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
[7561]	26/10/29	676	677	671	675	-1.0	-0.15	4,100	12,481,515,520
[7561]	26/10/28	677	681	676	676	-1.0	-0.15	6,000	12,500,006,912
[7561]	26/10/27	683	683	672	677	-5.0	-0.73	24,900	12,518,497,280
[7561]	26/10/26	682	683	675	682	+4.0	+0.59	8,800	12,610,953,216
[7561]	26/10/23	678	682	674	678	0	+0.00	9,300	12,536,988,672
[7561]	26/10/22	678	681	675	678	+3.0	+0.44	12,500	12,536,988,672
[7561]	26/10/21	666	675	666	675	+9.0	+1.35	9,000	12,481,515,520
[7561]	26/10/20	674	679	665	666	-8.0	-1.19	15,400	12,315,095,040
[7561]	26/10/19	670	676	670	674	-1.0	-0.15	9,400	12,463,024,128
[7561]	26/10/16	677	682	672	675	-3.0	-0.44	18,500	12,481,515,520
[7561]	26/10/15	683	683	670	678	-5.0	-0.73	17,100	12,536,988,672
[7561]	26/10/14	690	691	683	683	-4.0	-0.58	10,800	12,629,444,608
[7561]	26/10/13	675	687	674	687	+9.0	+1.33	6,700	12,703,409,152
[7561]	26/10/09	662	680	662	678	+13.0	+1.95	17,300	12,536,988,672
[7561]	26/10/08	673	673	665	665	-10.0	-1.48	22,000	12,296,603,648
[7561]	26/10/07	677	678	672	675	-3.0	-0.44	10,600	12,481,515,520
[7561]	26/10/06	680	680	673	678	-1.0	-0.15	20,600	12,536,988,672
[7561]	26/10/05	685	690	675	679	+1.0	+0.15	19,100	12,555,480,064
[7561]	26/10/02	689	689	676	678	-11.0	-1.60	30,800	12,536,988,672
[7561]	26/10/01	692	693	687	689	-11.0	-1.57	22,700	12,740,390,912
[7561]	26/09/30	697	700	693	700	+4.0	+0.57	11,100	12,943,794,176
[7561]	26/09/29	701	703	695	696	-14.0	-1.97	12,900	12,869,829,632
[7561]	26/09/28	711	714	707	710	+1.0	+0.14	20,000	13,128,705,024
[7561]	26/09/25	713	713	707	709	0	+0.00	11,300	13,110,213,632
[7561]	26/09/24	714	714	709	709	-4.0	-0.56	14,000	13,110,213,632
[7561]	26/09/18	711	713	708	713	+2.0	+0.28	11,600	13,184,178,176
[7561]	26/09/17	712	716	710	711	+3.0	+0.42	12,500	13,147,196,416
[7561]	26/09/16	714	717	705	708	-8.0	-1.12	26,200	13,091,723,264
[7561]	26/09/15	710	716	710	716	+5.0	+0.70	8,400	13,239,652,352
[7561]	26/09/14	702	713	700	711	-1.0	-0.14	12,700	13,147,196,416
[7561]	26/09/11	716	716	709	712	-5.0	-0.70	7,000	13,165,687,808
[7561]	26/09/10	712	717	706	717	+6.0	+0.84	12,700	13,258,142,720
[7561]	26/09/09	712	714	710	711	+1.0	+0.14	12,500	13,147,196,416
[7561]	26/09/08	710	715	708	710	-3.0	-0.42	8,600	13,128,705,024
[7561]	26/09/07	718	720	710	713	+1.0	+0.14	11,000	13,184,178,176
[7561]	26/09/04	710	721	705	712	+2.0	+0.28	19,100	13,165,687,808
[7561]	26/09/03	715	720	710	710	-3.0	-0.42	7,500	13,128,705,024
[7561]	26/09/02	726	726	712	713	-13.0	-1.79	20,800	13,184,178,176
