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
[7578]	26/10/29	56	57	55	57	+1.0	+1.79	135,800	1,051,749,184
[7578]	26/10/28	57	59	56	56	-1.0	-1.75	307,400	1,033,297,408
[7578]	26/10/27	58	59	57	57	-2.0	-3.39	47,000	1,051,749,184
[7578]	26/10/26	60	60	58	59	-1.0	-1.67	112,500	1,088,652,672
[7578]	26/10/23	63	63	59	60	-3.0	-4.76	240,700	1,107,104,384
[7578]	26/10/22	63	65	62	63	-1.0	-1.56	130,100	1,162,459,648
[7578]	26/10/21	68	68	64	64	+1.0	+1.59	136,300	1,180,911,360
[7578]	26/10/20	62	65	62	63	+1.0	+1.61	81,600	1,162,459,648
[7578]	26/10/19	65	66	62	62	-2.0	-3.12	113,400	1,144,007,936
[7578]	26/10/16	72	77	62	64	-5.0	-7.25	452,800	1,180,911,360
[7578]	26/10/15	71	71	67	69	-2.0	-2.82	63,300	1,273,170,048
[7578]	26/10/14	68	74	68	71	+3.0	+4.41	191,200	1,310,073,600
[7578]	26/10/13	68	69	66	68	0	+0.00	40,900	1,254,718,336
[7578]	26/10/09	66	68	64	68	+1.0	+1.49	66,400	1,254,718,336
[7578]	26/10/08	66	67	65	67	+2.0	+3.08	66,700	1,236,266,624
[7578]	26/10/07	67	67	65	65	-1.0	-1.52	29,700	1,199,363,072
[7578]	26/10/06	67	68	66	66	-1.0	-1.49	35,000	1,217,814,784
[7578]	26/10/05	68	69	66	67	-1.0	-1.47	61,200	1,236,266,624
[7578]	26/10/02	70	70	68	68	-2.0	-2.86	28,400	1,254,718,336
[7578]	26/10/01	71	72	69	70	-3.0	-4.11	76,800	1,291,621,760
[7578]	26/09/30	73	77	72	73	-1.0	-1.35	33,500	1,346,977,024
[7578]	26/09/29	74	74	72	74	-1.0	-1.33	23,300	1,365,428,736
[7578]	26/09/28	75	76	75	75	-1.0	-1.32	7,500	1,383,880,448
[7578]	26/09/25	76	76	74	76	0	+0.00	36,300	1,402,332,288
[7578]	26/09/24	78	78	75	76	0	+0.00	39,400	1,402,332,288
[7578]	26/09/18	77	78	76	76	0	+0.00	26,600	1,402,332,288
[7578]	26/09/17	76	76	75	76	0	+0.00	15,700	1,402,332,288
[7578]	26/09/16	81	91	75	76	-2.0	-2.56	527,700	1,402,332,288
[7578]	26/09/15	80	80	75	78	+1.0	+1.30	33,400	1,439,235,712
[7578]	26/09/14	77	78	75	77	0	+0.00	68,800	1,420,784,000
[7578]	26/09/11	77	80	77	77	-2.0	-2.53	25,700	1,420,784,000
[7578]	26/09/10	80	81	77	79	-1.0	-1.25	64,500	1,457,687,424
[7578]	26/09/09	78	80	77	80	+2.0	+2.56	29,800	1,476,139,264
[7578]	26/09/08	81	82	78	78	-4.0	-4.88	126,900	1,439,235,712
[7578]	26/09/07	83	83	79	82	+1.0	+1.23	78,300	1,513,042,688
[7578]	26/09/04	79	83	79	81	+1.0	+1.25	78,300	1,494,590,976
[7578]	26/09/03	78	82	78	80	+2.0	+2.56	59,000	1,476,139,264
[7578]	26/09/02	81	81	77	78	-3.0	-3.70	129,000	1,439,235,712
[7578]	26/09/01	80	81	77	81	+2.0	+2.53	86,800	1,494,590,976
