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
[7527]	26/10/29	48	48	45	45	-3.0	-6.25	3,427,200	4,761,093,120
[7527]	26/10/28	47	49	47	48	0	+0.00	1,135,200	5,078,499,328
[7527]	26/10/27	48	48	47	48	0	+0.00	921,100	5,078,499,328
[7527]	26/10/26	47	48	47	48	0	+0.00	1,362,300	5,078,499,328
[7527]	26/10/23	47	48	46	48	+1.0	+2.13	1,717,000	5,078,499,328
[7527]	26/10/22	47	49	47	47	0	+0.00	1,756,300	4,972,697,600
[7527]	26/10/21	47	48	47	47	-1.0	-2.08	1,585,700	4,972,697,600
[7527]	26/10/20	48	48	47	48	+1.0	+2.13	1,482,400	5,078,499,328
[7527]	26/10/19	48	48	47	47	-2.0	-4.08	1,606,600	4,972,697,600
[7527]	26/10/16	48	49	48	49	0	+0.00	1,520,800	5,184,301,568
[7527]	26/10/15	48	49	46	49	+1.0	+2.08	2,359,400	5,184,301,568
[7527]	26/10/14	47	49	47	48	+1.0	+2.13	1,600,200	5,078,499,328
[7527]	26/10/13	48	49	47	47	-1.0	-2.08	1,072,600	4,972,697,600
[7527]	26/10/09	46	48	45	48	+1.0	+2.13	1,701,600	5,078,499,328
[7527]	26/10/08	46	47	45	47	+1.0	+2.17	1,587,000	4,972,697,600
[7527]	26/10/07	47	47	46	46	-1.0	-2.13	1,569,900	4,866,895,360
[7527]	26/10/06	46	47	46	47	+1.0	+2.17	1,658,600	4,972,697,600
[7527]	26/10/05	47	47	46	46	-1.0	-2.13	1,751,700	4,866,895,360
[7527]	26/10/02	47	48	47	47	-1.0	-2.08	1,354,100	4,972,697,600
[7527]	26/10/01	48	49	47	48	0	+0.00	1,021,300	5,078,499,328
[7527]	26/09/30	47	49	47	48	+1.0	+2.13	945,200	5,078,499,328
[7527]	26/09/29	48	48	47	47	-1.0	-2.08	540,600	4,972,697,600
[7527]	26/09/28	49	50	48	48	-1.0	-2.04	696,600	5,078,499,328
[7527]	26/09/25	50	51	49	49	0	+0.00	562,300	5,184,301,568
[7527]	26/09/24	51	51	49	49	-1.0	-2.00	1,772,800	5,184,301,568
[7527]	26/09/18	50	50	49	50	0	+0.00	861,300	5,290,103,808
[7527]	26/09/17	49	51	49	50	+1.0	+2.04	1,131,500	5,290,103,808
[7527]	26/09/16	49	51	49	49	-1.0	-2.00	1,057,500	5,184,301,568
[7527]	26/09/15	50	50	48	50	0	+0.00	1,417,400	5,290,103,808
[7527]	26/09/14	50	51	50	50	-1.0	-1.96	1,319,300	5,290,103,808
[7527]	26/09/11	52	52	50	51	-2.0	-3.77	1,750,100	5,395,905,536
[7527]	26/09/10	51	53	51	53	+2.0	+3.92	1,131,100	5,607,510,016
[7527]	26/09/09	53	53	51	51	-1.0	-1.92	1,175,700	5,395,905,536
[7527]	26/09/08	52	54	52	52	0	+0.00	1,385,400	5,501,707,776
[7527]	26/09/07	55	55	52	52	-3.0	-5.45	1,534,000	5,501,707,776
[7527]	26/09/04	53	55	52	55	+2.0	+3.77	1,619,100	5,819,113,984
[7527]	26/09/03	52	54	51	53	+1.0	+1.92	1,491,300	5,607,510,016
[7527]	26/09/02	54	54	52	52	-2.0	-3.70	1,085,500	5,501,707,776
