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
[7486]	26/10/29	900	900	881	881	-19.0	-2.11	800	10,669,271,040
[7486]	26/10/28	859	900	830	900	+56.0	+6.64	10,900	10,899,368,960
[7486]	26/10/27	843	845	836	844	+7.0	+0.84	1,400	10,221,186,048
[7486]	26/10/26	828	851	828	837	+3.0	+0.36	1,200	10,136,413,184
[7486]	26/10/23	834	834	834	834	-1.0	-0.12	100	10,100,081,664
[7486]	26/10/22	831	840	826	835	-1.0	-0.12	1,000	10,112,192,512
[7486]	26/10/21	842	844	831	836	+9.0	+1.09	5,500	10,124,302,336
[7486]	26/10/20	817	827	805	827	+11.0	+1.35	4,300	10,015,308,800
[7486]	26/10/19	811	816	811	816	+4.0	+0.49	500	9,882,094,592
[7486]	26/10/16	814	814	812	812	0	+0.00	1,200	9,833,653,248
[7486]	26/10/15	－	－	－	812	－	－	0	-
[7486]	26/10/14	812	824	810	812	-7.0	-0.85	500	9,833,653,248
[7486]	26/10/13	805	822	792	819	+18.0	+2.25	4,800	9,918,426,112
[7486]	26/10/09	811	816	801	801	-16.0	-1.96	500	9,700,438,016
[7486]	26/10/08	811	817	811	817	-9.0	-1.09	400	9,894,205,440
[7486]	26/10/07	826	826	826	826	-1.0	-0.12	100	10,003,198,976
[7486]	26/10/06	827	827	827	827	0	+0.00	100	10,015,308,800
[7486]	26/10/05	826	827	806	827	+1.0	+0.12	1,000	10,015,308,800
[7486]	26/10/02	817	826	807	826	+3.0	+0.36	2,200	10,003,198,976
[7486]	26/10/01	816	823	816	823	+3.0	+0.37	200	9,966,867,456
[7486]	26/09/30	832	833	793	820	-27.0	-3.19	4,200	9,930,535,936
[7486]	26/09/29	850	850	835	847	-5.0	-0.59	1,700	10,257,517,568
[7486]	26/09/28	880	880	851	852	+42.0	+5.19	14,600	10,318,069,760
[7486]	26/09/25	801	812	801	810	+3.0	+0.37	1,200	9,809,432,576
[7486]	26/09/24	793	807	792	807	+21.0	+2.67	2,400	9,773,101,056
[7486]	26/09/18	822	845	776	786	-19.0	-2.36	24,300	9,518,782,464
[7486]	26/09/17	810	810	790	805	-5.0	-0.62	1,900	9,748,880,384
[7486]	26/09/16	799	810	799	810	+5.0	+0.62	400	9,809,432,576
[7486]	26/09/15	802	805	800	805	+3.0	+0.37	700	9,748,880,384
[7486]	26/09/14	796	802	785	802	+4.0	+0.50	700	9,712,548,864
[7486]	26/09/11	783	798	783	798	+15.0	+1.92	700	9,664,107,520
[7486]	26/09/10	787	794	777	783	-18.0	-2.25	2,400	9,482,450,944
[7486]	26/09/09	801	801	771	801	-9.0	-1.11	2,800	9,700,438,016
[7486]	26/09/08	811	811	810	810	-1.0	-0.12	200	9,809,432,576
[7486]	26/09/07	799	820	794	811	+1.0	+0.12	3,000	9,821,542,400
[7486]	26/09/04	810	810	810	810	0	+0.00	100	9,809,432,576
[7486]	26/09/03	800	810	800	810	0	+0.00	500	9,809,432,576
