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
[7551]	26/10/29	656	656	656	656	-4.0	-0.61	400	10,520,984,576
[7551]	26/10/28	663	663	656	660	-2.0	-0.30	6,200	10,585,137,152
[7551]	26/10/27	659	663	657	662	+6.0	+0.91	2,800	10,617,213,952
[7551]	26/10/26	656	660	653	656	-4.0	-0.61	74,200	10,520,984,576
[7551]	26/10/23	652	660	652	660	+5.0	+0.76	11,200	10,585,137,152
[7551]	26/10/22	667	667	655	655	-10.0	-1.50	4,400	10,504,946,688
[7551]	26/10/21	660	665	660	665	+3.0	+0.45	4,500	10,665,327,616
[7551]	26/10/20	658	668	658	662	+4.0	+0.61	2,000	10,617,213,952
[7551]	26/10/19	660	660	657	658	-2.0	-0.30	3,500	10,553,061,376
[7551]	26/10/16	657	660	651	660	+3.0	+0.46	5,600	10,585,137,152
[7551]	26/10/15	658	661	657	657	-1.0	-0.15	2,700	10,537,023,488
[7551]	26/10/14	657	659	657	658	-1.0	-0.15	700	10,553,061,376
[7551]	26/10/13	667	667	656	659	-3.0	-0.45	4,200	10,569,099,264
[7551]	26/10/09	649	662	649	662	+19.0	+2.95	7,100	10,617,213,952
[7551]	26/10/08	643	651	641	643	-7.0	-1.08	20,000	10,312,489,984
[7551]	26/10/07	667	669	650	650	-19.0	-2.84	13,400	10,424,756,224
[7551]	26/10/06	671	671	666	669	-2.0	-0.30	4,800	10,729,480,192
[7551]	26/10/05	670	674	670	671	+1.0	+0.15	5,000	10,761,555,968
[7551]	26/10/02	672	677	666	670	+1.0	+0.15	4,900	10,745,518,080
[7551]	26/10/01	669	670	667	669	+1.0	+0.15	2,300	10,729,480,192
[7551]	26/09/30	675	677	668	668	-3.0	-0.45	67,200	10,713,442,304
[7551]	26/09/29	671	679	666	671	-20.0	-2.89	403,500	10,761,555,968
[7551]	26/09/28	702	702	691	691	-2.0	-0.29	95,000	11,082,317,824
[7551]	26/09/25	694	698	693	693	-3.0	-0.43	5,500	11,114,394,624
[7551]	26/09/24	700	700	696	696	-4.0	-0.57	13,100	11,162,508,288
[7551]	26/09/18	703	703	698	700	-3.0	-0.43	14,600	11,226,660,864
[7551]	26/09/17	705	705	703	703	-2.0	-0.28	3,900	11,274,775,552
[7551]	26/09/16	708	709	705	705	-6.0	-0.84	6,600	11,306,851,328
[7551]	26/09/15	703	714	703	711	+6.0	+0.85	6,700	11,403,079,680
[7551]	26/09/14	710	710	704	705	-3.0	-0.42	1,000	11,306,851,328
[7551]	26/09/11	708	716	704	708	-3.0	-0.42	4,900	11,354,966,016
[7551]	26/09/10	711	719	711	711	0	+0.00	2,200	11,403,079,680
[7551]	26/09/09	721	721	711	711	-15.0	-2.07	28,300	11,403,079,680
[7551]	26/09/08	748	748	726	726	-1.0	-0.14	90,000	11,643,651,072
[7551]	26/09/07	730	732	727	727	+1.0	+0.14	7,700	11,659,688,960
[7551]	26/09/04	724	731	724	726	+2.0	+0.28	1,900	11,643,651,072
[7551]	26/09/03	724	736	715	724	+1.0	+0.14	20,500	11,611,575,296
[7551]	26/09/02	731	733	723	723	-10.0	-1.36	4,300	11,595,537,408
