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
[7539]	26/10/29	760	760	752	754	-3.0	-0.40	5,500	17,516,496,896
[7539]	26/10/28	752	757	750	757	+10.0	+1.34	12,500	17,586,190,336
[7539]	26/10/27	761	761	747	747	-14.0	-1.84	24,300	17,353,877,504
[7539]	26/10/26	763	763	756	761	+3.0	+0.40	6,900	17,679,116,288
[7539]	26/10/23	758	758	752	758	-4.0	-0.52	10,800	17,609,422,848
[7539]	26/10/22	762	763	758	762	-2.0	-0.26	8,900	17,702,348,800
[7539]	26/10/21	772	772	762	764	+3.0	+0.39	6,400	17,748,811,776
[7539]	26/10/20	770	771	761	761	-5.0	-0.65	9,200	17,679,116,288
[7539]	26/10/19	765	769	761	766	0	+0.00	6,000	17,795,274,752
[7539]	26/10/16	754	766	754	766	+12.0	+1.59	12,600	17,795,274,752
[7539]	26/10/15	752	756	751	754	+2.0	+0.27	11,400	17,516,496,896
[7539]	26/10/14	753	756	752	752	-1.0	-0.13	6,900	17,470,033,920
[7539]	26/10/13	756	756	751	753	0	+0.00	11,200	17,493,264,384
[7539]	26/10/09	756	756	752	753	-2.0	-0.26	17,500	17,493,264,384
[7539]	26/10/08	759	760	755	755	-5.0	-0.66	11,300	17,539,727,360
[7539]	26/10/07	771	771	760	760	-12.0	-1.55	34,600	17,655,885,824
[7539]	26/10/06	770	777	770	772	+2.0	+0.26	9,500	17,934,661,632
[7539]	26/10/05	782	782	770	770	-11.0	-1.41	16,800	17,888,198,656
[7539]	26/10/02	788	788	780	781	-6.0	-0.76	14,700	18,143,746,048
[7539]	26/10/01	787	788	782	787	+2.0	+0.25	17,200	18,283,132,928
[7539]	26/09/30	782	790	782	785	+4.0	+0.51	20,200	18,236,672,000
[7539]	26/09/29	780	790	780	781	-5.0	-0.64	76,700	18,143,746,048
[7539]	26/09/28	817	817	786	786	-29.0	-3.56	218,800	18,259,902,464
[7539]	26/09/25	817	817	813	815	-2.0	-0.24	48,200	18,933,614,592
[7539]	26/09/24	819	820	816	817	-1.0	-0.12	32,900	18,980,077,568
[7539]	26/09/18	818	818	814	818	-2.0	-0.24	14,600	19,003,308,032
[7539]	26/09/17	820	822	815	820	+7.0	+0.86	24,900	19,049,771,008
[7539]	26/09/16	814	814	810	813	+2.0	+0.25	6,300	18,887,151,616
[7539]	26/09/15	810	813	809	811	+3.0	+0.37	7,200	18,840,688,640
[7539]	26/09/14	807	810	807	808	0	+0.00	6,600	18,770,993,152
[7539]	26/09/11	808	811	806	808	-2.0	-0.25	8,900	18,770,993,152
[7539]	26/09/10	811	811	808	810	0	+0.00	23,600	18,817,456,128
[7539]	26/09/09	814	814	810	810	-4.0	-0.49	9,700	18,817,456,128
[7539]	26/09/08	817	820	813	814	-3.0	-0.37	8,900	18,910,382,080
[7539]	26/09/07	816	818	814	817	+4.0	+0.49	9,600	18,980,077,568
[7539]	26/09/04	819	819	811	813	-2.0	-0.25	13,000	18,887,151,616
[7539]	26/09/03	818	822	815	815	-3.0	-0.37	11,000	18,933,614,592
[7539]	26/09/02	820	820	815	818	-2.0	-0.24	11,600	19,003,308,032
