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
[7494]	26/10/29	229	230	229	229	-1.0	-0.43	3,300	7,737,034,240
[7494]	26/10/28	229	231	229	230	0	+0.00	12,700	7,770,820,608
[7494]	26/10/27	229	230	229	230	0	+0.00	11,700	7,770,820,608
[7494]	26/10/26	227	230	227	230	+2.0	+0.88	16,500	7,770,820,608
[7494]	26/10/23	228	229	227	228	0	+0.00	7,400	7,703,247,872
[7494]	26/10/22	230	230	228	228	0	+0.00	6,300	7,703,247,872
[7494]	26/10/21	228	229	228	228	0	+0.00	6,600	7,703,247,872
[7494]	26/10/20	228	230	228	228	-2.0	-0.87	8,700	7,703,247,872
[7494]	26/10/19	227	230	227	230	+3.0	+1.32	18,300	7,770,820,608
[7494]	26/10/16	227	228	227	227	0	+0.00	7,900	7,669,462,016
[7494]	26/10/15	228	229	227	227	-1.0	-0.44	10,500	7,669,462,016
[7494]	26/10/14	228	230	227	228	+1.0	+0.44	18,400	7,703,247,872
[7494]	26/10/13	228	228	227	227	-1.0	-0.44	9,300	7,669,462,016
[7494]	26/10/09	227	228	227	228	+1.0	+0.44	4,200	7,703,247,872
[7494]	26/10/08	230	230	227	227	-3.0	-1.30	11,500	7,669,462,016
[7494]	26/10/07	229	230	228	230	+1.0	+0.44	16,200	7,770,820,608
[7494]	26/10/06	229	231	229	229	-1.0	-0.43	16,200	7,737,034,240
[7494]	26/10/05	232	233	230	230	0	+0.00	28,800	7,770,820,608
[7494]	26/10/02	232	233	230	230	-2.0	-0.86	24,100	7,770,820,608
[7494]	26/10/01	235	236	231	232	-3.0	-1.28	46,400	7,838,392,832
[7494]	26/09/30	235	237	235	235	0	+0.00	35,700	7,939,751,424
[7494]	26/09/29	235	237	235	235	-5.0	-2.08	31,300	7,939,751,424
[7494]	26/09/28	241	242	240	240	0	+0.00	37,300	8,108,682,240
[7494]	26/09/25	240	242	240	240	0	+0.00	48,200	8,108,682,240
[7494]	26/09/24	240	242	240	240	0	+0.00	54,700	8,108,682,240
[7494]	26/09/18	242	243	240	240	-2.0	-0.83	42,100	8,108,682,240
[7494]	26/09/17	243	244	242	242	-2.0	-0.82	37,200	8,176,254,464
[7494]	26/09/16	242	244	242	244	+1.0	+0.41	16,300	8,243,826,688
[7494]	26/09/15	242	244	242	243	+1.0	+0.41	27,000	8,210,040,832
[7494]	26/09/14	243	244	242	242	-1.0	-0.41	18,800	8,176,254,464
[7494]	26/09/11	244	245	243	243	-1.0	-0.41	26,300	8,210,040,832
[7494]	26/09/10	244	246	244	244	0	+0.00	20,500	8,243,826,688
[7494]	26/09/09	245	246	244	244	-1.0	-0.41	26,800	8,243,826,688
[7494]	26/09/08	245	246	245	245	0	+0.00	12,700	8,277,613,056
[7494]	26/09/07	247	247	245	245	+1.0	+0.41	19,900	8,277,613,056
[7494]	26/09/04	243	245	242	244	+1.0	+0.41	42,200	8,243,826,688
[7494]	26/09/03	245	246	241	243	-3.0	-1.22	63,000	8,210,040,832
[7494]	26/09/02	247	248	246	246	-1.0	-0.40	24,500	8,311,399,424
