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
[7524]	26/10/29	169	172	169	169	0	+0.00	33,600	2,708,820,992
[7524]	26/10/28	169	171	168	169	-2.0	-1.17	39,300	2,708,820,992
[7524]	26/10/27	172	176	169	171	+2.0	+1.18	180,900	2,740,878,080
[7524]	26/10/26	170	172	169	169	-2.0	-1.17	94,000	2,708,820,992
[7524]	26/10/23	174	182	170	171	-3.0	-1.72	528,800	2,740,878,080
[7524]	26/10/22	178	178	171	174	-4.0	-2.25	252,900	2,788,963,584
[7524]	26/10/21	183	184	175	178	-12.0	-6.32	448,700	2,853,077,760
[7524]	26/10/20	182	216	179	190	+9.0	+4.97	3,119,700	3,045,420,032
[7524]	26/10/19	177	212	176	181	+4.0	+2.26	4,814,400	2,901,163,264
[7524]	26/10/16	177	178	176	177	-2.0	-1.12	6,700	2,837,049,344
[7524]	26/10/15	177	179	175	179	0	+0.00	33,700	2,869,106,432
[7524]	26/10/14	176	179	176	179	+3.0	+1.70	7,300	2,869,106,432
[7524]	26/10/13	177	178	175	176	-1.0	-0.56	23,300	2,821,020,672
[7524]	26/10/09	177	179	177	177	0	+0.00	4,500	2,837,049,344
[7524]	26/10/08	181	181	176	177	-6.0	-3.28	9,400	2,837,049,344
[7524]	26/10/07	180	183	179	183	+3.0	+1.67	6,400	2,933,220,352
[7524]	26/10/06	180	180	179	180	+1.0	+0.56	5,600	2,885,134,848
[7524]	26/10/05	179	182	178	179	+2.0	+1.13	9,000	2,869,106,432
[7524]	26/10/02	182	182	176	177	-6.0	-3.28	24,200	2,837,049,344
[7524]	26/10/01	180	184	179	183	+3.0	+1.67	19,000	2,933,220,352
[7524]	26/09/30	178	181	178	180	+1.0	+0.56	4,800	2,885,134,848
[7524]	26/09/29	176	182	175	179	+2.0	+1.13	19,000	2,869,106,432
[7524]	26/09/28	177	178	174	177	0	+0.00	14,800	2,837,049,344
[7524]	26/09/25	176	177	169	177	+6.0	+3.51	47,000	2,837,049,344
[7524]	26/09/24	174	174	165	171	-3.0	-1.72	80,500	2,740,878,080
[7524]	26/09/18	173	179	172	174	+2.0	+1.16	20,600	2,788,963,584
[7524]	26/09/17	174	174	171	172	-3.0	-1.71	31,700	2,756,906,752
[7524]	26/09/16	175	177	172	175	-2.0	-1.13	51,000	2,804,992,256
[7524]	26/09/15	176	180	176	177	0	+0.00	18,200	2,837,049,344
[7524]	26/09/14	176	177	175	177	0	+0.00	9,000	2,837,049,344
[7524]	26/09/11	180	180	177	177	-1.0	-0.56	15,500	2,837,049,344
[7524]	26/09/10	175	185	175	178	+3.0	+1.71	44,900	2,853,077,760
[7524]	26/09/09	176	176	175	175	-1.0	-0.57	1,900	2,804,992,256
[7524]	26/09/08	176	176	175	176	0	+0.00	8,200	2,821,020,672
[7524]	26/09/07	175	176	175	176	+1.0	+0.57	9,400	2,821,020,672
[7524]	26/09/04	176	176	175	175	-1.0	-0.57	4,400	2,804,992,256
[7524]	26/09/03	175	176	175	176	0	+0.00	11,100	2,821,020,672
[7524]	26/09/02	177	177	175	176	-1.0	-0.56	3,400	2,821,020,672