[7486]	26/09/02	810	810	810	810	-7.0	-0.86	100	9,809,432,576
[7486]	26/09/01	817	817	817	817	-5.0	-0.61	600	9,894,205,440
[7486]	26/08/31	815	822	815	822	0	+0.00	200	9,954,756,608
[7486]	26/08/28	828	838	813	822	+9.0	+1.11	5,700	9,954,756,608
[7486]	26/08/27	811	817	810	813	-2.0	-0.25	1,900	9,845,763,072
[7486]	26/08/26	815	815	815	815	+12.0	+1.49	100	9,869,983,744
[7486]	26/08/25	813	815	803	803	-10.0	-1.23	400	9,724,659,712
[7486]	26/08/24	813	813	813	813	0	+0.00	500	9,845,763,072
[7486]	26/08/21	807	813	800	813	+7.0	+0.87	4,200	9,845,763,072
[7486]	26/08/20	799	813	799	806	+13.0	+1.64	1,100	9,760,990,208
[7486]	26/08/19	805	813	783	793	-17.0	-2.10	3,100	9,603,555,328
[7486]	26/08/18	805	810	802	810	+9.0	+1.12	1,500	9,809,432,576
[7486]	26/08/17	800	801	800	801	+1.0	+0.12	400	9,700,438,016
[7486]	26/08/14	801	808	800	800	-5.0	-0.62	1,100	9,688,328,192
[7486]	26/08/13	802	805	802	805	-5.0	-0.62	400	9,748,880,384
[7486]	26/08/12	817	817	802	810	+8.0	+1.00	5,400	9,809,432,576
[7486]	26/08/10	800	815	800	802	+4.0	+0.50	3,600	9,712,548,864
[7486]	26/08/07	－	－	－	798	－	－	0	-
[7486]	26/08/06	798	798	798	798	-13	-1.60	100	-
[7486]	26/08/05	802	811	801	811	-2	-0.25	500	-
[7486]	26/08/04	801	813	801	813	+12	+1.50	400	-
[7486]	26/08/03	810	813	783	801	+1	+0.13	4,800	-
[7486]	26/07/31	800	800	800	800	-10	-1.23	200	-
[7486]	26/07/30	810	810	810	810	-1	-0.12	100	-
[7486]	26/07/29	805	811	805	811	+6	+0.75	6,100	-
[7486]	26/07/28	800	805	795	805	+13	+1.64	10,400	-
[7486]	26/07/27	775	795	775	792	+17	+2.19	2,000	-
[7486]	26/07/24	757	782	757	775	-6	-0.77	3,000	-
[7486]	26/07/23	778	781	775	781	0	0.00	1,100	-
[7486]	26/07/22	786	786	766	781	+1	+0.13	1,700	-
[7486]	26/07/21	802	802	752	780	-9	-1.14	12,100	-
[7486]	26/07/17	800	800	788	789	-11	-1.38	2,900	-
[7486]	26/07/16	783	800	783	800	+16	+2.04	7,800	-
[7486]	26/07/15	780	784	780	784	+3	+0.38	500	-
[7486]	26/07/14	770	784	755	781	-3	-0.38	1,100	-
[7486]	26/07/13	788	788	771	784	-10	-1.26	1,100	-
[7486]	26/07/10	760	794	760	794	+36	+4.75	5,200	-
[7486]	26/07/09	750	758	750	758	+1	+0.13	4,100	-
[7486]	26/07/08	755	757	746	757	-2	-0.26	700	-
[7486]	26/07/07	759	759	759	759	0	0.00	100	-
[7486]	26/07/06	750	759	750	759	+6	+0.80	500	-
[7486]	26/07/03	725	754	720	753	-2	-0.26	10,000	-
[7486]	26/07/02	751	755	751	755	+1	+0.13	1,700	-
[7486]	26/07/01	761	762	753	754	-13	-1.69	500	-
[7486]	26/06/30	767	767	755	767	0	0.00	400	-