[7494]	26/09/01	248	250	246	247	0	+0.00	60,600	8,345,185,280
[7494]	26/08/31	246	248	246	247	+1.0	+0.41	48,200	8,345,185,280
[7494]	26/08/28	246	248	245	246	0	+0.00	49,200	8,311,399,424
[7494]	26/08/27	246	247	246	246	0	+0.00	30,500	8,311,399,424
[7494]	26/08/26	242	246	242	246	+3.0	+1.23	88,600	8,311,399,424
[7494]	26/08/25	242	243	241	243	+1.0	+0.41	23,000	8,210,040,832
[7494]	26/08/24	241	243	241	242	0	+0.00	68,500	8,176,254,464
[7494]	26/08/21	241	242	240	242	0	+0.00	17,700	8,176,254,464
[7494]	26/08/20	239	242	238	242	+5.0	+2.11	47,700	8,176,289,280
[7494]	26/08/19	237	240	235	237	0	+0.00	114,800	8,007,357,952
[7494]	26/08/18	237	237	235	237	0	+0.00	38,100	8,007,357,952
[7494]	26/08/17	236	237	234	237	+1.0	+0.42	31,900	8,007,357,952
[7494]	26/08/14	236	237	235	236	+2.0	+0.85	56,300	7,973,571,584
[7494]	26/08/13	236	236	234	234	-1.0	-0.43	16,600	7,905,998,848
[7494]	26/08/12	235	236	235	235	-1.0	-0.42	11,800	7,939,785,216
[7494]	26/08/10	235	236	235	236	0	+0.00	9,600	7,973,571,584
[7494]	26/08/07	236	236	234	236	0	+0.00	13,000	7,973,571,584
[7494]	26/08/06	235	236	234	236	-1.0	-0.42	11,200	7,973,571,584
[7494]	26/08/05	236	237	235	237	+1.0	+0.42	33,300	8,007,357,952
[7494]	26/08/04	235	236	234	236	+1.0	+0.43	23,100	7,973,571,584
[7494]	26/08/03	235	235	232	235	0	+0.00	27,500	7,939,785,216
[7494]	26/07/31	235	235	234	235	+1.0	+0.43	8,500	7,939,785,216
[7494]	26/07/30	235	235	234	234	-1.0	-0.43	7,700	7,905,998,848
[7494]	26/07/29	234	235	233	235	+1.0	+0.43	18,900	7,939,785,216
[7494]	26/07/28	235	235	233	234	-1.0	-0.43	19,800	7,905,998,848
[7494]	26/07/27	232	235	232	235	+2.0	+0.86	17,000	7,939,785,216
[7494]	26/07/24	232	233	231	233	+1.0	+0.43	4,900	7,872,212,480
[7494]	26/07/23	231	234	231	232	-1.0	-0.43	18,900	7,838,426,112
[7494]	26/07/22	232	233	231	233	+1.0	+0.43	7,100	7,872,212,480
[7494]	26/07/21	233	233	231	232	+1.0	+0.43	9,700	7,838,426,112
[7494]	26/07/17	233	235	231	231	-1	-0.43	36,400	-
[7494]	26/07/16	232	232	230	232	0	0.00	23,000	-
[7494]	26/07/15	231	232	231	232	+2	+0.87	3,500	-
[7494]	26/07/14	231	231	230	230	0	0.00	10,300	-
[7494]	26/07/13	231	233	230	230	-3	-1.29	16,100	-
[7494]	26/07/10	234	234	231	233	+1	+0.43	14,000	-
[7494]	26/07/09	234	234	232	232	-1	-0.43	6,100	-
[7494]	26/07/08	232	234	231	233	+1	+0.43	21,600	-
[7494]	26/07/07	235	235	232	232	-3	-1.28	24,000	-
[7494]	26/07/06	238	238	234	235	+2	+0.86	114,700	-
[7494]	26/07/03	228	233	227	233	+5	+2.19	49,600	-
[7494]	26/07/02	223	228	223	228	+5	+2.24	35,600	-
