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
[7538]	26/10/29	386	386	384	384	-1.0	-0.26	2,900	4,679,902,720
[7538]	26/10/28	386	387	385	385	-1.0	-0.26	800	4,692,089,856
[7538]	26/10/27	385	386	385	386	0	+0.00	1,500	4,704,277,504
[7538]	26/10/26	385	386	384	386	+4.0	+1.05	7,300	4,704,277,504
[7538]	26/10/23	383	383	381	382	+1.0	+0.26	3,900	4,655,528,448
[7538]	26/10/22	383	383	380	381	-1.0	-0.26	3,500	4,643,341,312
[7538]	26/10/21	382	387	382	382	-4.0	-1.04	5,900	4,655,528,448
[7538]	26/10/20	386	387	386	386	0	+0.00	3,500	4,704,277,504
[7538]	26/10/19	387	387	385	386	-1.0	-0.26	5,000	4,704,277,504
[7538]	26/10/16	386	388	385	387	+1.0	+0.26	2,300	4,716,464,640
[7538]	26/10/15	385	389	385	386	-1.0	-0.26	5,800	4,704,277,504
[7538]	26/10/14	386	389	386	387	-1.0	-0.26	900	4,716,464,640
[7538]	26/10/13	390	390	385	388	0	+0.00	5,200	4,728,651,776
[7538]	26/10/09	389	389	388	388	0	+0.00	1,500	4,728,651,776
[7538]	26/10/08	387	391	386	388	-4.0	-1.02	6,000	4,728,651,776
[7538]	26/10/07	386	392	385	392	+6.0	+1.55	2,100	4,777,400,832
[7538]	26/10/06	385	386	385	386	0	+0.00	1,800	4,704,277,504
[7538]	26/10/05	386	390	386	386	0	+0.00	3,300	4,704,277,504
[7538]	26/10/02	386	387	386	386	0	+0.00	500	4,704,277,504
[7538]	26/10/01	386	390	386	386	0	+0.00	2,000	4,704,277,504
[7538]	26/09/30	386	386	386	386	0	+0.00	100	4,704,277,504
[7538]	26/09/29	387	387	386	386	-4.0	-1.03	1,600	4,704,277,504
[7538]	26/09/28	388	390	385	390	+2.0	+0.52	3,600	4,753,026,560
[7538]	26/09/25	389	390	385	388	-1.0	-0.26	6,200	4,728,651,776
[7538]	26/09/24	384	390	383	389	+4.0	+1.04	7,600	4,740,838,912
[7538]	26/09/18	392	394	380	385	-7.0	-1.79	10,500	4,692,089,856
[7538]	26/09/17	390	392	390	392	+3.0	+0.77	2,200	4,777,400,832
[7538]	26/09/16	391	400	388	389	-3.0	-0.77	10,200	4,740,838,912
[7538]	26/09/15	391	397	391	392	-4.0	-1.01	7,800	4,777,400,832
[7538]	26/09/14	388	396	388	396	+4.0	+1.02	4,000	4,826,149,888
[7538]	26/09/11	392	393	392	392	0	+0.00	1,500	4,777,400,832
[7538]	26/09/10	388	392	388	392	+4.0	+1.03	4,300	4,777,400,832
[7538]	26/09/09	390	390	388	388	-2.0	-0.51	1,800	4,728,651,776
[7538]	26/09/08	389	391	389	390	0	+0.00	500	4,753,026,560
[7538]	26/09/07	386	393	385	390	+4.0	+1.04	2,300	4,753,026,560
[7538]	26/09/04	385	397	385	386	+1.0	+0.26	2,700	4,704,277,504
[7538]	26/09/03	386	387	385	385	-1.0	-0.26	900	4,692,089,856
[7538]	26/09/02	383	388	383	386	0	+0.00	1,200	4,704,277,504
[7538]	26/09/01	388	389	382	386	-3.0	-0.77	4,400	4,704,277,504