[7524]	26/09/01	177	178	176	177	-1.0	-0.56	7,600	2,837,049,344
[7524]	26/08/31	176	178	173	178	+2.0	+1.14	42,500	2,853,077,760
[7524]	26/08/28	176	176	175	176	-1.0	-0.56	11,400	2,821,020,672
[7524]	26/08/27	177	177	176	177	-1.0	-0.56	24,300	2,837,049,344
[7524]	26/08/26	179	179	177	178	0	+0.00	11,100	2,853,077,760
[7524]	26/08/25	177	179	177	178	+1.0	+0.56	26,200	2,853,077,760
[7524]	26/08/24	180	180	177	177	-2.0	-1.12	29,200	2,837,049,344
[7524]	26/08/21	179	179	178	179	0	+0.00	2,400	2,869,106,432
[7524]	26/08/20	180	180	178	179	-1.0	-0.56	11,100	2,869,106,432
[7524]	26/08/19	181	181	178	180	-1.0	-0.55	3,600	2,885,134,848
[7524]	26/08/18	178	181	178	181	+1.0	+0.56	10,000	2,901,163,264
[7524]	26/08/17	177	180	175	180	+1.0	+0.56	24,200	2,885,134,848
[7524]	26/08/14	178	184	176	179	-1.0	-0.56	37,700	2,869,106,432
[7524]	26/08/13	176	180	176	180	+1.0	+0.56	29,800	2,885,134,848
[7524]	26/08/12	181	181	179	179	-1.0	-0.56	12,600	2,869,106,432
[7524]	26/08/10	178	181	178	180	+1.0	+0.56	26,400	2,885,134,848
[7524]	26/08/07	181	181	178	179	-2.0	-1.10	20,300	2,869,106,432
[7524]	26/08/06	180	181	180	181	0	+0.00	6,800	2,901,163,264
[7524]	26/08/05	181	181	180	181	0	+0.00	4,100	2,901,163,264
[7524]	26/08/04	180	183	180	181	0	+0.00	4,800	2,901,163,264
[7524]	26/08/03	182	182	176	181	-1.0	-0.55	26,800	2,901,163,264
[7524]	26/07/31	183	183	181	182	-1.0	-0.55	7,300	2,917,191,936
[7524]	26/07/30	181	183	180	183	0	+0.00	8,500	2,933,220,352
[7524]	26/07/29	183	183	179	183	-1.0	-0.54	18,600	2,933,220,352
[7524]	26/07/28	183	184	182	184	+1.0	+0.55	4,800	2,949,249,024
[7524]	26/07/27	183	183	180	183	+1.0	+0.55	4,800	2,933,220,352
[7524]	26/07/24	183	183	180	182	-1.0	-0.55	5,700	2,917,191,936
[7524]	26/07/23	182	183	182	183	0	+0.00	11,600	2,933,220,352
[7524]	26/07/22	184	184	182	183	0	+0.00	4,600	2,933,220,352
[7524]	26/07/21	178	183	178	183	0	+0.00	19,200	2,933,220,352
[7524]	26/07/17	183	183	180	183	+1	+0.55	10,400	-
[7524]	26/07/16	182	184	182	182	-1	-0.55	4,900	-
[7524]	26/07/15	182	184	182	183	-1	-0.54	3,100	-
[7524]	26/07/14	182	184	182	184	+1	+0.55	3,000	-
[7524]	26/07/13	184	184	182	183	-1	-0.54	7,300	-
[7524]	26/07/10	182	184	182	184	+1	+0.55	2,500	-
[7524]	26/07/09	182	183	182	183	0	0.00	12,400	-
[7524]	26/07/08	185	185	181	183	-2	-1.08	13,500	-
[7524]	26/07/07	182	185	182	185	+2	+1.09	2,900	-
[7524]	26/07/06	185	185	180	183	-2	-1.08	7,300	-
[7524]	26/07/03	183	185	183	185	+1	+0.54	4,800	-
