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
[7567]	26/10/29	640	640	632	636	+4.0	+0.63	2,600	3,230,076,160
[7567]	26/10/28	650	651	627	632	-12.0	-1.86	12,300	3,209,761,280
[7567]	26/10/27	634	650	634	644	+10.0	+1.58	32,400	3,270,705,920
[7567]	26/10/26	624	634	624	634	+17.0	+2.76	10,400	3,219,918,592
[7567]	26/10/23	612	620	591	617	+3.0	+0.49	34,700	3,133,580,032
[7567]	26/10/22	635	652	614	614	-20.0	-3.15	22,300	3,118,343,936
[7567]	26/10/21	623	638	617	634	+11.0	+1.77	31,000	3,219,918,592
[7567]	26/10/20	649	650	617	623	-20.0	-3.11	58,100	3,164,052,480
[7567]	26/10/19	625	650	625	643	+17.0	+2.72	20,500	3,265,627,136
[7567]	26/10/16	624	638	624	626	0	+0.00	21,600	3,179,288,832
[7567]	26/10/15	648	648	608	626	-22.0	-3.40	37,500	3,179,288,832
[7567]	26/10/14	678	697	648	648	-37.0	-5.40	46,500	3,291,020,800
[7567]	26/10/13	669	703	666	685	+25.0	+3.79	99,000	3,478,934,272
[7567]	26/10/09	626	678	624	660	+27.0	+4.27	65,900	3,351,965,696
[7567]	26/10/08	662	670	632	633	-34.0	-5.10	44,200	3,214,839,808
[7567]	26/10/07	647	674	644	667	+22.0	+3.41	53,200	3,387,516,928
[7567]	26/10/06	641	645	641	645	+4.0	+0.62	9,500	3,275,784,704
[7567]	26/10/05	636	647	636	641	+5.0	+0.79	9,900	3,255,469,824
[7567]	26/10/02	642	644	633	636	+4.0	+0.63	9,900	3,230,076,160
[7567]	26/10/01	649	649	632	632	-17.0	-2.62	11,100	3,209,761,280
[7567]	26/09/30	635	652	627	649	+12.0	+1.88	41,300	3,296,099,584
[7567]	26/09/29	642	642	627	637	+2.0	+0.31	14,000	3,235,154,944
[7567]	26/09/28	635	646	631	635	+2.0	+0.32	37,600	3,224,997,376
[7567]	26/09/25	614	633	614	633	+22.0	+3.60	25,800	3,214,839,808
[7567]	26/09/24	626	628	611	611	-8.0	-1.29	36,000	3,103,107,584
[7567]	26/09/18	607	620	606	619	+12.0	+1.98	7,300	3,143,737,600
[7567]	26/09/17	611	612	606	607	+1.0	+0.17	2,400	3,082,792,704
[7567]	26/09/16	603	609	602	606	+4.0	+0.66	3,100	3,077,713,920
[7567]	26/09/15	602	609	600	602	0	+0.00	8,000	3,057,399,040
[7567]	26/09/14	601	605	601	602	-2.0	-0.33	5,000	3,057,399,040
[7567]	26/09/11	605	612	603	604	-1.0	-0.17	5,100	3,067,556,608
[7567]	26/09/10	610	618	605	605	-9.0	-1.47	7,500	3,072,635,392
[7567]	26/09/09	616	622	614	614	-2.0	-0.32	9,400	3,118,343,936
[7567]	26/09/08	608	626	608	616	+8.0	+1.32	17,600	3,128,501,248
[7567]	26/09/07	602	610	601	608	+6.0	+1.00	9,300	3,087,871,488
[7567]	26/09/04	603	608	602	602	-1.0	-0.17	7,800	3,057,399,040
[7567]	26/09/03	605	610	603	603	-3.0	-0.50	7,400	3,062,477,824
[7567]	26/09/02	607	610	604	606	-5.0	-0.82	5,600	3,077,713,920