[7538]	26/08/31	392	395	388	389	-6.0	-1.52	9,300	4,740,838,912
[7538]	26/08/28	391	398	391	395	+5.0	+1.28	2,700	4,813,962,752
[7538]	26/08/27	394	396	390	390	-1.0	-0.26	3,200	4,753,026,560
[7538]	26/08/26	393	393	390	391	-2.0	-0.51	2,100	4,765,213,696
[7538]	26/08/25	398	399	391	393	-5.0	-1.26	5,300	4,789,587,968
[7538]	26/08/24	394	398	394	398	+1.0	+0.25	1,000	4,850,524,160
[7538]	26/08/21	390	397	390	397	+6.0	+1.53	3,500	4,838,337,024
[7538]	26/08/20	393	394	390	391	-1.0	-0.26	1,600	4,765,213,696
[7538]	26/08/19	395	397	392	392	-1.0	-0.25	1,700	4,777,400,832
[7538]	26/08/18	392	393	392	393	-2.0	-0.51	400	4,789,587,968
[7538]	26/08/17	388	395	383	395	+4.0	+1.02	4,500	4,813,962,752
[7538]	26/08/14	384	408	381	391	+3.0	+0.77	11,500	4,765,213,696
[7538]	26/08/13	385	389	379	388	+3.0	+0.78	7,800	4,728,651,776
[7538]	26/08/12	381	385	381	385	+4.0	+1.05	1,600	4,692,089,856
[7538]	26/08/10	386	393	381	381	-3.0	-0.78	7,000	4,643,341,312
[7538]	26/08/07	381	407	380	384	+3.0	+0.79	12,200	4,679,902,720
[7538]	26/08/06	376	383	376	381	+4.0	+1.06	2,300	4,643,341,312
[7538]	26/08/05	377	382	377	377	-1.0	-0.26	2,700	4,594,592,256
[7538]	26/08/04	376	378	376	378	+1.0	+0.27	900	4,606,779,392
[7538]	26/08/03	386	387	376	377	-1.0	-0.26	6,600	4,594,592,256
[7538]	26/07/31	380	380	375	378	-2.0	-0.53	900	4,606,779,392
[7538]	26/07/30	380	380	375	380	+2.0	+0.53	1,000	4,631,153,664
[7538]	26/07/29	382	382	370	378	-2.0	-0.53	6,000	4,606,779,392
[7538]	26/07/28	378	382	378	380	+2.0	+0.53	1,800	4,631,153,664
[7538]	26/07/27	379	382	378	378	-1.0	-0.26	3,200	4,606,779,392
[7538]	26/07/24	375	381	375	379	+4.0	+1.07	4,600	4,618,966,528
[7538]	26/07/23	375	379	374	375	0	+0.00	4,600	4,570,217,472
[7538]	26/07/22	376	376	371	375	-1.0	-0.27	4,000	4,570,217,472
[7538]	26/07/21	375	376	375	376	0	+0.00	1,500	4,582,405,120
[7538]	26/07/17	375	376	370	376	+1	+0.27	9,800	-
[7538]	26/07/16	375	379	371	375	0	0.00	1,900	-
[7538]	26/07/15	372	375	372	375	0	0.00	300	-
[7538]	26/07/14	375	375	375	375	0	0.00	400	-
[7538]	26/07/13	375	375	369	375	+3	+0.81	2,400	-
[7538]	26/07/10	370	375	367	372	0	0.00	5,900	-
[7538]	26/07/09	378	379	372	372	-6	-1.59	6,100	-
[7538]	26/07/08	378	380	378	378	0	0.00	900	-
[7538]	26/07/07	381	381	378	378	0	0.00	4,900	-
[7538]	26/07/06	374	380	370	378	+4	+1.07	4,900	-
[7538]	26/07/03	370	375	355	374	+20	+5.65	12,700	-
[7538]	26/07/02	356	360	353	354	+1	+0.28	3,000	-