[7527]	26/09/01	53	54	53	54	-1.0	-1.82	992,700	5,713,311,744
[7527]	26/08/31	55	55	53	55	0	+0.00	943,000	5,819,113,984
[7527]	26/08/28	53	55	53	55	+2.0	+3.77	1,216,800	5,819,113,984
[7527]	26/08/27	53	54	53	53	0	+0.00	826,900	5,607,510,016
[7527]	26/08/26	54	54	53	53	-1.0	-1.85	519,800	5,607,510,016
[7527]	26/08/25	54	54	53	54	0	+0.00	948,000	5,713,311,744
[7527]	26/08/24	53	54	53	54	0	+0.00	821,500	5,713,311,744
[7527]	26/08/21	53	55	53	54	-1.0	-1.82	1,331,300	5,713,311,744
[7527]	26/08/20	54	55	53	55	+2.0	+3.77	2,437,700	5,819,113,984
[7527]	26/08/19	53	54	51	53	-1.0	-1.85	2,289,000	5,607,510,016
[7527]	26/08/18	54	55	53	54	-1.0	-1.82	1,600,100	5,713,311,744
[7527]	26/08/17	53	55	52	55	0	+0.00	2,037,900	5,819,113,984
[7527]	26/08/14	53	55	52	55	+2.0	+3.77	1,924,100	5,819,113,984
[7527]	26/08/13	52	53	50	53	+2.0	+3.92	2,066,500	5,607,510,016
[7527]	26/08/12	50	52	50	51	+1.0	+2.00	1,313,900	5,395,905,536
[7527]	26/08/10	50	51	49	50	-1.0	-1.96	1,784,700	5,290,103,808
[7527]	26/08/07	50	51	49	51	+3.0	+6.25	1,295,300	5,395,905,536
[7527]	26/08/06	49	49	47	48	-1.0	-2.04	1,002,000	5,078,499,328
[7527]	26/08/05	47	49	47	49	+2.0	+4.26	906,300	5,184,301,568
[7527]	26/08/04	47	47	46	47	0	+0.00	715,800	4,972,697,600
[7527]	26/08/03	47	48	46	47	0	+0.00	888,400	4,972,697,600
[7527]	26/07/31	47	49	46	47	-1.0	-2.08	571,800	4,972,697,600
[7527]	26/07/30	47	48	46	48	+2.0	+4.35	808,800	5,078,499,328
[7527]	26/07/29	47	48	45	46	0	+0.00	1,037,900	4,866,895,360
[7527]	26/07/28	47	48	46	46	-1.0	-2.13	839,000	4,866,895,360
[7527]	26/07/27	48	48	47	47	0	+0.00	267,200	4,972,697,600
[7527]	26/07/24	47	48	47	47	-1.0	-2.08	321,400	4,972,697,600
[7527]	26/07/23	48	49	47	48	+1.0	+2.13	455,200	5,078,499,328
[7527]	26/07/22	48	49	47	47	0	+0.00	663,700	4,972,697,600
[7527]	26/07/21	48	48	47	47	0	+0.00	677,700	4,972,697,600
[7527]	26/07/17	49	49	47	47	-1	-2.08	568,200	-
[7527]	26/07/16	50	50	48	48	-2	-4.00	728,800	-
[7527]	26/07/15	50	51	49	50	-1	-1.96	450,400	-
[7527]	26/07/14	50	52	50	51	+1	+2.00	381,400	-
[7527]	26/07/13	51	52	50	50	+1	+2.04	581,700	-
[7527]	26/07/10	49	51	49	49	0	0.00	442,400	-
[7527]	26/07/09	49	50	49	49	-1	-2.00	257,800	-
[7527]	26/07/08	49	51	49	50	+1	+2.04	339,000	-
[7527]	26/07/07	52	52	49	49	-1	-2.00	712,800	-
[7527]	26/07/06	50	52	50	50	0	0.00	724,800	-
[7527]	26/07/03	49	52	49	50	+1	+2.04	1,776,500	-
[7527]	26/07/02	48	50	48	49	0	0.00	822,900	-
