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
[7514]	26/10/29	858	858	854	857	+1.0	+0.12	2,500	10,490,741,760
[7514]	26/10/28	857	859	856	856	+2.0	+0.23	2,300	10,478,500,864
[7514]	26/10/27	860	860	853	854	-2.0	-0.23	8,400	10,454,018,048
[7514]	26/10/26	854	858	854	856	+2.0	+0.23	4,300	10,478,500,864
[7514]	26/10/23	854	855	854	854	0	+0.00	4,600	10,454,018,048
[7514]	26/10/22	854	857	854	854	-1.0	-0.12	4,800	10,454,018,048
[7514]	26/10/21	858	859	855	855	-3.0	-0.35	3,800	10,466,258,944
[7514]	26/10/20	862	862	856	858	-4.0	-0.46	3,300	10,502,982,656
[7514]	26/10/19	858	862	857	862	+5.0	+0.58	7,000	10,551,948,288
[7514]	26/10/16	854	857	853	857	+5.0	+0.59	14,300	10,490,741,760
[7514]	26/10/15	852	854	851	852	0	+0.00	5,300	10,429,535,232
[7514]	26/10/14	854	854	852	852	0	+0.00	2,700	10,429,535,232
[7514]	26/10/13	858	858	852	852	0	+0.00	5,400	10,429,535,232
[7514]	26/10/09	854	854	852	852	0	+0.00	7,200	10,429,535,232
[7514]	26/10/08	851	854	851	852	-1.0	-0.12	3,300	10,429,535,232
[7514]	26/10/07	853	854	852	853	0	+0.00	1,600	10,441,777,152
[7514]	26/10/06	854	854	852	853	0	+0.00	1,300	10,441,777,152
[7514]	26/10/05	852	853	852	853	-1.0	-0.12	4,100	10,441,777,152
[7514]	26/10/02	855	855	853	854	+1.0	+0.12	2,400	10,454,018,048
[7514]	26/10/01	855	855	852	853	-2.0	-0.23	2,800	10,441,777,152
[7514]	26/09/30	855	855	852	855	0	+0.00	3,800	10,466,258,944
[7514]	26/09/29	853	855	852	855	+2.0	+0.23	4,000	10,466,258,944
[7514]	26/09/28	851	854	851	853	+1.0	+0.12	6,400	10,441,777,152
[7514]	26/09/25	853	854	851	852	-1.0	-0.12	6,900	10,429,535,232
[7514]	26/09/24	852	853	851	853	+1.0	+0.12	3,600	10,441,777,152
[7514]	26/09/18	851	853	851	852	0	+0.00	3,700	10,429,535,232
[7514]	26/09/17	854	854	851	852	+2.0	+0.24	2,800	10,429,535,232
[7514]	26/09/16	852	854	850	850	-2.0	-0.23	2,900	10,405,053,440
[7514]	26/09/15	851	853	850	852	+2.0	+0.24	2,200	10,429,535,232
[7514]	26/09/14	850	854	850	850	0	+0.00	6,000	10,405,053,440
[7514]	26/09/11	853	853	850	850	-3.0	-0.35	6,500	10,405,053,440
[7514]	26/09/10	851	855	850	853	+2.0	+0.24	5,200	10,441,777,152
[7514]	26/09/09	854	854	851	851	-3.0	-0.35	3,300	10,417,294,336
[7514]	26/09/08	855	855	853	854	-1.0	-0.12	4,200	10,454,018,048
[7514]	26/09/07	855	856	855	855	-2.0	-0.23	3,700	10,466,258,944
[7514]	26/09/04	855	857	854	857	+1.0	+0.12	3,000	10,490,741,760
[7514]	26/09/03	853	856	853	856	+3.0	+0.35	8,400	10,478,500,864
[7514]	26/09/02	856	857	853	853	-2.0	-0.23	6,400	10,441,777,152