[7538]	26/07/01	356	363	353	353	-6	-1.67	1,900	-
[7538]	26/06/30	355	364	354	359	+4	+1.13	11,800	-
[7538]	26/06/29	356	365	351	355	+7	+2.01	9,100	-
[7538]	26/06/26	352	353	346	348	+2	+0.58	5,500	-
[7538]	26/06/25	348	351	345	346	+1	+0.29	6,000	-
[7538]	26/06/24	349	349	345	345	-2	-0.58	1,100	-
[7538]	26/06/23	349	349	346	347	-1	-0.29	1,800	-
[7538]	26/06/22	349	351	348	348	-1	-0.29	3,700	-
[7538]	26/06/19	349	352	349	349	0	0.00	4,800	-
[7538]	26/06/18	356	361	349	349	-7	-1.97	6,700	-
[7538]	26/06/17	358	358	355	356	-4	-1.11	4,500	-
[7538]	26/06/16	358	364	356	360	-2	-0.55	5,500	-
[7538]	26/06/15	361	362	356	362	+6	+1.69	2,100	-
[7538]	26/06/12	356	357	356	356	+1	+0.28	3,100	-
[7538]	26/06/11	355	355	348	355	0	0.00	4,100	-
[7538]	26/06/10	349	356	349	355	+6	+1.72	4,600	-
[7538]	26/06/09	341	353	340	349	+9	+2.65	10,100	-
[7538]	26/06/08	340	347	340	340	-5	-1.45	11,500	-
[7538]	26/06/05	348	350	343	345	-2	-0.58	6,100	-
[7538]	26/06/04	353	353	344	347	-8	-2.25	18,600	-
[7538]	26/06/03	355	358	355	355	0	0.00	1,900	-
[7538]	26/06/02	361	362	344	355	-7	-1.93	20,800	-
[7538]	26/06/01	376	376	357	362	-18	-4.74	12,900	-
[7538]	26/05/29	374	384	374	380	+4	+1.06	1,400	-
[7538]	26/05/28	376	382	374	376	0	0.00	1,500	-
[7538]	26/05/27	389	389	365	376	-9	-2.34	30,100	-
[7538]	26/05/26	392	392	385	385	-3	-0.77	1,800	-
[7538]	26/05/25	400	400	386	388	-12	-3.00	6,400	-
[7538]	26/05/22	393	410	392	400	+21.0	+5.54	20,600	-
[7538]	26/05/21	382	382	378	379	-1.0	-0.26	1,700	-
[7538]	26/05/20	376	380	375	380	+5.0	+1.33	7,500	-
[7538]	26/05/19	374	377	374	375	+1.0	+0.27	800	-
[7538]	26/05/18	374	374	371	374	+1.0	+0.27	4,900	-
[7538]	26/05/15	373	373	373	373	0	+0.00	1,100	-
[7538]	26/05/14	376	380	373	373	0	+0.00	4,500	-
[7538]	26/05/13	386	386	373	373	-15.0	-3.87	14,700	-
[7538]	26/05/12	392	401	387	388	-3.0	-0.77	15,100	-
[7538]	26/05/11	389	392	387	391	+3.0	+0.77	4,200	-
[7538]	26/05/08	389	389	386	388	+2.0	+0.52	2,200	-
[7538]	26/05/07	390	391	386	386	-1.0	-0.26	4,700	-
[7538]	26/05/01	388	388	386	387	-3.0	-0.77	5,000	-
[7538]	26/04/30	394	394	390	390	-1.0	-0.26	500	-
[7538]	26/04/28	393	399	391	391	-1.0	-0.26	3,200	-
[7538]	26/04/27	392	400	390	392	+1	+0.26	11,400	-
[7538]	26/04/24	390	395	390	391	+2	+0.51	2,800	-
[7538]	26/04/23	389	393	381	389	+2	+0.52	5,600	-
[7538]	26/04/22	387	390	387	387	-1	-0.26	2,100	-
[7538]	26/04/21	386	388	386	388	+1	+0.26	2,600	-
[7538]	26/04/20	389	389	381	387	+3	+0.78	4,000	-