[7551]	26/09/01	733	737	730	733	+7.0	+0.96	7,800	11,755,917,312
[7551]	26/08/31	724	735	720	726	-11.0	-1.49	13,400	11,643,651,072
[7551]	26/08/28	728	737	724	737	+8.0	+1.10	3,200	11,820,069,888
[7551]	26/08/27	736	736	729	729	-6.0	-0.82	1,300	11,691,765,760
[7551]	26/08/26	727	735	727	735	+5.0	+0.68	800	11,787,994,112
[7551]	26/08/25	724	735	724	730	+4.0	+0.55	5,800	11,707,803,648
[7551]	26/08/24	729	734	726	726	-4.0	-0.55	5,600	11,643,651,072
[7551]	26/08/21	737	737	728	730	-5.0	-0.68	3,900	11,707,803,648
[7551]	26/08/20	750	750	729	735	+9.0	+1.24	36,600	11,787,994,112
[7551]	26/08/19	712	728	711	726	+14.0	+1.97	11,400	11,643,651,072
[7551]	26/08/18	715	717	712	712	-4.0	-0.56	2,700	11,419,117,568
[7551]	26/08/17	711	724	710	716	+3.0	+0.42	8,400	11,483,270,144
[7551]	26/08/14	712	716	709	713	+3.0	+0.42	3,000	11,435,156,480
[7551]	26/08/13	711	714	704	710	-8.0	-1.11	8,400	11,387,041,792
[7551]	26/08/12	715	723	715	718	+4.0	+0.56	1,500	11,515,346,944
[7551]	26/08/10	714	725	713	714	-1.0	-0.14	4,800	11,451,194,368
[7551]	26/08/07	705	726	705	715	+10.0	+1.42	8,800	11,467,232,256
[7551]	26/08/06	704	709	704	705	0	+0.00	2,400	11,306,851,328
[7551]	26/08/05	710	716	703	705	-5.0	-0.70	11,300	11,306,851,328
[7551]	26/08/04	717	717	710	710	-7.0	-0.98	4,500	11,387,041,792
[7551]	26/08/03	721	725	715	717	-9.0	-1.24	6,600	11,499,308,032
[7551]	26/07/31	723	735	718	726	0	+0.00	4,300	11,643,651,072
[7551]	26/07/30	722	738	722	726	+11.0	+1.54	8,800	11,643,651,072
[7551]	26/07/29	721	733	715	715	-28.0	-3.77	12,600	11,467,232,256
[7551]	26/07/28	728	752	715	743	+15.0	+2.06	98,000	11,916,298,240
[7551]	26/07/27	723	731	716	728	-3.0	-0.41	9,200	11,675,726,848
[7551]	26/07/24	749	750	703	731	+41.0	+5.94	214,700	11,723,841,536
[7551]	26/07/23	690	691	687	690	0	+0.00	700	11,066,279,936
[7551]	26/07/22	689	692	687	690	+1.0	+0.15	7,300	11,066,279,936
[7551]	26/07/21	689	692	688	689	-3.0	-0.43	4,300	11,050,242,048
[7551]	26/07/17	692	695	689	692	-3	-0.43	4,500	-
[7551]	26/07/16	690	695	690	695	+5	+0.72	4,600	-
[7551]	26/07/15	690	696	690	690	-2	-0.29	6,500	-
[7551]	26/07/14	695	695	689	692	-1	-0.14	16,700	-
[7551]	26/07/13	688	694	688	693	+2	+0.29	4,600	-
[7551]	26/07/10	687	697	687	691	+2	+0.29	2,300	-
[7551]	26/07/09	688	697	686	689	-3	-0.43	3,800	-
[7551]	26/07/08	690	692	687	692	+3	+0.44	3,300	-
[7551]	26/07/07	681	689	680	689	+7	+1.03	2,600	-
[7551]	26/07/06	687	690	680	682	-5	-0.73	7,500	-
[7551]	26/07/03	692	695	685	687	-9	-1.29	9,000	-
