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
[7600]	26/10/29	587	592	577	587	0	+0.00	282,100	15,469,526,016
[7600]	26/10/28	602	607	582	587	-18.0	-2.98	342,700	15,469,526,016
[7600]	26/10/27	606	614	600	605	+9.0	+1.51	328,500	15,943,888,896
[7600]	26/10/26	605	605	595	596	-4.0	-0.67	134,900	15,706,707,968
[7600]	26/10/23	613	613	591	600	-13.0	-2.12	527,200	15,812,121,600
[7600]	26/10/22	614	622	599	613	-1.0	-0.16	401,300	16,154,717,184
[7600]	26/10/21	613	614	595	614	+9.0	+1.49	458,800	16,181,070,848
[7600]	26/10/20	614	619	603	605	-9.0	-1.47	170,200	15,943,888,896
[7600]	26/10/19	614	617	605	614	-5.0	-0.81	102,500	16,181,070,848
[7600]	26/10/16	638	638	616	619	-10.0	-1.59	99,400	16,312,839,168
[7600]	26/10/15	622	635	622	629	-3.0	-0.47	259,400	16,576,373,760
[7600]	26/10/14	640	641	632	632	-13.0	-2.02	112,100	16,655,434,752
[7600]	26/10/13	622	647	620	645	+33.0	+5.39	263,800	16,998,030,336
[7600]	26/10/09	610	619	608	612	-7.0	-1.13	111,500	16,128,364,544
[7600]	26/10/08	626	634	612	619	-9.0	-1.43	132,800	16,312,839,168
[7600]	26/10/07	635	635	622	628	-8.0	-1.26	85,800	16,550,021,120
[7600]	26/10/06	634	639	621	636	-4.0	-0.62	116,400	16,760,848,384
[7600]	26/10/05	618	640	618	640	+27.0	+4.40	174,800	16,866,263,040
[7600]	26/10/02	615	620	605	613	-2.0	-0.33	185,800	16,154,717,184
[7600]	26/10/01	629	630	608	615	-21.0	-3.30	360,200	16,207,424,512
[7600]	26/09/30	637	645	629	636	-1.0	-0.16	164,100	16,760,848,384
[7600]	26/09/29	651	657	626	637	-20.0	-3.04	166,700	16,787,202,048
[7600]	26/09/28	671	671	653	657	-22.0	-3.24	146,000	17,314,273,280
[7600]	26/09/25	668	681	659	679	+19.0	+2.88	258,200	17,894,051,840
[7600]	26/09/24	678	678	655	660	-10.0	-1.49	132,500	17,393,334,272
[7600]	26/09/18	670	676	660	670	-7.0	-1.03	116,200	17,656,868,864
[7600]	26/09/17	652	681	651	677	+17.0	+2.58	164,900	17,841,344,512
[7600]	26/09/16	643	663	630	660	+7.0	+1.07	239,500	17,393,334,272
[7600]	26/09/15	647	665	647	653	-1.0	-0.15	250,700	17,208,858,624
[7600]	26/09/14	627	658	626	654	+17.0	+2.67	175,400	17,235,212,288
[7600]	26/09/11	607	645	603	637	+20.0	+3.24	334,200	16,787,202,048
[7600]	26/09/10	616	625	609	617	-6.0	-0.96	410,100	16,260,131,840
[7600]	26/09/09	633	633	609	623	-1.0	-0.16	567,000	16,418,252,800
[7600]	26/09/08	677	677	622	624	-59.0	-8.64	645,500	16,444,606,464
[7600]	26/09/07	658	686	658	683	+15.0	+2.25	245,600	17,999,464,448
[7600]	26/09/04	650	679	650	668	+24.0	+3.73	297,900	17,604,161,536
[7600]	26/09/03	667	671	640	644	-15.0	-2.28	458,900	16,971,677,696
[7600]	26/09/02	719	719	655	659	-58.0	-8.09	832,800	17,366,980,608
