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
[7593]	26/10/29	488	489	482	487	-2.0	-0.41	809,000	55,254,200,320
[7593]	26/10/28	496	497	488	489	-5.0	-1.01	338,300	55,481,118,720
[7593]	26/10/27	505	505	491	494	-12.0	-2.37	475,300	56,048,410,624
[7593]	26/10/26	506	509	502	506	+1.0	+0.20	349,400	57,409,908,736
[7593]	26/10/23	509	511	502	505	+4.0	+0.80	385,100	57,296,453,632
[7593]	26/10/22	504	505	500	501	0	+0.00	238,500	56,842,616,832
[7593]	26/10/21	509	509	501	501	-1.0	-0.20	336,300	56,842,616,832
[7593]	26/10/20	507	508	500	502	-2.0	-0.40	290,400	56,956,076,032
[7593]	26/10/19	512	512	503	504	-1.0	-0.20	291,000	57,182,994,432
[7593]	26/10/16	508	508	499	505	-2.0	-0.39	334,100	57,296,453,632
[7593]	26/10/15	502	511	498	507	+5.0	+1.00	913,500	57,523,367,936
[7593]	26/10/14	509	509	498	502	-3.0	-0.59	283,700	56,956,076,032
[7593]	26/10/13	504	505	500	505	+6.0	+1.20	367,300	57,296,453,632
[7593]	26/10/09	508	510	499	499	-6.0	-1.19	372,200	56,615,702,528
[7593]	26/10/08	506	508	500	505	-1.0	-0.20	302,900	57,296,453,632
[7593]	26/10/07	500	509	500	506	0	+0.00	327,300	57,409,908,736
[7593]	26/10/06	504	508	502	506	+2.0	+0.40	435,300	57,409,908,736
[7593]	26/10/05	510	513	501	504	-6.0	-1.18	517,300	57,182,994,432
[7593]	26/10/02	515	518	508	510	-10.0	-1.92	443,500	57,863,741,440
[7593]	26/10/01	513	522	512	520	+6.0	+1.17	418,400	58,998,325,248
[7593]	26/09/30	509	515	506	514	+5.0	+0.98	411,900	58,317,578,240
[7593]	26/09/29	515	515	507	509	-16.0	-3.05	664,300	57,750,286,336
[7593]	26/09/28	530	532	523	525	-4.0	-0.76	848,800	59,565,617,152
[7593]	26/09/25	527	532	526	529	+3.0	+0.57	451,400	60,019,449,856
[7593]	26/09/24	526	532	525	526	-2.0	-0.38	620,300	59,679,076,352
[7593]	26/09/18	527	532	524	528	+1.0	+0.19	479,000	59,905,994,752
[7593]	26/09/17	523	529	523	527	+4.0	+0.76	307,700	59,792,535,552
[7593]	26/09/16	522	528	522	523	+1.0	+0.19	313,700	59,338,702,848
[7593]	26/09/15	517	524	517	522	+4.0	+0.77	538,700	59,225,243,648
[7593]	26/09/14	517	521	515	518	+4.0	+0.78	355,400	58,771,410,944
[7593]	26/09/11	507	517	504	514	+2.0	+0.39	703,200	58,317,578,240
[7593]	26/09/10	523	523	511	512	-13.0	-2.48	558,700	58,090,659,840
[7593]	26/09/09	525	528	522	525	-2.0	-0.38	1,257,200	59,565,617,152
[7593]	26/09/08	530	534	527	527	-4.0	-0.75	446,500	59,792,535,552
[7593]	26/09/07	537	539	529	531	-9.0	-1.67	453,500	60,246,368,256
[7593]	26/09/04	537	540	533	540	+3.0	+0.56	379,800	62,777,790,464
[7593]	26/09/03	537	539	534	537	0	+0.00	310,900	62,429,024,256
[7593]	26/09/02	541	541	536	537	-6.0	-1.10	433,900	62,429,024,256