[7567]	26/09/01	613	620	610	611	-2.0	-0.33	13,700	3,103,107,584
[7567]	26/08/31	608	614	606	613	+1.0	+0.16	7,500	3,113,265,152
[7567]	26/08/28	610	618	608	612	+4.0	+0.66	9,500	3,108,186,368
[7567]	26/08/27	613	620	604	608	0	+0.00	7,500	3,087,871,488
[7567]	26/08/26	607	616	604	608	+1.0	+0.16	7,400	3,087,871,488
[7567]	26/08/25	610	612	603	607	-8.0	-1.30	9,100	3,082,792,704
[7567]	26/08/24	617	622	613	615	+3.0	+0.49	9,600	3,123,422,720
[7567]	26/08/21	616	619	604	612	-8.0	-1.29	9,600	3,108,186,368
[7567]	26/08/20	606	620	604	620	+18.0	+2.99	8,100	3,148,816,384
[7567]	26/08/19	618	618	583	602	-29.0	-4.60	37,300	3,057,399,040
[7567]	26/08/18	627	637	625	631	-4.0	-0.63	13,500	3,204,682,496
[7567]	26/08/17	625	635	620	635	+13.0	+2.09	24,000	3,224,997,376
[7567]	26/08/14	625	649	620	622	-1.0	-0.16	54,500	3,158,973,696
[7567]	26/08/13	629	631	622	623	-10.0	-1.58	48,900	3,164,052,480
[7567]	26/08/12	667	684	617	633	-33.0	-4.95	221,800	3,214,839,808
[7567]	26/08/10	666	666	666	666	+100.0	+17.67	44,700	3,382,438,144
[7567]	26/08/07	562	580	551	566	+7.0	+1.25	21,600	2,874,564,608
[7567]	26/08/06	560	568	553	559	+4.0	+0.72	17,200	2,839,013,376
[7567]	26/08/05	553	568	551	555	+18.0	+3.35	28,600	2,818,698,496
[7567]	26/08/04	537	539	533	537	0	+0.00	6,500	2,727,281,152
[7567]	26/08/03	537	545	531	537	-4.0	-0.74	10,000	2,727,281,152
[7567]	26/07/31	534	543	534	541	+9.0	+1.69	9,900	2,747,596,288
[7567]	26/07/30	519	532	519	532	+7.0	+1.33	7,300	2,701,887,488
[7567]	26/07/29	526	527	517	525	-1.0	-0.19	13,100	2,666,336,512
[7567]	26/07/28	528	529	521	526	-2.0	-0.38	13,000	2,671,415,040
[7567]	26/07/27	521	528	521	528	+7.0	+1.34	7,300	2,681,572,608
[7567]	26/07/24	524	525	518	521	-3.0	-0.57	2,500	2,646,021,376
[7567]	26/07/23	517	524	517	524	+9.0	+1.75	2,900	2,661,257,728
[7567]	26/07/22	516	523	515	515	+2.0	+0.39	4,500	2,615,548,928
[7567]	26/07/21	515	525	509	513	-2.0	-0.39	25,100	2,605,391,616
[7567]	26/07/17	538	538	504	515	-23	-4.28	30,100	-
[7567]	26/07/16	536	540	532	538	-2	-0.37	4,900	-
[7567]	26/07/15	539	540	534	540	+4	+0.75	6,900	-
[7567]	26/07/14	528	538	525	536	+4	+0.75	12,800	-
[7567]	26/07/13	532	537	530	532	-3	-0.56	7,500	-
[7567]	26/07/10	532	536	530	535	+2	+0.38	7,200	-
[7567]	26/07/09	533	537	532	533	+1	+0.19	3,500	-
[7567]	26/07/08	535	538	531	532	-1	-0.19	10,400	-
[7567]	26/07/07	541	541	532	533	-2	-0.37	3,500	-
[7567]	26/07/06	533	539	530	535	+5	+0.94	11,100	-
[7567]	26/07/03	528	534	523	530	+1	+0.19	18,800	-