[7561]	26/09/01	726	731	722	726	0	+0.00	8,700	13,424,563,200
[7561]	26/08/31	716	730	714	726	+12.0	+1.68	18,500	13,424,563,200
[7561]	26/08/28	714	716	708	714	+4.0	+0.56	15,100	13,202,669,568
[7561]	26/08/27	710	716	707	710	+6.0	+0.85	20,200	13,128,705,024
[7561]	26/08/26	692	709	692	704	+10.0	+1.44	28,600	13,017,758,720
[7561]	26/08/25	693	694	690	694	+5.0	+0.73	12,700	12,832,846,848
[7561]	26/08/24	693	695	687	689	+2.0	+0.29	24,600	12,740,390,912
[7561]	26/08/21	691	695	687	687	-4.0	-0.58	14,900	12,703,409,152
[7561]	26/08/20	695	695	686	691	+4.0	+0.58	13,800	12,777,373,696
[7561]	26/08/19	697	697	687	687	-10.0	-1.43	20,200	12,703,409,152
[7561]	26/08/18	700	704	696	697	-3.0	-0.43	11,500	12,888,320,000
[7561]	26/08/17	699	703	699	700	0	+0.00	17,300	12,943,794,176
[7561]	26/08/14	699	700	695	700	+3.0	+0.43	14,600	12,943,794,176
[7561]	26/08/13	693	699	692	697	+4.0	+0.58	22,500	12,888,320,000
[7561]	26/08/12	695	695	690	693	-1.0	-0.14	16,800	12,814,355,456
[7561]	26/08/10	700	700	692	694	-5.0	-0.72	19,000	12,832,846,848
[7561]	26/08/07	691	699	685	699	+7.0	+1.01	36,800	12,925,302,784
[7561]	26/08/06	705	705	688	692	-13.0	-1.84	59,900	12,795,865,088
[7561]	26/08/05	671	715	663	705	+42.0	+6.33	158,800	13,036,249,088
[7561]	26/08/04	663	665	660	663	+3.0	+0.45	22,400	12,259,621,888
[7561]	26/08/03	665	665	658	660	-5.0	-0.75	14,700	12,204,148,736
[7561]	26/07/31	666	668	663	665	+2.0	+0.30	18,200	12,296,603,648
[7561]	26/07/30	663	675	661	663	+2.0	+0.30	28,400	12,259,621,888
[7561]	26/07/29	665	665	658	661	-1.0	-0.15	20,500	12,222,639,104
[7561]	26/07/28	660	664	659	662	0	+0.00	15,600	12,241,130,496
[7561]	26/07/27	660	664	656	662	+8.0	+1.22	26,000	12,241,130,496
[7561]	26/07/24	659	659	650	654	-4.0	-0.61	20,900	12,093,201,408
[7561]	26/07/23	663	663	656	658	0	+0.00	12,200	12,167,165,952
[7561]	26/07/22	663	663	658	658	-2.0	-0.30	7,100	12,167,165,952
[7561]	26/07/21	659	662	658	660	+4.0	+0.61	10,400	12,204,148,736
[7561]	26/07/17	660	662	656	656	-6	-0.91	18,500	-
[7561]	26/07/16	669	670	662	662	-2	-0.30	9,100	-
[7561]	26/07/15	674	674	660	664	-4	-0.60	15,700	-
[7561]	26/07/14	667	669	665	668	+3	+0.45	5,600	-
[7561]	26/07/13	664	673	663	665	+1	+0.15	13,700	-
[7561]	26/07/10	665	665	661	664	+3	+0.45	9,700	-
[7561]	26/07/09	668	668	660	661	-5	-0.75	8,200	-
[7561]	26/07/08	669	669	665	666	+2	+0.30	3,300	-
[7561]	26/07/07	675	675	664	664	-7	-1.04	7,200	-
[7561]	26/07/06	660	671	657	671	+12	+1.82	10,600	-
[7561]	26/07/03	654	661	651	659	+4	+0.61	9,100	-