[7600]	26/09/01	720	724	700	717	-12.0	-1.65	429,900	18,895,484,928
[7600]	26/08/31	798	803	726	729	-78.0	-9.67	1,296,500	19,211,726,848
[7600]	26/08/28	802	829	802	807	0	+0.00	174,000	21,267,304,448
[7600]	26/08/27	831	832	800	807	-22.0	-2.65	225,100	21,267,304,448
[7600]	26/08/26	823	855	823	829	+16.0	+1.97	311,000	21,847,080,960
[7600]	26/08/25	825	827	798	813	-15.0	-1.81	239,700	21,425,424,384
[7600]	26/08/24	834	845	822	828	-10.0	-1.19	90,000	21,820,727,296
[7600]	26/08/21	833	844	822	838	-7.0	-0.83	150,000	22,084,263,936
[7600]	26/08/20	821	848	797	845	+38.0	+4.71	282,500	22,268,737,536
[7600]	26/08/19	840	849	796	807	-41.0	-4.83	651,300	21,267,304,448
[7600]	26/08/18	875	876	842	848	-27.0	-3.09	249,800	22,347,798,528
[7600]	26/08/17	885	888	871	875	-19.0	-2.13	140,900	23,059,343,360
[7600]	26/08/14	888	906	883	894	-3.0	-0.33	114,100	23,560,060,928
[7600]	26/08/13	882	905	867	897	+15.0	+1.70	158,500	23,639,121,920
[7600]	26/08/12	874	882	853	882	+12.0	+1.38	144,300	23,243,819,008
[7600]	26/08/10	930	930	865	870	-50.0	-5.43	293,800	22,927,577,088
[7600]	26/08/07	920	921	898	920	-7.0	-0.76	175,500	24,245,252,096
[7600]	26/08/06	892	939	885	927	+24.0	+2.66	323,100	24,429,727,744
[7600]	26/08/05	888	934	881	903	+11.0	+1.23	267,700	23,797,243,904
[7600]	26/08/04	850	900	843	892	+50.0	+5.94	313,900	23,507,353,600
[7600]	26/08/03	877	885	832	842	-20.0	-2.32	399,400	22,189,676,544
[7600]	26/07/31	854	899	804	862	-7.0	-0.81	664,800	22,716,747,776
[7600]	26/07/30	900	909	850	869	-31.0	-3.44	449,300	22,901,223,424
[7600]	26/07/29	922	926	884	900	-3.0	-0.33	311,800	23,718,182,912
[7600]	26/07/28	915	923	903	903	-17.0	-1.85	126,900	23,797,243,904
[7600]	26/07/27	923	928	897	920	+20.0	+2.22	166,100	24,245,252,096
[7600]	26/07/24	913	924	896	900	-17.0	-1.85	161,500	23,718,182,912
[7600]	26/07/23	949	950	913	917	-24.0	-2.55	212,600	24,166,193,152
[7600]	26/07/22	933	954	930	941	-3.0	-0.32	159,800	24,798,676,992
[7600]	26/07/21	953	959	935	944	-19.0	-1.97	251,100	24,877,737,984
[7600]	26/07/17	975	981	915	963	0	0.00	445,700	-
[7600]	26/07/16	977	979	953	963	-15	-1.53	248,200	-
[7600]	26/07/15	973	979	947	978	-10	-1.01	230,300	-
[7600]	26/07/14	941	1,005	930	988	+44	+4.66	478,600	-
[7600]	26/07/13	929	970	927	944	0	0.00	339,100	-
[7600]	26/07/10	874	949	874	944	+70	+8.01	413,100	-
[7600]	26/07/09	877	888	872	874	-4	-0.46	165,200	-
[7600]	26/07/08	887	895	875	878	-11	-1.24	146,600	-
[7600]	26/07/07	893	900	882	889	-5	-0.56	103,500	-
[7600]	26/07/06	890	909	873	894	-1	-0.11	165,200	-