[7567]	26/07/02	526	531	523	529	+4	+0.76	12,400	-
[7567]	26/07/01	522	536	522	525	0	0.00	17,800	-
[7567]	26/06/30	529	529	522	525	+4	+0.77	4,500	-
[7567]	26/06/29	525	528	519	521	-2	-0.38	7,700	-
[7567]	26/06/26	537	542	523	523	-14	-2.61	20,300	-
[7567]	26/06/25	538	545	532	537	+7	+1.32	7,600	-
[7567]	26/06/24	539	545	529	530	-17	-3.11	11,300	-
[7567]	26/06/23	548	556	541	547	-1	-0.18	14,500	-
[7567]	26/06/22	553	554	540	548	+2	+0.37	15,300	-
[7567]	26/06/19	538	554	538	546	+9	+1.68	19,700	-
[7567]	26/06/18	544	544	535	537	-9	-1.65	18,100	-
[7567]	26/06/17	530	546	523	546	+13	+2.44	9,500	-
[7567]	26/06/16	547	547	533	533	-11	-2.02	7,900	-
[7567]	26/06/15	537	546	532	544	+13	+2.45	12,100	-
[7567]	26/06/12	524	532	518	531	+12	+2.31	13,700	-
[7567]	26/06/11	511	519	488	519	-9	-1.70	42,500	-
[7567]	26/06/10	542	543	520	528	-20	-3.65	31,500	-
[7567]	26/06/09	555	555	548	548	-1	-0.18	12,900	-
[7567]	26/06/08	559	560	541	549	-28	-4.85	40,600	-
[7567]	26/06/05	562	584	561	577	+9	+1.58	37,600	-
[7567]	26/06/04	581	591	568	568	-23	-3.89	52,400	-
[7567]	26/06/03	579	601	572	591	+21	+3.68	62,700	-
[7567]	26/06/02	600	600	560	570	-35	-5.79	57,300	-
[7567]	26/06/01	617	617	578	605	+8	+1.34	59,100	-
[7567]	26/05/29	622	632	577	597	-17	-2.77	187,700	-
[7567]	26/05/28	546	621	536	614	+68	+12.45	289,400	-
[7567]	26/05/27	606	606	546	546	-79	-12.64	332,200	-
[7567]	26/05/26	649	649	588	625	+76	+13.84	1,144,800	-
[7567]	26/05/25	535	552	535	549	+20	+3.78	25,600	-
[7567]	26/05/22	526	537	521	529	+4.0	+0.76	7,900	-
[7567]	26/05/21	514	525	513	525	+21.0	+4.17	6,500	-
[7567]	26/05/20	513	513	504	504	-6.0	-1.18	14,500	-
[7567]	26/05/19	519	524	510	510	-9.0	-1.73	6,600	-
[7567]	26/05/18	524	524	501	519	-5.0	-0.95	12,500	-
[7567]	26/05/15	550	550	518	524	-33.0	-5.92	30,800	-
[7567]	26/05/14	541	600	535	557	+19.0	+3.53	86,700	-
[7567]	26/05/13	540	540	525	538	-3.0	-0.55	45,100	-
[7567]	26/05/12	548	560	523	541	+23.0	+4.44	84,300	-
[7567]	26/05/11	520	524	516	518	+16.0	+3.19	24,300	-
[7567]	26/05/08	505	506	501	502	-3.0	-0.59	5,200	-
[7567]	26/05/07	494	512	491	505	+14.0	+2.85	12,100	-
[7567]	26/05/01	496	496	486	491	-1.0	-0.20	4,200	-
[7567]	26/04/30	480	498	480	492	+12.0	+2.50	5,200	-
[7567]	26/04/28	482	484	480	480	-3.0	-0.62	1,600	-
[7567]	26/04/27	485	489	480	483	+1	+0.21	2,600	-
[7567]	26/04/24	485	485	482	482	-3	-0.62	2,200	-
[7567]	26/04/23	490	490	485	485	-2	-0.41	1,900	-
[7567]	26/04/22	491	491	487	487	-4	-0.81	1,000	-