[7561]	26/07/02	648	658	644	655	+10	+1.55	15,800	-
[7561]	26/07/01	645	648	645	645	+1	+0.16	5,900	-
[7561]	26/06/30	649	649	643	644	-4	-0.62	6,500	-
[7561]	26/06/29	647	650	646	648	+5	+0.78	2,600	-
[7561]	26/06/26	643	650	642	643	-1	-0.16	10,100	-
[7561]	26/06/25	644	644	640	644	+6	+0.94	7,400	-
[7561]	26/06/24	640	642	634	638	-1	-0.16	8,400	-
[7561]	26/06/23	646	646	636	639	-2	-0.31	7,200	-
[7561]	26/06/22	642	645	638	641	+3	+0.47	5,100	-
[7561]	26/06/19	648	649	633	638	-4	-0.62	12,400	-
[7561]	26/06/18	641	650	639	642	+1	+0.16	16,200	-
[7561]	26/06/17	640	643	637	641	+5	+0.79	6,800	-
[7561]	26/06/16	634	640	630	636	+2	+0.32	9,900	-
[7561]	26/06/15	632	641	632	634	+4	+0.63	16,100	-
[7561]	26/06/12	633	637	630	630	0	0.00	9,800	-
[7561]	26/06/11	638	638	628	630	-2	-0.32	17,800	-
[7561]	26/06/10	632	636	632	632	+1	+0.16	4,700	-
[7561]	26/06/09	638	640	631	631	-2	-0.32	15,000	-
[7561]	26/06/08	641	641	630	633	-12	-1.86	18,900	-
[7561]	26/06/05	630	647	630	645	+15	+2.38	19,000	-
[7561]	26/06/04	630	632	626	630	0	0.00	8,200	-
[7561]	26/06/03	624	633	624	630	+1	+0.16	12,700	-
[7561]	26/06/02	630	631	624	629	-4	-0.63	29,500	-
[7561]	26/06/01	651	651	632	633	-15	-2.31	41,700	-
[7561]	26/05/29	641	648	641	648	+5	+0.78	7,800	-
[7561]	26/05/28	647	650	640	643	-4	-0.62	19,900	-
[7561]	26/05/27	649	650	644	647	-2	-0.31	7,100	-
[7561]	26/05/26	650	650	646	649	-2	-0.31	10,400	-
[7561]	26/05/25	665	665	647	651	-7	-1.06	22,400	-
[7561]	26/05/22	656	661	655	658	+5.0	+0.77	18,000	-
[7561]	26/05/21	653	662	653	653	+3.0	+0.46	9,100	-
[7561]	26/05/20	668	668	650	650	-12.0	-1.81	18,600	-
[7561]	26/05/19	652	666	650	662	+10.0	+1.53	25,000	-
[7561]	26/05/18	667	667	650	652	-18.0	-2.69	22,800	-
[7561]	26/05/15	676	681	666	670	+4.0	+0.60	26,200	-
[7561]	26/05/14	677	677	662	666	-3.0	-0.45	19,700	-
[7561]	26/05/13	657	675	652	669	+22.0	+3.40	59,600	-
[7561]	26/05/12	668	668	645	647	-11.0	-1.67	35,200	-
[7561]	26/05/11	653	664	652	658	+15.0	+2.33	24,500	-
[7561]	26/05/08	649	650	640	643	-6.0	-0.92	23,700	-
[7561]	26/05/07	646	652	646	649	+2.0	+0.31	13,400	-
[7561]	26/05/01	643	650	643	647	+3.0	+0.47	12,900	-
[7561]	26/04/30	644	648	641	644	-1.0	-0.16	35,700	-
[7561]	26/04/28	646	649	643	645	-3.0	-0.46	19,200	-
[7561]	26/04/27	651	656	648	648	-5	-0.77	21,500	-
[7561]	26/04/24	653	657	652	653	0	0.00	17,300	-
[7561]	26/04/23	665	665	653	653	-8	-1.21	14,200	-
[7561]	26/04/22	662	667	658	661	+1	+0.15	23,400	-
[7561]	26/04/21	670	672	655	660	-11	-1.64	35,000	-