[7539]	26/09/01	819	820	815	820	+1.0	+0.12	10,300	19,049,771,008
[7539]	26/08/31	815	819	811	819	+9.0	+1.11	14,100	19,026,540,544
[7539]	26/08/28	810	810	805	810	+5.0	+0.62	10,500	18,817,456,128
[7539]	26/08/27	809	809	804	805	+2.0	+0.25	11,600	18,701,299,712
[7539]	26/08/26	801	807	800	803	+4.0	+0.50	17,900	18,654,836,736
[7539]	26/08/25	796	799	794	799	+3.0	+0.38	10,100	18,561,910,784
[7539]	26/08/24	794	796	790	796	+3.0	+0.38	10,100	18,492,217,344
[7539]	26/08/21	793	793	790	793	+3.0	+0.38	5,500	18,422,521,856
[7539]	26/08/20	792	793	790	790	0	+0.00	4,100	18,352,828,416
[7539]	26/08/19	791	792	788	790	0	+0.00	6,600	18,352,828,416
[7539]	26/08/18	793	795	789	790	-3.0	-0.38	5,500	18,352,828,416
[7539]	26/08/17	795	795	790	793	-1.0	-0.13	10,600	18,422,521,856
[7539]	26/08/14	790	794	790	794	+5.0	+0.63	6,000	18,445,754,368
[7539]	26/08/13	794	795	788	789	-3.0	-0.38	6,000	18,329,595,904
[7539]	26/08/12	793	795	787	792	+6.0	+0.76	8,200	18,399,291,392
[7539]	26/08/10	786	789	783	786	+4.0	+0.51	6,800	18,259,902,464
[7539]	26/08/07	785	785	780	782	-2.0	-0.26	9,000	18,166,976,512
[7539]	26/08/06	781	785	780	784	+9.0	+1.16	5,400	18,213,439,488
[7539]	26/08/05	785	785	775	775	-8.0	-1.02	8,200	18,004,357,120
[7539]	26/08/04	775	783	770	783	+15.0	+1.95	6,400	18,190,209,024
[7539]	26/08/03	775	780	762	768	-4.0	-0.52	16,000	17,841,737,728
[7539]	26/07/31	786	790	772	772	-12.0	-1.53	17,800	17,934,661,632
[7539]	26/07/30	793	793	780	784	-7.0	-0.88	13,500	18,213,439,488
[7539]	26/07/29	800	800	777	791	-8.0	-1.00	25,900	18,376,058,880
[7539]	26/07/28	800	803	794	799	-5.0	-0.62	7,700	18,561,910,784
[7539]	26/07/27	797	804	792	804	+13.0	+1.64	9,300	18,678,067,200
[7539]	26/07/24	796	797	788	791	-4.0	-0.50	10,600	18,376,058,880
[7539]	26/07/23	802	802	792	795	-7.0	-0.87	24,200	18,468,984,832
[7539]	26/07/22	815	816	801	802	-10.0	-1.23	9,900	18,631,606,272
[7539]	26/07/21	830	830	812	812	-18.0	-2.17	17,200	18,863,919,104
[7539]	26/07/17	819	837	817	830	+11	+1.34	21,600	-
[7539]	26/07/16	823	825	814	819	-4	-0.49	11,500	-
[7539]	26/07/15	820	823	814	823	+4	+0.49	8,800	-
[7539]	26/07/14	816	828	815	819	+7	+0.86	6,000	-
[7539]	26/07/13	821	830	812	812	-12	-1.46	8,200	-
[7539]	26/07/10	820	830	808	824	+9	+1.10	20,300	-
[7539]	26/07/09	820	820	813	815	+2	+0.25	1,800	-
[7539]	26/07/08	811	820	811	813	+2	+0.25	4,700	-
[7539]	26/07/07	820	833	811	811	-8	-0.98	15,400	-
[7539]	26/07/06	804	819	804	819	+13	+1.61	12,300	-
[7539]	26/07/03	815	815	800	806	-8	-0.98	15,000	-