[7514]	26/09/01	853	858	853	855	+4.0	+0.47	12,000	10,466,258,944
[7514]	26/08/31	861	861	851	851	-10.0	-1.16	12,000	10,417,294,336
[7514]	26/08/28	861	867	850	861	-20.0	-2.27	45,900	10,539,706,368
[7514]	26/08/27	877	885	876	881	+3.0	+0.34	28,800	10,784,531,456
[7514]	26/08/26	880	881	876	878	-3.0	-0.34	13,200	10,747,807,744
[7514]	26/08/25	882	884	881	881	0	+0.00	6,300	10,784,531,456
[7514]	26/08/24	882	883	880	881	0	+0.00	5,500	10,784,531,456
[7514]	26/08/21	880	884	880	881	0	+0.00	2,900	10,784,531,456
[7514]	26/08/20	881	885	878	881	0	+0.00	7,100	10,784,531,456
[7514]	26/08/19	878	881	878	881	+3.0	+0.34	3,300	10,784,531,456
[7514]	26/08/18	884	884	878	878	-5.0	-0.57	6,400	10,747,807,744
[7514]	26/08/17	883	883	882	883	+4.0	+0.46	4,500	10,809,014,272
[7514]	26/08/14	879	883	878	879	0	+0.00	7,200	10,760,048,640
[7514]	26/08/13	876	880	876	879	+2.0	+0.23	7,800	10,760,048,640
[7514]	26/08/12	877	881	876	877	-1.0	-0.11	9,200	10,735,566,848
[7514]	26/08/10	879	880	875	878	+1.0	+0.11	5,800	10,747,807,744
[7514]	26/08/07	876	878	874	877	+2.0	+0.23	5,000	10,735,566,848
[7514]	26/08/06	875	888	860	875	0	+0.00	25,800	10,711,084,032
[7514]	26/08/05	876	878	873	875	0	+0.00	6,400	10,711,084,032
[7514]	26/08/04	876	880	875	875	-4.0	-0.46	7,500	10,711,084,032
[7514]	26/08/03	878	879	875	879	+1.0	+0.11	2,600	10,760,048,640
[7514]	26/07/31	880	883	877	878	0	+0.00	7,800	10,747,807,744
[7514]	26/07/30	876	881	876	878	-3.0	-0.34	9,800	10,747,807,744
[7514]	26/07/29	875	881	874	881	+8.0	+0.92	10,000	10,784,531,456
[7514]	26/07/28	873	878	871	873	0	+0.00	3,000	10,686,601,216
[7514]	26/07/27	874	878	873	873	+3.0	+0.34	4,100	10,686,601,216
[7514]	26/07/24	872	874	870	870	-2.0	-0.23	3,500	10,649,877,504
[7514]	26/07/23	869	874	869	872	-2.0	-0.23	4,100	10,674,360,320
[7514]	26/07/22	873	874	871	874	+1.0	+0.11	2,100	10,698,843,136
[7514]	26/07/21	866	873	866	873	+7.0	+0.81	2,900	10,686,601,216
[7514]	26/07/17	874	874	866	866	-4	-0.46	3,200	-
[7514]	26/07/16	875	875	870	870	-4	-0.46	4,000	-
[7514]	26/07/15	872	874	865	874	+4	+0.46	6,100	-
[7514]	26/07/14	865	870	863	870	+7	+0.81	3,700	-
[7514]	26/07/13	865	865	862	863	-1	-0.12	1,400	-
[7514]	26/07/10	869	869	864	864	-3	-0.35	1,900	-
[7514]	26/07/09	865	867	864	867	+3	+0.35	1,600	-
[7514]	26/07/08	861	868	860	864	-4	-0.46	2,400	-
[7514]	26/07/07	861	868	859	868	+2	+0.23	6,600	-
[7514]	26/07/06	864	869	860	866	+2	+0.23	4,300	-
[7514]	26/07/03	863	871	862	864	+2	+0.23	8,300	-
