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
[7601]	26/10/30	163	164	159	162	-1.0	-0.61	43,000	1,909,477,632
[7601]	26/10/29	164	164	163	163	-1.0	-0.61	2,600	1,921,264,512
[7601]	26/10/28	165	165	164	164	0	+0.00	6,000	1,933,051,392
[7601]	26/10/27	164	164	164	164	0	+0.00	6,100	1,933,051,392
[7601]	26/10/26	164	164	163	164	+1.0	+0.61	2,600	1,933,051,392
[7601]	26/10/23	163	164	163	163	-1.0	-0.61	2,400	1,921,264,512
[7601]	26/10/22	164	165	163	164	0	+0.00	9,700	1,933,051,392
[7601]	26/10/21	164	165	164	164	0	+0.00	9,200	1,933,051,392
[7601]	26/10/20	163	164	163	164	0	+0.00	10,000	1,933,051,392
[7601]	26/10/19	163	164	163	164	-1.0	-0.61	8,400	1,933,051,392
[7601]	26/10/16	164	165	164	165	0	+0.00	5,200	1,944,838,272
[7601]	26/10/15	164	165	162	165	0	+0.00	21,000	1,944,838,272
[7601]	26/10/14	165	167	164	165	0	+0.00	44,800	1,944,838,272
[7601]	26/10/13	166	166	164	165	0	+0.00	6,200	1,944,838,272
[7601]	26/10/09	164	165	164	165	0	+0.00	7,500	1,944,838,272
[7601]	26/10/08	166	166	165	165	-1.0	-0.60	7,500	1,944,838,272
[7601]	26/10/07	164	168	163	166	+1.0	+0.61	172,800	1,956,625,280
[7601]	26/10/06	166	168	163	165	-1.0	-0.60	137,700	1,944,838,272
[7601]	26/10/05	165	167	165	166	0	+0.00	10,400	1,956,625,280
[7601]	26/10/02	168	168	166	166	-1.0	-0.60	9,400	1,956,625,280
[7601]	26/10/01	170	170	166	167	+1.0	+0.60	39,100	1,968,412,160
[7601]	26/09/30	163	171	162	166	+3.0	+1.84	180,500	1,956,625,280
[7601]	26/09/29	165	165	163	163	-1.0	-0.61	10,600	1,921,264,512
[7601]	26/09/28	163	164	163	164	+3.0	+1.86	13,800	1,933,051,392
[7601]	26/09/25	160	162	160	161	-3.0	-1.83	66,800	1,897,690,752
[7601]	26/09/24	164	164	162	164	0	+0.00	88,900	1,933,051,392
[7601]	26/09/18	164	164	162	164	+1.0	+0.61	5,700	1,933,051,392
[7601]	26/09/17	163	164	162	163	+1.0	+0.62	5,900	1,921,264,512
[7601]	26/09/16	162	163	162	162	+1.0	+0.62	6,800	1,909,477,632
[7601]	26/09/15	161	163	161	161	-1.0	-0.62	9,400	1,897,690,752
[7601]	26/09/14	161	162	161	162	+1.0	+0.62	4,600	1,909,477,632
[7601]	26/09/11	162	162	160	161	-1.0	-0.62	29,300	1,897,690,752
[7601]	26/09/10	162	162	160	162	0	+0.00	26,200	1,909,477,632
[7601]	26/09/09	164	164	160	162	-2.0	-1.22	50,800	1,909,477,632
[7601]	26/09/08	165	165	164	164	-1.0	-0.61	2,400	1,933,051,392
[7601]	26/09/07	165	165	164	165	0	+0.00	7,000	1,944,838,272
[7601]	26/09/04	165	165	164	165	+2.0	+1.23	66,100	1,944,838,272
[7601]	26/09/03	163	165	163	163	+1.0	+0.62	23,100	1,921,264,512
[7601]	26/09/02	165	165	160	162	-2.0	-1.22	131,000	1,909,477,632
[7601]	26/09/01	165	166	163	164	-2.0	-1.20	47,200	1,933,051,392
[7601]	26/08/31	165	166	164	166	+1.0	+0.61	9,100	1,956,625,280
[7601]	26/08/28	167	167	164	165	0	+0.00	28,900	1,944,838,272
[7601]	26/08/27	165	166	165	165	0	+0.00	10,900	1,944,838,272
[7601]	26/08/26	165	166	165	165	-1.0	-0.60	3,000	1,944,838,272
[7601]	26/08/25	165	166	165	166	+1.0	+0.61	3,500	1,956,625,280
[7601]	26/08/24	166	166	165	165	-1.0	-0.60	3,400	1,944,838,272