[7539]	26/07/02	812	815	808	814	+7	+0.87	3,400	-
[7539]	26/07/01	828	828	804	807	-3	-0.37	15,900	-
[7539]	26/06/30	833	833	806	810	-10	-1.22	15,100	-
[7539]	26/06/29	825	825	812	820	+7	+0.86	18,200	-
[7539]	26/06/26	813	824	808	813	+5	+0.62	22,400	-
[7539]	26/06/25	810	812	803	808	+7	+0.87	21,700	-
[7539]	26/06/24	788	801	783	801	+15	+1.91	9,000	-
[7539]	26/06/23	784	789	781	786	+4	+0.51	4,200	-
[7539]	26/06/22	789	789	782	782	-5	-0.64	4,300	-
[7539]	26/06/19	780	790	780	787	+7	+0.90	5,100	-
[7539]	26/06/18	788	788	780	780	-1	-0.13	5,700	-
[7539]	26/06/17	780	791	774	781	+7	+0.90	9,400	-
[7539]	26/06/16	781	781	773	774	-5	-0.64	7,300	-
[7539]	26/06/15	761	783	761	779	+20	+2.64	12,300	-
[7539]	26/06/12	762	765	759	759	-2	-0.26	4,400	-
[7539]	26/06/11	776	777	761	761	-15	-1.93	9,800	-
[7539]	26/06/10	780	780	772	776	-2	-0.26	3,600	-
[7539]	26/06/09	770	778	768	778	+8	+1.04	5,500	-
[7539]	26/06/08	769	774	765	770	0	0.00	6,000	-
[7539]	26/06/05	771	775	765	770	+4	+0.52	12,400	-
[7539]	26/06/04	754	766	751	766	+12	+1.59	6,100	-
[7539]	26/06/03	741	754	741	754	+13	+1.75	10,500	-
[7539]	26/06/02	744	744	736	741	-3	-0.40	17,100	-
[7539]	26/06/01	757	763	744	744	-20	-2.62	14,900	-
[7539]	26/05/29	770	773	763	764	+2	+0.26	10,500	-
[7539]	26/05/28	773	773	759	762	-8	-1.04	7,300	-
[7539]	26/05/27	759	770	759	770	+16	+2.12	18,000	-
[7539]	26/05/26	739	754	739	754	+13	+1.75	18,100	-
[7539]	26/05/25	739	744	739	741	-1	-0.13	9,500	-
[7539]	26/05/22	745	745	736	742	-5.0	-0.67	12,300	-
[7539]	26/05/21	745	747	740	747	+10.0	+1.36	9,700	-
[7539]	26/05/20	752	752	736	737	-23.0	-3.03	11,700	-
[7539]	26/05/19	736	760	736	760	+24.0	+3.26	21,600	-
[7539]	26/05/18	749	749	736	736	-15.0	-2.00	14,200	-
[7539]	26/05/15	745	754	743	751	+8.0	+1.08	10,200	-
[7539]	26/05/14	756	757	743	743	-13.0	-1.72	24,900	-
[7539]	26/05/13	753	763	753	756	-5.0	-0.66	11,900	-
[7539]	26/05/12	762	764	755	761	0	+0.00	16,300	-
[7539]	26/05/11	760	763	759	761	-2.0	-0.26	13,000	-
[7539]	26/05/08	782	782	763	763	-19.0	-2.43	22,400	-
[7539]	26/05/07	787	792	782	782	0	+0.00	12,200	-
[7539]	26/05/01	815	815	781	782	-18.0	-2.25	13,500	-
[7539]	26/04/30	795	807	773	800	+5.0	+0.63	33,400	-
[7539]	26/04/28	778	795	778	795	+19.0	+2.45	17,700	-
[7539]	26/04/27	770	783	756	776	-2	-0.26	32,000	-
[7539]	26/04/24	784	784	771	778	-6	-0.77	13,300	-
[7539]	26/04/23	777	784	770	784	+7	+0.90	12,300	-
[7539]	26/04/22	793	793	774	777	-17	-2.14	19,500	-
[7539]	26/04/21	799	799	791	794	-4	-0.50	5,600	-