[7486]	26/06/29	770	772	756	767	+4	+0.52	4,800	-
[7486]	26/06/26	764	765	761	763	-6	-0.78	1,400	-
[7486]	26/06/25	764	769	751	769	-1	-0.13	400	-
[7486]	26/06/24	758	770	758	770	+5	+0.65	500	-
[7486]	26/06/23	764	771	749	765	-5	-0.65	800	-
[7486]	26/06/22	759	770	759	770	+11	+1.45	700	-
[7486]	26/06/19	768	770	753	759	-9	-1.17	7,300	-
[7486]	26/06/18	757	768	748	768	+7	+0.92	3,500	-
[7486]	26/06/17	759	764	749	761	+2	+0.26	2,000	-
[7486]	26/06/16	771	771	751	759	+1	+0.13	8,900	-
[7486]	26/06/15	746	774	737	758	-18	-2.32	6,500	-
[7486]	26/06/12	740	778	738	776	+39	+5.29	6,300	-
[7486]	26/06/11	733	744	733	737	+1	+0.14	2,100	-
[7486]	26/06/10	726	744	726	736	-5	-0.67	4,700	-
[7486]	26/06/09	732	741	727	741	+9	+1.23	2,100	-
[7486]	26/06/08	726	744	726	732	+6	+0.83	2,700	-
[7486]	26/06/05	725	726	725	726	-3	-0.41	500	-
[7486]	26/06/04	722	737	714	729	+4	+0.55	2,500	-
[7486]	26/06/03	720	725	720	725	-10	-1.36	400	-
[7486]	26/06/02	735	735	722	735	-2	-0.27	400	-
[7486]	26/06/01	733	737	725	737	-6	-0.81	1,000	-
[7486]	26/05/29	743	743	743	743	+12	+1.64	500	-
[7486]	26/05/28	740	740	731	731	-9	-1.22	2,700	-
[7486]	26/05/27	740	740	731	740	+9	+1.23	800	-
[7486]	26/05/26	729	731	729	731	+2	+0.27	400	-
[7486]	26/05/25	733	736	729	729	0	0.00	1,400	-
[7486]	26/05/22	729	729	729	729	+1.0	+0.14	700	-
[7486]	26/05/21	726	728	726	728	+2.0	+0.28	2,700	-
[7486]	26/05/20	726	728	726	726	+1.0	+0.14	2,400	-
[7486]	26/05/19	721	725	721	725	+3.0	+0.42	400	-
[7486]	26/05/18	721	729	721	722	+2.0	+0.28	700	-
[7486]	26/05/15	720	720	720	720	+3.0	+0.42	1,400	-
[7486]	26/05/14	721	721	715	717	-4.0	-0.55	5,000	-
[7486]	26/05/13	717	722	717	721	-4.0	-0.55	2,500	-
[7486]	26/05/12	726	729	721	725	-2.0	-0.28	4,000	-
[7486]	26/05/11	729	730	727	727	-3.0	-0.41	1,200	-
[7486]	26/05/08	728	730	728	730	0	+0.00	3,200	-
[7486]	26/05/07	732	733	730	730	-3.0	-0.41	2,700	-
[7486]	26/05/01	731	735	731	733	-7.0	-0.95	600	-
[7486]	26/04/30	735	740	735	740	+5.0	+0.68	500	-
[7486]	26/04/28	735	735	735	735	-1.0	-0.14	5,700	-
[7486]	26/04/27	739	739	730	736	-9	-1.21	2,900	-
[7486]	26/04/24	752	752	745	745	-7	-0.93	1,500	-
[7486]	26/04/23	753	753	752	752	0	0.00	1,000	-
[7486]	26/04/22	760	760	752	752	-11	-1.44	600	-
[7486]	26/04/21	743	780	743	763	+20	+2.69	5,900	-
[7486]	26/04/20	745	750	743	743	+2	+0.27	1,100	-
[7486]	26/04/17	742	745	741	741	+2	+0.27	1,900	-