[7494]	26/07/01	221	223	220	223	+2	+0.90	15,000	-
[7494]	26/06/30	220	222	219	221	+2	+0.91	19,000	-
[7494]	26/06/29	219	220	218	219	0	0.00	18,000	-
[7494]	26/06/26	219	220	218	219	0	0.00	21,700	-
[7494]	26/06/25	220	220	218	219	0	0.00	44,200	-
[7494]	26/06/24	218	220	218	219	+1	+0.46	13,600	-
[7494]	26/06/23	219	220	218	218	-1	-0.46	30,400	-
[7494]	26/06/22	218	220	217	219	0	0.00	21,200	-
[7494]	26/06/19	219	220	218	219	-1	-0.45	47,300	-
[7494]	26/06/18	219	220	218	220	+1	+0.46	12,200	-
[7494]	26/06/17	218	220	218	219	+1	+0.46	14,900	-
[7494]	26/06/16	220	220	218	218	-2	-0.91	20,100	-
[7494]	26/06/15	219	220	218	220	+1	+0.46	23,400	-
[7494]	26/06/12	218	220	216	219	+1	+0.46	29,200	-
[7494]	26/06/11	218	218	217	218	0	0.00	22,300	-
[7494]	26/06/10	218	219	217	218	+1	+0.46	30,500	-
[7494]	26/06/09	216	218	216	217	+1	+0.46	45,400	-
[7494]	26/06/08	216	216	215	216	-2	-0.92	57,100	-
[7494]	26/06/05	220	220	217	218	-1	-0.46	68,800	-
[7494]	26/06/04	220	220	219	219	-1	-0.45	42,300	-
[7494]	26/06/03	220	221	220	220	-1	-0.45	10,200	-
[7494]	26/06/02	222	222	220	221	-2	-0.90	61,800	-
[7494]	26/06/01	223	224	222	223	-1	-0.45	42,400	-
[7494]	26/05/29	225	225	223	224	-1	-0.44	50,300	-
[7494]	26/05/28	225	226	225	225	0	0.00	14,500	-
[7494]	26/05/27	226	227	225	225	0	0.00	17,800	-
[7494]	26/05/26	226	227	225	225	-2	-0.88	28,200	-
[7494]	26/05/25	227	227	226	227	0	0.00	31,900	-
[7494]	26/05/22	228	229	227	227	-1.0	-0.44	28,700	-
[7494]	26/05/21	229	230	228	228	-1.0	-0.44	28,400	-
[7494]	26/05/20	231	231	229	229	-2.0	-0.87	45,900	-
[7494]	26/05/19	232	233	231	231	-1.0	-0.43	50,400	-
[7494]	26/05/18	233	234	231	232	-2.0	-0.85	54,800	-
[7494]	26/05/15	237	238	233	234	-3.0	-1.27	48,300	-
[7494]	26/05/14	237	238	236	237	0	+0.00	12,700	-
[7494]	26/05/13	236	238	236	237	+1.0	+0.42	14,100	-
[7494]	26/05/12	236	239	235	236	0	+0.00	34,600	-
[7494]	26/05/11	237	238	236	236	-1.0	-0.42	30,900	-
[7494]	26/05/08	237	241	237	237	0	+0.00	36,600	-
[7494]	26/05/07	240	240	237	237	-1.0	-0.42	30,400	-
[7494]	26/05/01	236	240	235	238	+1.0	+0.42	49,600	-
[7494]	26/04/30	236	238	234	237	+2.0	+0.85	25,600	-
[7494]	26/04/28	235	239	234	235	0	+0.00	32,700	-
[7494]	26/04/27	234	240	234	235	0	0.00	78,900	-
[7494]	26/04/24	235	236	234	235	0	0.00	25,500	-
[7494]	26/04/23	235	236	235	235	-1	-0.42	21,600	-
[7494]	26/04/22	236	238	235	236	0	0.00	49,400	-
[7494]	26/04/21	237	237	236	236	-1	-0.42	39,800	-
[7494]	26/04/20	236	238	236	237	+1	+0.42	18,500	-