[7539]	26/04/20	791	798	782	798	+10	+1.27	10,500	-
[7539]	26/04/17	786	794	783	788	-3	-0.38	10,100	-
[7539]	26/04/16	796	798	791	791	-4	-0.50	7,500	-
[7539]	26/04/15	804	804	795	795	-9	-1.12	10,300	-
[7539]	26/04/14	809	809	797	804	-6	-0.74	14,500	-
[7539]	26/04/13	813	818	810	810	-7	-0.86	23,900	-
[7539]	26/04/10	830	830	817	817	-14	-1.68	9,000	-
[7539]	26/04/09	822	831	821	831	+10	+1.22	11,300	-
[7539]	26/04/08	817	825	817	821	+5	+0.61	10,500	-
[7539]	26/04/07	810	818	810	816	+6	+0.74	8,100	-
[7539]	26/04/06	810	821	808	810	-4	-0.49	21,300	-
[7539]	26/04/03	814	821	807	814	+9	+1.12	23,300	-
[7539]	26/04/02	811	817	803	805	-7	-0.86	19,000	-
[7539]	26/04/01	800	812	792	812	+26	+3.31	32,800	-
[7539]	26/03/31	785	801	781	786	-2	-0.25	52,100	-
[7539]	26/03/30	799	799	781	788	-50	-5.97	64,600	-
[7539]	26/03/27	820	855	819	838	+16	+1.95	170,700	-
[7539]	26/03/26	833	836	820	822	-1	-0.12	30,500	-
[7539]	26/03/25	805	826	805	823	+16	+1.98	47,900	-
[7539]	26/03/24	808	811	801	807	+7	+0.88	22,800	-
[7539]	26/03/23	816	816	795	800	-18	-2.20	54,900	-
[7539]	26/03/19	830	830	818	818	-13	-1.56	16,200	-
[7539]	26/03/18	819	834	819	831	+11	+1.34	17,500	-
[7539]	26/03/17	825	832	820	820	-4	-0.49	18,100	-
[7539]	26/03/16	833	833	816	824	-14	-1.67	26,600	-
[7539]	26/03/13	837	847	834	838	-7	-0.83	30,500	-
[7539]	26/03/12	837	849	833	845	+8	+0.96	41,500	-
[7539]	26/03/11	809	837	809	837	+38	+4.76	71,100	-
[7539]	26/03/10	794	799	790	799	+15	+1.91	29,500	-
[7539]	26/03/09	780	784	770	784	-7	-0.88	40,400	-
[7539]	26/03/06	781	791	781	791	+1	+0.13	16,300	-
[7539]	26/03/05	787	792	786	790	+14	+1.80	28,300	-
[7539]	26/03/04	786	786	770	776	-24	-3.00	85,300	-
[7539]	26/03/03	809	809	800	800	-9	-1.11	24,100	-
[7539]	26/03/02	805	809	804	809	+2	+0.25	20,200	-
[7539]	26/02/27	804	809	800	807	+4	+0.50	36,100	-
[7539]	26/02/26	805	807	802	803	-1	-0.12	14,300	-
[7539]	26/02/25	806	806	803	804	0	0.00	13,800	-
[7539]	26/02/24	807	808	802	804	+2	+0.25	21,100	-
[7539]	26/02/20	804	804	800	802	-4	-0.50	18,500	-
[7539]	26/02/19	805	809	802	806	+8	+1.00	24,100	-
[7539]	26/02/18	794	801	794	798	+10	+1.27	41,500	-
[7539]	26/02/17	780	788	780	788	+8	+1.03	43,200	-
[7539]	26/02/16	779	780	775	780	+5	+0.65	28,300	-
[7539]	26/02/13	778	779	774	775	-2	-0.26	33,600	-
[7539]	26/02/12	769	777	767	777	+14	+1.83	68,000	-
[7539]	26/02/10	761	763	759	763	+3	+0.39	42,700	-
[7539]	26/02/09	764	764	759	760	-1	-0.13	70,700	-
[7539]	26/02/06	761	762	759	761	+1	+0.13	49,200	-
[7539]	26/02/05	762	765	759	760	+1	+0.13	111,000	-