[7524]	26/07/02	185	185	181	184	0	0.00	3,700	-
[7524]	26/07/01	180	184	180	184	+4	+2.22	14,900	-
[7524]	26/06/30	179	183	178	180	+1	+0.56	9,400	-
[7524]	26/06/29	179	181	179	179	0	0.00	18,500	-
[7524]	26/06/26	182	182	179	179	-1	-0.56	3,500	-
[7524]	26/06/25	182	182	180	180	0	0.00	400	-
[7524]	26/06/24	183	183	180	180	-3	-1.64	3,700	-
[7524]	26/06/23	177	183	177	183	+6	+3.39	5,600	-
[7524]	26/06/22	180	180	175	177	-3	-1.67	10,400	-
[7524]	26/06/19	181	182	175	180	-1	-0.55	20,900	-
[7524]	26/06/18	182	182	180	181	-2	-1.09	4,000	-
[7524]	26/06/17	180	184	180	183	+1	+0.55	6,000	-
[7524]	26/06/16	183	184	179	182	-3	-1.62	13,300	-
[7524]	26/06/15	187	187	183	185	-1	-0.54	49,100	-
[7524]	26/06/12	188	188	184	186	+3	+1.64	23,000	-
[7524]	26/06/11	177	186	176	183	+6	+3.39	83,300	-
[7524]	26/06/10	173	177	173	177	+4	+2.31	12,200	-
[7524]	26/06/09	171	173	171	173	+2	+1.17	2,500	-
[7524]	26/06/08	170	173	170	171	-1	-0.58	32,500	-
[7524]	26/06/05	170	172	170	172	+2	+1.18	13,500	-
[7524]	26/06/04	170	171	169	170	0	0.00	21,500	-
[7524]	26/06/03	171	171	169	170	0	0.00	10,000	-
[7524]	26/06/02	169	170	168	170	+1	+0.59	18,700	-
[7524]	26/06/01	169	170	169	169	0	0.00	9,900	-
[7524]	26/05/29	168	169	168	169	+1	+0.60	7,100	-
[7524]	26/05/28	168	168	166	168	-1	-0.59	4,100	-
[7524]	26/05/27	166	169	166	169	+3	+1.81	12,400	-
[7524]	26/05/26	164	168	164	166	+1	+0.61	20,900	-
[7524]	26/05/25	164	167	162	165	+2	+1.23	67,200	-
[7524]	26/05/22	161	167	161	163	+2.0	+1.24	27,100	-
[7524]	26/05/21	160	167	160	161	+1.0	+0.62	48,700	-
[7524]	26/05/20	161	164	160	160	0	+0.00	26,400	-
[7524]	26/05/19	155	164	155	160	+5.0	+3.23	68,500	-
[7524]	26/05/18	166	166	150	155	-11.0	-6.63	118,700	-
[7524]	26/05/15	169	170	166	166	-2.0	-1.19	35,500	-
[7524]	26/05/14	168	168	166	168	0	+0.00	7,000	-
[7524]	26/05/13	165	168	165	168	+1.0	+0.60	7,500	-
[7524]	26/05/12	166	167	165	167	0	+0.00	7,400	-
[7524]	26/05/11	167	168	165	167	-1.0	-0.60	25,400	-
[7524]	26/05/08	168	169	167	168	-1.0	-0.59	36,700	-
[7524]	26/05/07	166	169	164	169	+4.0	+2.42	30,000	-
[7524]	26/05/01	165	169	164	165	+1.0	+0.61	30,100	-
[7524]	26/04/30	164	167	162	164	-1.0	-0.61	27,700	-
[7524]	26/04/28	162	165	162	165	+2.0	+1.23	21,500	-
[7524]	26/04/27	165	165	161	163	-2	-1.21	22,000	-
[7524]	26/04/24	163	165	163	165	0	0.00	4,700	-
[7524]	26/04/23	167	167	164	165	-2	-1.20	9,400	-
[7524]	26/04/22	166	167	164	167	+2	+1.21	21,800	-
[7524]	26/04/21	168	168	164	165	-2	-1.20	22,500	-