[7494]	26/04/17	236	237	236	236	0	0.00	14,900	-
[7494]	26/04/16	236	237	236	236	0	0.00	16,800	-
[7494]	26/04/15	239	239	236	236	-1	-0.42	48,500	-
[7494]	26/04/14	239	239	237	237	-2	-0.84	12,100	-
[7494]	26/04/13	238	239	237	239	0	0.00	16,900	-
[7494]	26/04/10	239	239	237	239	+1	+0.42	21,800	-
[7494]	26/04/09	238	239	238	238	0	0.00	13,800	-
[7494]	26/04/08	238	239	238	238	0	0.00	32,300	-
[7494]	26/04/07	240	240	238	238	-2	-0.83	25,100	-
[7494]	26/04/06	240	242	239	240	+1	+0.42	40,400	-
[7494]	26/04/03	239	240	238	239	0	0.00	20,200	-
[7494]	26/04/02	240	240	238	239	0	0.00	32,000	-
[7494]	26/04/01	239	242	238	239	0	0.00	35,700	-
[7494]	26/03/31	238	241	238	239	+1	+0.42	41,700	-
[7494]	26/03/30	235	241	235	238	-6	-2.46	50,600	-
[7494]	26/03/27	244	249	244	244	-1	-0.41	77,600	-
[7494]	26/03/26	249	249	245	245	-2	-0.81	28,100	-
[7494]	26/03/25	244	249	244	247	+3	+1.23	32,800	-
[7494]	26/03/24	244	245	243	244	0	0.00	22,300	-
[7494]	26/03/23	245	247	243	244	-1	-0.41	66,800	-
[7494]	26/03/19	246	247	245	245	-1	-0.41	18,400	-
[7494]	26/03/18	246	247	245	246	+1	+0.41	14,400	-
[7494]	26/03/17	248	248	245	245	-2	-0.81	13,100	-
[7494]	26/03/16	244	247	244	247	+2	+0.82	20,000	-
[7494]	26/03/13	245	247	244	245	0	0.00	20,800	-
[7494]	26/03/12	247	248	245	245	-2	-0.81	16,300	-
[7494]	26/03/11	247	248	247	247	0	0.00	20,900	-
[7494]	26/03/10	244	247	244	247	+4	+1.65	25,000	-
[7494]	26/03/09	246	246	243	243	-3	-1.22	35,400	-
[7494]	26/03/06	246	248	246	246	-2	-0.81	34,100	-
[7494]	26/03/05	247	248	245	248	+5	+2.06	47,200	-
[7494]	26/03/04	247	247	241	243	-4	-1.62	138,100	-
[7494]	26/03/03	247	248	246	247	0	0.00	43,700	-
[7494]	26/03/02	250	250	247	247	-3	-1.20	67,100	-
[7494]	26/02/27	249	250	248	250	+1	+0.40	20,600	-
[7494]	26/02/26	248	249	247	249	+2	+0.81	15,600	-
[7494]	26/02/25	247	249	247	247	0	0.00	20,500	-
[7494]	26/02/24	248	249	247	247	-1	-0.40	25,000	-
[7494]	26/02/20	248	249	248	248	-1	-0.40	33,400	-
[7494]	26/02/19	249	249	247	249	0	0.00	31,900	-
[7494]	26/02/18	249	249	247	249	0	0.00	17,900	-
[7494]	26/02/17	249	249	247	249	+2	+0.81	39,300	-
[7494]	26/02/16	249	249	247	247	-2	-0.80	67,300	-
[7494]	26/02/13	248	250	248	249	-2	-0.80	37,300	-
[7494]	26/02/12	251	251	249	251	+1	+0.40	63,800	-
[7494]	26/02/10	250	251	248	250	+1	+0.40	55,100	-
[7494]	26/02/09	250	252	247	249	-1	-0.40	53,100	-
[7494]	26/02/06	250	251	248	250	0	0.00	43,800	-
[7494]	26/02/05	251	251	249	250	0	0.00	24,100	-
[7494]	26/02/04	250	251	248	250	0	0.00	25,400	-