[7539]	26/02/04	761	765	757	759	-2	-0.26	87,600	-
[7539]	26/02/03	764	766	759	761	+1	+0.13	111,800	-
[7539]	26/02/02	779	780	759	760	0	0.00	308,200	-
[7539]	26/01/30	744	809	738	760	+13	+1.74	257,100	-
[7539]	26/01/29	756	756	747	747	-8	-1.06	12,400	-
[7539]	26/01/28	757	759	755	755	0	0.00	6,600	-
[7539]	26/01/27	755	755	753	755	-1	-0.13	3,000	-
[7539]	26/01/26	760	760	753	756	-2	-0.26	9,000	-
[7539]	26/01/23	754	760	751	758	+3	+0.40	13,200	-
[7539]	26/01/22	755	760	752	755	0	0.00	14,200	-
[7539]	26/01/21	750	755	750	755	+1	+0.13	8,500	-
[7539]	26/01/20	753	755	752	754	+1	+0.13	4,000	-
[7539]	26/01/19	755	755	752	753	-2	-0.26	5,300	-
[7539]	26/01/16	755	757	752	755	+2	+0.27	6,400	-
[7539]	26/01/15	755	758	753	753	0	0.00	7,400	-
[7539]	26/01/14	748	756	748	753	+5	+0.67	8,900	-
[7539]	26/01/13	749	750	745	748	+4	+0.54	8,800	-
[7539]	26/01/09	742	745	741	744	0	0.00	8,200	-
[7539]	26/01/08	745	745	742	744	+2	+0.27	4,100	-
[7539]	26/01/07	742	745	741	742	-3	-0.40	3,900	-
[7539]	26/01/06	747	749	745	745	-5	-0.67	8,200	-
[7539]	26/01/05	761	761	750	750	+8	+1.08	16,000	-
[7539]	25/12/30	750	753	737	742	-5	-0.67	11,700	-
[7539]	25/12/29	750	750	742	747	+12	+1.63	15,400	-
[7539]	25/12/26	733	735	728	735	+8	+1.10	12,200	-
[7539]	25/12/25	727	730	726	727	+5	+0.69	15,600	-
[7539]	25/12/24	718	724	717	722	+3	+0.42	7,100	-
[7539]	25/12/23	719	719	716	719	+2	+0.28	4,200	-
[7539]	25/12/22	714	719	714	717	+4	+0.56	5,400	-
[7539]	25/12/19	715	715	710	713	-2	-0.28	9,200	-
[7539]	25/12/18	713	716	711	715	-1	-0.14	4,800	-
[7539]	25/12/17	720	720	710	716	-4	-0.56	8,000	-
[7539]	25/12/16	733	733	719	720	+1	+0.14	12,900	-
[7539]	25/12/15	725	725	716	719	+4	+0.56	13,400	-
[7539]	25/12/12	725	725	711	715	-1	-0.14	10,100	-
[7539]	25/12/11	708	716	705	716	+10	+1.42	16,000	-
[7539]	25/12/10	707	707	703	706	0	0.00	7,800	-
[7539]	25/12/09	706	706	703	706	+4	+0.57	4,800	-
[7539]	25/12/08	702	705	696	702	+5	+0.72	15,800	-
[7539]	25/12/05	700	702	697	697	+2	+0.29	9,500	-
[7539]	25/12/04	692	698	692	695	+2	+0.29	8,000	-
[7539]	25/12/03	698	698	693	693	-5	-0.72	6,100	-
[7539]	25/12/02	701	701	696	698	-3	-0.43	7,800	-
[7539]	25/12/01	708	708	701	701	-6	-0.85	10,000	-
[7539]	25/11/28	708	708	704	707	+2	+0.28	9,300	-
[7539]	25/11/27	708	708	701	705	+1	+0.14	10,200	-
[7539]	25/11/26	708	708	701	704	-4	-0.56	11,200	-
[7539]	25/11/25	704	708	702	708	+6	+0.85	15,300	-
[7539]	25/11/21	688	704	688	702	+11	+1.59	9,800	-
[7539]	25/11/20	695	696	688	691	+1	+0.14	6,800	-
