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
[7590]	26/10/29	381	386	377	377	-5.0	-1.31	323,800	6,355,629,056
[7590]	26/10/28	391	392	382	382	-9.0	-2.30	187,000	6,439,921,152
[7590]	26/10/27	395	395	391	391	-3.0	-0.76	66,200	6,591,646,720
[7590]	26/10/26	393	399	392	394	0	+0.00	83,300	6,642,222,080
[7590]	26/10/23	397	398	392	394	-2.0	-0.51	54,900	6,642,222,080
[7590]	26/10/22	397	399	395	396	0	+0.00	34,700	6,675,939,328
[7590]	26/10/21	399	399	396	396	+1.0	+0.25	24,000	6,675,939,328
[7590]	26/10/20	399	400	395	395	-4.0	-1.00	31,900	6,659,080,704
[7590]	26/10/19	400	402	398	399	-2.0	-0.50	22,000	6,726,514,176
[7590]	26/10/16	395	401	395	401	+5.0	+1.26	30,600	6,760,231,424
[7590]	26/10/15	400	401	395	396	-3.0	-0.75	49,200	6,675,939,328
[7590]	26/10/14	399	401	397	399	+3.0	+0.76	27,500	6,726,514,176
[7590]	26/10/13	395	402	393	396	+3.0	+0.76	71,300	6,675,939,328
[7590]	26/10/09	394	397	392	393	-2.0	-0.51	41,900	6,625,363,968
[7590]	26/10/08	395	396	392	395	-1.0	-0.25	85,900	6,659,080,704
[7590]	26/10/07	399	400	396	396	-8.0	-1.98	77,400	6,675,939,328
[7590]	26/10/06	396	404	396	404	+6.0	+1.51	58,300	6,810,806,272
[7590]	26/10/05	401	403	396	398	-1.0	-0.25	74,500	6,709,656,064
[7590]	26/10/02	399	405	399	399	-1.0	-0.25	64,500	6,726,514,176
[7590]	26/10/01	402	411	397	400	-2.0	-0.50	142,800	6,743,372,800
[7590]	26/09/30	416	419	402	402	-7.0	-1.71	243,900	6,777,089,536
[7590]	26/09/29	427	434	409	409	-42.0	-9.31	789,200	6,895,098,880
[7590]	26/09/28	396	477	396	451	+54.0	+13.60	3,194,100	7,603,152,896
[7590]	26/09/25	396	399	396	397	+3.0	+0.76	29,000	6,692,797,440
[7590]	26/09/24	394	399	394	394	0	+0.00	24,900	6,642,222,080
[7590]	26/09/18	396	397	394	394	-4.0	-1.01	24,600	6,642,222,080
[7590]	26/09/17	392	399	392	398	+4.0	+1.02	18,400	6,709,656,064
[7590]	26/09/16	395	397	393	394	-4.0	-1.01	11,800	6,642,222,080
[7590]	26/09/15	396	398	392	398	+7.0	+1.79	22,900	6,709,656,064
[7590]	26/09/14	391	394	391	391	0	+0.00	17,900	6,591,646,720
[7590]	26/09/11	391	396	391	391	-1.0	-0.26	24,300	6,591,646,720
[7590]	26/09/10	397	397	392	392	-1.0	-0.25	23,300	6,608,505,344
[7590]	26/09/09	395	395	393	393	-2.0	-0.51	21,000	6,625,363,968
[7590]	26/09/08	396	397	395	395	-2.0	-0.50	19,500	6,659,080,704
[7590]	26/09/07	398	400	396	397	-1.0	-0.25	15,500	6,692,797,440
[7590]	26/09/04	396	401	395	398	+2.0	+0.51	34,400	6,709,656,064
[7590]	26/09/03	398	399	396	396	-2.0	-0.50	34,800	6,675,939,328
[7590]	26/09/02	399	400	398	398	-2.0	-0.50	36,100	6,709,663,744