[7494]	26/02/03	249	250	248	250	+1	+0.40	23,800	-
[7494]	26/02/02	250	250	248	249	-1	-0.40	19,000	-
[7494]	26/01/30	248	250	247	250	+3	+1.21	21,000	-
[7494]	26/01/29	250	250	246	247	-3	-1.20	68,300	-
[7494]	26/01/28	252	252	250	250	-2	-0.79	17,300	-
[7494]	26/01/27	250	252	250	252	+1	+0.40	27,800	-
[7494]	26/01/26	252	252	250	251	-1	-0.40	24,500	-
[7494]	26/01/23	252	252	251	252	0	0.00	12,400	-
[7494]	26/01/22	252	254	251	252	0	0.00	22,400	-
[7494]	26/01/21	251	252	250	252	-1	-0.40	31,000	-
[7494]	26/01/20	254	255	250	253	0	0.00	67,900	-
[7494]	26/01/19	254	254	251	253	-1	-0.39	21,900	-
[7494]	26/01/16	254	254	252	254	0	0.00	40,700	-
[7494]	26/01/15	251	255	250	254	+3	+1.20	62,200	-
[7494]	26/01/14	252	255	251	251	-1	-0.40	44,800	-
[7494]	26/01/13	255	255	250	252	+1	+0.40	62,700	-
[7494]	26/01/09	249	255	248	251	+2	+0.80	54,000	-
[7494]	26/01/08	249	250	247	249	0	0.00	49,700	-
[7494]	26/01/07	247	250	247	249	+2	+0.81	20,900	-
[7494]	26/01/06	246	249	246	247	+1	+0.41	34,000	-
[7494]	26/01/05	252	253	245	246	+2	+0.82	114,600	-
[7494]	25/12/30	242	244	242	244	+2	+0.83	59,500	-
[7494]	25/12/29	242	244	241	242	0	0.00	65,400	-
[7494]	25/12/26	243	243	240	242	0	0.00	80,300	-
[7494]	25/12/25	241	243	241	242	0	0.00	44,900	-
[7494]	25/12/24	242	242	241	242	0	0.00	50,400	-
[7494]	25/12/23	242	244	242	242	+1	+0.41	98,700	-
[7494]	25/12/22	240	241	239	241	+1	+0.42	139,600	-
[7494]	25/12/19	240	241	240	240	-1	-0.41	23,900	-
[7494]	25/12/18	240	241	239	241	+1	+0.42	40,800	-
[7494]	25/12/17	240	241	240	240	0	0.00	24,400	-
[7494]	25/12/16	241	242	240	240	-1	-0.41	37,900	-
[7494]	25/12/15	240	242	240	241	+1	+0.42	40,200	-
[7494]	25/12/12	240	241	240	240	0	0.00	45,900	-
[7494]	25/12/11	241	241	240	240	0	0.00	14,400	-
[7494]	25/12/10	240	241	240	240	0	0.00	15,200	-
[7494]	25/12/09	241	242	240	240	-2	-0.83	55,500	-
[7494]	25/12/08	241	242	241	242	0	0.00	28,000	-
[7494]	25/12/05	242	242	241	242	0	0.00	38,300	-
[7494]	25/12/04	242	242	240	242	0	0.00	44,700	-
[7494]	25/12/03	241	243	240	242	+2	+0.83	42,800	-
[7494]	25/12/02	242	242	240	240	-1	-0.41	32,600	-
[7494]	25/12/01	242	242	241	241	-1	-0.41	31,400	-
[7494]	25/11/28	242	243	240	242	0	0.00	55,400	-
[7494]	25/11/27	240	242	240	242	0	0.00	31,400	-
[7494]	25/11/26	242	242	241	242	+1	+0.41	18,100	-
[7494]	25/11/25	239	243	239	241	+2	+0.84	56,800	-
[7494]	25/11/21	238	241	238	239	+1	+0.42	34,000	-
[7494]	25/11/20	240	241	238	238	-2	-0.83	39,100	-
[7494]	25/11/19	239	241	238	240	+2	+0.84	46,700	-