[7527]	26/07/01	48	49	47	49	+2	+4.26	1,079,600	-
[7527]	26/06/30	46	48	46	47	0	0.00	1,088,800	-
[7527]	26/06/29	46	48	46	47	0	0.00	1,027,800	-
[7527]	26/06/26	46	47	45	47	0	0.00	1,237,900	-
[7527]	26/06/25	45	47	45	47	+2	+4.44	977,200	-
[7527]	26/06/24	46	47	45	45	0	0.00	1,467,800	-
[7527]	26/06/23	47	49	45	45	-2	-4.26	1,185,300	-
[7527]	26/06/22	46	48	46	47	+1	+2.17	1,241,800	-
[7527]	26/06/19	48	49	46	46	-2	-4.17	1,142,900	-
[7527]	26/06/18	49	50	47	48	-1	-2.04	1,244,600	-
[7527]	26/06/17	45	49	45	49	+4	+8.89	1,785,500	-
[7527]	26/06/16	46	47	45	45	-1	-2.17	1,364,700	-
[7527]	26/06/15	47	47	46	46	-1	-2.13	690,100	-
[7527]	26/06/12	46	47	45	47	+1	+2.17	1,388,600	-
[7527]	26/06/11	45	46	44	46	+1	+2.22	1,562,100	-
[7527]	26/06/10	47	47	45	45	-2	-4.26	1,897,300	-
[7527]	26/06/09	48	49	47	47	-1	-2.08	1,321,300	-
[7527]	26/06/08	48	49	48	48	-2	-4.00	1,194,400	-
[7527]	26/06/05	49	50	49	50	+1	+2.04	1,106,400	-
[7527]	26/06/04	49	50	48	49	0	0.00	1,096,200	-
[7527]	26/06/03	50	50	49	49	0	0.00	874,500	-
[7527]	26/06/02	50	50	49	49	0	0.00	829,500	-
[7527]	26/06/01	50	51	49	49	-2	-3.92	726,900	-
[7527]	26/05/29	50	51	49	51	+1	+2.00	1,238,900	-
[7527]	26/05/28	49	50	49	50	+1	+2.04	933,500	-
[7527]	26/05/27	49	50	49	49	-1	-2.00	1,275,900	-
[7527]	26/05/26	50	50	49	50	0	0.00	785,600	-
[7527]	26/05/25	51	51	49	50	-1	-1.96	1,400,500	-
[7527]	26/05/22	51	51	50	51	+1.0	+2.00	890,000	-
[7527]	26/05/21	50	51	49	50	0	+0.00	1,592,200	-
[7527]	26/05/20	52	52	50	50	-1.0	-1.96	2,096,800	-
[7527]	26/05/19	51	53	51	51	0	+0.00	1,276,700	-
[7527]	26/05/18	52	53	51	51	-2.0	-3.77	1,657,100	-
[7527]	26/05/15	53	54	52	53	+1.0	+1.92	1,346,200	-
[7527]	26/05/14	54	54	52	52	-1.0	-1.89	1,148,900	-
[7527]	26/05/13	54	54	53	53	0	+0.00	1,306,500	-
[7527]	26/05/12	54	54	52	53	-1.0	-1.85	1,185,600	-
[7527]	26/05/11	54	54	53	54	+1.0	+1.89	926,700	-
[7527]	26/05/08	53	54	52	53	0	+0.00	917,500	-
[7527]	26/05/07	54	54	53	53	+1.0	+1.92	1,114,000	-
[7527]	26/05/01	52	53	52	52	0	+0.00	1,375,500	-
[7527]	26/04/30	53	54	52	52	-2.0	-3.70	1,900,400	-
[7527]	26/04/28	53	54	52	54	+2.0	+3.85	3,034,900	-
[7527]	26/04/27	53	53	52	52	-1	-1.89	1,918,300	-
[7527]	26/04/24	54	55	53	53	-2	-3.64	2,177,800	-
[7527]	26/04/23	57	57	54	55	-2	-3.51	2,147,000	-
[7527]	26/04/22	57	57	55	57	+1	+1.79	1,955,600	-
[7527]	26/04/21	56	57	55	56	0	0.00	1,841,800	-
[7527]	26/04/20	56	57	55	56	0	0.00	2,381,700	-
[7527]	26/04/17	54	57	54	56	+1	+1.82	2,262,700	-