[7601]	26/08/21	166	167	165	166	0	+0.00	8,600	1,956,625,280
[7601]	26/08/20	167	167	166	166	-1.0	-0.60	2,200	1,956,625,280
[7601]	26/08/19	166	167	166	167	+1.0	+0.60	1,100	1,968,412,160
[7601]	26/08/18	166	167	166	166	-1.0	-0.60	1,600	1,956,625,280
[7601]	26/08/17	167	167	166	167	+1.0	+0.60	12,400	1,968,412,160
[7601]	26/08/14	166	167	166	166	-1.0	-0.60	10,400	1,956,625,280
[7601]	26/08/13	166	167	166	167	0	+0.00	1,100	1,968,412,160
[7601]	26/08/12	167	167	166	167	+1.0	+0.60	900	1,968,412,160
[7601]	26/08/10	167	167	166	166	-1.0	-0.60	2,900	1,956,625,280
[7601]	26/08/07	166	168	166	167	+1.0	+0.60	4,300	1,968,412,160
[7601]	26/08/06	166	167	166	166	-1.0	-0.60	3,600	1,956,625,280
[7601]	26/08/05	167	167	166	167	0	+0.00	3,000	1,968,412,160
[7601]	26/08/04	166	167	165	167	+1.0	+0.60	3,200	1,968,412,160
[7601]	26/08/03	168	168	164	166	-2.0	-1.19	11,600	1,956,625,280
[7601]	26/07/31	167	168	167	168	+1.0	+0.60	4,300	1,980,199,040
[7601]	26/07/30	165	167	165	167	+1.0	+0.60	4,800	1,968,412,160
[7601]	26/07/29	167	167	166	166	0	+0.00	2,800	1,956,625,280
[7601]	26/07/28	169	169	165	166	0	+0.00	23,800	1,956,625,280
[7601]	26/07/27	166	167	166	166	0	+0.00	4,100	1,956,625,280
[7601]	26/07/24	166	167	166	166	0	+0.00	2,300	1,956,625,280
[7601]	26/07/23	166	167	166	166	0	+0.00	3,100	1,956,625,280
[7601]	26/07/22	166	168	166	166	0	+0.00	4,400	1,956,625,280
[7601]	26/07/21	168	168	166	166	-2.0	-1.19	6,100	1,956,625,280
[7601]	26/07/17	170	170	165	168	-2	-1.18	36,000	-
[7601]	26/07/16	169	170	168	170	+2	+1.19	10,800	-
[7601]	26/07/15	170	170	168	168	-2	-1.18	5,400	-
[7601]	26/07/14	167	170	166	170	+3	+1.80	32,400	-
[7601]	26/07/13	167	167	166	167	0	0.00	9,600	-
[7601]	26/07/10	169	170	165	167	-1	-0.60	40,600	-
[7601]	26/07/09	167	169	167	168	0	0.00	27,800	-
[7601]	26/07/08	167	168	167	168	+1	+0.60	1,000	-
[7601]	26/07/07	167	168	167	167	+1	+0.60	24,900	-
[7601]	26/07/06	165	166	165	166	+1	+0.61	5,800	-
[7601]	26/07/03	164	165	164	165	+1	+0.61	2,500	-
[7601]	26/07/02	163	165	163	164	-1	-0.61	10,600	-
[7601]	26/07/01	166	166	163	165	+1	+0.61	6,700	-
[7601]	26/06/30	165	166	164	164	0	0.00	13,400	-
[7601]	26/06/29	162	164	162	164	+2	+1.23	11,300	-
[7601]	26/06/26	162	163	161	162	-2	-1.22	3,800	-
[7601]	26/06/25	161	164	161	164	+3	+1.86	12,900	-
[7601]	26/06/24	163	163	161	161	-1	-0.62	9,600	-
[7601]	26/06/23	162	164	162	162	0	0.00	12,600	-
[7601]	26/06/22	162	164	162	162	-1	-0.61	24,300	-
[7601]	26/06/19	163	164	162	163	-1	-0.61	13,300	-
[7601]	26/06/18	164	165	163	164	+1	+0.61	13,300	-
[7601]	26/06/17	164	165	163	163	-1	-0.61	16,000	-
[7601]	26/06/16	166	166	163	164	-1	-0.61	18,100	-
[7601]	26/06/15	164	167	164	165	+1	+0.61	27,800	-
[7601]	26/06/12	163	165	163	164	+1	+0.61	3,800	-
[7601]	26/06/11	164	164	163	163	-1	-0.61	2,700	-
[7601]	26/06/10	165	165	164	164	+1	+0.61	8,500	-
[7601]	26/06/09	165	165	163	163	-2	-1.21	2,900	-
[7601]	26/06/08	165	165	163	165	0	0.00	13,600	-