[7578]	26/08/31	76	80	71	79	+3.0	+3.95	292,700	1,457,687,424
[7578]	26/08/28	75	78	74	76	+1.0	+1.33	152,800	1,402,332,288
[7578]	26/08/27	75	77	73	75	0	+0.00	44,600	1,383,880,448
[7578]	26/08/26	73	77	73	75	0	+0.00	163,000	1,383,880,448
[7578]	26/08/25	74	79	72	75	+2.0	+2.74	484,600	1,383,880,448
[7578]	26/08/24	74	74	68	73	0	+0.00	99,300	1,346,977,024
[7578]	26/08/21	70	74	70	73	+3.0	+4.29	137,200	1,346,977,024
[7578]	26/08/20	69	73	69	70	0	+0.00	71,400	1,291,621,760
[7578]	26/08/19	69	74	68	70	-1.0	-1.41	126,500	1,291,621,760
[7578]	26/08/18	70	71	68	71	+4.0	+5.97	81,600	1,310,073,600
[7578]	26/08/17	66	72	66	67	0	+0.00	222,400	1,236,266,624
[7578]	26/08/14	66	68	66	67	+2.0	+3.08	79,000	1,236,266,624
[7578]	26/08/13	65	66	65	65	0	+0.00	38,400	1,199,363,072
[7578]	26/08/12	66	66	64	65	-1.0	-1.52	20,200	1,199,363,072
[7578]	26/08/10	65	66	65	66	+1.0	+1.54	18,900	1,217,814,784
[7578]	26/08/07	66	66	65	65	0	+0.00	16,400	1,199,363,072
[7578]	26/08/06	65	66	64	65	0	+0.00	32,900	1,199,363,072
[7578]	26/08/05	66	67	64	65	0	+0.00	111,100	1,199,363,072
[7578]	26/08/04	69	69	65	65	-3.0	-4.41	144,000	1,199,363,072
[7578]	26/08/03	67	69	67	68	0	+0.00	20,400	1,254,718,336
[7578]	26/07/31	69	69	66	68	-1.0	-1.45	93,400	1,254,718,336
[7578]	26/07/30	70	70	69	69	0	+0.00	11,800	1,273,170,048
[7578]	26/07/29	70	70	69	69	0	+0.00	19,200	1,273,170,048
[7578]	26/07/28	69	70	69	69	0	+0.00	28,900	1,273,170,048
[7578]	26/07/27	70	70	69	69	0	+0.00	19,400	1,273,170,048
[7578]	26/07/24	71	71	69	69	-1.0	-1.43	33,600	1,273,170,048
[7578]	26/07/23	71	71	70	70	-1.0	-1.41	38,200	1,291,621,760
[7578]	26/07/22	70	71	69	71	+1.0	+1.43	52,300	1,310,073,600
[7578]	26/07/21	73	73	70	70	-2.0	-2.78	36,400	1,291,621,760
[7578]	26/07/17	73	74	66	72	-1	-1.37	270,500	-
[7578]	26/07/16	75	75	73	73	-2	-2.67	39,300	-
[7578]	26/07/15	75	76	73	75	0	0.00	41,800	-
[7578]	26/07/14	76	76	74	75	+1	+1.35	19,900	-
[7578]	26/07/13	74	76	74	74	-1	-1.33	38,100	-
[7578]	26/07/10	75	76	73	75	0	0.00	65,900	-
[7578]	26/07/09	75	76	75	75	0	0.00	23,900	-
[7578]	26/07/08	75	76	74	75	0	0.00	43,600	-
[7578]	26/07/07	77	78	75	75	-1	-1.32	47,900	-
[7578]	26/07/06	76	78	75	76	0	0.00	41,500	-
[7578]	26/07/03	76	76	74	76	0	0.00	48,700	-
[7578]	26/07/02	78	78	74	76	+1	+1.33	69,700	-
[7578]	26/07/01	74	77	73	75	-1	-1.32	117,000	-
[7578]	26/06/30	74	79	74	76	+1	+1.33	113,200	-
[7578]	26/06/29	73	75	72	75	0	0.00	249,700	-
[7578]	26/06/26	80	90	73	75	+6	+8.70	3,078,900	-
