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
[7522]	26/10/29	840	848	835	842	+5.0	+0.60	417,600	33,767,931,904
[7522]	26/10/28	855	855	837	837	-18.0	-2.11	193,900	33,567,410,176
[7522]	26/10/27	864	865	850	855	-17.0	-1.95	131,700	34,289,289,216
[7522]	26/10/26	874	877	861	872	-2.0	-0.23	136,100	34,971,066,368
[7522]	26/10/23	880	895	872	874	-2.0	-0.23	180,900	35,051,274,240
[7522]	26/10/22	870	878	865	876	+8.0	+0.92	102,700	35,131,482,112
[7522]	26/10/21	871	874	863	868	-3.0	-0.34	112,600	34,810,646,528
[7522]	26/10/20	861	872	859	871	+12.0	+1.40	170,800	34,930,958,336
[7522]	26/10/19	859	864	854	859	+5.0	+0.59	86,700	34,449,707,008
[7522]	26/10/16	860	862	853	854	-6.0	-0.70	118,200	34,249,185,280
[7522]	26/10/15	846	863	845	860	+15.0	+1.78	189,600	34,489,810,944
[7522]	26/10/14	853	853	839	845	-8.0	-0.94	154,900	33,888,245,760
[7522]	26/10/13	850	858	840	853	+8.0	+0.95	125,800	34,209,081,344
[7522]	26/10/09	842	854	842	845	+3.0	+0.36	151,500	33,888,245,760
[7522]	26/10/08	861	861	836	842	-21.0	-2.43	280,000	33,767,931,904
[7522]	26/10/07	862	870	861	863	-1.0	-0.12	106,300	34,610,126,848
[7522]	26/10/06	863	870	861	864	+5.0	+0.58	147,200	34,650,230,784
[7522]	26/10/05	865	867	859	859	-8.0	-0.92	210,000	34,449,707,008
[7522]	26/10/02	870	870	862	867	-7.0	-0.80	203,500	34,770,542,592
[7522]	26/10/01	870	877	862	874	+1.0	+0.11	223,700	35,051,274,240
[7522]	26/09/30	883	884	866	873	-12.0	-1.36	243,800	35,011,170,304
[7522]	26/09/29	891	894	881	885	-4.0	-0.45	400,700	35,492,421,632
[7522]	26/09/28	896	900	888	889	-7.0	-0.78	740,200	35,652,841,472
[7522]	26/09/25	902	908	896	896	0	+0.00	263,300	35,933,569,024
[7522]	26/09/24	908	910	896	896	-12.0	-1.32	479,600	35,933,569,024
[7522]	26/09/18	912	914	907	908	-6.0	-0.66	179,900	36,414,824,448
[7522]	26/09/17	906	917	906	914	+6.0	+0.66	168,800	36,655,452,160
[7522]	26/09/16	916	919	908	908	-8.0	-0.87	158,200	36,414,824,448
[7522]	26/09/15	908	921	908	916	+6.0	+0.66	150,700	36,735,660,032
[7522]	26/09/14	904	913	904	910	+6.0	+0.66	159,000	36,495,032,320
[7522]	26/09/11	909	916	901	904	-9.0	-0.99	183,200	36,254,404,608
[7522]	26/09/10	915	921	913	913	-8.0	-0.87	107,600	36,615,348,224
[7522]	26/09/09	924	926	918	921	-6.0	-0.65	122,700	36,936,183,808
[7522]	26/09/08	931	935	924	927	-7.0	-0.75	117,000	37,176,807,424
[7522]	26/09/07	943	944	933	934	-13.0	-1.37	143,300	37,457,539,072
[7522]	26/09/04	945	953	938	947	-3.0	-0.32	145,200	37,978,898,432
[7522]	26/09/03	949	955	949	950	+1.0	+0.11	68,500	38,099,210,240
[7522]	26/09/02	955	959	946	949	-11.0	-1.15	115,200	38,059,106,304