[7601]	26/06/05	166	166	165	165	0	0.00	2,000	-
[7601]	26/06/04	164	166	164	165	+1	+0.61	9,600	-
[7601]	26/06/03	164	165	164	164	0	0.00	9,300	-
[7601]	26/06/02	165	165	164	164	-1	-0.61	4,400	-
[7601]	26/06/01	166	166	164	165	-1	-0.60	6,800	-
[7601]	26/05/29	165	166	164	166	+2	+1.22	6,400	-
[7601]	26/05/28	163	165	163	164	+1	+0.61	5,500	-
[7601]	26/05/27	164	165	163	163	-1	-0.61	20,500	-
[7601]	26/05/26	163	165	163	164	+1	+0.61	9,300	-
[7601]	26/05/25	165	165	163	163	-1	-0.61	3,900	-
[7601]	26/05/22	162	164	162	164	+2.0	+1.23	18,000	-
[7601]	26/05/21	162	163	162	162	0	+0.00	17,100	-
[7601]	26/05/20	164	164	161	162	-1.0	-0.61	15,200	-
[7601]	26/05/19	163	164	162	163	+1.0	+0.62	13,300	-
[7601]	26/05/18	164	164	162	162	-1.0	-0.61	26,800	-
[7601]	26/05/15	166	167	162	163	-3.0	-1.81	43,100	-
[7601]	26/05/14	166	167	165	166	0	+0.00	7,300	-
[7601]	26/05/13	166	166	165	166	0	+0.00	9,800	-
[7601]	26/05/12	165	166	165	166	+1.0	+0.61	16,300	-
[7601]	26/05/11	168	168	165	165	-2.0	-1.20	20,500	-
[7601]	26/05/08	168	168	167	167	0	+0.00	16,000	-
[7601]	26/05/07	169	169	167	167	-1.0	-0.60	11,500	-
[7601]	26/05/01	167	168	165	168	+1.0	+0.60	51,200	-
[7601]	26/04/30	170	170	167	167	-1.0	-0.60	18,500	-
[7601]	26/04/28	169	169	168	168	-1.0	-0.59	23,500	-
[7601]	26/04/27	167	169	167	169	+2	+1.20	36,000	-
[7601]	26/04/24	168	170	167	167	-1	-0.60	40,800	-
[7601]	26/04/23	169	170	168	168	-1	-0.59	32,800	-
[7601]	26/04/22	171	171	169	169	-1	-0.59	33,300	-
[7601]	26/04/21	172	172	170	170	-1	-0.58	12,800	-
[7601]	26/04/20	171	172	171	171	0	0.00	6,000	-
[7601]	26/04/17	171	172	171	171	0	0.00	15,200	-
[7601]	26/04/16	172	173	171	171	-1	-0.58	8,100	-
[7601]	26/04/15	172	173	171	172	0	0.00	11,900	-
[7601]	26/04/14	174	177	171	172	-1	-0.58	65,700	-
[7601]	26/04/13	174	174	172	173	-1	-0.57	7,400	-
[7601]	26/04/10	175	175	173	174	+1	+0.58	8,000	-
[7601]	26/04/09	173	174	172	173	0	0.00	6,500	-
[7601]	26/04/08	173	175	172	173	0	0.00	32,400	-
[7601]	26/04/07	174	174	173	173	0	0.00	11,500	-
[7601]	26/04/06	173	174	173	173	+1	+0.58	12,500	-
[7601]	26/04/03	172	173	171	172	-1	-0.58	5,400	-
[7601]	26/04/02	174	174	172	173	-1	-0.57	3,400	-
[7601]	26/04/01	171	174	171	174	+2	+1.16	7,000	-
[7601]	26/03/31	170	172	170	172	+1	+0.58	9,200	-
[7601]	26/03/30	172	172	171	171	-2	-1.16	13,700	-
[7601]	26/03/27	173	173	172	173	0	0.00	12,100	-
[7601]	26/03/26	174	174	172	173	-1	-0.57	13,800	-
[7601]	26/03/25	171	174	171	174	+3	+1.75	13,900	-
[7601]	26/03/24	170	172	170	171	0	0.00	57,000	-
[7601]	26/03/23	173	173	170	171	+1	+0.59	21,700	-
[7601]	26/03/19	172	172	170	170	-2	-1.16	24,700	-
[7601]	26/03/18	171	173	171	172	+1	+0.58	13,200	-
[7601]	26/03/17	172	172	171	171	-1	-0.58	9,400	-
[7601]	26/03/16	173	173	170	172	-2	-1.15	91,300	-
[7601]	26/03/13	175	176	174	174	-1	-0.57	10,300	-
[7601]	26/03/12	175	176	175	175	+1	+0.57	8,400	-
[7601]	26/03/11	174	175	174	174	+1	+0.58	11,500	-