[7578]	26/06/25	68	71	65	69	+2	+2.99	201,800	-
[7578]	26/06/24	68	85	65	67	-1	-1.47	1,255,800	-
[7578]	26/06/23	73	75	68	68	-7	-9.33	201,300	-
[7578]	26/06/22	76	76	74	75	-1	-1.32	70,600	-
[7578]	26/06/19	78	79	75	76	-2	-2.56	43,800	-
[7578]	26/06/18	77	78	74	78	+1	+1.30	65,900	-
[7578]	26/06/17	79	80	77	77	-2	-2.53	53,600	-
[7578]	26/06/16	79	80	77	79	0	0.00	16,400	-
[7578]	26/06/15	81	81	77	79	-1	-1.25	82,100	-
[7578]	26/06/12	82	83	77	80	0	0.00	43,300	-
[7578]	26/06/11	80	82	78	80	0	0.00	63,800	-
[7578]	26/06/10	83	84	79	80	-3	-3.61	72,300	-
[7578]	26/06/09	84	84	81	83	-1	-1.19	67,100	-
[7578]	26/06/08	86	86	82	84	-2	-2.33	41,100	-
[7578]	26/06/05	84	87	83	86	+1	+1.18	47,700	-
[7578]	26/06/04	85	85	83	85	0	0.00	35,800	-
[7578]	26/06/03	86	86	83	85	+1	+1.19	32,500	-
[7578]	26/06/02	85	86	82	84	-6	-6.67	145,000	-
[7578]	26/06/01	91	92	89	90	-1	-1.10	44,400	-
[7578]	26/05/29	91	94	89	91	+1	+1.11	89,000	-
[7578]	26/05/28	88	91	88	90	0	0.00	47,200	-
[7578]	26/05/27	88	92	87	90	+3	+3.45	134,600	-
[7578]	26/05/26	96	110	87	87	-4	-4.40	1,290,100	-
[7578]	26/05/25	98	98	89	91	-4	-4.21	80,600	-
[7578]	26/05/22	92	96	92	95	-1.0	-1.04	92,600	-
[7578]	26/05/21	96	97	95	96	+1.0	+1.05	15,000	-
[7578]	26/05/20	98	98	94	95	-3.0	-3.06	82,200	-
[7578]	26/05/19	94	99	94	98	+2.0	+2.08	36,800	-
[7578]	26/05/18	98	99	87	96	-7.0	-6.80	301,400	-
[7578]	26/05/15	101	103	100	103	+1.0	+0.98	71,200	-
[7578]	26/05/14	102	103	101	102	-2.0	-1.92	48,000	-
[7578]	26/05/13	104	104	103	104	0	+0.00	13,800	-
[7578]	26/05/12	104	104	102	104	0	+0.00	22,100	-
[7578]	26/05/11	103	105	102	104	+1.0	+0.97	19,400	-
[7578]	26/05/08	103	103	102	103	+1.0	+0.98	17,800	-
[7578]	26/05/07	102	103	101	102	0	+0.00	68,000	-
[7578]	26/05/01	105	105	102	102	-2.0	-1.92	56,500	-
[7578]	26/04/30	103	104	102	104	+1.0	+0.97	60,300	-
[7578]	26/04/28	103	104	101	103	-1.0	-0.96	71,800	-
[7578]	26/04/27	108	108	104	104	-5	-4.59	75,300	-
[7578]	26/04/24	109	109	106	109	+3	+2.83	48,400	-
[7578]	26/04/23	108	109	106	106	-2	-1.85	90,100	-
[7578]	26/04/22	110	111	108	108	-3	-2.70	78,600	-
[7578]	26/04/21	111	112	109	111	0	0.00	90,600	-
[7578]	26/04/20	112	112	110	111	0	0.00	60,700	-
[7578]	26/04/17	113	114	111	111	-4	-3.48	122,400	-
[7578]	26/04/16	114	115	114	115	+1	+0.88	5,500	-
[7578]	26/04/15	114	117	113	114	+1	+0.88	19,200	-
[7578]	26/04/14	115	115	113	113	-2	-1.74	19,300	-
[7578]	26/04/13	113	115	113	115	+1	+0.88	13,200	-