[7600]	26/07/03	880	905	857	895	+27	+3.11	240,700	-
[7600]	26/07/02	878	887	865	868	-4	-0.46	188,000	-
[7600]	26/07/01	881	891	868	872	-8	-0.91	152,900	-
[7600]	26/06/30	889	889	862	880	-10	-1.12	226,100	-
[7600]	26/06/29	928	930	885	890	-26	-2.84	213,000	-
[7600]	26/06/26	925	926	899	916	-12	-1.29	204,700	-
[7600]	26/06/25	915	937	903	928	+23	+2.54	289,300	-
[7600]	26/06/24	915	927	899	905	-6	-0.66	319,100	-
[7600]	26/06/23	913	915	893	911	-8	-0.87	303,100	-
[7600]	26/06/22	910	924	904	919	+1	+0.11	320,600	-
[7600]	26/06/19	890	932	886	918	+13	+1.44	395,300	-
[7600]	26/06/18	916	924	869	905	-21	-2.27	917,500	-
[7600]	26/06/17	809	946	808	926	+121	+15.03	1,171,000	-
[7600]	26/06/16	810	817	790	805	-12	-1.47	387,900	-
[7600]	26/06/15	807	820	793	817	+16	+2.00	315,200	-
[7600]	26/06/12	779	802	770	801	+20	+2.56	334,100	-
[7600]	26/06/11	779	794	765	781	-13	-1.64	317,300	-
[7600]	26/06/10	785	802	775	794	+8	+1.02	333,000	-
[7600]	26/06/09	785	794	755	786	+6	+0.77	276,700	-
[7600]	26/06/08	783	802	770	780	-18	-2.26	199,300	-
[7600]	26/06/05	793	799	772	798	+10	+1.27	229,400	-
[7600]	26/06/04	777	797	771	788	-4	-0.51	311,900	-
[7600]	26/06/03	815	830	784	792	-23	-2.82	394,800	-
[7600]	26/06/02	834	834	811	815	-27	-3.21	477,000	-
[7600]	26/06/01	805	854	805	842	+38	+4.73	436,200	-
[7600]	26/05/29	805	827	797	804	-6	-0.74	423,400	-
[7600]	26/05/28	804	816	781	810	+5	+0.62	378,400	-
[7600]	26/05/27	807	817	787	805	+5	+0.63	421,000	-
[7600]	26/05/26	817	817	772	800	-12	-1.48	525,500	-
[7600]	26/05/25	794	821	768	812	+3	+0.37	546,100	-
[7600]	26/05/22	724	809	718	809	+91.0	+12.67	1,062,800	-
[7600]	26/05/21	710	724	696	718	+9.0	+1.27	430,800	-
[7600]	26/05/20	713	725	691	709	-11.0	-1.53	614,600	-
[7600]	26/05/19	724	747	707	720	-13.0	-1.77	1,104,500	-
[7600]	26/05/18	734	786	705	733	+103.0	+16.35	4,248,600	-
[7600]	26/05/15	630	630	630	630	+100.0	+18.87	87,800	-
[7600]	26/05/14	530	530	530	530	+80.0	+17.78	56,100	-
[7600]	26/05/13	446	457	446	450	+4.0	+0.90	450,800	-
[7600]	26/05/12	470	471	445	446	-19.0	-4.09	619,700	-
[7600]	26/05/11	493	494	460	465	-65.0	-12.26	1,079,500	-
[7600]	26/05/08	520	537	511	530	+8.0	+1.53	384,500	-
[7600]	26/05/07	526	539	518	522	0	+0.00	292,800	-
[7600]	26/05/01	543	545	515	522	-28.0	-5.09	415,000	-
[7600]	26/04/30	508	571	494	550	+47.0	+9.34	2,373,400	-
[7600]	26/04/28	561	562	495	503	-51.0	-9.21	1,009,800	-
[7600]	26/04/27	585	592	527	554	-28	-4.81	1,365,500	-
[7600]	26/04/24	574	605	571	582	+12	+2.11	616,600	-
[7600]	26/04/23	584	587	548	570	-13	-2.23	345,100	-
[7600]	26/04/22	567	599	560	583	+12	+2.10	665,000	-