[7567]	26/04/21	492	498	491	491	-1	-0.20	3,300	-
[7567]	26/04/20	487	494	486	492	+9	+1.86	5,000	-
[7567]	26/04/17	483	484	480	483	+3	+0.63	1,200	-
[7567]	26/04/16	483	483	478	480	-2	-0.41	2,000	-
[7567]	26/04/15	479	482	479	482	+5	+1.05	1,100	-
[7567]	26/04/14	482	483	477	477	-4	-0.83	3,500	-
[7567]	26/04/13	487	487	481	481	-8	-1.64	8,600	-
[7567]	26/04/10	488	489	484	489	0	0.00	1,600	-
[7567]	26/04/09	490	490	486	489	-1	-0.20	1,000	-
[7567]	26/04/08	490	493	484	490	+3	+0.62	5,400	-
[7567]	26/04/07	486	487	486	487	+3	+0.62	1,100	-
[7567]	26/04/06	489	489	484	484	+1	+0.21	3,300	-
[7567]	26/04/03	478	487	478	483	+3	+0.63	4,100	-
[7567]	26/04/02	485	485	480	480	+3	+0.63	2,200	-
[7567]	26/04/01	477	481	477	477	+2	+0.42	4,900	-
[7567]	26/03/31	475	477	471	475	0	0.00	2,600	-
[7567]	26/03/30	466	480	461	475	-43	-8.30	17,600	-
[7567]	26/03/27	513	518	509	518	+4	+0.78	8,700	-
[7567]	26/03/26	510	514	508	514	+6	+1.18	6,300	-
[7567]	26/03/25	510	510	506	508	+4	+0.79	3,500	-
[7567]	26/03/24	505	506	500	504	-1	-0.20	5,500	-
[7567]	26/03/23	501	506	499	505	-6	-1.17	10,200	-
[7567]	26/03/19	514	515	511	511	-3	-0.58	4,800	-
[7567]	26/03/18	513	515	512	514	+4	+0.78	2,500	-
[7567]	26/03/17	512	514	508	510	0	0.00	5,800	-
[7567]	26/03/16	511	514	509	510	0	0.00	3,000	-
[7567]	26/03/13	513	513	506	510	+1	+0.20	3,200	-
[7567]	26/03/12	514	515	509	509	-5	-0.97	2,800	-
[7567]	26/03/11	510	515	509	514	+7	+1.38	4,000	-
[7567]	26/03/10	506	508	503	507	+5	+1.00	2,700	-
[7567]	26/03/09	500	508	494	502	-8	-1.57	7,500	-
[7567]	26/03/06	494	510	486	510	+18	+3.66	4,000	-
[7567]	26/03/05	490	502	485	492	+2	+0.41	20,500	-
[7567]	26/03/04	513	513	479	490	-28	-5.41	22,900	-
[7567]	26/03/03	522	522	513	518	+2	+0.39	3,700	-
[7567]	26/03/02	518	518	515	516	-3	-0.58	6,900	-
[7567]	26/02/27	522	522	516	519	-4	-0.76	9,700	-
[7567]	26/02/26	524	525	523	523	-1	-0.19	5,800	-
[7567]	26/02/25	523	530	520	524	+4	+0.77	5,300	-
[7567]	26/02/24	516	523	516	520	+5	+0.97	4,100	-
[7567]	26/02/20	530	530	515	515	-8	-1.53	8,100	-
[7567]	26/02/19	545	545	521	523	-23	-4.21	25,700	-
[7567]	26/02/18	518	547	518	546	+30	+5.81	18,400	-
[7567]	26/02/17	520	520	515	516	-7	-1.34	3,700	-
[7567]	26/02/16	521	523	513	523	+12	+2.35	9,700	-
[7567]	26/02/13	525	529	511	511	-9	-1.73	33,500	-
[7567]	26/02/12	516	532	506	520	+17	+3.38	39,100	-
[7567]	26/02/10	505	505	500	503	0	0.00	5,700	-
[7567]	26/02/09	509	509	503	503	+1	+0.20	5,400	-
[7567]	26/02/06	504	504	500	502	-3	-0.59	2,200	-