[7578]	26/04/10	115	115	113	114	0	0.00	21,000	-
[7578]	26/04/09	115	115	114	114	-1	-0.87	7,000	-
[7578]	26/04/08	115	116	114	115	0	0.00	33,100	-
[7578]	26/04/07	114	116	114	115	0	0.00	16,400	-
[7578]	26/04/06	114	116	114	115	+1	+0.88	14,300	-
[7578]	26/04/03	116	116	114	114	-2	-1.72	7,200	-
[7578]	26/04/02	117	117	115	116	+1	+0.87	9,800	-
[7578]	26/04/01	117	117	114	115	0	0.00	10,900	-
[7578]	26/03/31	113	119	113	115	+1	+0.88	28,100	-
[7578]	26/03/30	112	114	112	114	+1	+0.88	27,600	-
[7578]	26/03/27	114	115	111	113	-1	-0.88	75,900	-
[7578]	26/03/26	115	116	114	114	-1	-0.87	22,500	-
[7578]	26/03/25	115	116	115	115	0	0.00	47,900	-
[7578]	26/03/24	114	115	114	115	+1	+0.88	30,100	-
[7578]	26/03/23	113	114	112	114	0	0.00	80,100	-
[7578]	26/03/19	115	117	114	114	-2	-1.72	124,900	-
[7578]	26/03/18	116	117	115	116	+1	+0.87	74,000	-
[7578]	26/03/17	115	118	115	115	-1	-0.86	45,500	-
[7578]	26/03/16	115	117	115	116	0	0.00	22,000	-
[7578]	26/03/13	117	117	116	116	-1	-0.85	21,300	-
[7578]	26/03/12	117	118	116	117	-3	-2.50	47,200	-
[7578]	26/03/11	118	120	115	120	+3	+2.56	51,800	-
[7578]	26/03/10	117	118	116	117	+2	+1.74	44,700	-
[7578]	26/03/09	115	117	113	115	-3	-2.54	81,600	-
[7578]	26/03/06	116	118	115	118	+1	+0.85	66,200	-
[7578]	26/03/05	115	118	115	117	+3	+2.63	57,400	-
[7578]	26/03/04	114	117	113	114	-3	-2.56	137,400	-
[7578]	26/03/03	118	120	117	117	-2	-1.68	71,100	-
[7578]	26/03/02	119	120	117	119	0	0.00	108,100	-
[7578]	26/02/27	120	121	118	119	-1	-0.83	40,600	-
[7578]	26/02/26	119	120	118	120	+1	+0.84	46,700	-
[7578]	26/02/25	121	121	119	119	-3	-2.46	94,100	-
[7578]	26/02/24	122	123	118	122	-1	-0.81	155,100	-
[7578]	26/02/20	123	128	120	123	+5	+4.24	619,600	-
[7578]	26/02/19	116	118	114	118	+3	+2.61	77,900	-
[7578]	26/02/18	115	117	114	115	+1	+0.88	65,500	-
[7578]	26/02/17	116	116	113	114	-2	-1.72	98,700	-
[7578]	26/02/16	121	121	113	116	-7	-5.69	513,500	-
[7578]	26/02/13	126	126	120	123	-2	-1.60	189,400	-
[7578]	26/02/12	124	127	122	125	+1	+0.81	75,600	-
[7578]	26/02/10	123	124	122	124	0	0.00	44,300	-
[7578]	26/02/09	123	125	121	124	+1	+0.81	45,300	-
[7578]	26/02/06	122	123	121	123	0	0.00	63,800	-
[7578]	26/02/05	121	123	120	123	+2	+1.65	31,700	-
[7578]	26/02/04	120	123	120	121	0	0.00	65,300	-
[7578]	26/02/03	122	122	120	121	0	0.00	21,700	-
[7578]	26/02/02	121	122	120	121	-1	-0.82	19,700	-
[7578]	26/01/30	120	123	119	122	+2	+1.67	48,400	-