[7600]	26/04/21	564	581	561	571	+7	+1.24	121,000	-
[7600]	26/04/20	560	569	554	564	+6	+1.08	59,200	-
[7600]	26/04/17	562	568	555	558	-8	-1.41	89,500	-
[7600]	26/04/16	566	567	556	566	+6	+1.07	141,500	-
[7600]	26/04/15	564	567	556	560	+1	+0.18	150,600	-
[7600]	26/04/14	552	560	549	559	+12	+2.19	79,600	-
[7600]	26/04/13	547	554	542	547	-4	-0.73	58,500	-
[7600]	26/04/10	564	565	549	551	-8	-1.43	80,800	-
[7600]	26/04/09	572	574	559	559	-13	-2.27	84,600	-
[7600]	26/04/08	573	575	563	572	+9	+1.60	132,100	-
[7600]	26/04/07	555	563	554	563	+8	+1.44	111,000	-
[7600]	26/04/06	545	557	543	555	+10	+1.83	93,000	-
[7600]	26/04/03	555	555	542	545	-8	-1.45	89,100	-
[7600]	26/04/02	561	566	547	553	-7	-1.25	163,500	-
[7600]	26/04/01	547	564	546	560	+23	+4.28	203,200	-
[7600]	26/03/31	541	546	529	537	-10	-1.83	345,200	-
[7600]	26/03/30	542	561	539	547	-32	-5.53	310,100	-
[7600]	26/03/27	574	584	561	579	+1	+0.17	237,900	-
[7600]	26/03/26	577	592	565	578	+1	+0.17	383,100	-
[7600]	26/03/25	551	579	549	577	+36	+6.65	372,300	-
[7600]	26/03/24	538	545	532	541	+13	+2.46	189,100	-
[7600]	26/03/23	530	537	525	528	-20	-3.65	272,800	-
[7600]	26/03/19	556	561	543	548	-17	-3.01	172,400	-
[7600]	26/03/18	560	568	549	565	+11	+1.99	274,700	-
[7600]	26/03/17	552	566	550	554	+12	+2.21	280,100	-
[7600]	26/03/16	545	550	533	542	+4	+0.74	312,600	-
[7600]	26/03/13	571	576	533	538	-42	-7.24	741,900	-
[7600]	26/03/12	585	586	571	580	-15	-2.52	369,000	-
[7600]	26/03/11	629	629	595	595	-30	-4.80	418,600	-
[7600]	26/03/10	643	652	605	625	0	0.00	645,300	-
[7600]	26/03/09	656	664	603	625	-58	-8.49	1,005,200	-
[7600]	26/03/06	701	703	679	683	-22	-3.12	400,700	-
[7600]	26/03/05	698	758	684	705	+24	+3.52	1,432,400	-
[7600]	26/03/04	670	698	610	681	+1	+0.15	1,180,800	-
[7600]	26/03/03	691	724	675	680	-8	-1.16	581,700	-
[7600]	26/03/02	633	696	626	688	+45	+7.00	702,800	-
[7600]	26/02/27	580	644	575	643	+63	+10.86	434,600	-
[7600]	26/02/26	585	585	576	580	-3	-0.51	129,100	-
[7600]	26/02/25	567	592	565	583	+17	+3.00	243,000	-
[7600]	26/02/24	559	582	551	566	-3	-0.53	296,600	-
[7600]	26/02/20	576	590	551	569	-6	-1.04	646,600	-
[7600]	26/02/19	510	600	510	575	+65	+12.75	1,669,600	-
[7600]	26/02/18	504	515	501	510	+12	+2.41	97,800	-
[7600]	26/02/17	492	500	492	498	+6	+1.22	55,600	-
[7600]	26/02/16	495	497	492	492	-1	-0.20	63,900	-
[7600]	26/02/13	499	501	492	493	-5	-1.00	63,900	-
[7600]	26/02/12	499	506	497	498	+1	+0.20	70,900	-
[7600]	26/02/10	491	498	491	497	+10	+2.05	42,000	-
[7600]	26/02/09	488	488	484	487	+2	+0.41	38,700	-
[7600]	26/02/06	490	490	481	485	-10	-2.02	108,900	-