[7539]	25/11/19	686	695	684	690	+4	+0.58	29,200	-
[7539]	25/11/18	696	696	683	686	-10	-1.44	21,200	-
[7539]	25/11/17	700	702	696	696	-6	-0.85	10,700	-
[7539]	25/11/14	693	704	693	702	+16	+2.33	24,400	-
[7539]	25/11/13	714	725	686	686	-28	-3.92	69,200	-
[7539]	25/11/12	713	719	713	714	-3	-0.42	18,100	-
[7539]	25/11/11	712	720	712	717	+5	+0.70	27,400	-
[7539]	25/11/10	713	714	709	712	0	0.00	6,200	-
[7539]	25/11/07	709	713	708	712	-4	-0.56	4,400	-
[7539]	25/11/06	708	722	707	716	+6	+0.85	6,600	-
[7539]	25/11/05	721	721	705	710	-7	-0.98	11,500	-
[7539]	25/11/04	719	725	715	717	0	0.00	9,100	-
[7539]	25/10/31	716	717	710	717	+1	+0.14	5,400	-
[7539]	25/10/30	727	727	716	716	-9	-1.24	7,900	-
[7539]	25/10/29	739	739	725	725	-7	-0.96	8,000	-
[7539]	25/10/28	747	747	732	732	-15	-2.01	11,200	-
[7539]	25/10/27	745	748	737	747	+2	+0.27	17,200	-
[7539]	25/10/24	751	752	744	745	-5	-0.67	11,600	-
[7539]	25/10/23	738	750	735	750	+15	+2.04	11,500	-
[7539]	25/10/22	731	738	728	735	+4	+0.55	5,800	-
[7539]	25/10/21	740	746	728	731	-6	-0.81	20,500	-
[7539]	25/10/20	705	737	705	737	+34	+4.84	30,800	-
[7539]	25/10/17	717	717	703	703	-11	-1.54	8,300	-
[7539]	25/10/16	712	722	711	714	-3	-0.42	8,900	-
[7539]	25/10/15	710	722	705	717	+12	+1.70	11,200	-
[7539]	25/10/14	700	710	692	705	-10	-1.40	25,800	-
[7539]	25/10/10	725	729	715	715	-12	-1.65	10,600	-
[7539]	25/10/09	734	735	726	727	-7	-0.95	8,300	-
[7539]	25/10/08	737	737	731	734	+3	+0.41	8,500	-
[7539]	25/10/07	735	735	728	731	-4	-0.54	10,600	-
[7539]	25/10/06	738	739	730	735	+7	+0.96	16,300	-
[7539]	25/10/03	720	728	719	728	+7	+0.97	27,600	-
[7539]	25/10/02	730	732	716	721	-9	-1.23	30,200	-
[7539]	25/10/01	747	747	717	730	-17	-2.28	43,300	-
[7539]	25/09/30	750	750	742	747	-8	-1.06	27,300	-
[7539]	25/09/29	761	767	755	755	-39	-4.91	98,000	-
[7539]	25/09/26	790	795	789	794	+2	+0.25	177,500	-
[7539]	25/09/25	797	797	789	792	+2	+0.25	37,700	-
[7539]	25/09/24	792	797	788	790	-2	-0.25	33,700	-
[7539]	25/09/22	793	799	790	792	+4	+0.51	36,300	-
[7539]	25/09/19	798	798	788	788	-10	-1.25	15,400	-
[7539]	25/09/18	790	798	790	798	+8	+1.01	9,700	-
[7539]	25/09/17	796	796	785	790	-8	-1.00	23,200	-
[7539]	25/09/16	799	799	791	798	-2	-0.25	24,300	-
[7539]	25/09/12	807	807	800	800	-3	-0.37	11,600	-
[7539]	25/09/11	802	807	802	803	+3	+0.37	6,900	-
[7539]	25/09/10	810	810	800	800	-5	-0.62	15,700	-
[7539]	25/09/09	811	813	798	805	-6	-0.74	62,300	-
[7539]	25/09/08	806	815	805	811	+8	+1.00	22,300	-
[7539]	25/09/05	802	805	800	803	+2	+0.25	16,100	-