[7486]	26/04/16	737	739	737	739	+4	+0.54	300	-
[7486]	26/04/15	736	739	735	735	0	0.00	1,500	-
[7486]	26/04/14	735	735	730	735	-10	-1.34	3,700	-
[7486]	26/04/13	743	745	742	745	-4	-0.53	1,400	-
[7486]	26/04/10	749	755	749	749	-3	-0.40	2,200	-
[7486]	26/04/09	750	757	750	752	+8	+1.08	2,900	-
[7486]	26/04/08	745	750	744	744	+6	+0.81	600	-
[7486]	26/04/07	741	743	738	738	-10	-1.34	1,900	-
[7486]	26/04/06	742	750	737	748	+1	+0.13	2,700	-
[7486]	26/04/03	742	757	742	747	+6	+0.81	800	-
[7486]	26/04/02	748	751	741	741	-7	-0.94	1,700	-
[7486]	26/04/01	747	752	745	748	+3	+0.40	3,000	-
[7486]	26/03/31	740	754	739	745	+1	+0.13	1,300	-
[7486]	26/03/30	754	754	740	744	-26	-3.38	8,300	-
[7486]	26/03/27	776	777	766	770	0	0.00	4,900	-
[7486]	26/03/26	785	785	766	770	-15	-1.91	8,600	-
[7486]	26/03/25	773	788	773	785	+13	+1.68	4,500	-
[7486]	26/03/24	772	775	769	772	+2	+0.26	4,800	-
[7486]	26/03/23	770	773	763	770	-10	-1.28	5,200	-
[7486]	26/03/19	789	789	780	780	-14	-1.76	8,500	-
[7486]	26/03/18	794	798	789	794	+9	+1.15	3,500	-
[7486]	26/03/17	779	796	779	785	+5	+0.64	6,000	-
[7486]	26/03/16	776	785	776	780	-5	-0.64	8,200	-
[7486]	26/03/13	817	833	779	785	-5	-0.63	49,200	-
[7486]	26/03/12	805	805	778	790	-15	-1.86	18,000	-
[7486]	26/03/11	817	819	796	805	-15	-1.83	31,000	-
[7486]	26/03/10	1,079	1,079	820	820	-109	-11.73	210,400	-
[7486]	26/03/09	791	929	791	929	+150	+19.26	69,500	-
[7486]	26/03/06	791	791	773	779	-42	-5.12	2,700	-
[7486]	26/03/05	804	821	799	821	+39	+4.99	1,400	-
[7486]	26/03/04	788	795	780	782	-15	-1.88	1,400	-
[7486]	26/03/03	808	808	796	797	-26	-3.16	1,700	-
[7486]	26/03/02	825	825	778	823	-2	-0.24	4,400	-
[7486]	26/02/27	803	825	803	825	+22	+2.74	1,200	-
[7486]	26/02/26	802	803	802	803	+5	+0.63	400	-
[7486]	26/02/25	802	802	798	798	-2	-0.25	400	-
[7486]	26/02/24	790	800	776	800	-5	-0.62	400	-
[7486]	26/02/20	819	819	805	805	-14	-1.71	2,300	-
[7486]	26/02/19	799	819	799	819	+20	+2.50	1,400	-
[7486]	26/02/18	786	799	786	799	-1	-0.13	300	-
[7486]	26/02/17	791	803	786	800	+10	+1.27	1,600	-
[7486]	26/02/16	766	792	766	790	+31	+4.08	2,200	-
[7486]	26/02/13	760	760	759	759	+1	+0.13	1,200	-
[7486]	26/02/12	760	760	758	758	+2	+0.26	300	-
[7486]	26/02/10	756	756	756	756	0	0.00	200	-
[7486]	26/02/09	773	773	750	756	-2	-0.26	2,800	-
[7486]	26/02/06	755	772	755	758	+7	+0.93	1,700	-
[7486]	26/02/05	760	760	751	751	-1	-0.13	600	-