[7514]	26/07/02	860	862	859	862	+2	+0.23	4,300	-
[7514]	26/07/01	859	860	859	860	+4	+0.47	2,500	-
[7514]	26/06/30	860	860	855	856	-2	-0.23	8,600	-
[7514]	26/06/29	854	858	854	858	+4	+0.47	11,700	-
[7514]	26/06/26	853	855	849	854	+1	+0.12	4,000	-
[7514]	26/06/25	856	857	850	853	-2	-0.23	3,300	-
[7514]	26/06/24	852	855	850	855	+1	+0.12	2,700	-
[7514]	26/06/23	851	854	850	854	+1	+0.12	3,000	-
[7514]	26/06/22	850	854	847	853	+1	+0.12	5,600	-
[7514]	26/06/19	847	854	846	852	+2	+0.24	4,400	-
[7514]	26/06/18	854	856	844	850	-1	-0.12	11,500	-
[7514]	26/06/17	855	855	850	851	-2	-0.23	5,100	-
[7514]	26/06/16	853	857	852	853	0	0.00	4,200	-
[7514]	26/06/15	858	858	853	853	-5	-0.58	3,200	-
[7514]	26/06/12	858	858	850	858	+1	+0.12	4,400	-
[7514]	26/06/11	857	857	851	857	+3	+0.35	5,100	-
[7514]	26/06/10	856	857	851	854	0	0.00	7,500	-
[7514]	26/06/09	850	854	848	854	+5	+0.59	3,100	-
[7514]	26/06/08	847	849	845	849	+2	+0.24	12,100	-
[7514]	26/06/05	846	850	846	847	+2	+0.24	1,500	-
[7514]	26/06/04	845	849	845	845	-2	-0.24	4,300	-
[7514]	26/06/03	846	850	846	847	0	0.00	2,200	-
[7514]	26/06/02	851	851	846	847	-3	-0.35	3,300	-
[7514]	26/06/01	850	851	850	850	+2	+0.24	2,400	-
[7514]	26/05/29	851	851	847	848	-2	-0.24	3,100	-
[7514]	26/05/28	847	850	847	850	0	0.00	2,500	-
[7514]	26/05/27	848	850	848	850	+3	+0.35	3,200	-
[7514]	26/05/26	847	848	847	847	-1	-0.12	3,900	-
[7514]	26/05/25	853	853	848	848	+1	+0.12	4,200	-
[7514]	26/05/22	848	850	846	847	-1.0	-0.12	7,900	-
[7514]	26/05/21	850	850	847	848	+1.0	+0.12	2,500	-
[7514]	26/05/20	850	850	847	847	-4.0	-0.47	3,900	-
[7514]	26/05/19	849	851	848	851	+3.0	+0.35	1,800	-
[7514]	26/05/18	851	852	848	848	-2.0	-0.24	3,500	-
[7514]	26/05/15	850	852	850	850	-1.0	-0.12	8,400	-
[7514]	26/05/14	852	852	850	851	-2.0	-0.23	2,300	-
[7514]	26/05/13	853	854	851	853	+2.0	+0.24	3,600	-
[7514]	26/05/12	851	853	851	851	0	+0.00	1,400	-
[7514]	26/05/11	851	853	850	851	0	+0.00	4,000	-
[7514]	26/05/08	854	854	851	851	0	+0.00	2,900	-
[7514]	26/05/07	850	855	850	851	+1.0	+0.12	4,600	-
[7514]	26/05/01	852	852	850	850	0	+0.00	2,400	-
[7514]	26/04/30	853	853	850	850	-1.0	-0.12	5,800	-
[7514]	26/04/28	850	852	850	851	+1.0	+0.12	4,000	-
[7514]	26/04/27	853	853	850	850	-1	-0.12	3,100	-
[7514]	26/04/24	851	853	850	851	-1	-0.12	1,700	-
[7514]	26/04/23	854	854	851	852	-1	-0.12	4,200	-
[7514]	26/04/22	855	855	852	853	-2	-0.23	1,400	-
[7514]	26/04/21	854	855	852	855	+1	+0.12	2,300	-