[7524]	26/04/20	165	176	165	167	+1	+0.60	65,500	-
[7524]	26/04/17	167	167	165	166	-1	-0.60	18,500	-
[7524]	26/04/16	166	167	164	167	+1	+0.60	10,200	-
[7524]	26/04/15	166	166	164	166	0	0.00	8,500	-
[7524]	26/04/14	165	166	165	166	-1	-0.60	13,000	-
[7524]	26/04/13	166	167	165	167	0	0.00	8,300	-
[7524]	26/04/10	166	167	165	167	0	0.00	9,200	-
[7524]	26/04/09	167	168	166	167	-1	-0.60	8,200	-
[7524]	26/04/08	166	168	165	168	+3	+1.82	9,600	-
[7524]	26/04/07	166	166	165	165	0	0.00	5,800	-
[7524]	26/04/06	164	168	164	165	-1	-0.60	9,100	-
[7524]	26/04/03	164	166	164	166	+3	+1.84	14,800	-
[7524]	26/04/02	166	167	163	163	-2	-1.21	17,100	-
[7524]	26/04/01	166	168	164	165	+1	+0.61	17,000	-
[7524]	26/03/31	165	166	157	164	-1	-0.61	97,800	-
[7524]	26/03/30	173	173	164	165	-8	-4.62	84,900	-
[7524]	26/03/27	176	178	168	173	-4	-2.26	82,100	-
[7524]	26/03/26	178	179	177	177	0	0.00	5,500	-
[7524]	26/03/25	179	180	177	177	-2	-1.12	9,600	-
[7524]	26/03/24	176	179	176	179	+3	+1.70	6,300	-
[7524]	26/03/23	177	181	176	176	-3	-1.68	16,000	-
[7524]	26/03/19	181	181	178	179	-3	-1.65	9,200	-
[7524]	26/03/18	182	185	180	182	+1	+0.55	6,900	-
[7524]	26/03/17	182	186	181	181	-2	-1.09	12,900	-
[7524]	26/03/16	183	183	181	183	+2	+1.10	3,500	-
[7524]	26/03/13	181	183	181	181	0	0.00	9,900	-
[7524]	26/03/12	182	182	180	181	0	0.00	3,600	-
[7524]	26/03/11	182	183	181	181	0	0.00	10,500	-
[7524]	26/03/10	178	181	176	181	+2	+1.12	22,800	-
[7524]	26/03/09	180	180	176	179	-5	-2.72	14,800	-
[7524]	26/03/06	180	184	180	184	+5	+2.79	7,600	-
[7524]	26/03/05	179	181	179	179	+1	+0.56	15,100	-
[7524]	26/03/04	180	183	178	178	-4	-2.20	41,200	-
[7524]	26/03/03	183	184	181	182	0	0.00	14,200	-
[7524]	26/03/02	183	184	182	182	-3	-1.62	50,100	-
[7524]	26/02/27	182	185	182	185	+3	+1.65	16,000	-
[7524]	26/02/26	183	184	182	182	-1	-0.55	16,100	-
[7524]	26/02/25	183	184	183	183	0	0.00	8,000	-
[7524]	26/02/24	184	184	182	183	-1	-0.54	159,500	-
[7524]	26/02/20	183	186	183	184	-3	-1.60	21,300	-
[7524]	26/02/19	186	187	185	187	+2	+1.08	5,900	-
[7524]	26/02/18	185	186	184	185	-2	-1.07	13,500	-
[7524]	26/02/17	185	187	185	187	+2	+1.08	7,500	-
[7524]	26/02/16	183	189	183	185	+2	+1.09	36,200	-
[7524]	26/02/13	192	193	182	183	-11	-5.67	70,100	-
[7524]	26/02/12	194	194	193	194	0	0.00	4,600	-
[7524]	26/02/10	193	194	192	194	+2	+1.04	18,300	-
[7524]	26/02/09	193	193	192	192	-1	-0.52	16,800	-
[7524]	26/02/06	192	193	192	193	0	0.00	13,900	-
[7524]	26/02/05	193	193	191	193	-1	-0.52	21,800	-