[7578]	26/01/29	123	123	120	120	-3	-2.44	64,000	-
[7578]	26/01/28	125	125	121	123	-1	-0.81	99,300	-
[7578]	26/01/27	125	127	124	124	0	0.00	31,400	-
[7578]	26/01/26	125	128	122	124	-2	-1.59	144,900	-
[7578]	26/01/23	129	129	125	126	-1	-0.79	93,200	-
[7578]	26/01/22	128	135	126	127	+3	+2.42	470,300	-
[7578]	26/01/21	125	125	123	124	0	0.00	30,500	-
[7578]	26/01/20	125	125	123	124	-1	-0.80	62,800	-
[7578]	26/01/19	124	125	122	125	+1	+0.81	57,800	-
[7578]	26/01/16	125	125	122	124	-1	-0.80	93,000	-
[7578]	26/01/15	121	126	121	125	+4	+3.31	109,400	-
[7578]	26/01/14	121	123	120	121	0	0.00	87,700	-
[7578]	26/01/13	121	122	120	121	0	0.00	68,600	-
[7578]	26/01/09	121	122	119	121	+2	+1.68	122,500	-
[7578]	26/01/08	119	121	118	119	0	0.00	177,500	-
[7578]	26/01/07	119	119	117	119	+1	+0.85	65,300	-
[7578]	26/01/06	118	120	117	118	+1	+0.85	47,600	-
[7578]	26/01/05	117	120	116	117	+2	+1.74	239,000	-
[7578]	25/12/30	116	117	115	115	+1	+0.88	70,900	-
[7578]	25/12/29	115	118	114	114	-1	-0.87	121,400	-
[7578]	25/12/26	113	116	113	115	+2	+1.77	146,300	-
[7578]	25/12/25	115	115	113	113	-2	-1.74	195,400	-
[7578]	25/12/24	114	115	114	115	0	0.00	83,500	-
[7578]	25/12/23	113	115	113	115	+2	+1.77	53,400	-
[7578]	25/12/22	116	116	112	113	-1	-0.88	121,000	-
[7578]	25/12/19	113	116	112	114	+1	+0.88	111,700	-
[7578]	25/12/18	114	115	112	113	-2	-1.74	118,500	-
[7578]	25/12/17	115	117	113	115	-2	-1.71	179,100	-
[7578]	25/12/16	115	117	114	117	+1	+0.86	49,100	-
[7578]	25/12/15	117	118	114	116	-1	-0.85	128,200	-
[7578]	25/12/12	118	118	116	117	0	0.00	75,100	-
[7578]	25/12/11	119	119	117	117	-2	-1.68	53,500	-
[7578]	25/12/10	119	120	118	119	-1	-0.83	93,600	-
[7578]	25/12/09	121	122	119	120	-1	-0.83	143,600	-
[7578]	25/12/08	121	122	120	121	0	0.00	45,000	-
[7578]	25/12/05	122	122	121	121	0	0.00	26,300	-
[7578]	25/12/04	122	122	121	121	0	0.00	126,900	-
[7578]	25/12/03	122	122	121	121	0	0.00	10,200	-
[7578]	25/12/02	122	123	121	121	-1	-0.82	15,700	-
[7578]	25/12/01	124	124	122	122	-2	-1.61	13,200	-
[7578]	25/11/28	122	124	121	124	+1	+0.81	38,400	-
[7578]	25/11/27	125	126	122	123	0	0.00	71,800	-
[7578]	25/11/26	124	124	121	123	-1	-0.81	23,000	-
[7578]	25/11/25	122	124	120	124	+3	+2.48	56,900	-
[7578]	25/11/21	121	122	120	121	-1	-0.82	89,100	-
[7578]	25/11/20	122	123	121	122	+1	+0.83	48,100	-
[7578]	25/11/19	121	122	121	121	-1	-0.82	64,800	-
[7578]	25/11/18	124	125	120	122	-3	-2.40	123,100	-