[7527]	26/04/16	55	55	54	55	+1	+1.85	1,967,200	-
[7527]	26/04/15	54	55	54	54	0	0.00	1,500,800	-
[7527]	26/04/14	53	55	53	54	0	0.00	1,739,000	-
[7527]	26/04/13	53	54	53	54	+1	+1.89	2,086,700	-
[7527]	26/04/10	54	54	53	53	0	0.00	1,585,900	-
[7527]	26/04/09	55	55	52	53	-2	-3.64	3,520,700	-
[7527]	26/04/08	54	56	54	55	+2	+3.77	2,725,000	-
[7527]	26/04/07	58	60	52	53	0	0.00	8,446,300	-
[7527]	26/04/06	53	54	52	53	0	0.00	1,719,400	-
[7527]	26/04/03	52	53	51	53	+1	+1.92	2,204,300	-
[7527]	26/04/02	53	54	52	52	-1	-1.89	1,816,300	-
[7527]	26/04/01	53	54	52	53	+1	+1.92	1,641,000	-
[7527]	26/03/31	51	53	51	52	+1	+1.96	1,348,100	-
[7527]	26/03/30	52	53	51	51	-3	-5.56	1,988,300	-
[7527]	26/03/27	53	54	52	54	+1	+1.89	532,400	-
[7527]	26/03/26	55	55	53	53	-2	-3.64	992,400	-
[7527]	26/03/25	53	55	53	55	+3	+5.77	1,228,400	-
[7527]	26/03/24	53	53	52	52	+1	+1.96	785,600	-
[7527]	26/03/23	53	54	51	51	-3	-5.56	1,775,200	-
[7527]	26/03/19	55	56	54	54	-2	-3.57	1,283,800	-
[7527]	26/03/18	57	57	56	56	0	0.00	1,023,600	-
[7527]	26/03/17	55	57	55	56	+1	+1.82	1,100,700	-
[7527]	26/03/16	55	56	55	55	0	0.00	840,900	-
[7527]	26/03/13	56	57	55	55	-1	-1.79	1,235,600	-
[7527]	26/03/12	56	57	56	56	-1	-1.75	1,214,600	-
[7527]	26/03/11	57	58	56	57	+1	+1.79	1,499,200	-
[7527]	26/03/10	56	57	55	56	+2	+3.70	1,097,400	-
[7527]	26/03/09	54	55	52	54	-2	-3.57	2,758,600	-
[7527]	26/03/06	57	57	55	56	+1	+1.82	1,995,200	-
[7527]	26/03/05	55	57	54	55	+1	+1.85	1,972,800	-
[7527]	26/03/04	55	56	52	54	-1	-1.82	3,356,900	-
[7527]	26/03/03	58	58	55	55	-2	-3.51	2,504,200	-
[7527]	26/03/02	56	59	56	57	-4	-6.56	3,607,100	-
[7527]	26/02/27	60	61	59	61	+2	+3.39	1,619,000	-
[7527]	26/02/26	58	60	57	59	+2	+3.51	2,175,300	-
[7527]	26/02/25	58	59	57	57	0	0.00	1,883,600	-
[7527]	26/02/24	61	61	57	57	-4	-6.56	4,019,900	-
[7527]	26/02/20	61	62	60	61	0	0.00	2,266,700	-
[7527]	26/02/19	62	62	60	61	-1	-1.61	2,299,500	-
[7527]	26/02/18	62	63	62	62	-1	-1.59	582,600	-
[7527]	26/02/17	62	64	61	63	+1	+1.61	1,754,300	-
[7527]	26/02/16	63	64	60	62	-3	-4.62	2,724,500	-
[7527]	26/02/13	65	66	63	65	0	0.00	1,957,200	-
[7527]	26/02/12	65	66	64	65	-1	-1.52	1,388,800	-
[7527]	26/02/10	65	66	65	66	+1	+1.54	1,718,700	-
[7527]	26/02/09	64	66	63	65	+3	+4.84	2,054,800	-
[7527]	26/02/06	62	63	61	62	+1	+1.64	1,736,400	-
[7527]	26/02/05	62	63	61	61	-2	-3.17	1,870,900	-
[7527]	26/02/04	63	64	62	63	+1	+1.61	1,330,000	-