[7514]	26/04/20	853	854	852	854	+1	+0.12	2,600	-
[7514]	26/04/17	852	855	852	853	-2	-0.23	1,300	-
[7514]	26/04/16	851	855	851	855	+4	+0.47	2,100	-
[7514]	26/04/15	851	854	851	851	-1	-0.12	1,900	-
[7514]	26/04/14	853	855	852	852	-1	-0.12	1,600	-
[7514]	26/04/13	854	855	852	853	-2	-0.23	5,100	-
[7514]	26/04/10	856	858	855	855	-1	-0.12	6,100	-
[7514]	26/04/09	857	857	855	856	-1	-0.12	4,300	-
[7514]	26/04/08	856	857	854	857	+2	+0.23	4,600	-
[7514]	26/04/07	856	857	855	855	0	0.00	3,100	-
[7514]	26/04/06	853	855	853	855	+2	+0.23	2,600	-
[7514]	26/04/03	853	853	850	853	0	0.00	3,200	-
[7514]	26/04/02	848	853	848	853	+3	+0.35	4,100	-
[7514]	26/04/01	854	854	850	850	-2	-0.23	3,200	-
[7514]	26/03/31	850	853	847	852	+3	+0.35	4,500	-
[7514]	26/03/30	844	850	843	849	+1	+0.12	4,700	-
[7514]	26/03/27	840	848	840	848	-1	-0.12	11,700	-
[7514]	26/03/26	848	849	845	849	+2	+0.24	4,300	-
[7514]	26/03/25	844	847	844	847	+4	+0.47	3,400	-
[7514]	26/03/24	847	847	843	843	-2	-0.24	4,600	-
[7514]	26/03/23	843	845	841	845	+1	+0.12	7,000	-
[7514]	26/03/19	844	849	844	844	0	0.00	4,200	-
[7514]	26/03/18	843	847	843	844	+1	+0.12	2,000	-
[7514]	26/03/17	843	846	843	843	0	0.00	2,800	-
[7514]	26/03/16	845	846	842	843	-2	-0.24	3,700	-
[7514]	26/03/13	847	849	845	845	-3	-0.35	6,000	-
[7514]	26/03/12	850	850	846	848	-2	-0.24	5,500	-
[7514]	26/03/11	847	851	847	850	+3	+0.35	4,700	-
[7514]	26/03/10	848	850	846	847	+2	+0.24	3,000	-
[7514]	26/03/09	848	848	845	845	-3	-0.35	7,700	-
[7514]	26/03/06	841	848	841	848	+5	+0.59	5,200	-
[7514]	26/03/05	845	847	842	843	+2	+0.24	6,900	-
[7514]	26/03/04	841	844	835	841	-4	-0.47	22,200	-
[7514]	26/03/03	849	850	845	845	-5	-0.59	12,700	-
[7514]	26/03/02	858	858	846	850	-8	-0.93	22,100	-
[7514]	26/02/27	860	861	855	858	-2	-0.23	14,900	-
[7514]	26/02/26	864	873	858	860	-38	-4.23	53,800	-
[7514]	26/02/25	895	898	888	898	+6	+0.67	44,500	-
[7514]	26/02/24	888	894	888	892	+5	+0.56	15,700	-
[7514]	26/02/20	887	890	882	887	+1	+0.11	17,100	-
[7514]	26/02/19	887	888	884	886	0	0.00	10,700	-
[7514]	26/02/18	887	889	886	886	-1	-0.11	13,300	-
[7514]	26/02/17	885	887	885	887	+2	+0.23	8,500	-
[7514]	26/02/16	884	887	884	885	+1	+0.11	10,300	-
[7514]	26/02/13	885	886	884	884	0	0.00	11,300	-
[7514]	26/02/12	884	886	883	884	+2	+0.23	9,900	-
[7514]	26/02/10	883	884	882	882	+1	+0.11	8,900	-
[7514]	26/02/09	884	884	881	881	0	0.00	4,400	-
[7514]	26/02/06	884	884	881	881	+1	+0.11	5,300	-
[7514]	26/02/05	883	884	880	880	-3	-0.34	14,500	-