[7590]	26/09/01	401	402	400	400	-1.0	-0.25	31,200	6,743,380,992
[7590]	26/08/31	401	404	401	401	-1.0	-0.25	26,000	6,760,239,104
[7590]	26/08/28	405	408	402	402	-6.0	-1.47	48,600	6,777,097,728
[7590]	26/08/27	409	412	405	408	-1.0	-0.24	75,800	6,878,248,448
[7590]	26/08/26	416	420	405	409	+1.0	+0.25	157,200	6,895,107,072
[7590]	26/08/25	404	408	399	408	+6.0	+1.49	130,500	6,878,248,448
[7590]	26/08/24	404	406	401	402	-1.0	-0.25	31,000	6,777,097,728
[7590]	26/08/21	402	404	400	403	+2.0	+0.50	30,600	6,793,956,352
[7590]	26/08/20	401	402	399	401	+1.0	+0.25	10,000	6,760,239,104
[7590]	26/08/19	399	400	396	400	-2.0	-0.50	25,700	6,743,380,992
[7590]	26/08/18	402	402	399	402	0	+0.00	24,000	6,777,097,728
[7590]	26/08/17	399	402	398	402	+1.0	+0.25	21,300	6,777,097,728
[7590]	26/08/14	396	401	396	401	+2.0	+0.50	36,200	6,760,239,104
[7590]	26/08/13	398	399	396	399	+1.0	+0.25	22,200	6,726,522,368
[7590]	26/08/12	395	398	394	398	+2.0	+0.51	23,000	6,709,663,744
[7590]	26/08/10	393	397	393	396	+3.0	+0.76	16,700	6,675,947,008
[7590]	26/08/07	392	395	392	393	-1.0	-0.25	23,500	6,625,371,648
[7590]	26/08/06	394	395	391	394	+2.0	+0.51	26,900	6,642,230,272
[7590]	26/08/05	393	393	391	392	+2.0	+0.51	12,800	6,608,513,024
[7590]	26/08/04	391	392	390	390	0	+0.00	18,800	6,574,796,288
[7590]	26/08/03	393	393	390	390	-1.0	-0.26	23,800	6,574,796,288
[7590]	26/07/31	391	393	391	391	-1.0	-0.26	14,000	6,591,654,912
[7590]	26/07/30	392	393	390	392	-1.0	-0.25	56,600	6,608,513,024
[7590]	26/07/29	390	393	389	393	+1.0	+0.26	44,500	6,625,371,648
[7590]	26/07/28	394	394	390	392	-1.0	-0.25	16,100	6,608,513,024
[7590]	26/07/27	388	394	388	393	+5.0	+1.29	30,500	6,625,371,648
[7590]	26/07/24	390	392	388	388	-3.0	-0.77	26,000	6,541,079,552
[7590]	26/07/23	390	393	390	391	+1.0	+0.26	20,600	6,591,654,912
[7590]	26/07/22	393	393	390	390	-3.0	-0.76	26,200	6,574,796,288
[7590]	26/07/21	390	393	390	393	+3.0	+0.77	19,100	6,625,371,648
[7590]	26/07/17	390	395	389	390	-3	-0.76	60,700	-
[7590]	26/07/16	390	396	390	393	-7	-1.75	68,600	-
[7590]	26/07/15	391	400	391	400	+6	+1.52	74,200	-
[7590]	26/07/14	398	398	393	394	-3	-0.76	86,200	-
[7590]	26/07/13	399	400	396	397	-2	-0.50	38,300	-
[7590]	26/07/10	400	403	399	399	-1	-0.25	40,200	-
[7590]	26/07/09	404	405	400	400	-4	-0.99	23,800	-
[7590]	26/07/08	405	408	404	404	-1	-0.25	19,000	-
[7590]	26/07/07	404	408	403	405	0	0.00	37,600	-
[7590]	26/07/06	402	408	401	405	+4	+1.00	51,300	-
[7590]	26/07/03	400	403	400	401	+1	+0.25	19,100	-