[7486]	26/02/04	740	752	740	752	+12	+1.62	1,100	-
[7486]	26/02/03	749	750	740	740	-9	-1.20	1,600	-
[7486]	26/02/02	744	769	744	749	+5	+0.67	5,600	-
[7486]	26/01/30	749	751	744	744	-20	-2.62	2,700	-
[7486]	26/01/29	754	764	750	764	-11	-1.42	2,600	-
[7486]	26/01/28	775	775	775	775	0	0.00	3,200	-
[7486]	26/01/27	780	780	775	775	-5	-0.64	700	-
[7486]	26/01/26	780	780	780	780	-4	-0.51	300	-
[7486]	26/01/23	787	789	784	784	-5	-0.63	900	-
[7486]	26/01/22	796	796	789	789	-17	-2.11	2,400	-
[7486]	26/01/21	806	806	803	806	+5	+0.62	2,300	-
[7486]	26/01/20	802	802	799	801	-2	-0.25	900	-
[7486]	26/01/19	824	824	803	803	-21	-2.55	1,300	-
[7486]	26/01/16	787	825	787	824	+37	+4.70	1,700	-
[7486]	26/01/15	800	800	778	787	-13	-1.63	6,400	-
[7486]	26/01/14	800	800	800	800	0	0.00	100	-
[7486]	26/01/13	801	801	800	800	-12	-1.48	500	-
[7486]	26/01/09	800	812	800	812	+12	+1.50	2,000	-
[7486]	26/01/08	800	801	800	800	+3	+0.38	1,000	-
[7486]	26/01/07	797	797	797	797	+6	+0.76	300	-
[7486]	26/01/06	798	798	791	791	+8	+1.02	600	-
[7486]	26/01/05	800	800	781	783	-16	-2.00	2,100	-
[7486]	25/12/30	788	809	780	799	+11	+1.40	2,400	-
[7486]	25/12/29	778	799	778	788	+10	+1.29	7,600	-
[7486]	25/12/26	776	778	773	778	+4	+0.52	1,200	-
[7486]	25/12/25	753	774	753	774	+21	+2.79	700	-
[7486]	25/12/24	750	753	750	753	-12	-1.57	400	-
[7486]	25/12/23	747	765	747	765	+18	+2.41	500	-
[7486]	25/12/22	759	759	747	747	-16	-2.10	200	-
[7486]	25/12/19	760	775	759	763	+13	+1.73	4,500	-
[7486]	25/12/18	741	750	740	750	+10	+1.35	1,600	-
[7486]	25/12/17	724	740	724	740	+13	+1.79	200	-
[7486]	25/12/16	749	750	727	727	+2	+0.28	5,600	-
[7486]	25/12/15	714	727	714	725	-4	-0.55	2,500	-
[7486]	25/12/12	725	729	725	729	－	－	1,300	-
[7486]	25/12/11	－	－	－	720	－	－	0	-
[7486]	25/12/10	716	720	716	720	－	－	900	-
[7486]	25/12/09	－	－	－	719	－	－	0	-
[7486]	25/12/08	711	719	711	719	+9	+1.27	400	-
[7486]	25/12/05	707	717	707	710	-5	-0.70	600	-
[7486]	25/12/04	715	715	715	715	+8	+1.13	100	-
[7486]	25/12/03	709	709	707	707	－	－	300	-
[7486]	25/12/02	－	－	－	720	－	－	0	-
[7486]	25/12/01	－	－	－	720	－	－	0	-
[7486]	25/11/28	720	724	712	720	+6	+0.84	6,100	-
[7486]	25/11/27	712	714	710	714	+6	+0.85	1,400	-
[7486]	25/11/26	707	708	704	708	+1	+0.14	1,500	-
[7486]	25/11/25	715	715	704	707	-2	-0.28	5,100	-
[7486]	25/11/21	720	720	703	709	-6	-0.84	3,700	-
[7486]	25/11/20	709	715	707	715	+6	+0.85	1,300	-