[7561]	26/04/20	680	680	671	671	-3	-0.45	8,000	-
[7561]	26/04/17	672	675	671	674	+2	+0.30	8,000	-
[7561]	26/04/16	668	679	668	672	+3	+0.45	18,400	-
[7561]	26/04/15	667	673	665	669	+4	+0.60	21,500	-
[7561]	26/04/14	665	666	659	665	+3	+0.45	33,800	-
[7561]	26/04/13	673	677	658	662	-19	-2.79	57,800	-
[7561]	26/04/10	686	689	678	681	-4	-0.58	14,500	-
[7561]	26/04/09	687	693	684	685	-5	-0.72	13,400	-
[7561]	26/04/08	686	693	686	690	+8	+1.17	15,700	-
[7561]	26/04/07	689	692	681	682	-3	-0.44	11,100	-
[7561]	26/04/06	683	691	682	685	+2	+0.29	12,100	-
[7561]	26/04/03	681	688	681	683	+2	+0.29	13,900	-
[7561]	26/04/02	690	701	679	681	-9	-1.30	32,700	-
[7561]	26/04/01	688	691	686	690	+20	+2.99	16,800	-
[7561]	26/03/31	683	688	670	670	-14	-2.05	62,300	-
[7561]	26/03/30	678	689	673	684	-22	-3.12	47,400	-
[7561]	26/03/27	699	722	699	706	-2	-0.28	79,000	-
[7561]	26/03/26	723	726	706	708	-13	-1.80	70,500	-
[7561]	26/03/25	724	724	717	721	+10	+1.41	15,700	-
[7561]	26/03/24	719	724	710	711	+9	+1.28	17,000	-
[7561]	26/03/23	713	715	699	702	-24	-3.31	72,300	-
[7561]	26/03/19	742	743	724	726	-16	-2.16	18,700	-
[7561]	26/03/18	745	750	742	742	+7	+0.95	21,700	-
[7561]	26/03/17	739	744	735	735	-2	-0.27	16,600	-
[7561]	26/03/16	730	745	728	737	+1	+0.14	29,900	-
[7561]	26/03/13	741	741	735	736	-6	-0.81	12,700	-
[7561]	26/03/12	750	750	740	742	-7	-0.93	14,700	-
[7561]	26/03/11	757	759	748	749	-1	-0.13	17,500	-
[7561]	26/03/10	740	752	740	750	+12	+1.63	12,000	-
[7561]	26/03/09	745	745	723	738	-15	-1.99	45,300	-
[7561]	26/03/06	760	760	747	753	-5	-0.66	15,800	-
[7561]	26/03/05	740	768	740	758	+33	+4.55	57,200	-
[7561]	26/03/04	735	735	705	725	-21	-2.82	64,400	-
[7561]	26/03/03	756	758	743	746	-10	-1.32	46,900	-
[7561]	26/03/02	772	775	756	756	-21	-2.70	52,300	-
[7561]	26/02/27	767	777	767	777	+12	+1.57	15,900	-
[7561]	26/02/26	761	773	761	765	+4	+0.53	24,700	-
[7561]	26/02/25	776	776	758	761	-9	-1.17	42,000	-
[7561]	26/02/24	755	770	753	770	+12	+1.58	42,200	-
[7561]	26/02/20	772	779	758	758	-21	-2.70	27,000	-
[7561]	26/02/19	773	779	767	779	0	0.00	44,100	-
[7561]	26/02/18	795	795	779	779	-16	-2.01	51,800	-
[7561]	26/02/17	777	795	767	795	+21	+2.71	45,600	-
[7561]	26/02/16	785	785	764	774	0	0.00	60,800	-
[7561]	26/02/13	769	783	751	774	+9	+1.18	75,100	-
[7561]	26/02/12	784	785	750	765	-20	-2.55	127,000	-
[7561]	26/02/10	709	819	699	785	+77	+10.88	756,200	-
[7561]	26/02/09	707	709	704	708	+7	+1.00	26,100	-
[7561]	26/02/06	700	703	699	701	+1	+0.14	16,100	-
[7561]	26/02/05	705	707	700	700	-5	-0.71	20,100	-