[7522]	26/09/01	971	976	958	960	-14.0	-1.44	96,300	38,500,253,696
[7522]	26/08/31	970	976	964	974	+10.0	+1.04	80,400	39,061,716,992
[7522]	26/08/28	965	971	961	964	-3.0	-0.31	74,000	38,660,673,536
[7522]	26/08/27	970	979	964	967	-6.0	-0.62	69,000	38,780,985,344
[7522]	26/08/26	973	980	973	973	-1.0	-0.10	51,200	39,021,613,056
[7522]	26/08/25	978	990	973	974	-5.0	-0.51	71,500	39,061,716,992
[7522]	26/08/24	971	986	968	979	+6.0	+0.62	83,600	39,262,240,768
[7522]	26/08/21	967	975	963	973	+4.0	+0.41	56,700	39,021,613,056
[7522]	26/08/20	973	977	959	969	+4.0	+0.41	77,500	38,861,193,216
[7522]	26/08/19	963	986	960	965	-1.0	-0.10	102,700	38,700,777,472
[7522]	26/08/18	973	975	957	966	-5.0	-0.51	109,900	38,740,881,408
[7522]	26/08/17	994	997	971	971	-29.0	-2.90	248,700	38,941,405,184
[7522]	26/08/14	952	1,017	952	1,000	+42.0	+4.38	400,800	40,104,431,616
[7522]	26/08/13	950	959	946	958	+4.0	+0.42	77,600	38,420,045,824
[7522]	26/08/12	945	956	943	954	+13.0	+1.38	88,500	38,259,630,080
[7522]	26/08/10	942	948	935	941	-1.0	-0.11	67,400	37,738,270,720
[7522]	26/08/07	937	947	934	942	+7.0	+0.75	78,600	37,778,374,656
[7522]	26/08/06	929	936	916	935	+5.0	+0.54	99,100	37,497,643,008
[7522]	26/08/05	933	936	928	930	-4.0	-0.43	69,000	37,297,123,328
[7522]	26/08/04	941	945	934	934	-5.0	-0.53	73,400	37,457,539,072
[7522]	26/08/03	944	950	936	939	-5.0	-0.53	79,000	37,658,062,848
[7522]	26/07/31	956	959	944	944	-20.0	-2.07	86,300	37,858,582,528
[7522]	26/07/30	972	972	956	964	-13.0	-1.33	96,100	38,660,673,536
[7522]	26/07/29	958	985	954	977	+20.0	+2.09	99,800	39,182,028,800
[7522]	26/07/28	952	957	948	957	0	+0.00	55,800	38,379,941,888
[7522]	26/07/27	942	959	942	957	+15.0	+1.59	49,800	38,379,941,888
[7522]	26/07/24	940	947	933	942	+5.0	+0.53	49,500	37,778,374,656
[7522]	26/07/23	941	943	934	937	-7.0	-0.74	46,200	37,577,850,880
[7522]	26/07/22	948	953	935	944	-4.0	-0.42	59,900	37,858,582,528
[7522]	26/07/21	950	962	944	948	+5.0	+0.53	81,300	38,019,002,368
[7522]	26/07/17	946	956	943	943	0	0.00	52,900	-
[7522]	26/07/16	944	954	942	943	-1	-0.11	47,100	-
[7522]	26/07/15	945	949	939	944	+11	+1.18	47,900	-
[7522]	26/07/14	946	952	933	933	0	0.00	57,500	-
[7522]	26/07/13	933	944	933	933	+1	+0.11	46,900	-
[7522]	26/07/10	937	944	930	932	-4	-0.43	69,200	-
[7522]	26/07/09	945	945	935	936	-12	-1.27	56,000	-
[7522]	26/07/08	940	952	940	948	+9	+0.96	60,600	-
[7522]	26/07/07	932	943	928	939	+8	+0.86	63,700	-
[7522]	26/07/06	926	938	925	931	+4	+0.43	57,300	-
[7522]	26/07/03	932	938	927	927	-5	-0.54	53,100	-