[7514]	26/02/04	881	883	881	883	+2	+0.23	4,000	-
[7514]	26/02/03	882	883	876	881	+5	+0.57	9,700	-
[7514]	26/02/02	879	882	876	876	-3	-0.34	4,900	-
[7514]	26/01/30	875	879	875	879	+2	+0.23	6,600	-
[7514]	26/01/29	882	882	876	877	-3	-0.34	11,300	-
[7514]	26/01/28	881	882	879	880	-1	-0.11	20,800	-
[7514]	26/01/27	882	882	880	881	-1	-0.11	6,400	-
[7514]	26/01/26	882	882	881	882	+1	+0.11	5,700	-
[7514]	26/01/23	880	883	880	881	-1	-0.11	7,000	-
[7514]	26/01/22	882	882	880	882	+2	+0.23	4,800	-
[7514]	26/01/21	880	882	877	880	0	0.00	15,100	-
[7514]	26/01/20	880	880	877	880	+2	+0.23	8,500	-
[7514]	26/01/19	878	879	876	878	+2	+0.23	5,700	-
[7514]	26/01/16	880	880	875	876	-3	-0.34	9,600	-
[7514]	26/01/15	881	881	877	879	+1	+0.11	10,100	-
[7514]	26/01/14	877	880	876	878	+1	+0.11	8,400	-
[7514]	26/01/13	882	883	877	877	0	0.00	11,900	-
[7514]	26/01/09	875	879	870	877	+4	+0.46	17,800	-
[7514]	26/01/08	874	874	868	873	+2	+0.23	9,700	-
[7514]	26/01/07	864	873	862	871	+11	+1.28	17,300	-
[7514]	26/01/06	860	860	855	860	+5	+0.58	14,800	-
[7514]	26/01/05	863	863	850	855	+8	+0.94	26,300	-
[7514]	25/12/30	849	849	842	847	+1	+0.12	11,500	-
[7514]	25/12/29	840	848	840	846	+6	+0.71	11,400	-
[7514]	25/12/26	842	842	840	840	0	0.00	24,000	-
[7514]	25/12/25	842	843	840	840	-2	-0.24	24,400	-
[7514]	25/12/24	846	846	842	842	0	0.00	13,400	-
[7514]	25/12/23	842	843	841	842	-1	-0.12	8,800	-
[7514]	25/12/22	843	843	842	843	0	0.00	9,500	-
[7514]	25/12/19	842	844	842	843	0	0.00	7,400	-
[7514]	25/12/18	843	843	842	843	+1	+0.12	3,800	-
[7514]	25/12/17	843	845	841	842	-3	-0.36	17,400	-
[7514]	25/12/16	848	848	845	845	0	0.00	6,500	-
[7514]	25/12/15	848	848	843	845	+2	+0.24	11,400	-
[7514]	25/12/12	842	844	842	843	+1	+0.12	7,100	-
[7514]	25/12/11	846	846	842	842	-2	-0.24	6,100	-
[7514]	25/12/10	845	845	843	844	-1	-0.12	13,400	-
[7514]	25/12/09	844	845	842	845	+2	+0.24	7,900	-
[7514]	25/12/08	845	845	843	843	+1	+0.12	3,700	-
[7514]	25/12/05	848	848	842	842	-2	-0.24	5,800	-
[7514]	25/12/04	844	846	843	844	-1	-0.12	5,800	-
[7514]	25/12/03	845	847	844	845	-1	-0.12	3,800	-
[7514]	25/12/02	850	850	846	846	-3	-0.35	3,100	-
[7514]	25/12/01	850	850	846	849	0	0.00	3,300	-
[7514]	25/11/28	850	850	848	849	0	0.00	5,300	-
[7514]	25/11/27	849	849	847	849	+2	+0.24	6,500	-
[7514]	25/11/26	841	847	841	847	+2	+0.24	7,400	-
[7514]	25/11/25	843	845	843	845	+2	+0.24	2,400	-
[7514]	25/11/21	841	844	841	843	0	0.00	4,500	-
[7514]	25/11/20	843	845	843	843	0	0.00	4,300	-