[7551]	26/07/02	737	737	683	696	-1	-0.14	176,600	-
[7551]	26/07/01	688	697	684	697	+4	+0.58	53,600	-
[7551]	26/06/30	678	696	676	693	+17	+2.51	9,800	-
[7551]	26/06/29	671	678	671	676	+4	+0.60	5,000	-
[7551]	26/06/26	675	680	672	672	-13	-1.90	3,900	-
[7551]	26/06/25	685	685	679	685	+4	+0.59	2,100	-
[7551]	26/06/24	690	694	680	681	+1	+0.15	15,300	-
[7551]	26/06/23	686	693	680	680	-5	-0.73	7,400	-
[7551]	26/06/22	691	692	685	685	-13	-1.86	8,100	-
[7551]	26/06/19	685	698	685	698	+6	+0.87	13,100	-
[7551]	26/06/18	676	692	676	692	+16	+2.37	16,200	-
[7551]	26/06/17	678	683	673	676	-3	-0.44	2,800	-
[7551]	26/06/16	677	685	675	679	+1	+0.15	8,000	-
[7551]	26/06/15	673	692	672	678	-3	-0.44	17,900	-
[7551]	26/06/12	672	694	669	681	+12	+1.79	12,300	-
[7551]	26/06/11	660	680	659	669	+16	+2.45	15,500	-
[7551]	26/06/10	654	662	653	653	-2	-0.31	13,800	-
[7551]	26/06/09	654	663	650	655	-3	-0.46	3,500	-
[7551]	26/06/08	643	660	641	658	+2	+0.30	5,200	-
[7551]	26/06/05	654	665	645	656	+3	+0.46	9,100	-
[7551]	26/06/04	658	665	653	653	-7	-1.06	2,800	-
[7551]	26/06/03	670	673	660	660	-7	-1.05	2,800	-
[7551]	26/06/02	662	671	658	667	+2	+0.30	7,900	-
[7551]	26/06/01	672	677	665	665	-13	-1.92	8,600	-
[7551]	26/05/29	666	687	656	678	+23	+3.51	60,100	-
[7551]	26/05/28	658	659	650	655	+3	+0.46	6,800	-
[7551]	26/05/27	644	658	644	652	+8	+1.24	6,500	-
[7551]	26/05/26	640	647	640	644	+7	+1.10	3,400	-
[7551]	26/05/25	651	651	637	637	-16	-2.45	8,200	-
[7551]	26/05/22	634	667	626	653	+19.0	+3.00	26,100	-
[7551]	26/05/21	625	634	624	634	+12.0	+1.93	11,300	-
[7551]	26/05/20	626	631	616	622	-1.0	-0.16	28,600	-
[7551]	26/05/19	626	630	622	623	-6.0	-0.95	23,300	-
[7551]	26/05/18	640	640	621	629	-5.0	-0.79	18,300	-
[7551]	26/05/15	633	648	628	634	+1.0	+0.16	8,800	-
[7551]	26/05/14	659	659	620	633	-66.0	-9.44	73,300	-
[7551]	26/05/13	703	703	698	699	-4.0	-0.57	3,500	-
[7551]	26/05/12	703	709	703	703	-3.0	-0.42	2,000	-
[7551]	26/05/11	697	709	686	706	+5.0	+0.71	4,700	-
[7551]	26/05/08	709	710	700	701	-5.0	-0.71	2,200	-
[7551]	26/05/07	715	715	706	706	-1.0	-0.14	4,300	-
[7551]	26/05/01	714	716	706	707	-4.0	-0.56	5,300	-
[7551]	26/04/30	708	717	702	711	+4.0	+0.57	6,700	-
[7551]	26/04/28	704	707	701	707	+6.0	+0.86	4,300	-
[7551]	26/04/27	702	709	700	701	-1	-0.14	5,000	-
[7551]	26/04/24	707	707	686	702	-5	-0.71	14,800	-
[7551]	26/04/23	705	707	700	707	+6	+0.86	5,100	-
[7551]	26/04/22	701	707	690	701	+1	+0.14	6,400	-
[7551]	26/04/21	715	715	700	700	-17	-2.37	5,700	-