[7522]	26/07/02	934	939	931	932	+7	+0.76	46,600	-
[7522]	26/07/01	935	936	922	925	-10	-1.07	58,500	-
[7522]	26/06/30	953	953	932	935	-11	-1.16	48,300	-
[7522]	26/06/29	928	954	927	946	+28	+3.05	104,800	-
[7522]	26/06/26	920	924	916	918	-2	-0.22	37,400	-
[7522]	26/06/25	911	925	911	920	+9	+0.99	48,700	-
[7522]	26/06/24	910	923	910	911	+1	+0.11	39,800	-
[7522]	26/06/23	915	917	907	910	-9	-0.98	64,700	-
[7522]	26/06/22	925	930	916	919	-9	-0.97	33,600	-
[7522]	26/06/19	914	928	910	928	+14	+1.53	77,100	-
[7522]	26/06/18	915	920	909	914	-1	-0.11	48,000	-
[7522]	26/06/17	920	927	915	915	+1	+0.11	41,100	-
[7522]	26/06/16	922	922	910	914	-12	-1.30	57,500	-
[7522]	26/06/15	940	944	926	926	-14	-1.49	61,200	-
[7522]	26/06/12	928	945	927	940	+9	+0.97	87,100	-
[7522]	26/06/11	935	939	925	931	-4	-0.43	61,600	-
[7522]	26/06/10	915	935	915	935	+20	+2.19	60,800	-
[7522]	26/06/09	918	923	915	915	-4	-0.44	58,500	-
[7522]	26/06/08	906	922	906	919	+13	+1.43	72,000	-
[7522]	26/06/05	901	914	900	906	+6	+0.67	54,000	-
[7522]	26/06/04	911	914	900	900	-22	-2.39	90,600	-
[7522]	26/06/03	910	923	897	922	+12	+1.32	91,700	-
[7522]	26/06/02	918	918	907	910	-13	-1.41	45,200	-
[7522]	26/06/01	925	925	908	923	-5	-0.54	89,400	-
[7522]	26/05/29	924	935	924	928	-2	-0.22	46,500	-
[7522]	26/05/28	937	938	926	930	-3	-0.32	50,700	-
[7522]	26/05/27	929	934	924	933	+7	+0.76	70,700	-
[7522]	26/05/26	911	926	908	926	+12	+1.31	69,500	-
[7522]	26/05/25	927	931	907	914	-13	-1.40	97,400	-
[7522]	26/05/22	918	931	914	927	+8.0	+0.87	47,600	-
[7522]	26/05/21	926	933	919	919	-6.0	-0.65	56,600	-
[7522]	26/05/20	939	942	917	925	-7.0	-0.75	66,600	-
[7522]	26/05/19	920	939	914	932	+22.0	+2.42	77,800	-
[7522]	26/05/18	926	926	905	910	-17.0	-1.83	85,400	-
[7522]	26/05/15	912	933	910	927	+20.0	+2.21	83,300	-
[7522]	26/05/14	919	920	894	907	-9.0	-0.98	138,900	-
[7522]	26/05/13	933	933	916	916	-19.0	-2.03	116,900	-
[7522]	26/05/12	949	951	933	935	-14.0	-1.48	46,700	-
[7522]	26/05/11	949	953	944	949	-1.0	-0.11	62,800	-
[7522]	26/05/08	949	959	948	950	+1.0	+0.11	54,500	-
[7522]	26/05/07	964	964	949	949	-10.0	-1.04	83,800	-
[7522]	26/05/01	970	970	958	959	-8.0	-0.83	33,000	-
[7522]	26/04/30	966	970	955	967	+1.0	+0.10	66,800	-
[7522]	26/04/28	962	968	956	966	+12.0	+1.26	91,200	-
[7522]	26/04/27	943	960	943	954	+11	+1.17	70,000	-
[7522]	26/04/24	943	949	933	943	-1	-0.11	90,100	-
[7522]	26/04/23	964	969	944	944	-28	-2.88	89,000	-
[7522]	26/04/22	988	989	970	972	-14	-1.42	51,500	-
[7522]	26/04/21	995	995	982	986	+1	+0.10	45,300	-
[7522]	26/04/20	995	997	984	985	-4	-0.40	42,300	-