[7514]	25/11/19	846	849	843	843	-3	-0.35	8,200	-
[7514]	25/11/18	847	847	844	846	0	0.00	3,800	-
[7514]	25/11/17	848	849	844	846	0	0.00	2,200	-
[7514]	25/11/14	848	849	841	846	0	0.00	7,800	-
[7514]	25/11/13	848	848	845	846	+1	+0.12	2,300	-
[7514]	25/11/12	844	846	844	845	+1	+0.12	2,700	-
[7514]	25/11/11	846	849	844	844	-1	-0.12	4,300	-
[7514]	25/11/10	847	850	842	845	-2	-0.24	7,400	-
[7514]	25/11/07	848	849	845	847	0	0.00	3,900	-
[7514]	25/11/06	850	850	847	847	0	0.00	2,300	-
[7514]	25/11/05	852	852	847	847	-3	-0.35	7,000	-
[7514]	25/11/04	849	851	849	850	-6	-0.70	4,100	-
[7514]	25/10/31	850	856	847	856	+9	+1.06	5,600	-
[7514]	25/10/30	847	850	845	847	0	0.00	5,700	-
[7514]	25/10/29	851	851	847	847	-2	-0.24	2,100	-
[7514]	25/10/28	850	850	849	849	-1	-0.12	1,700	-
[7514]	25/10/27	851	851	847	850	-1	-0.12	9,600	-
[7514]	25/10/24	850	852	849	851	0	0.00	4,800	-
[7514]	25/10/23	849	853	849	851	+2	+0.24	3,700	-
[7514]	25/10/22	848	851	848	849	+1	+0.12	2,800	-
[7514]	25/10/21	846	848	846	848	+2	+0.24	1,900	-
[7514]	25/10/20	847	853	846	846	-1	-0.12	3,600	-
[7514]	25/10/17	849	858	846	847	-2	-0.24	7,000	-
[7514]	25/10/16	847	851	847	849	+2	+0.24	1,900	-
[7514]	25/10/15	846	848	843	847	0	0.00	7,900	-
[7514]	25/10/14	847	850	846	847	-3	-0.35	7,500	-
[7514]	25/10/10	852	855	846	850	0	0.00	7,700	-
[7514]	25/10/09	850	852	848	850	0	0.00	14,200	-
[7514]	25/10/08	855	855	850	850	0	0.00	8,400	-
[7514]	25/10/07	852	855	850	850	-4	-0.47	5,800	-
[7514]	25/10/06	857	857	850	854	+2	+0.23	10,200	-
[7514]	25/10/03	852	855	852	852	0	0.00	2,000	-
[7514]	25/10/02	857	857	852	852	-2	-0.23	1,800	-
[7514]	25/10/01	857	859	854	854	-3	-0.35	4,000	-
[7514]	25/09/30	858	859	856	857	+1	+0.12	5,200	-
[7514]	25/09/29	857	858	853	856	+4	+0.47	4,100	-
[7514]	25/09/26	851	853	851	852	0	0.00	3,200	-
[7514]	25/09/25	854	856	852	852	-2	-0.23	7,400	-
[7514]	25/09/24	855	855	853	854	-1	-0.12	9,200	-
[7514]	25/09/22	855	858	855	855	0	0.00	7,200	-
[7514]	25/09/19	871	871	855	855	-1	-0.12	15,700	-
[7514]	25/09/18	860	860	856	856	0	0.00	4,000	-
[7514]	25/09/17	856	863	856	856	0	0.00	5,400	-
[7514]	25/09/16	856	860	855	856	-1	-0.12	8,400	-
[7514]	25/09/12	858	860	856	857	-2	-0.23	8,800	-
[7514]	25/09/11	859	861	859	859	0	0.00	5,900	-
[7514]	25/09/10	860	860	855	859	0	0.00	4,800	-
[7514]	25/09/09	861	862	856	859	-2	-0.23	9,500	-
[7514]	25/09/08	857	863	857	861	+1	+0.12	6,400	-
[7514]	25/09/05	860	865	857	860	+1	+0.12	8,200	-