[7551]	26/04/20	717	718	701	717	+6	+0.84	5,000	-
[7551]	26/04/17	711	720	707	711	-3	-0.42	4,700	-
[7551]	26/04/16	719	719	708	714	+4	+0.56	5,600	-
[7551]	26/04/15	707	720	705	710	-6	-0.84	4,600	-
[7551]	26/04/14	720	720	709	716	-3	-0.42	4,000	-
[7551]	26/04/13	720	720	700	719	-1	-0.14	6,200	-
[7551]	26/04/10	722	722	714	720	-1	-0.14	3,100	-
[7551]	26/04/09	723	733	711	721	0	0.00	6,100	-
[7551]	26/04/08	735	740	710	721	-12	-1.64	16,600	-
[7551]	26/04/07	746	746	726	733	-18	-2.40	9,600	-
[7551]	26/04/06	750	752	746	751	+1	+0.13	12,600	-
[7551]	26/04/03	726	752	725	750	+24	+3.31	34,500	-
[7551]	26/04/02	751	751	710	726	-42	-5.47	52,800	-
[7551]	26/04/01	688	774	688	768	+80	+11.63	611,600	-
[7551]	26/03/31	694	699	688	688	-21	-2.96	3,300	-
[7551]	26/03/30	672	711	672	709	+12	+1.72	44,200	-
[7551]	26/03/27	696	703	679	697	-3	-0.43	22,800	-
[7551]	26/03/26	699	702	695	700	+5	+0.72	4,200	-
[7551]	26/03/25	698	701	693	695	-3	-0.43	10,600	-
[7551]	26/03/24	697	698	693	698	+5	+0.72	4,300	-
[7551]	26/03/23	699	701	692	693	-9	-1.28	5,800	-
[7551]	26/03/19	703	703	698	702	-1	-0.14	11,000	-
[7551]	26/03/18	698	703	691	703	+5	+0.72	5,200	-
[7551]	26/03/17	701	704	698	698	-3	-0.43	4,300	-
[7551]	26/03/16	702	704	696	701	-2	-0.28	7,000	-
[7551]	26/03/13	699	705	698	703	+2	+0.29	6,400	-
[7551]	26/03/12	701	702	700	701	+2	+0.29	2,500	-
[7551]	26/03/11	698	702	698	699	+3	+0.43	4,400	-
[7551]	26/03/10	699	700	694	696	-3	-0.43	6,200	-
[7551]	26/03/09	695	700	690	699	+3	+0.43	9,600	-
[7551]	26/03/06	698	701	686	696	-1	-0.14	8,300	-
[7551]	26/03/05	702	703	694	697	-2	-0.29	14,200	-
[7551]	26/03/04	694	699	684	699	-1	-0.14	8,600	-
[7551]	26/03/03	695	703	695	700	-2	-0.28	7,700	-
[7551]	26/03/02	702	702	691	702	0	0.00	5,300	-
[7551]	26/02/27	701	703	701	702	+1	+0.14	4,600	-
[7551]	26/02/26	701	701	693	701	0	0.00	9,800	-
[7551]	26/02/25	699	701	693	701	+3	+0.43	8,300	-
[7551]	26/02/24	694	702	693	698	+6	+0.87	7,800	-
[7551]	26/02/20	695	695	691	692	-3	-0.43	5,500	-
[7551]	26/02/19	698	698	690	695	+4	+0.58	6,300	-
[7551]	26/02/18	688	697	687	691	+3	+0.44	3,900	-
[7551]	26/02/17	691	693	686	688	-1	-0.15	6,000	-
[7551]	26/02/16	688	690	685	689	-2	-0.29	11,000	-
[7551]	26/02/13	686	709	680	691	+8	+1.17	16,400	-
[7551]	26/02/12	680	683	675	683	+6	+0.89	51,700	-
[7551]	26/02/10	670	679	667	677	+7	+1.04	6,900	-
[7551]	26/02/09	681	685	666	670	-7	-1.03	10,600	-
[7551]	26/02/06	698	709	669	677	-18	-2.59	52,400	-
[7551]	26/02/05	686	698	686	695	+9	+1.31	6,600	-