[7522]	26/04/17	995	999	987	989	-13	-1.30	57,700	-
[7522]	26/04/16	1,008	1,023	1,002	1,002	-4	-0.40	90,100	-
[7522]	26/04/15	992	1,015	990	1,006	+17	+1.72	70,600	-
[7522]	26/04/14	1,032	1,039	989	989	-47	-4.54	110,600	-
[7522]	26/04/13	1,037	1,050	1,029	1,036	-6	-0.58	108,700	-
[7522]	26/04/10	1,025	1,042	1,025	1,042	+23	+2.26	170,800	-
[7522]	26/04/09	1,005	1,024	1,002	1,019	+19	+1.90	156,800	-
[7522]	26/04/08	999	1,004	994	1,000	+8	+0.81	74,600	-
[7522]	26/04/07	1,002	1,002	986	992	-2	-0.20	127,100	-
[7522]	26/04/06	996	1,000	991	994	-2	-0.20	63,600	-
[7522]	26/04/03	991	1,002	984	996	-5	-0.50	73,600	-
[7522]	26/04/02	998	1,015	991	1,001	+8	+0.81	136,400	-
[7522]	26/04/01	969	993	968	993	+28	+2.90	130,400	-
[7522]	26/03/31	950	970	950	965	0	0.00	82,000	-
[7522]	26/03/30	937	965	934	965	-7	-0.72	229,900	-
[7522]	26/03/27	968	980	966	972	+5	+0.52	296,000	-
[7522]	26/03/26	957	969	953	967	+3	+0.31	168,400	-
[7522]	26/03/25	955	964	955	964	+16	+1.69	137,200	-
[7522]	26/03/24	935	951	935	948	+26	+2.82	92,900	-
[7522]	26/03/23	930	930	921	922	-12	-1.28	183,000	-
[7522]	26/03/19	941	947	933	934	-17	-1.79	113,500	-
[7522]	26/03/18	941	952	939	951	+15	+1.60	108,400	-
[7522]	26/03/17	931	943	931	936	+5	+0.54	59,300	-
[7522]	26/03/16	931	940	931	931	-2	-0.21	108,300	-
[7522]	26/03/13	938	944	931	933	-12	-1.27	105,400	-
[7522]	26/03/12	950	950	941	945	-8	-0.84	98,800	-
[7522]	26/03/11	960	965	953	953	+2	+0.21	87,500	-
[7522]	26/03/10	959	960	948	951	+3	+0.32	89,700	-
[7522]	26/03/09	933	954	931	948	-13	-1.35	149,900	-
[7522]	26/03/06	956	965	947	961	-5	-0.52	76,800	-
[7522]	26/03/05	969	980	963	966	+10	+1.05	94,300	-
[7522]	26/03/04	950	961	940	956	-2	-0.21	142,100	-
[7522]	26/03/03	977	977	958	958	-25	-2.54	149,600	-
[7522]	26/03/02	970	990	960	983	+7	+0.72	155,600	-
[7522]	26/02/27	969	979	968	976	+9	+0.93	68,300	-
[7522]	26/02/26	970	978	965	967	-2	-0.21	69,600	-
[7522]	26/02/25	969	972	964	969	+3	+0.31	58,000	-
[7522]	26/02/24	966	972	961	966	-2	-0.21	81,200	-
[7522]	26/02/20	975	975	962	968	-6	-0.62	88,500	-
[7522]	26/02/19	971	976	963	974	+1	+0.10	52,200	-
[7522]	26/02/18	978	978	971	973	+3	+0.31	38,400	-
[7522]	26/02/17	973	980	969	970	-3	-0.31	62,600	-
[7522]	26/02/16	986	989	970	973	+12	+1.25	115,500	-
[7522]	26/02/13	972	979	961	961	-17	-1.74	67,900	-
[7522]	26/02/12	973	982	971	978	+12	+1.24	88,200	-
[7522]	26/02/10	970	975	966	966	-7	-0.72	61,000	-
[7522]	26/02/09	969	974	965	973	+15	+1.57	110,300	-
[7522]	26/02/06	955	965	950	958	0	0.00	87,300	-
[7522]	26/02/05	960	965	956	958	+2	+0.21	51,300	-