[7486]	25/11/19	706	709	701	709	+6	+0.85	2,400	-
[7486]	25/11/18	702	704	699	703	+3	+0.43	1,700	-
[7486]	25/11/17	709	709	699	700	-9	-1.27	1,700	-
[7486]	25/11/14	710	710	709	709	+5	+0.71	600	-
[7486]	25/11/13	707	710	704	704	－	－	1,500	-
[7486]	25/11/12	－	－	－	708	－	－	0	-
[7486]	25/11/11	708	708	708	708	-8	-1.12	900	-
[7486]	25/11/10	700	716	696	716	－	－	3,000	-
[7486]	25/11/07	－	－	－	700	－	－	0	-
[7486]	25/11/06	700	700	700	700	-7	-0.99	200	-
[7486]	25/11/05	707	707	707	707	0	0.00	2,500	-
[7486]	25/11/04	714	714	700	707	-8	-1.12	2,000	-
[7486]	25/10/31	706	715	706	715	+9	+1.27	2,400	-
[7486]	25/10/30	705	706	705	706	+1	+0.14	500	-
[7486]	25/10/29	707	717	705	705	-2	-0.28	1,000	-
[7486]	25/10/28	718	718	703	707	-10	-1.39	4,300	-
[7486]	25/10/27	708	717	708	717	+12	+1.70	2,300	-
[7486]	25/10/24	704	707	704	705	-2	-0.28	2,200	-
[7486]	25/10/23	704	707	704	707	0	0.00	300	-
[7486]	25/10/22	702	707	700	707	0	0.00	2,500	-
[7486]	25/10/21	707	707	698	707	+5	+0.71	4,400	-
[7486]	25/10/20	701	704	696	702	+4	+0.57	2,700	-
[7486]	25/10/17	698	699	696	698	-9	-1.27	1,000	-
[7486]	25/10/16	698	707	695	707	+10	+1.43	2,700	-
[7486]	25/10/15	700	700	697	697	-6	-0.85	2,200	-
[7486]	25/10/14	702	703	702	703	0	0.00	400	-
[7486]	25/10/10	704	704	694	703	-2	-0.28	1,700	-
[7486]	25/10/09	703	705	703	705	0	0.00	200	-
[7486]	25/10/08	705	705	697	705	+8	+1.15	700	-
[7486]	25/10/07	697	697	697	697	+1	+0.14	200	-
[7486]	25/10/06	703	708	696	696	-6	-0.85	1,000	-
[7486]	25/10/03	697	702	693	702	+4	+0.57	500	-
[7486]	25/10/02	693	698	693	698	－	－	3,100	-
[7486]	25/10/01	－	－	－	697	－	－	0	-
[7486]	25/09/30	699	699	697	697	-7	-0.99	200	-
[7486]	25/09/29	722	722	688	704	+7	+1.00	7,000	-
[7486]	25/09/26	696	698	696	697	0	0.00	2,200	-
[7486]	25/09/25	692	697	692	697	+3	+0.43	3,900	-
[7486]	25/09/24	695	695	693	694	-1	-0.14	1,400	-
[7486]	25/09/22	696	699	695	695	-3	-0.43	3,900	-
[7486]	25/09/19	698	698	698	698	0	0.00	2,700	-
[7486]	25/09/18	689	699	689	698	+10	+1.45	2,400	-
[7486]	25/09/17	689	689	688	688	-2	-0.29	800	-
[7486]	25/09/16	690	690	689	690	0	0.00	1,000	-
[7486]	25/09/12	691	691	690	690	-2	-0.29	700	-
[7486]	25/09/11	693	693	692	692	-3	-0.43	1,100	-
[7486]	25/09/10	693	695	693	695	-1	-0.14	400	-
[7486]	25/09/09	696	696	696	696	-2	-0.29	900	-
[7486]	25/09/08	694	698	694	698	+4	+0.58	5,500	-
[7486]	25/09/05	694	694	694	694	+1	+0.14	400	-