[7567]	26/02/05	502	505	501	505	+3	+0.60	1,200	-
[7567]	26/02/04	504	505	501	502	0	0.00	2,400	-
[7567]	26/02/03	505	505	500	502	-1	-0.20	2,100	-
[7567]	26/02/02	505	505	501	503	+4	+0.80	1,500	-
[7567]	26/01/30	503	506	498	499	-1	-0.20	1,500	-
[7567]	26/01/29	499	501	498	500	+1	+0.20	1,300	-
[7567]	26/01/28	502	502	498	499	-2	-0.40	2,000	-
[7567]	26/01/27	500	502	500	501	-1	-0.20	1,400	-
[7567]	26/01/26	500	503	500	502	+2	+0.40	2,800	-
[7567]	26/01/23	500	502	498	500	+2	+0.40	3,700	-
[7567]	26/01/22	498	500	496	498	+2	+0.40	2,200	-
[7567]	26/01/21	496	500	495	496	-8	-1.59	9,900	-
[7567]	26/01/20	505	506	504	504	0	0.00	900	-
[7567]	26/01/19	507	508	503	504	-3	-0.59	3,400	-
[7567]	26/01/16	504	507	502	507	+3	+0.60	2,400	-
[7567]	26/01/15	505	507	500	504	-1	-0.20	6,400	-
[7567]	26/01/14	508	509	500	505	-3	-0.59	7,700	-
[7567]	26/01/13	501	510	501	508	+10	+2.01	8,200	-
[7567]	26/01/09	499	499	492	498	+1	+0.20	3,500	-
[7567]	26/01/08	506	507	497	497	-10	-1.97	6,200	-
[7567]	26/01/07	510	512	500	507	0	0.00	11,500	-
[7567]	26/01/06	504	509	504	507	+3	+0.60	1,300	-
[7567]	26/01/05	506	507	500	504	+6	+1.20	3,100	-
[7567]	25/12/30	501	501	498	498	-2	-0.40	2,800	-
[7567]	25/12/29	486	501	486	500	+20	+4.17	5,500	-
[7567]	25/12/26	479	483	477	480	-2	-0.41	3,400	-
[7567]	25/12/25	487	487	480	482	-3	-0.62	3,300	-
[7567]	25/12/24	480	490	479	485	+6	+1.25	6,800	-
[7567]	25/12/23	476	480	476	479	+3	+0.63	2,100	-
[7567]	25/12/22	475	478	472	476	+5	+1.06	1,900	-
[7567]	25/12/19	476	476	470	471	-1	-0.21	1,700	-
[7567]	25/12/18	475	475	471	472	-3	-0.63	1,700	-
[7567]	25/12/17	469	476	464	475	+6	+1.28	7,000	-
[7567]	25/12/16	476	482	465	469	-7	-1.47	8,700	-
[7567]	25/12/15	474	476	473	476	+5	+1.06	2,300	-
[7567]	25/12/12	471	473	471	471	0	0.00	2,600	-
[7567]	25/12/11	472	472	470	471	0	0.00	2,900	-
[7567]	25/12/10	472	472	470	471	+1	+0.21	1,700	-
[7567]	25/12/09	471	473	468	470	0	0.00	1,800	-
[7567]	25/12/08	471	471	468	470	+4	+0.86	2,100	-
[7567]	25/12/05	469	470	466	466	-3	-0.64	2,900	-
[7567]	25/12/04	468	469	467	469	+4	+0.86	3,900	-
[7567]	25/12/03	470	470	463	465	-2	-0.43	1,900	-
[7567]	25/12/02	468	468	464	467	0	0.00	5,200	-
[7567]	25/12/01	470	473	467	467	0	0.00	6,500	-
[7567]	25/11/28	469	470	467	467	0	0.00	1,700	-
[7567]	25/11/27	468	469	466	467	-1	-0.21	2,800	-
[7567]	25/11/26	467	468	467	468	+2	+0.43	1,500	-
[7567]	25/11/25	470	471	466	466	0	0.00	1,800	-
[7567]	25/11/21	464	466	462	466	-1	-0.21	3,800	-
[7567]	25/11/20	469	473	466	467	-3	-0.64	10,300	-