[7590]	26/07/02	400	402	400	400	-1	-0.25	14,600	-
[7590]	26/07/01	397	401	397	401	+4	+1.01	18,000	-
[7590]	26/06/30	399	400	396	397	-5	-1.24	24,200	-
[7590]	26/06/29	400	403	400	402	+1	+0.25	52,500	-
[7590]	26/06/26	400	402	399	401	+2	+0.50	69,000	-
[7590]	26/06/25	399	399	393	399	+4	+1.01	17,900	-
[7590]	26/06/24	396	399	393	395	+3	+0.77	15,700	-
[7590]	26/06/23	396	399	392	392	-4	-1.01	20,100	-
[7590]	26/06/22	393	400	392	396	-4	-1.00	33,300	-
[7590]	26/06/19	398	400	397	400	0	0.00	24,700	-
[7590]	26/06/18	402	403	398	400	-2	-0.50	27,300	-
[7590]	26/06/17	393	402	392	402	+6	+1.52	27,600	-
[7590]	26/06/16	389	399	389	396	+5	+1.28	14,500	-
[7590]	26/06/15	395	399	389	391	-4	-1.01	29,500	-
[7590]	26/06/12	399	399	394	395	-3	-0.75	24,300	-
[7590]	26/06/11	391	398	390	398	+7	+1.79	12,700	-
[7590]	26/06/10	399	399	391	391	-9	-2.25	18,100	-
[7590]	26/06/09	400	400	391	400	+1	+0.25	14,300	-
[7590]	26/06/08	398	399	391	399	0	0.00	21,600	-
[7590]	26/06/05	388	399	388	399	+10	+2.57	23,500	-
[7590]	26/06/04	390	391	388	389	+1	+0.26	12,500	-
[7590]	26/06/03	388	390	388	388	-1	-0.26	10,700	-
[7590]	26/06/02	394	394	389	389	-2	-0.51	19,200	-
[7590]	26/06/01	396	397	391	391	+5	+1.30	26,300	-
[7590]	26/05/29	395	395	386	386	-7	-1.78	20,900	-
[7590]	26/05/28	388	393	386	393	+5	+1.29	34,100	-
[7590]	26/05/27	384	389	381	388	+1	+0.26	68,300	-
[7590]	26/05/26	393	398	387	387	-9	-2.27	77,200	-
[7590]	26/05/25	400	400	395	396	-4	-1.00	20,100	-
[7590]	26/05/22	397	400	397	400	+4.0	+1.01	11,100	-
[7590]	26/05/21	401	401	396	396	-3.0	-0.75	33,600	-
[7590]	26/05/20	399	400	396	399	+1.0	+0.25	17,900	-
[7590]	26/05/19	401	401	397	398	0	+0.00	11,100	-
[7590]	26/05/18	400	400	396	398	-2.0	-0.50	27,300	-
[7590]	26/05/15	399	401	397	400	+1.0	+0.25	21,100	-
[7590]	26/05/14	397	402	396	399	-2.0	-0.50	28,000	-
[7590]	26/05/13	400	402	399	401	+3.0	+0.75	34,300	-
[7590]	26/05/12	393	403	393	398	+5.0	+1.27	56,400	-
[7590]	26/05/11	399	399	393	393	0	+0.00	33,600	-
[7590]	26/05/08	395	397	393	393	-2.0	-0.51	22,700	-
[7590]	26/05/07	393	395	392	395	+6.0	+1.54	21,100	-
[7590]	26/05/01	390	391	386	389	-1.0	-0.26	10,300	-
[7590]	26/04/30	388	390	385	390	-1.0	-0.26	33,100	-
[7590]	26/04/28	386	391	385	391	+4.0	+1.03	20,400	-
[7590]	26/04/27	386	391	386	387	+2	+0.52	19,400	-
[7590]	26/04/24	389	389	385	385	0	0.00	15,200	-
[7590]	26/04/23	390	390	385	385	-5	-1.28	28,600	-
[7590]	26/04/22	396	396	390	390	-4	-1.02	22,600	-
[7590]	26/04/21	397	397	394	394	-1	-0.25	14,200	-
[7590]	26/04/20	399	399	395	395	-2	-0.50	20,600	-