[7538]	26/04/17	384	384	381	384	0	0.00	1,300	-
[7538]	26/04/16	384	386	384	384	+5	+1.32	2,400	-
[7538]	26/04/15	386	386	379	379	-3	-0.79	2,600	-
[7538]	26/04/14	389	389	370	382	-9	-2.30	23,300	-
[7538]	26/04/13	393	393	389	391	+3	+0.77	3,400	-
[7538]	26/04/10	393	393	388	388	-6	-1.52	4,100	-
[7538]	26/04/09	398	398	388	394	0	0.00	3,900	-
[7538]	26/04/08	402	402	390	394	+6	+1.55	6,600	-
[7538]	26/04/07	397	397	386	388	-7	-1.77	3,200	-
[7538]	26/04/06	393	397	386	395	+1	+0.25	14,000	-
[7538]	26/04/03	395	395	390	394	+2	+0.51	1,500	-
[7538]	26/04/02	399	401	392	392	-7	-1.75	4,600	-
[7538]	26/04/01	393	399	388	399	+10	+2.57	6,900	-
[7538]	26/03/31	397	413	386	389	-24	-5.81	12,200	-
[7538]	26/03/30	385	413	380	413	-10	-2.36	30,300	-
[7538]	26/03/27	421	425	417	423	+2	+0.48	21,500	-
[7538]	26/03/26	425	425	419	421	0	0.00	3,900	-
[7538]	26/03/25	412	422	410	421	+12	+2.93	8,600	-
[7538]	26/03/24	412	412	409	409	0	0.00	7,300	-
[7538]	26/03/23	422	422	409	409	-14	-3.31	18,200	-
[7538]	26/03/19	433	437	420	423	-5	-1.17	9,700	-
[7538]	26/03/18	429	429	420	428	0	0.00	6,200	-
[7538]	26/03/17	435	435	428	428	-1	-0.23	400	-
[7538]	26/03/16	425	429	425	429	+4	+0.94	2,300	-
[7538]	26/03/13	435	435	423	425	-5	-1.16	4,100	-
[7538]	26/03/12	428	440	428	430	-6	-1.38	3,900	-
[7538]	26/03/11	433	441	431	436	+6	+1.40	4,900	-
[7538]	26/03/10	427	434	422	430	+8	+1.90	11,700	-
[7538]	26/03/09	421	422	413	422	-1	-0.24	9,200	-
[7538]	26/03/06	428	428	423	423	+3	+0.71	4,000	-
[7538]	26/03/05	412	432	412	420	+16	+3.96	6,800	-
[7538]	26/03/04	433	433	403	404	-29	-6.70	29,400	-
[7538]	26/03/03	450	450	427	433	-19	-4.20	15,900	-
[7538]	26/03/02	452	452	443	452	-2	-0.44	14,900	-
[7538]	26/02/27	443	455	442	454	+19	+4.37	11,300	-
[7538]	26/02/26	432	435	432	435	+2	+0.46	2,200	-
[7538]	26/02/25	443	444	430	433	-4	-0.92	14,800	-
[7538]	26/02/24	443	443	430	437	+10	+2.34	9,000	-
[7538]	26/02/20	420	434	420	427	+4	+0.95	7,000	-
[7538]	26/02/19	420	423	414	423	+3	+0.71	13,100	-
[7538]	26/02/18	452	455	416	420	-36	-7.89	57,500	-
[7538]	26/02/17	437	463	436	456	+20	+4.59	25,900	-
[7538]	26/02/16	424	443	424	436	+13	+3.07	8,700	-
[7538]	26/02/13	423	428	414	423	0	0.00	8,000	-
[7538]	26/02/12	422	423	411	423	+8	+1.93	8,100	-
[7538]	26/02/10	420	423	415	415	-3	-0.72	4,400	-
[7538]	26/02/09	426	443	418	418	-7	-1.65	9,100	-
[7538]	26/02/06	410	429	408	425	+10	+2.41	17,600	-
[7538]	26/02/05	398	425	398	415	+17	+4.27	36,100	-
[7538]	26/02/04	407	409	397	398	-8	-1.97	6,600	-