[7522]	26/02/04	941	960	941	956	+13	+1.38	59,100	-
[7522]	26/02/03	947	951	940	943	-13	-1.36	91,300	-
[7522]	26/02/02	959	966	950	956	+3	+0.31	91,000	-
[7522]	26/01/30	940	953	938	953	+16	+1.71	56,700	-
[7522]	26/01/29	931	941	924	937	+8	+0.86	70,800	-
[7522]	26/01/28	939	939	927	929	-10	-1.06	99,900	-
[7522]	26/01/27	949	949	939	939	-10	-1.05	63,100	-
[7522]	26/01/26	952	955	948	949	-14	-1.45	60,700	-
[7522]	26/01/23	966	969	959	963	-5	-0.52	72,600	-
[7522]	26/01/22	951	969	951	968	+25	+2.65	78,200	-
[7522]	26/01/21	959	959	942	943	-18	-1.87	120,300	-
[7522]	26/01/20	962	965	959	961	-1	-0.10	55,900	-
[7522]	26/01/19	973	973	962	962	-11	-1.13	59,500	-
[7522]	26/01/16	966	973	961	973	+6	+0.62	50,100	-
[7522]	26/01/15	956	969	956	967	+10	+1.04	58,400	-
[7522]	26/01/14	954	959	951	957	+3	+0.31	58,100	-
[7522]	26/01/13	974	974	953	954	-16	-1.65	105,100	-
[7522]	26/01/09	967	975	967	970	+3	+0.31	35,800	-
[7522]	26/01/08	971	975	964	967	-4	-0.41	43,800	-
[7522]	26/01/07	958	971	955	971	+13	+1.36	66,200	-
[7522]	26/01/06	955	963	955	958	+4	+0.42	40,200	-
[7522]	26/01/05	964	966	952	954	-12	-1.24	69,200	-
[7522]	25/12/30	964	970	963	966	+1	+0.10	57,400	-
[7522]	25/12/29	970	970	958	965	-3	-0.31	59,100	-
[7522]	25/12/26	962	971	962	968	+1	+0.10	57,900	-
[7522]	25/12/25	964	970	964	967	+3	+0.31	42,300	-
[7522]	25/12/24	968	971	962	964	-1	-0.10	42,100	-
[7522]	25/12/23	957	965	957	965	+8	+0.84	33,600	-
[7522]	25/12/22	964	964	956	957	-9	-0.93	51,300	-
[7522]	25/12/19	970	976	963	966	-4	-0.41	62,200	-
[7522]	25/12/18	954	974	951	970	+16	+1.68	64,200	-
[7522]	25/12/17	965	965	952	954	-8	-0.83	30,000	-
[7522]	25/12/16	966	972	962	962	-3	-0.31	72,500	-
[7522]	25/12/15	955	969	955	965	+15	+1.58	75,100	-
[7522]	25/12/12	943	953	942	950	+15	+1.60	81,500	-
[7522]	25/12/11	939	943	934	935	-5	-0.53	45,400	-
[7522]	25/12/10	930	945	930	940	+8	+0.86	63,300	-
[7522]	25/12/09	937	941	930	932	-9	-0.96	78,500	-
[7522]	25/12/08	945	948	939	941	-2	-0.21	54,000	-
[7522]	25/12/05	945	948	940	943	-7	-0.74	41,900	-
[7522]	25/12/04	944	950	942	950	+3	+0.32	48,500	-
[7522]	25/12/03	955	960	945	947	-7	-0.73	60,200	-
[7522]	25/12/02	961	963	951	954	-7	-0.73	52,100	-
[7522]	25/12/01	968	972	959	961	-8	-0.83	58,300	-
[7522]	25/11/28	955	972	955	969	+10	+1.04	94,800	-
[7522]	25/11/27	944	962	942	959	+9	+0.95	77,400	-
[7522]	25/11/26	960	963	947	950	-8	-0.84	57,600	-
[7522]	25/11/25	969	969	953	958	-15	-1.54	109,100	-
[7522]	25/11/21	942	974	942	973	+27	+2.85	136,700	-
[7522]	25/11/20	943	952	942	946	+5	+0.53	108,500	-