[7590]	26/04/17	399	400	396	397	-1	-0.25	22,300	-
[7590]	26/04/16	398	399	396	398	+2	+0.51	17,600	-
[7590]	26/04/15	398	398	395	396	-2	-0.50	11,100	-
[7590]	26/04/14	399	399	394	398	0	0.00	11,000	-
[7590]	26/04/13	397	399	393	398	+1	+0.25	36,700	-
[7590]	26/04/10	395	400	395	397	+3	+0.76	30,800	-
[7590]	26/04/09	396	396	394	394	-2	-0.51	19,700	-
[7590]	26/04/08	395	396	393	396	0	0.00	29,100	-
[7590]	26/04/07	393	396	393	396	+3	+0.76	22,700	-
[7590]	26/04/06	390	394	389	393	+3	+0.77	36,800	-
[7590]	26/04/03	390	392	388	390	0	0.00	19,800	-
[7590]	26/04/02	390	391	388	390	+2	+0.52	16,600	-
[7590]	26/04/01	385	392	385	388	+3	+0.78	29,300	-
[7590]	26/03/31	382	388	381	385	+3	+0.79	51,400	-
[7590]	26/03/30	390	390	381	382	-10	-2.55	38,600	-
[7590]	26/03/27	383	392	382	392	+6	+1.55	39,000	-
[7590]	26/03/26	385	386	380	386	+1	+0.26	31,600	-
[7590]	26/03/25	380	386	380	385	+5	+1.32	30,400	-
[7590]	26/03/24	377	382	377	380	+5	+1.33	45,700	-
[7590]	26/03/23	377	378	375	375	-4	-1.06	67,300	-
[7590]	26/03/19	384	384	379	379	-6	-1.56	42,700	-
[7590]	26/03/18	380	385	380	385	+5	+1.32	60,200	-
[7590]	26/03/17	379	383	379	380	+2	+0.53	24,400	-
[7590]	26/03/16	381	381	378	378	-1	-0.26	40,500	-
[7590]	26/03/13	378	381	378	379	0	0.00	73,800	-
[7590]	26/03/12	381	383	378	379	-4	-1.04	102,100	-
[7590]	26/03/11	383	385	382	383	0	0.00	38,700	-
[7590]	26/03/10	389	389	381	383	0	0.00	50,500	-
[7590]	26/03/09	386	387	379	383	-3	-0.78	150,900	-
[7590]	26/03/06	395	395	380	386	-18	-4.46	281,400	-
[7590]	26/03/05	400	409	398	404	+10	+2.54	179,300	-
[7590]	26/03/04	398	400	394	394	-4	-1.01	75,300	-
[7590]	26/03/03	402	402	398	398	-4	-1.00	37,000	-
[7590]	26/03/02	405	407	402	402	-5	-1.23	32,600	-
[7590]	26/02/27	402	407	400	407	+8	+2.01	70,600	-
[7590]	26/02/26	401	403	399	399	-1	-0.25	71,200	-
[7590]	26/02/25	399	400	398	400	+1	+0.25	27,400	-
[7590]	26/02/24	397	400	397	399	+2	+0.50	31,800	-
[7590]	26/02/20	398	399	396	397	-1	-0.25	62,800	-
[7590]	26/02/19	400	401	398	398	-1	-0.25	50,800	-
[7590]	26/02/18	400	402	399	399	-1	-0.25	39,200	-
[7590]	26/02/17	399	400	397	400	+2	+0.50	42,600	-
[7590]	26/02/16	399	400	398	398	-1	-0.25	45,800	-
[7590]	26/02/13	402	402	399	399	-1	-0.25	37,000	-
[7590]	26/02/12	400	401	399	400	+1	+0.25	38,200	-
[7590]	26/02/10	399	401	397	399	+2	+0.50	54,200	-
[7590]	26/02/09	402	402	397	397	-1	-0.25	70,500	-
[7590]	26/02/06	398	399	397	398	0	0.00	32,400	-
[7590]	26/02/05	397	399	397	398	+1	+0.25	33,400	-
[7590]	26/02/04	399	400	397	397	-3	-0.75	49,000	-