[7538]	26/02/03	410	410	402	406	-1	-0.25	3,600	-
[7538]	26/02/02	414	414	401	407	+9	+2.26	8,300	-
[7538]	26/01/30	392	398	392	398	+3	+0.76	1,700	-
[7538]	26/01/29	408	419	395	395	-11	-2.71	18,700	-
[7538]	26/01/28	402	406	400	406	+5	+1.25	12,000	-
[7538]	26/01/27	391	402	391	401	+11	+2.82	9,600	-
[7538]	26/01/26	400	402	390	390	-9	-2.26	13,900	-
[7538]	26/01/23	402	402	398	399	-3	-0.75	7,600	-
[7538]	26/01/22	405	405	398	402	-2	-0.50	7,200	-
[7538]	26/01/21	398	404	395	404	-2	-0.49	16,400	-
[7538]	26/01/20	396	406	389	406	+17	+4.37	21,600	-
[7538]	26/01/19	379	403	372	389	+10	+2.64	28,900	-
[7538]	26/01/16	379	380	377	379	0	0.00	4,100	-
[7538]	26/01/15	380	380	374	379	+3	+0.80	6,500	-
[7538]	26/01/14	380	380	375	376	-4	-1.05	4,700	-
[7538]	26/01/13	379	380	375	380	+5	+1.33	5,700	-
[7538]	26/01/09	375	379	370	375	0	0.00	8,600	-
[7538]	26/01/08	379	380	372	375	-3	-0.79	16,300	-
[7538]	26/01/07	375	379	370	378	+3	+0.80	13,900	-
[7538]	26/01/06	373	375	368	375	+3	+0.81	9,600	-
[7538]	26/01/05	359	372	359	372	+13	+3.62	12,900	-
[7538]	25/12/30	358	360	357	359	0	0.00	3,800	-
[7538]	25/12/29	360	360	355	359	+5	+1.41	5,400	-
[7538]	25/12/26	354	355	354	354	-1	-0.28	2,600	-
[7538]	25/12/25	355	360	355	355	0	0.00	5,000	-
[7538]	25/12/24	358	358	353	355	-4	-1.11	2,200	-
[7538]	25/12/23	355	362	353	359	+4	+1.13	3,000	-
[7538]	25/12/22	358	358	353	355	-2	-0.56	3,900	-
[7538]	25/12/19	353	357	353	357	+3	+0.85	5,100	-
[7538]	25/12/18	355	359	353	354	-2	-0.56	2,700	-
[7538]	25/12/17	363	363	353	356	-7	-1.93	12,000	-
[7538]	25/12/16	360	364	357	363	+3	+0.83	7,100	-
[7538]	25/12/15	355	360	355	360	+4	+1.12	6,300	-
[7538]	25/12/12	356	356	352	356	+1	+0.28	6,000	-
[7538]	25/12/11	351	355	351	355	+4	+1.14	2,700	-
[7538]	25/12/10	350	354	350	351	+1	+0.29	4,200	-
[7538]	25/12/09	354	354	350	350	-2	-0.57	5,400	-
[7538]	25/12/08	353	353	350	352	+1	+0.28	2,200	-
[7538]	25/12/05	350	353	350	351	-1	-0.28	3,400	-
[7538]	25/12/04	351	352	350	352	+2	+0.57	3,800	-
[7538]	25/12/03	352	352	350	350	+1	+0.29	1,900	-
[7538]	25/12/02	354	354	349	349	-1	-0.29	3,200	-
[7538]	25/12/01	356	356	349	350	-7	-1.96	9,700	-
[7538]	25/11/28	357	358	355	357	+1	+0.28	2,400	-
[7538]	25/11/27	352	357	352	356	+4	+1.14	5,500	-
[7538]	25/11/26	349	352	349	352	+3	+0.86	2,500	-
[7538]	25/11/25	346	349	345	349	+4	+1.16	5,200	-
[7538]	25/11/21	350	350	343	345	-5	-1.43	7,400	-
[7538]	25/11/20	352	352	348	350	+1	+0.29	6,900	-