[7551]	26/02/04	680	687	672	686	+12	+1.78	11,900	-
[7551]	26/02/03	674	674	663	674	+4	+0.60	4,000	-
[7551]	26/02/02	675	676	664	670	+6	+0.90	12,300	-
[7551]	26/01/30	669	669	660	664	-1	-0.15	4,700	-
[7551]	26/01/29	677	677	660	665	-10	-1.48	5,800	-
[7551]	26/01/28	676	676	665	675	-1	-0.15	5,700	-
[7551]	26/01/27	676	680	672	676	0	0.00	3,500	-
[7551]	26/01/26	683	683	665	676	-7	-1.02	19,300	-
[7551]	26/01/23	679	685	679	683	+3	+0.44	7,000	-
[7551]	26/01/22	677	683	677	680	+3	+0.44	6,400	-
[7551]	26/01/21	676	685	676	677	-8	-1.17	10,800	-
[7551]	26/01/20	680	685	677	685	+5	+0.74	9,700	-
[7551]	26/01/19	686	700	680	680	-9	-1.31	99,100	-
[7551]	26/01/16	682	689	678	689	+7	+1.03	11,200	-
[7551]	26/01/15	680	683	676	682	+1	+0.15	11,400	-
[7551]	26/01/14	684	685	676	681	-2	-0.29	15,500	-
[7551]	26/01/13	685	691	678	683	-8	-1.16	10,800	-
[7551]	26/01/09	680	692	673	691	+15	+2.22	17,300	-
[7551]	26/01/08	676	676	667	676	+1	+0.15	10,400	-
[7551]	26/01/07	680	680	667	675	-2	-0.30	8,600	-
[7551]	26/01/06	663	677	662	677	+14	+2.11	21,400	-
[7551]	26/01/05	662	665	662	663	+1	+0.15	7,300	-
[7551]	25/12/30	666	666	660	662	-4	-0.60	9,700	-
[7551]	25/12/29	665	666	659	666	+7	+1.06	17,000	-
[7551]	25/12/26	659	661	659	659	+1	+0.15	7,300	-
[7551]	25/12/25	656	658	653	658	+2	+0.30	10,200	-
[7551]	25/12/24	654	658	653	656	+2	+0.31	19,400	-
[7551]	25/12/23	646	654	645	654	+9	+1.40	18,000	-
[7551]	25/12/22	648	648	645	645	-3	-0.46	4,300	-
[7551]	25/12/19	647	648	645	648	+3	+0.47	7,600	-
[7551]	25/12/18	642	647	640	645	+2	+0.31	10,200	-
[7551]	25/12/17	646	646	643	643	-2	-0.31	3,800	-
[7551]	25/12/16	646	646	642	645	-1	-0.15	3,200	-
[7551]	25/12/15	643	646	638	646	+7	+1.10	25,900	-
[7551]	25/12/12	637	640	637	639	+2	+0.31	5,300	-
[7551]	25/12/11	639	639	635	637	+1	+0.16	8,000	-
[7551]	25/12/10	637	637	634	636	+2	+0.32	3,100	-
[7551]	25/12/09	635	635	634	634	-1	-0.16	900	-
[7551]	25/12/08	637	639	632	635	-1	-0.16	5,700	-
[7551]	25/12/05	635	636	632	636	+1	+0.16	5,100	-
[7551]	25/12/04	632	635	629	635	+4	+0.63	4,400	-
[7551]	25/12/03	629	632	629	631	0	0.00	4,000	-
[7551]	25/12/02	630	632	628	631	-2	-0.32	4,600	-
[7551]	25/12/01	635	635	629	633	+2	+0.32	11,700	-
[7551]	25/11/28	631	632	629	631	+2	+0.32	5,300	-
[7551]	25/11/27	632	632	628	629	-3	-0.47	6,300	-
[7551]	25/11/26	630	632	630	632	+4	+0.64	6,800	-
[7551]	25/11/25	632	634	627	628	+1	+0.16	13,600	-
[7551]	25/11/21	632	632	623	627	-4	-0.63	18,800	-
[7551]	25/11/20	627	634	626	631	+4	+0.64	66,600	-