[7494]	25/11/18	239	240	237	238	-3	-1.24	64,300	-
[7494]	25/11/17	242	243	239	241	-4	-1.63	109,500	-
[7494]	25/11/14	240	249	239	245	-6	-2.39	208,500	-
[7494]	25/11/13	255	257	250	251	-3	-1.18	106,700	-
[7494]	25/11/12	252	256	252	254	0	0.00	32,600	-
[7494]	25/11/11	254	256	253	254	-1	-0.39	28,600	-
[7494]	25/11/10	254	256	253	255	+2	+0.79	54,600	-
[7494]	25/11/07	248	253	246	253	+7	+2.85	76,700	-
[7494]	25/11/06	245	247	245	246	+1	+0.41	10,500	-
[7494]	25/11/05	246	246	244	245	-1	-0.41	58,600	-
[7494]	25/11/04	246	248	246	246	0	0.00	22,800	-
[7494]	25/10/31	250	250	246	246	0	0.00	36,000	-
[7494]	25/10/30	247	249	246	246	-1	-0.40	49,800	-
[7494]	25/10/29	250	251	246	247	-4	-1.59	66,700	-
[7494]	25/10/28	250	251	249	251	+1	+0.40	32,500	-
[7494]	25/10/27	251	252	250	250	-1	-0.40	67,900	-
[7494]	25/10/24	252	254	250	251	-3	-1.18	62,600	-
[7494]	25/10/23	252	254	251	254	+3	+1.20	22,200	-
[7494]	25/10/22	249	252	249	251	+2	+0.80	31,900	-
[7494]	25/10/21	252	252	249	249	-2	-0.80	69,200	-
[7494]	25/10/20	251	253	250	251	0	0.00	24,500	-
[7494]	25/10/17	251	252	250	251	-2	-0.79	32,900	-
[7494]	25/10/16	252	254	251	253	+1	+0.40	31,500	-
[7494]	25/10/15	249	253	249	252	+2	+0.80	19,800	-
[7494]	25/10/14	249	252	249	250	-1	-0.40	32,100	-
[7494]	25/10/10	253	253	250	251	-1	-0.40	47,900	-
[7494]	25/10/09	252	253	251	252	0	0.00	34,300	-
[7494]	25/10/08	253	254	252	252	-2	-0.79	34,200	-
[7494]	25/10/07	252	255	251	254	+2	+0.79	33,000	-
[7494]	25/10/06	258	258	251	252	+1	+0.40	58,900	-
[7494]	25/10/03	253	253	250	251	+1	+0.40	30,000	-
[7494]	25/10/02	250	253	250	250	-1	-0.40	78,100	-
[7494]	25/10/01	257	257	250	251	-6	-2.33	114,400	-
[7494]	25/09/30	261	261	257	257	-1	-0.39	83,700	-
[7494]	25/09/29	261	261	250	258	-9	-3.37	203,500	-
[7494]	25/09/26	271	273	267	267	-3	-1.11	158,900	-
[7494]	25/09/25	271	273	268	270	-1	-0.37	106,400	-
[7494]	25/09/24	273	273	270	271	0	0.00	39,300	-
[7494]	25/09/22	271	273	270	271	+1	+0.37	44,700	-
[7494]	25/09/19	271	273	270	270	0	0.00	35,100	-
[7494]	25/09/18	270	273	268	270	+1	+0.37	58,100	-
[7494]	25/09/17	272	272	268	269	-1	-0.37	43,400	-
[7494]	25/09/16	270	273	267	270	0	0.00	87,000	-
[7494]	25/09/12	269	270	267	270	+3	+1.12	38,700	-
[7494]	25/09/11	268	269	267	267	0	0.00	26,200	-
[7494]	25/09/10	267	270	266	267	0	0.00	32,200	-
[7494]	25/09/09	267	269	266	267	0	0.00	68,700	-
[7494]	25/09/08	266	268	266	267	+1	+0.38	113,100	-
[7494]	25/09/05	266	266	264	266	+2	+0.76	37,300	-