[7567]	25/11/19	474	475	468	470	-4	-0.84	2,000	-
[7567]	25/11/18	478	478	473	474	+2	+0.42	2,400	-
[7567]	25/11/17	474	474	471	472	+2	+0.43	2,800	-
[7567]	25/11/14	475	478	469	470	-5	-1.05	11,400	-
[7567]	25/11/13	514	514	475	475	-39	-7.59	32,400	-
[7567]	25/11/12	511	515	503	514	+5	+0.98	5,400	-
[7567]	25/11/11	513	514	506	509	+4	+0.79	5,300	-
[7567]	25/11/10	499	522	494	505	+18	+3.70	25,600	-
[7567]	25/11/07	487	491	482	487	-4	-0.81	3,800	-
[7567]	25/11/06	490	491	485	491	+7	+1.45	2,100	-
[7567]	25/11/05	482	500	482	484	+2	+0.41	7,000	-
[7567]	25/11/04	480	484	477	482	+6	+1.26	1,700	-
[7567]	25/10/31	477	480	475	476	+3	+0.63	2,600	-
[7567]	25/10/30	469	473	469	473	+4	+0.85	1,300	-
[7567]	25/10/29	476	476	469	469	-7	-1.47	4,700	-
[7567]	25/10/28	479	479	474	476	0	0.00	4,700	-
[7567]	25/10/27	472	476	472	476	+4	+0.85	1,100	-
[7567]	25/10/24	472	472	466	472	0	0.00	2,400	-
[7567]	25/10/23	462	477	462	472	+10	+2.16	6,100	-
[7567]	25/10/22	450	464	450	462	+12	+2.67	5,600	-
[7567]	25/10/21	443	450	440	450	+5	+1.12	18,700	-
[7567]	25/10/20	451	451	445	445	-6	-1.33	25,300	-
[7567]	25/10/17	454	454	449	451	-5	-1.10	5,000	-
[7567]	25/10/16	458	459	446	456	-5	-1.08	13,100	-
[7567]	25/10/15	459	461	458	461	0	0.00	9,200	-
[7567]	25/10/14	473	473	457	461	-14	-2.95	10,400	-
[7567]	25/10/10	483	483	472	475	-10	-2.06	4,100	-
[7567]	25/10/09	485	485	481	485	+4	+0.83	1,300	-
[7567]	25/10/08	485	485	480	481	+1	+0.21	2,100	-
[7567]	25/10/07	477	481	473	480	+3	+0.63	3,300	-
[7567]	25/10/06	479	479	466	477	+13	+2.80	4,700	-
[7567]	25/10/03	467	472	459	464	-9	-1.90	25,700	-
[7567]	25/10/02	475	479	472	473	+10	+2.16	7,900	-
[7567]	25/10/01	501	501	461	463	-35	-7.03	20,800	-
[7567]	25/09/30	502	502	498	498	-2	-0.40	1,300	-
[7567]	25/09/29	499	503	499	500	+1	+0.20	1,500	-
[7567]	25/09/26	499	501	495	499	0	0.00	2,400	-
[7567]	25/09/25	501	501	496	499	-2	-0.40	1,900	-
[7567]	25/09/24	502	503	499	501	-1	-0.20	10,400	-
[7567]	25/09/22	499	503	498	502	+3	+0.60	2,300	-
[7567]	25/09/19	497	504	497	499	+5	+1.01	2,500	-
[7567]	25/09/18	502	503	490	494	-6	-1.20	8,700	-
[7567]	25/09/17	503	503	499	500	+5	+1.01	2,100	-
[7567]	25/09/16	500	500	493	495	-5	-1.00	4,000	-
[7567]	25/09/12	510	510	500	500	-3	-0.60	2,800	-
[7567]	25/09/11	510	510	501	503	+3	+0.60	1,900	-
[7567]	25/09/10	502	502	499	500	-2	-0.40	4,400	-
[7567]	25/09/09	499	505	497	502	+7	+1.41	7,400	-
[7567]	25/09/08	499	499	491	495	-7	-1.39	2,300	-
[7567]	25/09/05	499	502	489	502	+3	+0.60	5,600	-