[7578]	25/11/17	131	131	124	125	-1	-0.79	204,800	-
[7578]	25/11/14	126	127	124	126	+2	+1.61	51,700	-
[7578]	25/11/13	126	126	124	124	0	0.00	35,900	-
[7578]	25/11/12	124	126	124	124	0	0.00	26,200	-
[7578]	25/11/11	124	125	124	124	-1	-0.80	18,900	-
[7578]	25/11/10	123	125	122	125	+2	+1.63	19,300	-
[7578]	25/11/07	122	123	121	123	+1	+0.82	53,600	-
[7578]	25/11/06	124	124	122	122	-2	-1.61	7,200	-
[7578]	25/11/05	123	124	121	124	+1	+0.81	54,300	-
[7578]	25/11/04	124	124	122	123	-1	-0.81	33,800	-
[7578]	25/10/31	125	125	123	124	0	0.00	10,100	-
[7578]	25/10/30	125	125	123	124	0	0.00	27,400	-
[7578]	25/10/29	125	126	122	124	-2	-1.59	63,500	-
[7578]	25/10/28	126	127	124	126	-1	-0.79	33,800	-
[7578]	25/10/27	126	127	126	127	0	0.00	17,800	-
[7578]	25/10/24	127	127	125	127	-2	-1.55	65,500	-
[7578]	25/10/23	126	129	126	129	+1	+0.78	33,200	-
[7578]	25/10/22	127	128	126	128	+3	+2.40	23,300	-
[7578]	25/10/21	126	127	125	125	-1	-0.79	37,800	-
[7578]	25/10/20	126	127	125	126	+1	+0.80	23,000	-
[7578]	25/10/17	126	127	125	125	-1	-0.79	23,100	-
[7578]	25/10/16	127	128	126	126	-3	-2.33	30,800	-
[7578]	25/10/15	127	129	125	129	+4	+3.20	34,400	-
[7578]	25/10/14	126	127	123	125	-3	-2.34	113,400	-
[7578]	25/10/10	129	130	126	128	-1	-0.78	131,300	-
[7578]	25/10/09	131	131	129	129	-2	-1.53	72,600	-
[7578]	25/10/08	130	132	130	131	+1	+0.77	50,400	-
[7578]	25/10/07	129	131	129	130	0	0.00	106,600	-
[7578]	25/10/06	130	131	128	130	-1	-0.76	123,300	-
[7578]	25/10/03	131	132	130	131	+1	+0.77	44,000	-
[7578]	25/10/02	132	133	129	130	-2	-1.52	71,500	-
[7578]	25/10/01	133	135	130	132	-1	-0.75	184,600	-
[7578]	25/09/30	139	139	131	133	-1	-0.75	171,900	-
[7578]	25/09/29	140	141	134	134	-2	-1.47	178,200	-
[7578]	25/09/26	131	136	131	136	+3	+2.26	175,200	-
[7578]	25/09/25	139	150	131	133	-2	-1.48	1,358,400	-
[7578]	25/09/24	134	139	133	135	+2	+1.50	353,700	-
[7578]	25/09/22	131	135	130	133	+2	+1.53	395,900	-
[7578]	25/09/19	137	137	128	131	-4	-2.96	634,800	-
[7578]	25/09/18	148	150	131	135	-10	-6.90	1,199,600	-
[7578]	25/09/17	138	145	129	145	+2	+1.40	1,703,600	-
[7578]	25/09/16	136	171	133	143	+22	+18.18	13,855,600	-
[7578]	25/09/12	123	123	121	121	-1	-0.82	31,100	-
[7578]	25/09/11	122	122	121	122	0	0.00	39,300	-
[7578]	25/09/10	122	123	122	122	0	0.00	17,300	-
[7578]	25/09/09	123	124	122	122	-1	-0.81	34,000	-
[7578]	25/09/08	123	124	123	123	0	0.00	19,900	-
[7578]	25/09/05	123	125	123	123	+1	+0.82	20,900	-