[7593]	26/09/01	533	544	533	543	+5.0	+0.93	390,500	63,126,556,672
[7593]	26/08/31	531	538	531	538	+4.0	+0.75	247,500	62,545,281,024
[7593]	26/08/28	528	537	528	534	+4.0	+0.75	309,300	62,080,258,048
[7593]	26/08/27	533	537	529	530	-2.0	-0.38	325,200	61,615,239,168
[7593]	26/08/26	536	537	529	532	+1.0	+0.19	334,100	61,847,748,608
[7593]	26/08/25	539	539	529	531	-4.0	-0.75	325,500	61,731,495,936
[7593]	26/08/24	543	545	533	535	-6.0	-1.11	557,700	62,196,514,816
[7593]	26/08/21	537	542	534	541	+6.0	+1.12	483,000	62,894,047,232
[7593]	26/08/20	535	535	530	535	+4.0	+0.75	391,900	62,196,514,816
[7593]	26/08/19	531	535	528	531	-4.0	-0.75	444,200	61,731,495,936
[7593]	26/08/18	522	537	522	535	+11.0	+2.10	669,000	62,196,514,816
[7593]	26/08/17	521	527	520	524	+4.0	+0.77	468,500	60,917,706,752
[7593]	26/08/14	516	521	511	520	0	+0.00	398,600	60,452,687,872
[7593]	26/08/13	515	525	513	520	+7.0	+1.36	705,900	60,452,687,872
[7593]	26/08/12	505	522	501	513	+27.0	+5.56	1,534,800	59,638,902,784
[7593]	26/08/10	479	486	476	486	+8.0	+1.67	322,300	56,500,011,008
[7593]	26/08/07	482	482	475	478	+2.0	+0.42	300,500	55,569,969,152
[7593]	26/08/06	475	484	474	476	-1.0	-0.21	429,000	55,337,459,712
[7593]	26/08/05	480	481	475	477	0	+0.00	314,200	55,453,716,480
[7593]	26/08/04	482	484	476	477	-8.0	-1.65	337,900	55,453,716,480
[7593]	26/08/03	491	491	482	485	-7.0	-1.42	432,500	56,383,758,336
[7593]	26/07/31	497	499	492	492	-8.0	-1.60	318,200	57,197,543,424
[7593]	26/07/30	499	500	492	500	+1.0	+0.20	453,000	58,127,585,280
[7593]	26/07/29	491	501	490	499	+9.0	+1.84	599,700	58,011,328,512
[7593]	26/07/28	490	491	485	490	+1.0	+0.20	306,200	56,965,033,984
[7593]	26/07/27	481	489	481	489	+8.0	+1.66	315,700	56,848,777,216
[7593]	26/07/24	480	483	477	481	-2.0	-0.41	320,000	55,918,735,360
[7593]	26/07/23	484	485	480	483	0	+0.00	179,800	56,151,244,800
[7593]	26/07/22	479	486	477	483	+2.0	+0.42	398,300	56,151,244,800
[7593]	26/07/21	473	483	473	481	+9.0	+1.91	385,300	55,918,735,360
[7593]	26/07/17	475	478	470	472	0	0.00	415,300	-
[7593]	26/07/16	473	478	472	472	+1	+0.21	413,000	-
[7593]	26/07/15	472	473	471	471	+2	+0.43	210,900	-
[7593]	26/07/14	474	475	468	469	+2	+0.43	325,300	-
[7593]	26/07/13	473	476	467	467	-3	-0.64	343,200	-
[7593]	26/07/10	468	471	467	470	+1	+0.21	308,200	-
[7593]	26/07/09	470	471	467	469	-2	-0.42	269,100	-
[7593]	26/07/08	470	474	469	471	+1	+0.21	256,300	-
[7593]	26/07/07	470	473	468	470	+3	+0.64	338,800	-
[7593]	26/07/06	463	469	461	467	+7	+1.52	317,600	-
[7593]	26/07/03	464	465	459	460	0	0.00	380,700	-