[7522]	25/11/19	937	946	933	941	+6	+0.64	92,000	-
[7522]	25/11/18	934	942	929	935	-2	-0.21	85,500	-
[7522]	25/11/17	940	942	929	937	-5	-0.53	71,000	-
[7522]	25/11/14	945	949	936	942	-5	-0.53	91,700	-
[7522]	25/11/13	933	950	927	947	+27	+2.93	192,400	-
[7522]	25/11/12	926	937	895	920	-4	-0.43	269,700	-
[7522]	25/11/11	923	927	919	924	+4	+0.43	72,700	-
[7522]	25/11/10	913	922	910	920	+11	+1.21	75,600	-
[7522]	25/11/07	897	909	897	909	+12	+1.34	106,200	-
[7522]	25/11/06	903	904	895	897	-6	-0.66	65,400	-
[7522]	25/11/05	903	907	897	903	-2	-0.22	97,500	-
[7522]	25/11/04	902	906	892	905	0	0.00	71,800	-
[7522]	25/10/31	894	905	894	905	+13	+1.46	88,900	-
[7522]	25/10/30	892	900	892	892	0	0.00	113,300	-
[7522]	25/10/29	903	904	892	892	-14	-1.55	150,300	-
[7522]	25/10/28	925	925	904	906	-20	-2.16	138,800	-
[7522]	25/10/27	920	929	918	926	+9	+0.98	65,600	-
[7522]	25/10/24	933	933	917	917	-17	-1.82	75,500	-
[7522]	25/10/23	932	937	928	934	+3	+0.32	73,700	-
[7522]	25/10/22	924	932	923	931	+12	+1.31	49,300	-
[7522]	25/10/21	919	924	917	919	-1	-0.11	42,700	-
[7522]	25/10/20	923	931	918	920	-1	-0.11	80,100	-
[7522]	25/10/17	924	927	920	921	-3	-0.32	44,500	-
[7522]	25/10/16	933	935	920	924	-9	-0.96	60,000	-
[7522]	25/10/15	927	933	924	933	+8	+0.86	68,400	-
[7522]	25/10/14	915	927	914	925	-1	-0.11	82,100	-
[7522]	25/10/10	920	926	913	926	0	0.00	118,400	-
[7522]	25/10/09	926	930	922	926	-1	-0.11	81,000	-
[7522]	25/10/08	932	940	927	927	-4	-0.43	88,800	-
[7522]	25/10/07	938	940	931	931	-7	-0.75	75,300	-
[7522]	25/10/06	940	942	932	938	+10	+1.08	103,800	-
[7522]	25/10/03	933	937	926	928	-5	-0.54	92,100	-
[7522]	25/10/02	933	938	926	933	+1	+0.11	124,300	-
[7522]	25/10/01	960	960	931	932	-28	-2.92	166,100	-
[7522]	25/09/30	975	978	960	960	-14	-1.44	131,200	-
[7522]	25/09/29	998	1,000	974	974	-29	-2.89	383,800	-
[7522]	25/09/26	993	1,006	993	1,003	+2	+0.20	540,000	-
[7522]	25/09/25	997	1,001	994	1,001	+5	+0.50	261,400	-
[7522]	25/09/24	986	997	986	996	+6	+0.61	258,300	-
[7522]	25/09/22	985	994	985	990	-2	-0.20	150,700	-
[7522]	25/09/19	995	998	985	992	-2	-0.20	152,800	-
[7522]	25/09/18	990	995	989	994	0	0.00	87,000	-
[7522]	25/09/17	989	995	988	994	0	0.00	87,600	-
[7522]	25/09/16	982	994	980	994	+8	+0.81	185,200	-
[7522]	25/09/12	983	988	982	986	+3	+0.31	107,200	-
[7522]	25/09/11	993	994	981	983	-11	-1.11	179,200	-
[7522]	25/09/10	994	999	993	994	0	0.00	67,100	-
[7522]	25/09/09	997	1,008	991	994	-5	-0.50	143,400	-
[7522]	25/09/08	997	1,003	993	999	0	0.00	121,500	-
[7522]	25/09/05	1,002	1,007	997	999	-6	-0.60	113,700	-