[7561]	26/02/04	700	705	694	705	+14	+2.03	21,700	-
[7561]	26/02/03	696	699	689	691	-2	-0.29	15,600	-
[7561]	26/02/02	697	701	690	693	0	0.00	21,800	-
[7561]	26/01/30	687	693	682	693	+6	+0.87	12,400	-
[7561]	26/01/29	692	692	681	687	-6	-0.87	25,100	-
[7561]	26/01/28	694	696	682	693	-4	-0.57	20,900	-
[7561]	26/01/27	700	700	690	697	0	0.00	36,300	-
[7561]	26/01/26	708	708	696	697	-5	-0.71	31,900	-
[7561]	26/01/23	705	705	698	702	0	0.00	30,300	-
[7561]	26/01/22	688	703	688	702	+14	+2.03	60,600	-
[7561]	26/01/21	694	694	680	688	-9	-1.29	42,400	-
[7561]	26/01/20	691	699	687	697	+7	+1.01	60,600	-
[7561]	26/01/19	680	690	675	690	+16	+2.37	61,500	-
[7561]	26/01/16	663	676	663	674	+17	+2.59	63,600	-
[7561]	26/01/15	659	660	654	657	-2	-0.30	25,900	-
[7561]	26/01/14	658	660	654	659	+3	+0.46	31,300	-
[7561]	26/01/13	656	657	655	656	+1	+0.15	13,300	-
[7561]	26/01/09	654	655	651	655	+1	+0.15	28,600	-
[7561]	26/01/08	655	655	650	654	+1	+0.15	14,900	-
[7561]	26/01/07	650	653	650	653	+3	+0.46	12,100	-
[7561]	26/01/06	650	653	649	650	0	0.00	20,300	-
[7561]	26/01/05	651	652	649	650	-1	-0.15	24,300	-
[7561]	25/12/30	653	654	651	651	-3	-0.46	15,300	-
[7561]	25/12/29	648	654	648	654	+7	+1.08	20,000	-
[7561]	25/12/26	650	651	642	647	-2	-0.31	38,900	-
[7561]	25/12/25	652	653	648	649	-1	-0.15	25,800	-
[7561]	25/12/24	649	652	648	650	+5	+0.78	29,400	-
[7561]	25/12/23	644	650	644	645	+1	+0.16	28,300	-
[7561]	25/12/22	649	650	644	644	-3	-0.46	17,800	-
[7561]	25/12/19	652	652	646	647	0	0.00	20,200	-
[7561]	25/12/18	646	648	643	647	0	0.00	24,300	-
[7561]	25/12/17	654	654	646	647	-1	-0.15	7,300	-
[7561]	25/12/16	653	653	648	648	-5	-0.77	7,300	-
[7561]	25/12/15	650	653	649	653	+4	+0.62	15,100	-
[7561]	25/12/12	651	651	646	649	+2	+0.31	14,600	-
[7561]	25/12/11	656	656	647	647	-7	-1.07	9,100	-
[7561]	25/12/10	656	657	651	654	-2	-0.30	17,900	-
[7561]	25/12/09	656	656	645	656	0	0.00	34,000	-
[7561]	25/12/08	653	656	652	656	+7	+1.08	40,400	-
[7561]	25/12/05	652	654	649	649	-3	-0.46	6,300	-
[7561]	25/12/04	652	653	650	652	+2	+0.31	6,000	-
[7561]	25/12/03	655	657	650	650	-5	-0.76	9,800	-
[7561]	25/12/02	662	662	655	655	-5	-0.76	9,900	-
[7561]	25/12/01	659	661	657	660	0	0.00	11,300	-
[7561]	25/11/28	655	661	655	660	+2	+0.30	14,400	-
[7561]	25/11/27	658	659	655	658	0	0.00	10,200	-
[7561]	25/11/26	655	659	654	658	+3	+0.46	11,000	-
[7561]	25/11/25	660	660	653	655	-2	-0.30	13,800	-
[7561]	25/11/21	656	657	650	657	+1	+0.15	6,900	-
[7561]	25/11/20	650	659	648	656	+8	+1.23	18,000	-