[7593]	26/07/02	454	461	453	460	+11	+2.45	626,300	-
[7593]	26/07/01	449	453	447	449	0	0.00	438,800	-
[7593]	26/06/30	456	456	449	449	-6	-1.32	516,900	-
[7593]	26/06/29	455	455	450	455	+6	+1.34	622,800	-
[7593]	26/06/26	447	451	446	449	+2	+0.45	365,600	-
[7593]	26/06/25	448	449	445	447	+3	+0.68	346,600	-
[7593]	26/06/24	444	453	443	444	+2	+0.45	625,300	-
[7593]	26/06/23	441	450	440	442	-1	-0.23	729,600	-
[7593]	26/06/22	443	444	439	443	0	0.00	389,200	-
[7593]	26/06/19	441	445	440	443	+1	+0.23	269,500	-
[7593]	26/06/18	444	446	440	442	-2	-0.45	396,900	-
[7593]	26/06/17	443	448	442	444	+2	+0.45	471,300	-
[7593]	26/06/16	440	442	436	442	+2	+0.45	392,400	-
[7593]	26/06/15	441	443	440	440	0	0.00	393,100	-
[7593]	26/06/12	435	441	435	440	+3	+0.69	386,600	-
[7593]	26/06/11	444	445	434	437	-5	-1.13	418,000	-
[7593]	26/06/10	438	442	437	442	+6	+1.38	466,600	-
[7593]	26/06/09	438	442	434	436	-1	-0.23	499,900	-
[7593]	26/06/08	436	440	431	437	+1	+0.23	647,900	-
[7593]	26/06/05	435	439	432	436	+3	+0.69	599,700	-
[7593]	26/06/04	433	438	430	433	-4	-0.92	327,000	-
[7593]	26/06/03	433	438	430	437	+3	+0.69	695,200	-
[7593]	26/06/02	432	437	429	434	0	0.00	485,300	-
[7593]	26/06/01	440	440	428	434	-9	-2.03	1,168,300	-
[7593]	26/05/29	442	447	441	443	+1	+0.23	643,200	-
[7593]	26/05/28	440	444	440	442	+1	+0.23	374,500	-
[7593]	26/05/27	442	443	436	441	-2	-0.45	745,700	-
[7593]	26/05/26	440	445	439	443	+3	+0.68	362,500	-
[7593]	26/05/25	446	446	439	440	-7	-1.57	542,200	-
[7593]	26/05/22	451	452	445	447	-3.0	-0.67	373,500	-
[7593]	26/05/21	457	457	450	450	-4.0	-0.88	259,700	-
[7593]	26/05/20	459	459	451	454	-4.0	-0.87	435,900	-
[7593]	26/05/19	451	458	449	458	+13.0	+2.92	545,700	-
[7593]	26/05/18	462	462	444	445	-21.0	-4.51	1,419,500	-
[7593]	26/05/15	470	470	461	466	0	+0.00	336,700	-
[7593]	26/05/14	463	469	462	466	+4.0	+0.87	325,800	-
[7593]	26/05/13	460	464	460	462	+3.0	+0.65	313,500	-
[7593]	26/05/12	478	479	459	459	-23.0	-4.77	977,300	-
[7593]	26/05/11	483	485	481	482	0	+0.00	163,800	-
[7593]	26/05/08	480	483	479	482	+2.0	+0.42	242,800	-
[7593]	26/05/07	480	483	478	480	0	+0.00	349,700	-
[7593]	26/05/01	480	483	477	480	0	+0.00	232,700	-
[7593]	26/04/30	480	480	476	480	-2.0	-0.41	343,000	-
[7593]	26/04/28	476	482	476	482	+6.0	+1.26	275,900	-
[7593]	26/04/27	477	480	475	476	-4	-0.83	300,500	-
[7593]	26/04/24	480	480	475	480	+1	+0.21	269,100	-
[7593]	26/04/23	480	481	475	479	-2	-0.42	429,700	-
[7593]	26/04/22	488	488	481	481	-7	-1.43	414,400	-
[7593]	26/04/21	494	496	488	488	-5	-1.01	263,200	-
