[7463]	25/09/12	959	960	928	929	-30	-3.13	50,700	-
[7463]	25/09/11	956	961	954	959	+3	+0.31	27,800	-
[7463]	25/09/10	951	959	948	956	+5	+0.53	33,200	-
[7463]	25/09/09	945	954	945	951	+8	+0.85	44,800	-
[7463]	25/09/08	935	943	935	943	+10	+1.07	29,500	-
[7463]	25/09/05	919	935	919	933	+9	+0.97	28,400	-