[7527]	26/02/03	62	63	61	62	-1	-1.59	2,138,500	-
[7527]	26/02/02	63	64	62	63	+1	+1.61	1,596,100	-
[7527]	26/01/30	62	63	62	62	-1	-1.59	1,269,600	-
[7527]	26/01/29	64	65	63	63	-2	-3.08	2,499,200	-
[7527]	26/01/28	66	66	64	65	-1	-1.52	1,780,400	-
[7527]	26/01/27	66	67	65	66	-1	-1.49	1,957,300	-
[7527]	26/01/26	67	68	66	67	-1	-1.47	1,756,800	-
[7527]	26/01/23	68	68	66	68	-1	-1.45	2,532,100	-
[7527]	26/01/22	69	69	68	69	0	0.00	1,918,900	-
[7527]	26/01/21	69	71	68	69	-2	-2.82	2,031,900	-
[7527]	26/01/20	71	73	70	71	-2	-2.74	2,635,300	-
[7527]	26/01/19	70	75	69	73	+4	+5.80	3,380,000	-
[7527]	26/01/16	70	70	68	69	+2	+2.99	2,408,300	-
[7527]	26/01/15	67	68	66	67	0	0.00	2,621,400	-
[7527]	26/01/14	68	68	66	67	0	0.00	1,599,000	-
[7527]	26/01/13	67	68	66	67	0	0.00	1,659,000	-
[7527]	26/01/09	68	68	66	67	+1	+1.52	1,474,600	-
[7527]	26/01/08	66	68	66	66	-1	-1.49	1,736,300	-
[7527]	26/01/07	66	67	65	67	+1	+1.52	1,292,500	-
[7527]	26/01/06	65	66	65	66	+1	+1.54	1,362,600	-
[7527]	26/01/05	64	65	63	65	+2	+3.17	1,118,800	-
[7527]	25/12/30	64	64	63	63	-1	-1.56	665,800	-
[7527]	25/12/29	64	65	63	64	-1	-1.54	966,400	-
[7527]	25/12/26	65	65	64	65	0	0.00	1,077,100	-
[7527]	25/12/25	63	65	63	65	+2	+3.17	1,424,400	-
[7527]	25/12/24	64	65	63	63	-2	-3.08	1,767,000	-
[7527]	25/12/23	63	65	62	65	+3	+4.84	1,730,600	-
[7527]	25/12/22	63	64	61	62	-1	-1.59	2,066,100	-
[7527]	25/12/19	62	65	62	63	+1	+1.61	1,945,300	-
[7527]	25/12/18	62	63	60	62	+1	+1.64	2,208,900	-
[7527]	25/12/17	61	62	60	61	-1	-1.61	1,790,300	-
[7527]	25/12/16	63	63	61	62	0	0.00	1,662,000	-
[7527]	25/12/15	62	63	61	62	0	0.00	1,967,900	-
[7527]	25/12/12	63	64	62	62	-1	-1.59	1,682,900	-
[7527]	25/12/11	65	65	63	63	-2	-3.08	1,361,400	-
[7527]	25/12/10	62	65	62	65	+2	+3.17	1,612,000	-
[7527]	25/12/09	63	64	62	63	-1	-1.56	2,173,900	-
[7527]	25/12/08	64	64	62	64	0	0.00	2,481,200	-
[7527]	25/12/05	65	65	64	64	-1	-1.54	1,477,300	-
[7527]	25/12/04	63	65	62	65	+3	+4.84	2,167,900	-
[7527]	25/12/03	63	63	61	62	-1	-1.59	2,476,700	-
[7527]	25/12/02	63	64	62	63	-1	-1.56	1,035,700	-
[7527]	25/12/01	65	65	63	64	-1	-1.54	1,475,100	-
[7527]	25/11/28	65	65	63	65	0	0.00	1,263,300	-
[7527]	25/11/27	63	65	62	65	+3	+4.84	1,993,800	-
[7527]	25/11/26	62	63	61	62	+1	+1.64	1,277,800	-
[7527]	25/11/25	64	64	60	61	-2	-3.17	2,233,100	-
[7527]	25/11/21	61	64	60	63	+2	+3.28	2,052,300	-
[7527]	25/11/20	63	63	60	61	-1	-1.61	2,658,000	-
[7527]	25/11/19	63	63	61	62	-1	-1.59	1,621,900	-