[7593]	26/04/20	496	496	490	493	+1	+0.20	202,700	-
[7593]	26/04/17	493	496	491	492	-3	-0.61	181,600	-
[7593]	26/04/16	495	498	492	495	0	0.00	234,300	-
[7593]	26/04/15	494	498	493	495	+2	+0.41	251,900	-
[7593]	26/04/14	496	498	491	493	-2	-0.40	233,800	-
[7593]	26/04/13	497	499	492	495	-4	-0.80	235,600	-
[7593]	26/04/10	504	505	497	499	-3	-0.60	246,800	-
[7593]	26/04/09	509	510	502	502	-4	-0.79	266,400	-
[7593]	26/04/08	505	507	501	506	+9	+1.81	285,000	-
[7593]	26/04/07	497	502	496	497	+1	+0.20	257,200	-
[7593]	26/04/06	494	499	491	496	+2	+0.40	185,300	-
[7593]	26/04/03	497	498	491	494	+3	+0.61	288,500	-
[7593]	26/04/02	496	500	491	491	-3	-0.61	368,800	-
[7593]	26/04/01	495	495	489	494	+7	+1.44	390,500	-
[7593]	26/03/31	488	492	485	487	-4	-0.81	461,800	-
[7593]	26/03/30	484	492	481	491	-19	-3.73	541,200	-
[7593]	26/03/27	512	515	509	510	-2	-0.39	646,700	-
[7593]	26/03/26	515	515	508	512	+1	+0.20	337,100	-
[7593]	26/03/25	515	516	510	511	+1	+0.20	326,000	-
[7593]	26/03/24	504	510	502	510	+14	+2.82	223,300	-
[7593]	26/03/23	497	499	492	496	-6	-1.20	401,400	-
[7593]	26/03/19	512	513	502	502	-16	-3.09	382,700	-
[7593]	26/03/18	516	518	514	518	+7	+1.37	196,900	-
[7593]	26/03/17	510	515	509	511	+2	+0.39	211,200	-
[7593]	26/03/16	508	513	506	509	-1	-0.20	300,700	-
[7593]	26/03/13	520	522	510	510	-15	-2.86	427,600	-
[7593]	26/03/12	537	537	524	525	-12	-2.23	303,100	-
[7593]	26/03/11	542	543	537	537	-2	-0.37	160,100	-
[7593]	26/03/10	538	541	534	539	+6	+1.13	273,400	-
[7593]	26/03/09	524	534	518	533	-8	-1.48	445,100	-
[7593]	26/03/06	543	543	536	541	-2	-0.37	236,900	-
[7593]	26/03/05	546	550	541	543	+7	+1.31	266,000	-
[7593]	26/03/04	540	540	529	536	-14	-2.55	393,800	-
[7593]	26/03/03	563	563	549	550	-18	-3.17	323,400	-
[7593]	26/03/02	565	570	559	568	-6	-1.05	334,900	-
[7593]	26/02/27	569	574	566	574	+7	+1.23	244,800	-
[7593]	26/02/26	570	570	564	567	0	0.00	272,100	-
[7593]	26/02/25	569	570	563	567	-2	-0.35	186,400	-
[7593]	26/02/24	561	569	556	569	+11	+1.97	212,800	-
[7593]	26/02/20	561	562	554	558	-6	-1.06	188,400	-
[7593]	26/02/19	563	565	556	564	+5	+0.89	280,500	-
[7593]	26/02/18	553	560	553	559	+7	+1.27	227,900	-
[7593]	26/02/17	553	558	552	552	-4	-0.72	258,300	-
[7593]	26/02/16	565	565	551	556	-4	-0.71	270,700	-
[7593]	26/02/13	573	575	560	560	-12	-2.10	257,200	-
[7593]	26/02/12	565	572	564	572	+10	+1.78	407,700	-
[7593]	26/02/10	558	563	555	562	+5	+0.90	214,900	-
[7593]	26/02/09	560	562	552	557	0	0.00	369,800	-
[7593]	26/02/06	554	557	552	557	+2	+0.36	152,100	-
[7593]	26/02/05	554	558	554	555	+4	+0.73	247,200	-