[7561]	25/11/19	647	652	640	648	-1	-0.15	45,800	-
[7561]	25/11/18	660	660	649	649	-11	-1.67	37,200	-
[7561]	25/11/17	663	663	657	660	+1	+0.15	23,900	-
[7561]	25/11/14	650	665	650	659	+2	+0.30	37,400	-
[7561]	25/11/13	658	658	652	657	+9	+1.39	30,500	-
[7561]	25/11/12	653	671	645	648	+4	+0.62	198,800	-
[7561]	25/11/11	652	652	642	644	-6	-0.92	10,700	-
[7561]	25/11/10	645	653	645	650	+5	+0.78	39,700	-
[7561]	25/11/07	636	645	636	645	+6	+0.94	14,600	-
[7561]	25/11/06	641	642	637	639	+3	+0.47	11,400	-
[7561]	25/11/05	640	641	632	636	-4	-0.63	20,700	-
[7561]	25/11/04	644	646	640	640	-4	-0.62	13,900	-
[7561]	25/10/31	647	648	638	644	-7	-1.08	20,600	-
[7561]	25/10/30	654	654	642	651	-2	-0.31	33,900	-
[7561]	25/10/29	650	660	648	653	+2	+0.31	68,400	-
[7561]	25/10/28	636	663	632	651	+18	+2.84	167,200	-
[7561]	25/10/27	633	636	632	633	0	0.00	20,500	-
[7561]	25/10/24	631	633	629	633	+3	+0.48	6,000	-
[7561]	25/10/23	634	634	628	630	-4	-0.63	16,300	-
[7561]	25/10/22	631	639	630	634	-2	-0.31	17,600	-
[7561]	25/10/21	630	641	624	636	+6	+0.95	34,500	-
[7561]	25/10/20	623	633	622	630	+8	+1.29	50,500	-
[7561]	25/10/17	626	626	621	622	-5	-0.80	13,700	-
[7561]	25/10/16	630	630	625	627	0	0.00	12,500	-
[7561]	25/10/15	620	627	618	627	+10	+1.62	21,400	-
[7561]	25/10/14	619	619	611	617	-7	-1.12	50,600	-
[7561]	25/10/10	636	644	624	624	-11	-1.73	32,500	-
[7561]	25/10/09	644	644	635	635	-6	-0.94	19,400	-
[7561]	25/10/08	642	644	635	641	-1	-0.16	15,300	-
[7561]	25/10/07	645	645	637	642	+1	+0.16	19,700	-
[7561]	25/10/06	645	645	630	641	+16	+2.56	49,200	-
[7561]	25/10/03	620	627	619	625	+5	+0.81	25,500	-
[7561]	25/10/02	618	623	618	620	+1	+0.16	76,300	-
[7561]	25/10/01	633	633	619	619	-14	-2.21	53,600	-
[7561]	25/09/30	653	653	633	633	-17	-2.62	35,900	-
[7561]	25/09/29	654	655	645	650	-11	-1.66	30,300	-
[7561]	25/09/26	654	662	653	661	+7	+1.07	21,000	-
[7561]	25/09/25	648	655	648	654	+7	+1.08	13,100	-
[7561]	25/09/24	650	650	644	647	-3	-0.46	13,000	-
[7561]	25/09/22	645	650	644	650	+4	+0.62	20,600	-
[7561]	25/09/19	646	648	642	646	-2	-0.31	36,400	-
[7561]	25/09/18	650	650	646	648	+1	+0.15	6,800	-
[7561]	25/09/17	650	651	645	647	-3	-0.46	25,100	-
[7561]	25/09/16	655	655	649	650	-5	-0.76	16,800	-
[7561]	25/09/12	657	657	650	655	+1	+0.15	24,600	-
[7561]	25/09/11	663	663	651	654	-9	-1.36	39,200	-
[7561]	25/09/10	655	667	649	663	+17	+2.63	83,400	-
[7561]	25/09/09	646	650	645	646	0	0.00	23,300	-
[7561]	25/09/08	648	650	645	646	-2	-0.31	30,900	-
[7561]	25/09/05	642	651	640	648	+6	+0.93	43,000	-