[7527]	25/11/18	68	68	60	63	-7	-10.00	8,378,100	-
[7527]	25/11/17	71	71	68	70	+2	+2.94	1,492,400	-
[7527]	25/11/14	69	71	67	68	-1	-1.45	1,498,800	-
[7527]	25/11/13	71	71	68	69	-2	-2.82	1,587,300	-
[7527]	25/11/12	67	71	67	71	+4	+5.97	2,452,500	-
[7527]	25/11/11	68	69	67	67	-1	-1.47	1,660,100	-
[7527]	25/11/10	67	68	66	68	+1	+1.49	2,628,700	-
[7527]	25/11/07	68	69	65	67	-1	-1.47	1,617,000	-
[7527]	25/11/06	69	70	68	68	-2	-2.86	979,900	-
[7527]	25/11/05	69	71	68	70	0	0.00	1,067,000	-
[7527]	25/11/04	69	71	68	70	0	0.00	1,094,400	-
[7527]	25/10/31	67	71	67	70	+3	+4.48	1,581,300	-
[7527]	25/10/30	67	69	67	67	0	0.00	1,397,300	-
[7527]	25/10/29	68	69	66	67	-1	-1.47	1,735,900	-
[7527]	25/10/28	68	69	67	68	-1	-1.45	1,934,800	-
[7527]	25/10/27	68	71	68	69	0	0.00	2,647,200	-
[7527]	25/10/24	71	71	68	69	-2	-2.82	3,592,100	-
[7527]	25/10/23	71	74	70	71	-2	-2.74	3,115,800	-
[7527]	25/10/22	69	74	68	73	+3	+4.29	3,019,200	-
[7527]	25/10/21	72	72	68	70	0	0.00	3,269,300	-
[7527]	25/10/20	66	71	66	70	+3	+4.48	3,993,700	-
[7527]	25/10/17	71	72	66	67	-5	-6.94	4,494,000	-
[7527]	25/10/16	71	74	70	72	0	0.00	3,517,700	-
[7527]	25/10/15	68	73	67	72	+4	+5.88	3,967,400	-
[7527]	25/10/14	73	73	66	68	-5	-6.85	6,192,600	-
[7527]	25/10/10	73	74	72	73	0	0.00	2,840,200	-
[7527]	25/10/09	78	78	73	73	-2	-2.67	4,216,700	-
[7527]	25/10/08	77	79	74	75	-3	-3.85	5,532,100	-
[7527]	25/10/07	83	83	77	78	-5	-6.02	7,759,000	-
[7527]	25/10/06	75	87	75	83	+7	+9.21	11,924,000	-
[7527]	25/10/03	71	81	70	76	+6	+8.57	11,537,200	-
[7527]	25/10/02	82	87	70	70	-7	-9.09	16,301,200	-
[7527]	25/10/01	73	78	69	77	+4	+5.48	7,610,800	-
[7527]	25/09/30	74	76	72	73	-1	-1.35	3,195,500	-
[7527]	25/09/29	75	79	73	74	-1	-1.33	7,502,700	-
[7527]	25/09/26	74	89	73	75	+2	+2.74	23,451,700	-
[7527]	25/09/25	85	87	71	73	-16	-17.98	19,310,000	-
[7527]	25/09/24	88	99	81	89	-1	-1.11	47,418,800	-
[7527]	25/09/22	69	95	68	90	+23	+34.33	110,510,300	-
[7527]	25/09/19	73	81	66	67	+8	+13.56	53,390,700	-
[7527]	25/09/18	61	61	59	59	-2	-3.28	882,400	-
[7527]	25/09/17	60	61	59	61	+1	+1.67	1,342,200	-
[7527]	25/09/16	59	60	57	60	+1	+1.69	2,027,400	-
[7527]	25/09/12	60	60	58	59	-1	-1.67	1,964,800	-
[7527]	25/09/11	61	62	60	60	-1	-1.64	1,099,500	-
[7527]	25/09/10	60	61	59	61	+1	+1.67	985,600	-
[7527]	25/09/09	63	63	60	60	-2	-3.23	1,727,000	-
[7527]	25/09/08	58	63	58	62	+4	+6.90	2,465,400	-
[7527]	25/09/05	59	60	57	58	-2	-3.33	2,409,200	-