[7538]	25/11/19	355	355	348	349	-2	-0.57	6,500	-
[7538]	25/11/18	356	356	350	351	-5	-1.40	5,800	-
[7538]	25/11/17	355	357	353	356	+3	+0.85	8,800	-
[7538]	25/11/14	353	353	353	353	+1	+0.28	600	-
[7538]	25/11/13	355	355	350	352	-2	-0.56	800	-
[7538]	25/11/12	354	356	347	354	+2	+0.57	10,800	-
[7538]	25/11/11	358	358	352	352	-5	-1.40	6,200	-
[7538]	25/11/10	355	357	350	357	+2	+0.56	8,400	-
[7538]	25/11/07	361	361	355	355	-4	-1.11	3,400	-
[7538]	25/11/06	364	364	356	359	-5	-1.37	18,200	-
[7538]	25/11/05	356	364	351	364	+8	+2.25	39,500	-
[7538]	25/11/04	360	362	356	356	+5	+1.42	42,600	-
[7538]	25/10/31	356	356	351	351	-5	-1.40	2,800	-
[7538]	25/10/30	354	356	352	356	+1	+0.28	7,800	-
[7538]	25/10/29	355	355	352	355	+6	+1.72	7,600	-
[7538]	25/10/28	351	353	347	349	-1	-0.29	6,100	-
[7538]	25/10/27	349	351	348	350	+3	+0.86	4,100	-
[7538]	25/10/24	348	348	347	347	-4	-1.14	7,200	-
[7538]	25/10/23	350	351	346	351	0	0.00	3,100	-
[7538]	25/10/22	348	351	348	351	+3	+0.86	3,800	-
[7538]	25/10/21	346	348	346	348	+2	+0.58	1,600	-
[7538]	25/10/20	345	346	343	346	+2	+0.58	2,300	-
[7538]	25/10/17	347	348	344	344	-4	-1.15	3,100	-
[7538]	25/10/16	349	349	347	348	+2	+0.58	4,100	-
[7538]	25/10/15	341	346	339	346	+7	+2.06	9,100	-
[7538]	25/10/14	343	344	337	339	-4	-1.17	12,900	-
[7538]	25/10/10	343	344	341	343	0	0.00	4,400	-
[7538]	25/10/09	351	351	343	343	-3	-0.87	5,600	-
[7538]	25/10/08	348	348	343	346	-2	-0.57	6,100	-
[7538]	25/10/07	348	348	343	348	0	0.00	5,500	-
[7538]	25/10/06	347	349	341	348	+9	+2.65	12,200	-
[7538]	25/10/03	340	344	338	339	-2	-0.59	6,000	-
[7538]	25/10/02	346	346	338	341	+10	+3.02	10,300	-
[7538]	25/10/01	346	346	330	331	-14	-4.06	20,500	-
[7538]	25/09/30	348	348	345	345	-1	-0.29	500	-
[7538]	25/09/29	345	348	345	346	-1	-0.29	2,900	-
[7538]	25/09/26	349	352	346	347	-2	-0.57	3,600	-
[7538]	25/09/25	350	353	348	349	-1	-0.29	5,600	-
[7538]	25/09/24	348	351	347	350	+4	+1.16	5,500	-
[7538]	25/09/22	343	350	342	346	+2	+0.58	4,300	-
[7538]	25/09/19	345	349	343	344	-3	-0.86	8,600	-
[7538]	25/09/18	352	352	346	347	-2	-0.57	7,300	-
[7538]	25/09/17	354	354	349	349	-2	-0.57	5,300	-
[7538]	25/09/16	350	355	350	351	+1	+0.29	5,400	-
[7538]	25/09/12	351	351	349	350	-2	-0.57	4,600	-
[7538]	25/09/11	355	355	352	352	-3	-0.85	4,400	-
[7538]	25/09/10	357	357	351	355	+2	+0.57	7,200	-
[7538]	25/09/09	355	358	351	353	0	0.00	8,100	-
[7538]	25/09/08	350	353	350	353	+2	+0.57	5,100	-
[7538]	25/09/05	353	355	351	351	-1	-0.28	5,300	-