[7590]	26/02/03	400	401	398	400	+1	+0.25	51,400	-
[7590]	26/02/02	405	405	398	399	-3	-0.75	59,000	-
[7590]	26/01/30	400	402	400	402	+3	+0.75	39,100	-
[7590]	26/01/29	400	402	399	399	-2	-0.50	63,400	-
[7590]	26/01/28	403	404	400	401	-1	-0.25	80,900	-
[7590]	26/01/27	404	405	401	402	-1	-0.25	59,700	-
[7590]	26/01/26	406	407	403	403	-3	-0.74	80,800	-
[7590]	26/01/23	409	410	405	406	-2	-0.49	100,600	-
[7590]	26/01/22	412	412	408	408	-3	-0.73	113,000	-
[7590]	26/01/21	412	413	411	411	-3	-0.72	62,800	-
[7590]	26/01/20	412	415	412	414	+2	+0.49	88,600	-
[7590]	26/01/19	414	415	412	412	-25	-5.72	364,400	-
[7590]	26/01/16	437	441	437	437	0	0.00	276,600	-
[7590]	26/01/15	437	440	437	437	0	0.00	112,100	-
[7590]	26/01/14	436	438	435	437	+1	+0.23	139,800	-
[7590]	26/01/13	434	438	434	436	+2	+0.46	97,600	-
[7590]	26/01/09	436	437	434	434	0	0.00	50,200	-
[7590]	26/01/08	435	438	432	434	-1	-0.23	60,100	-
[7590]	26/01/07	438	440	435	435	0	0.00	83,300	-
[7590]	26/01/06	431	438	431	435	+6	+1.40	62,200	-
[7590]	26/01/05	424	432	423	429	+7	+1.66	123,700	-
[7590]	25/12/30	424	428	422	422	-2	-0.47	90,900	-
[7590]	25/12/29	420	428	420	424	+4	+0.95	132,700	-
[7590]	25/12/26	420	421	417	420	0	0.00	125,100	-
[7590]	25/12/25	419	420	416	420	+1	+0.24	73,500	-
[7590]	25/12/24	421	421	419	419	0	0.00	57,300	-
[7590]	25/12/23	420	422	418	419	-1	-0.24	70,000	-
[7590]	25/12/22	420	422	417	420	+1	+0.24	80,900	-
[7590]	25/12/19	418	420	416	419	+4	+0.96	58,000	-
[7590]	25/12/18	414	416	413	415	+1	+0.24	45,200	-
[7590]	25/12/17	413	416	413	414	+1	+0.24	24,100	-
[7590]	25/12/16	413	417	412	413	-1	-0.24	40,200	-
[7590]	25/12/15	411	417	411	414	+2	+0.49	59,000	-
[7590]	25/12/12	413	416	412	412	+1	+0.24	58,400	-
[7590]	25/12/11	415	416	411	411	-4	-0.96	82,600	-
[7590]	25/12/10	417	418	415	415	-4	-0.95	51,200	-
[7590]	25/12/09	418	421	417	419	+1	+0.24	47,600	-
[7590]	25/12/08	417	421	417	418	+1	+0.24	61,800	-
[7590]	25/12/05	418	420	417	417	-1	-0.24	39,400	-
[7590]	25/12/04	418	421	416	418	+1	+0.24	45,300	-
[7590]	25/12/03	418	421	417	417	-2	-0.48	68,100	-
[7590]	25/12/02	422	422	418	419	+1	+0.24	52,500	-
[7590]	25/12/01	422	422	416	418	-2	-0.48	118,100	-
[7590]	25/11/28	422	424	420	420	-1	-0.24	124,300	-
[7590]	25/11/27	423	428	420	421	-34	-7.47	333,300	-
[7590]	25/11/26	455	461	445	455	+3	+0.66	290,100	-
[7590]	25/11/25	447	453	446	452	+10	+2.26	138,800	-
[7590]	25/11/21	437	442	436	442	+4	+0.91	44,400	-
[7590]	25/11/20	439	439	434	438	+3	+0.69	44,200	-