[7551]	25/11/19	628	630	626	627	0	0.00	4,200	-
[7551]	25/11/18	631	635	626	627	-4	-0.63	4,600	-
[7551]	25/11/17	632	632	627	631	-1	-0.16	5,200	-
[7551]	25/11/14	632	637	631	632	0	0.00	1,900	-
[7551]	25/11/13	639	639	631	632	-8	-1.25	1,600	-
[7551]	25/11/12	625	640	625	640	+15	+2.40	19,600	-
[7551]	25/11/11	629	629	625	625	-3	-0.48	5,800	-
[7551]	25/11/10	628	640	625	628	0	0.00	10,800	-
[7551]	25/11/07	626	628	626	628	+3	+0.48	5,700	-
[7551]	25/11/06	626	630	625	625	-2	-0.32	12,400	-
[7551]	25/11/05	637	637	627	627	-10	-1.57	14,500	-
[7551]	25/11/04	640	640	633	637	+3	+0.47	5,800	-
[7551]	25/10/31	638	638	634	634	0	0.00	5,200	-
[7551]	25/10/30	635	638	632	634	-2	-0.31	13,600	-
[7551]	25/10/29	639	642	633	636	+3	+0.47	21,100	-
[7551]	25/10/28	633	638	633	633	0	0.00	6,600	-
[7551]	25/10/27	634	639	633	633	-1	-0.16	9,600	-
[7551]	25/10/24	631	635	625	634	+6	+0.96	10,400	-
[7551]	25/10/23	628	631	625	628	0	0.00	3,300	-
[7551]	25/10/22	625	628	622	628	+6	+0.96	9,400	-
[7551]	25/10/21	627	627	621	622	+1	+0.16	4,700	-
[7551]	25/10/20	620	626	617	621	+4	+0.65	18,000	-
[7551]	25/10/17	619	619	617	617	0	0.00	1,100	-
[7551]	25/10/16	617	620	617	617	0	0.00	2,400	-
[7551]	25/10/15	619	619	617	617	-3	-0.48	2,900	-
[7551]	25/10/14	614	621	613	620	+2	+0.32	8,300	-
[7551]	25/10/10	622	622	617	618	-4	-0.64	10,500	-
[7551]	25/10/09	620	623	620	622	+2	+0.32	5,200	-
[7551]	25/10/08	624	624	619	620	-2	-0.32	8,700	-
[7551]	25/10/07	622	623	620	622	-2	-0.32	5,300	-
[7551]	25/10/06	625	628	617	624	+4	+0.65	12,200	-
[7551]	25/10/03	621	623	618	620	-1	-0.16	9,200	-
[7551]	25/10/02	623	623	617	621	+3	+0.49	7,700	-
[7551]	25/10/01	619	639	618	618	-5	-0.80	19,100	-
[7551]	25/09/30	629	629	623	623	-3	-0.48	9,900	-
[7551]	25/09/29	626	630	617	626	-13	-2.03	185,900	-
[7551]	25/09/26	639	644	635	639	0	0.00	191,800	-
[7551]	25/09/25	647	648	639	639	-7	-1.08	24,600	-
[7551]	25/09/24	646	648	641	646	0	0.00	22,300	-
[7551]	25/09/22	645	647	643	646	+1	+0.16	13,000	-
[7551]	25/09/19	645	646	641	645	+2	+0.31	17,200	-
[7551]	25/09/18	643	645	639	643	-3	-0.46	8,900	-
[7551]	25/09/17	645	646	640	646	+3	+0.47	15,100	-
[7551]	25/09/16	639	645	639	643	+4	+0.63	9,700	-
[7551]	25/09/12	643	645	639	639	-4	-0.62	6,900	-
[7551]	25/09/11	643	643	637	643	0	0.00	5,400	-
[7551]	25/09/10	645	646	642	643	-1	-0.16	4,600	-
[7551]	25/09/09	645	650	643	644	-1	-0.16	15,600	-
[7551]	25/09/08	642	646	640	645	+8	+1.26	13,300	-
[7551]	25/09/05	640	640	635	637	+1	+0.16	7,000	-