[7600]	26/02/05	478	497	478	495	+19	+3.99	119,300	-
[7600]	26/02/04	476	482	474	476	-2	-0.42	100,700	-
[7600]	26/02/03	478	481	476	478	+3	+0.63	61,600	-
[7600]	26/02/02	492	492	475	475	-11	-2.26	176,900	-
[7600]	26/01/30	488	499	485	486	-4	-0.82	125,900	-
[7600]	26/01/29	484	491	482	490	+5	+1.03	85,200	-
[7600]	26/01/28	490	490	484	485	-3	-0.61	49,000	-
[7600]	26/01/27	488	491	486	488	0	0.00	57,100	-
[7600]	26/01/26	500	500	488	488	-9	-1.81	75,200	-
[7600]	26/01/23	503	507	497	497	-5	-1.00	49,000	-
[7600]	26/01/22	492	502	492	502	+10	+2.03	55,900	-
[7600]	26/01/21	494	494	491	492	-2	-0.40	67,200	-
[7600]	26/01/20	500	502	494	494	-6	-1.20	57,600	-
[7600]	26/01/19	508	508	498	500	-8	-1.57	87,900	-
[7600]	26/01/16	505	508	502	508	+3	+0.59	36,100	-
[7600]	26/01/15	504	505	501	505	+1	+0.20	30,100	-
[7600]	26/01/14	501	506	501	504	+3	+0.60	39,300	-
[7600]	26/01/13	511	511	500	501	-7	-1.38	85,000	-
[7600]	26/01/09	502	511	502	508	+5	+0.99	73,200	-
[7600]	26/01/08	504	507	503	503	-1	-0.20	41,800	-
[7600]	26/01/07	500	507	497	504	+4	+0.80	52,600	-
[7600]	26/01/06	498	503	498	500	+3	+0.60	67,600	-
[7600]	26/01/05	490	499	490	497	+10	+2.05	109,200	-
[7600]	25/12/30	490	491	486	487	-2	-0.41	49,500	-
[7600]	25/12/29	489	489	487	489	+4	+0.82	51,200	-
[7600]	25/12/26	484	485	480	485	+3	+0.62	104,700	-
[7600]	25/12/25	481	488	481	482	+1	+0.21	112,400	-
[7600]	25/12/24	480	483	478	481	+1	+0.21	98,300	-
[7600]	25/12/23	484	488	479	480	-1	-0.21	92,500	-
[7600]	25/12/22	485	487	480	481	-3	-0.62	62,100	-
[7600]	25/12/19	484	485	481	484	+1	+0.21	39,100	-
[7600]	25/12/18	480	484	479	483	+1	+0.21	71,300	-
[7600]	25/12/17	480	484	477	482	+3	+0.63	71,800	-
[7600]	25/12/16	477	481	473	479	+3	+0.63	126,700	-
[7600]	25/12/15	468	477	466	476	+6	+1.28	98,700	-
[7600]	25/12/12	475	478	468	470	-1	-0.21	88,800	-
[7600]	25/12/11	482	482	471	471	-9	-1.88	81,600	-
[7600]	25/12/10	471	482	471	480	+7	+1.48	87,100	-
[7600]	25/12/09	478	478	471	473	-1	-0.21	89,800	-
[7600]	25/12/08	478	478	471	474	+1	+0.21	62,700	-
[7600]	25/12/05	478	478	473	473	-6	-1.25	61,800	-
[7600]	25/12/04	480	481	475	479	-1	-0.21	78,800	-
[7600]	25/12/03	489	489	480	480	-9	-1.84	109,400	-
[7600]	25/12/02	491	493	488	489	0	0.00	47,200	-
[7600]	25/12/01	490	502	488	489	+7	+1.45	169,400	-
[7600]	25/11/28	475	483	475	482	+6	+1.26	73,200	-
[7600]	25/11/27	479	479	473	476	-3	-0.63	62,500	-
[7600]	25/11/26	476	481	476	479	+3	+0.63	84,000	-
[7600]	25/11/25	479	481	475	476	-5	-1.04	54,400	-
[7600]	25/11/21	461	481	461	481	+12	+2.56	181,600	-
[7600]	25/11/20	483	488	468	469	-17	-3.50	393,700	-