[7590]	25/11/19	440	440	433	435	-5	-1.14	46,400	-
[7590]	25/11/18	438	440	435	440	0	0.00	44,400	-
[7590]	25/11/17	440	442	437	440	+3	+0.69	57,900	-
[7590]	25/11/14	432	437	432	437	+2	+0.46	28,400	-
[7590]	25/11/13	435	436	432	435	+2	+0.46	30,900	-
[7590]	25/11/12	430	436	428	433	+3	+0.70	25,800	-
[7590]	25/11/11	433	433	429	430	-1	-0.23	13,900	-
[7590]	25/11/10	429	432	429	431	+5	+1.17	28,700	-
[7590]	25/11/07	425	428	425	426	+5	+1.19	10,800	-
[7590]	25/11/06	420	428	419	421	+2	+0.48	45,600	-
[7590]	25/11/05	426	428	416	419	-7	-1.64	83,000	-
[7590]	25/11/04	421	429	421	426	+5	+1.19	27,600	-
[7590]	25/10/31	418	423	418	421	+3	+0.72	37,500	-
[7590]	25/10/30	421	423	417	418	-2	-0.48	68,800	-
[7590]	25/10/29	426	426	420	420	-6	-1.41	31,300	-
[7590]	25/10/28	430	431	426	426	-7	-1.62	30,200	-
[7590]	25/10/27	434	436	430	433	+2	+0.46	48,000	-
[7590]	25/10/24	438	438	431	431	-7	-1.60	39,900	-
[7590]	25/10/23	442	442	438	438	-2	-0.45	24,000	-
[7590]	25/10/22	433	443	429	440	+7	+1.62	66,300	-
[7590]	25/10/21	431	433	430	433	+4	+0.93	27,900	-
[7590]	25/10/20	423	429	423	429	+7	+1.66	17,700	-
[7590]	25/10/17	428	428	420	422	-3	-0.71	25,900	-
[7590]	25/10/16	422	429	422	425	+2	+0.47	24,200	-
[7590]	25/10/15	414	426	414	423	+14	+3.42	53,400	-
[7590]	25/10/14	410	414	407	409	-6	-1.45	88,800	-
[7590]	25/10/10	420	420	415	415	-5	-1.19	70,100	-
[7590]	25/10/09	421	421	417	420	-3	-0.71	116,300	-
[7590]	25/10/08	421	426	420	423	+2	+0.48	59,100	-
[7590]	25/10/07	425	426	420	421	-6	-1.41	57,600	-
[7590]	25/10/06	430	432	424	427	+1	+0.23	104,400	-
[7590]	25/10/03	420	427	420	426	+7	+1.67	68,100	-
[7590]	25/10/02	420	423	416	419	+1	+0.24	83,400	-
[7590]	25/10/01	424	425	418	418	-8	-1.88	104,600	-
[7590]	25/09/30	436	437	426	426	-12	-2.74	91,700	-
[7590]	25/09/29	449	449	437	438	-11	-2.45	109,800	-
[7590]	25/09/26	447	449	442	449	+3	+0.67	60,800	-
[7590]	25/09/25	441	447	435	446	+7	+1.59	88,400	-
[7590]	25/09/24	435	439	435	439	+5	+1.15	38,600	-
[7590]	25/09/22	438	439	434	434	+2	+0.46	45,000	-
[7590]	25/09/19	434	436	431	432	-1	-0.23	69,600	-
[7590]	25/09/18	435	435	432	433	-2	-0.46	43,300	-
[7590]	25/09/17	437	437	432	435	0	0.00	41,800	-
[7590]	25/09/16	437	438	434	435	-3	-0.68	72,200	-
[7590]	25/09/12	443	443	438	438	-6	-1.35	50,600	-
[7590]	25/09/11	446	447	441	444	0	0.00	26,600	-
[7590]	25/09/10	448	448	443	444	-2	-0.45	33,700	-
[7590]	25/09/09	447	456	445	446	0	0.00	98,300	-
[7590]	25/09/08	443	447	441	446	+3	+0.68	40,300	-
[7590]	25/09/05	447	448	443	443	-6	-1.34	45,700	-