[7593]	26/02/04	544	552	543	551	+8	+1.47	266,200	-
[7593]	26/02/03	544	544	540	543	+5	+0.93	127,300	-
[7593]	26/02/02	545	548	538	538	-6	-1.10	174,000	-
[7593]	26/01/30	538	544	537	544	+5	+0.93	204,000	-
[7593]	26/01/29	536	542	529	539	+2	+0.37	390,900	-
[7593]	26/01/28	542	542	537	537	-8	-1.47	211,700	-
[7593]	26/01/27	543	546	539	545	-3	-0.55	262,600	-
[7593]	26/01/26	551	551	542	548	-3	-0.54	259,100	-
[7593]	26/01/23	550	551	547	551	-1	-0.18	167,000	-
[7593]	26/01/22	546	552	546	552	+12	+2.22	218,900	-
[7593]	26/01/21	545	545	538	540	-7	-1.28	258,500	-
[7593]	26/01/20	550	551	543	547	-6	-1.08	170,200	-
[7593]	26/01/19	550	553	546	553	+1	+0.18	164,600	-
[7593]	26/01/16	549	553	547	552	+4	+0.73	196,700	-
[7593]	26/01/15	540	548	540	548	+8	+1.48	193,200	-
[7593]	26/01/14	537	543	536	540	+4	+0.75	249,000	-
[7593]	26/01/13	539	540	535	536	-2	-0.37	250,000	-
[7593]	26/01/09	541	544	537	538	-2	-0.37	199,800	-
[7593]	26/01/08	542	545	540	540	-5	-0.92	188,800	-
[7593]	26/01/07	539	547	536	545	+5	+0.93	293,700	-
[7593]	26/01/06	537	541	536	540	+4	+0.75	197,000	-
[7593]	26/01/05	538	539	533	536	0	0.00	203,500	-
[7593]	25/12/30	537	540	536	536	-3	-0.56	124,700	-
[7593]	25/12/29	536	540	533	539	+3	+0.56	299,000	-
[7593]	25/12/26	534	537	533	536	+1	+0.19	234,700	-
[7593]	25/12/25	538	539	534	535	+3	+0.56	169,400	-
[7593]	25/12/24	534	538	531	532	-3	-0.56	174,500	-
[7593]	25/12/23	529	539	527	535	+6	+1.13	324,700	-
[7593]	25/12/22	529	531	525	529	+1	+0.19	210,300	-
[7593]	25/12/19	519	533	519	528	+5	+0.96	544,800	-
[7593]	25/12/18	521	523	518	523	+2	+0.38	166,000	-
[7593]	25/12/17	523	526	521	521	-2	-0.38	198,900	-
[7593]	25/12/16	529	529	522	523	-6	-1.13	211,300	-
[7593]	25/12/15	517	529	516	529	+12	+2.32	299,200	-
[7593]	25/12/12	517	519	515	517	+6	+1.17	245,600	-
[7593]	25/12/11	519	521	510	511	-6	-1.16	292,100	-
[7593]	25/12/10	516	521	514	517	+3	+0.58	281,100	-
[7593]	25/12/09	515	517	509	514	-3	-0.58	177,100	-
[7593]	25/12/08	519	522	514	517	-2	-0.39	282,500	-
[7593]	25/12/05	516	519	513	519	+6	+1.17	199,800	-
[7593]	25/12/04	514	519	513	513	-1	-0.19	330,800	-
[7593]	25/12/03	509	514	507	514	+4	+0.78	231,000	-
[7593]	25/12/02	512	512	508	510	0	0.00	210,200	-
[7593]	25/12/01	515	515	509	510	-4	-0.78	289,300	-
[7593]	25/11/28	512	514	511	514	+2	+0.39	213,600	-
[7593]	25/11/27	512	513	508	512	0	0.00	190,200	-
[7593]	25/11/26	510	512	508	512	+4	+0.79	298,300	-
[7593]	25/11/25	509	510	505	508	0	0.00	183,900	-
[7593]	25/11/21	502	508	502	508	+5	+0.99	334,300	-
[7593]	25/11/20	501	504	500	503	+4	+0.80	179,600	-