[7600]	25/11/19	490	492	482	486	-1	-0.21	53,900	-
[7600]	25/11/18	497	497	487	487	-10	-2.01	92,400	-
[7600]	25/11/17	504	506	496	497	-6	-1.19	72,700	-
[7600]	25/11/14	501	506	500	503	-1	-0.20	49,400	-
[7600]	25/11/13	507	508	504	504	-3	-0.59	18,000	-
[7600]	25/11/12	504	509	503	507	+4	+0.80	44,100	-
[7600]	25/11/11	500	503	495	503	+4	+0.80	43,600	-
[7600]	25/11/10	495	499	490	499	+4	+0.81	56,000	-
[7600]	25/11/07	494	496	490	495	+1	+0.20	47,600	-
[7600]	25/11/06	492	498	486	494	+5	+1.02	53,200	-
[7600]	25/11/05	486	498	485	489	-5	-1.01	119,700	-
[7600]	25/11/04	479	494	478	494	+17	+3.56	133,200	-
[7600]	25/10/31	498	500	476	477	-13	-2.65	287,000	-
[7600]	25/10/30	514	520	489	490	-24	-4.67	265,300	-
[7600]	25/10/29	517	517	509	514	-3	-0.58	98,300	-
[7600]	25/10/28	529	529	516	517	-15	-2.82	54,400	-
[7600]	25/10/27	520	532	520	532	+14	+2.70	71,600	-
[7600]	25/10/24	525	525	518	518	-9	-1.71	24,200	-
[7600]	25/10/23	526	527	522	527	+1	+0.19	23,600	-
[7600]	25/10/22	524	528	522	526	+2	+0.38	37,000	-
[7600]	25/10/21	515	525	515	524	+9	+1.75	113,800	-
[7600]	25/10/20	518	523	515	515	-3	-0.58	42,200	-
[7600]	25/10/17	515	520	512	518	-2	-0.38	63,700	-
[7600]	25/10/16	503	522	503	520	+14	+2.77	120,300	-
[7600]	25/10/15	495	511	495	506	+13	+2.64	77,400	-
[7600]	25/10/14	498	500	491	493	-15	-2.95	126,700	-
[7600]	25/10/10	510	511	506	508	-4	-0.78	46,300	-
[7600]	25/10/09	509	513	508	512	+3	+0.59	38,900	-
[7600]	25/10/08	511	515	509	509	-3	-0.59	54,200	-
[7600]	25/10/07	511	514	510	512	-1	-0.19	50,600	-
[7600]	25/10/06	505	514	504	513	+12	+2.40	120,900	-
[7600]	25/10/03	494	506	494	501	+7	+1.42	63,900	-
[7600]	25/10/02	496	497	491	494	-3	-0.60	119,900	-
[7600]	25/10/01	505	505	495	497	-8	-1.58	150,300	-
[7600]	25/09/30	512	514	503	505	-7	-1.37	93,600	-
[7600]	25/09/29	518	520	511	512	-6	-1.16	78,500	-
[7600]	25/09/26	511	518	511	518	+3	+0.58	99,000	-
[7600]	25/09/25	512	515	510	515	+6	+1.18	57,600	-
[7600]	25/09/24	513	513	506	509	-3	-0.59	59,700	-
[7600]	25/09/22	503	515	503	512	+9	+1.79	197,700	-
[7600]	25/09/19	510	511	500	503	-5	-0.98	126,100	-
[7600]	25/09/18	506	510	502	508	+5	+0.99	130,700	-
[7600]	25/09/17	499	508	495	503	+4	+0.80	126,700	-
[7600]	25/09/16	497	500	493	499	+2	+0.40	237,800	-
[7600]	25/09/12	498	500	497	497	-2	-0.40	146,000	-
[7600]	25/09/11	497	502	496	499	+1	+0.20	156,400	-
[7600]	25/09/10	506	506	498	498	-9	-1.78	252,500	-
[7600]	25/09/09	515	515	507	507	-9	-1.74	289,100	-
[7600]	25/09/08	523	525	511	516	-17	-3.19	349,500	-
[7600]	25/09/05	529	533	527	533	+5	+0.95	71,100	-