[7524]	26/02/04	194	195	193	194	0	0.00	6,700	-
[7524]	26/02/03	194	195	193	194	0	0.00	4,400	-
[7524]	26/02/02	194	196	193	194	-1	-0.51	10,100	-
[7524]	26/01/30	194	195	194	195	+1	+0.52	7,400	-
[7524]	26/01/29	194	195	194	194	0	0.00	2,600	-
[7524]	26/01/28	197	197	193	194	-1	-0.51	14,600	-
[7524]	26/01/27	194	197	194	195	+2	+1.04	9,600	-
[7524]	26/01/26	195	196	193	193	-2	-1.03	12,600	-
[7524]	26/01/23	197	198	195	195	-2	-1.02	11,300	-
[7524]	26/01/22	196	197	195	197	+2	+1.03	6,100	-
[7524]	26/01/21	195	195	195	195	-1	-0.51	8,000	-
[7524]	26/01/20	197	198	195	196	-3	-1.51	10,300	-
[7524]	26/01/19	196	199	194	199	+6	+3.11	37,000	-
[7524]	26/01/16	196	196	193	193	-2	-1.03	13,200	-
[7524]	26/01/15	193	195	191	195	+3	+1.56	26,200	-
[7524]	26/01/14	193	193	191	192	-1	-0.52	2,000	-
[7524]	26/01/13	192	193	192	193	+2	+1.05	9,600	-
[7524]	26/01/09	190	193	190	191	0	0.00	44,400	-
[7524]	26/01/08	193	194	191	191	-2	-1.04	12,100	-
[7524]	26/01/07	192	195	192	193	-1	-0.52	11,000	-
[7524]	26/01/06	194	194	193	194	+2	+1.04	11,700	-
[7524]	26/01/05	191	193	191	192	+1	+0.52	11,700	-
[7524]	25/12/30	191	193	191	191	0	0.00	12,800	-
[7524]	25/12/29	191	192	191	191	0	0.00	17,400	-
[7524]	25/12/26	191	192	190	191	0	0.00	165,300	-
[7524]	25/12/25	191	192	191	191	0	0.00	9,700	-
[7524]	25/12/24	191	192	191	191	0	0.00	27,400	-
[7524]	25/12/23	191	192	191	191	0	0.00	20,400	-
[7524]	25/12/22	192	193	191	191	-1	-0.52	26,300	-
[7524]	25/12/19	191	193	191	192	0	0.00	21,600	-
[7524]	25/12/18	191	193	191	192	0	0.00	6,400	-
[7524]	25/12/17	192	192	191	192	0	0.00	6,100	-
[7524]	25/12/16	193	194	192	192	-1	-0.52	6,200	-
[7524]	25/12/15	191	193	191	193	+1	+0.52	11,400	-
[7524]	25/12/12	191	193	191	192	-2	-1.03	15,600	-
[7524]	25/12/11	192	194	191	194	+1	+0.52	10,800	-
[7524]	25/12/10	193	194	192	193	0	0.00	11,800	-
[7524]	25/12/09	193	194	192	193	0	0.00	8,800	-
[7524]	25/12/08	194	195	193	193	0	0.00	13,900	-
[7524]	25/12/05	193	194	193	193	-2	-1.03	5,500	-
[7524]	25/12/04	195	195	193	195	0	0.00	5,900	-
[7524]	25/12/03	194	195	194	195	+1	+0.52	6,100	-
[7524]	25/12/02	195	195	194	194	-2	-1.02	9,500	-
[7524]	25/12/01	197	198	196	196	-1	-0.51	12,000	-
[7524]	25/11/28	195	197	195	197	+2	+1.03	103,700	-
[7524]	25/11/27	194	195	193	195	+1	+0.52	20,400	-
[7524]	25/11/26	194	195	193	194	0	0.00	18,100	-
[7524]	25/11/25	193	195	193	194	+1	+0.52	6,200	-
[7524]	25/11/21	193	194	192	193	0	0.00	9,100	-
[7524]	25/11/20	195	198	192	193	-2	-1.03	23,100	-