[7593]	25/11/19	497	500	494	499	+1	+0.20	246,500	-
[7593]	25/11/18	502	504	496	498	-5	-0.99	249,500	-
[7593]	25/11/17	500	503	498	503	+8	+1.62	489,000	-
[7593]	25/11/14	495	497	493	495	-3	-0.60	208,100	-
[7593]	25/11/13	499	500	495	498	0	0.00	224,200	-
[7593]	25/11/12	493	498	492	498	+3	+0.61	163,100	-
[7593]	25/11/11	496	497	490	495	0	0.00	168,700	-
[7593]	25/11/10	492	495	491	495	+4	+0.81	175,700	-
[7593]	25/11/07	486	493	486	491	+5	+1.03	183,600	-
[7593]	25/11/06	488	489	485	486	0	0.00	208,100	-
[7593]	25/11/05	488	491	485	486	-6	-1.22	252,400	-
[7593]	25/11/04	484	492	482	492	+5	+1.03	360,800	-
[7593]	25/10/31	490	490	484	487	+1	+0.21	320,200	-
[7593]	25/10/30	485	489	484	486	-1	-0.21	265,200	-
[7593]	25/10/29	492	493	486	487	-5	-1.02	303,600	-
[7593]	25/10/28	501	501	492	492	-13	-2.57	316,500	-
[7593]	25/10/27	504	506	502	505	+4	+0.80	257,900	-
[7593]	25/10/24	505	505	501	501	-5	-0.99	255,600	-
[7593]	25/10/23	504	506	501	506	+3	+0.60	342,000	-
[7593]	25/10/22	495	505	495	503	+8	+1.62	778,200	-
[7593]	25/10/21	495	498	495	495	-3	-0.60	248,000	-
[7593]	25/10/20	499	502	495	498	+2	+0.40	374,200	-
[7593]	25/10/17	494	498	493	496	-1	-0.20	272,500	-
[7593]	25/10/16	494	499	494	497	+8	+1.64	592,200	-
[7593]	25/10/15	486	490	484	489	+11	+2.30	369,800	-
[7593]	25/10/14	477	483	476	478	-5	-1.04	434,900	-
[7593]	25/10/10	488	489	481	483	-8	-1.63	246,200	-
[7593]	25/10/09	490	492	488	491	-1	-0.20	210,600	-
[7593]	25/10/08	494	496	490	492	-1	-0.20	212,600	-
[7593]	25/10/07	491	497	491	493	+2	+0.41	257,700	-
[7593]	25/10/06	491	495	488	491	+5	+1.03	401,700	-
[7593]	25/10/03	480	488	479	486	+6	+1.25	220,800	-
[7593]	25/10/02	481	483	476	480	-2	-0.41	345,800	-
[7593]	25/10/01	490	490	482	482	-11	-2.23	319,300	-
[7593]	25/09/30	492	495	487	493	+1	+0.20	360,800	-
[7593]	25/09/29	488	495	486	492	-4	-0.81	669,000	-
[7593]	25/09/26	495	498	495	496	0	0.00	735,200	-
[7593]	25/09/25	495	498	494	496	-1	-0.20	354,400	-
[7593]	25/09/24	497	497	494	497	0	0.00	501,400	-
[7593]	25/09/22	496	499	496	497	-1	-0.20	240,300	-
[7593]	25/09/19	498	500	496	498	+1	+0.20	355,900	-
[7593]	25/09/18	500	500	496	497	-2	-0.40	320,900	-
[7593]	25/09/17	502	503	498	499	-3	-0.60	237,100	-
[7593]	25/09/16	500	504	499	502	+2	+0.40	281,000	-
[7593]	25/09/12	497	500	496	500	+1	+0.20	312,800	-
[7593]	25/09/11	500	501	496	499	0	0.00	280,400	-
[7593]	25/09/10	495	502	494	499	+3	+0.60	319,200	-
[7593]	25/09/09	497	498	494	496	0	0.00	311,400	-
[7593]	25/09/08	498	498	494	496	-1	-0.20	281,000	-
[7593]	25/09/05	493	497	492	497	+2	+0.40	252,000	-