[7524]	25/11/19	194	197	191	195	+1	+0.52	25,000	-
[7524]	25/11/18	194	195	191	194	+1	+0.52	18,200	-
[7524]	25/11/17	197	197	193	193	0	0.00	9,100	-
[7524]	25/11/14	192	198	192	193	-2	-1.03	22,700	-
[7524]	25/11/13	193	195	193	195	0	0.00	9,300	-
[7524]	25/11/12	195	195	193	195	+1	+0.52	60,100	-
[7524]	25/11/11	197	197	194	194	-1	-0.51	14,900	-
[7524]	25/11/10	195	196	195	195	0	0.00	9,200	-
[7524]	25/11/07	192	198	192	195	-1	-0.51	33,200	-
[7524]	25/11/06	197	198	195	196	-1	-0.51	44,600	-
[7524]	25/11/05	198	201	196	197	-1	-0.51	99,000	-
[7524]	25/11/04	201	229	196	198	-3	-1.49	1,495,100	-
[7524]	25/10/31	202	203	201	201	-1	-0.50	3,800	-
[7524]	25/10/30	201	203	201	202	0	0.00	7,500	-
[7524]	25/10/29	201	202	201	202	0	0.00	1,800	-
[7524]	25/10/28	203	203	201	202	-2	-0.98	11,700	-
[7524]	25/10/27	206	207	203	204	-1	-0.49	8,300	-
[7524]	25/10/24	207	208	205	205	-2	-0.97	6,200	-
[7524]	25/10/23	207	208	205	207	0	0.00	27,500	-
[7524]	25/10/22	206	207	205	207	+3	+1.47	8,100	-
[7524]	25/10/21	206	206	204	204	-4	-1.92	24,300	-
[7524]	25/10/20	204	209	204	208	+4	+1.96	37,900	-
[7524]	25/10/17	204	204	201	204	+1	+0.49	15,400	-
[7524]	25/10/16	202	203	201	203	+1	+0.50	16,900	-
[7524]	25/10/15	201	203	198	202	+3	+1.51	14,100	-
[7524]	25/10/14	200	201	195	199	-1	-0.50	46,800	-
[7524]	25/10/10	200	201	200	200	0	0.00	14,600	-
[7524]	25/10/09	201	201	200	200	0	0.00	13,700	-
[7524]	25/10/08	201	202	200	200	-1	-0.50	9,200	-
[7524]	25/10/07	200	202	199	201	0	0.00	7,100	-
[7524]	25/10/06	200	202	200	201	+2	+1.01	10,000	-
[7524]	25/10/03	201	202	199	199	-2	-1.00	24,400	-
[7524]	25/10/02	198	201	198	201	+3	+1.52	7,700	-
[7524]	25/10/01	201	202	198	198	-3	-1.49	39,400	-
[7524]	25/09/30	200	201	200	201	+1	+0.50	5,200	-
[7524]	25/09/29	199	202	198	200	-1	-0.50	24,500	-
[7524]	25/09/26	202	205	201	201	0	0.00	10,300	-
[7524]	25/09/25	203	203	200	201	0	0.00	11,100	-
[7524]	25/09/24	205	205	200	201	-1	-0.50	58,200	-
[7524]	25/09/22	200	229	200	202	+3	+1.51	417,000	-
[7524]	25/09/19	199	199	198	199	0	0.00	9,900	-
[7524]	25/09/18	200	200	199	199	0	0.00	7,800	-
[7524]	25/09/17	199	199	198	199	0	0.00	11,300	-
[7524]	25/09/16	199	200	199	199	0	0.00	7,200	-
[7524]	25/09/12	201	201	198	199	-1	-0.50	5,600	-
[7524]	25/09/11	199	200	199	200	+1	+0.50	2,900	-
[7524]	25/09/10	200	200	199	199	0	0.00	3,700	-
[7524]	25/09/09	200	200	197	199	0	0.00	19,400	-
[7524]	25/09/08	200	200	199	199	-2	-1.00	10,100	-
[7524]	25/09/05	201	201	200	201	+1	+0.50	7,300	-