[7601]	26/03/10	173	174	173	173	0	0.00	7,300	-
[7601]	26/03/09	173	173	171	173	0	0.00	22,300	-
[7601]	26/03/06	172	174	172	173	0	0.00	29,600	-
[7601]	26/03/05	174	176	173	173	0	0.00	30,600	-
[7601]	26/03/04	173	175	172	173	-4	-2.26	80,000	-
[7601]	26/03/03	176	177	175	177	+1	+0.57	11,800	-
[7601]	26/03/02	178	178	176	176	-2	-1.12	42,500	-
[7601]	26/02/27	176	180	176	178	+2	+1.14	21,500	-
[7601]	26/02/26	175	178	174	176	-4	-2.22	107,000	-
[7601]	26/02/25	183	185	179	180	-3	-1.64	103,000	-
[7601]	26/02/24	187	187	183	183	-1	-0.54	96,100	-
[7601]	26/02/20	187	187	184	184	-1	-0.54	14,500	-
[7601]	26/02/19	186	187	185	185	-1	-0.54	16,700	-
[7601]	26/02/18	183	188	183	186	+3	+1.64	63,100	-
[7601]	26/02/17	184	185	183	183	0	0.00	39,400	-
[7601]	26/02/16	183	185	182	183	+2	+1.10	39,300	-
[7601]	26/02/13	183	184	181	181	0	0.00	27,500	-
[7601]	26/02/12	182	183	181	181	0	0.00	27,400	-
[7601]	26/02/10	179	182	179	181	0	0.00	32,700	-
[7601]	26/02/09	183	183	180	181	-2	-1.09	48,800	-
[7601]	26/02/06	184	184	179	183	0	0.00	99,300	-
[7601]	26/02/05	184	185	182	183	-1	-0.54	27,800	-
[7601]	26/02/04	183	184	182	184	+2	+1.10	29,000	-
[7601]	26/02/03	184	184	181	182	0	0.00	20,700	-
[7601]	26/02/02	185	185	182	182	-2	-1.09	35,700	-
[7601]	26/01/30	183	185	182	184	+2	+1.10	26,700	-
[7601]	26/01/29	186	186	182	182	-4	-2.15	31,500	-
[7601]	26/01/28	187	188	186	186	-1	-0.53	13,300	-
[7601]	26/01/27	186	187	186	187	+1	+0.54	13,800	-
[7601]	26/01/26	187	188	185	186	-1	-0.53	26,700	-
[7601]	26/01/23	186	189	186	187	+1	+0.54	25,200	-
[7601]	26/01/22	187	187	185	186	+1	+0.54	14,200	-
[7601]	26/01/21	187	187	185	185	-2	-1.07	19,400	-
[7601]	26/01/20	186	188	184	187	+1	+0.54	57,700	-
[7601]	26/01/19	187	187	185	186	0	0.00	40,700	-
[7601]	26/01/16	185	186	184	186	+2	+1.09	39,000	-
[7601]	26/01/15	181	186	180	184	+4	+2.22	143,500	-
[7601]	26/01/14	182	182	179	180	+1	+0.56	87,200	-
[7601]	26/01/13	185	186	179	179	-2	-1.10	402,000	-
[7601]	26/01/09	173	209	172	181	+9	+5.23	2,141,200	-
[7601]	26/01/08	174	175	172	172	-3	-1.71	16,400	-
[7601]	26/01/07	175	177	173	175	+1	+0.57	45,500	-
[7601]	26/01/06	176	179	173	174	-3	-1.69	78,900	-
[7601]	26/01/05	174	177	173	177	+3	+1.72	19,800	-
[7601]	25/12/30	176	176	171	174	+1	+0.58	20,900	-
[7601]	25/12/29	173	174	170	173	+4	+2.37	31,200	-
[7601]	25/12/26	169	170	166	169	0	0.00	76,400	-
[7601]	25/12/25	168	170	168	169	-2	-1.17	34,300	-
[7601]	25/12/24	169	171	168	171	+1	+0.59	23,500	-
[7601]	25/12/23	170	171	167	170	+1	+0.59	78,700	-
[7601]	25/12/22	172	172	168	169	0	0.00	22,900	-
[7601]	25/12/19	169	171	168	169	0	0.00	121,400	-
[7601]	25/12/18	170	171	168	169	-1	-0.59	132,700	-
[7601]	25/12/17	170	170	168	170	0	0.00	26,200	-
[7601]	25/12/16	175	175	169	170	-3	-1.73	35,700	-
[7601]	25/12/15	172	175	172	173	-2	-1.14	7,400	-
[7601]	25/12/12	172	177	172	175	+4	+2.34	81,200	-
[7601]	25/12/11	174	174	171	171	-3	-1.72	1,900	-
[7601]	25/12/10	175	175	173	174	0	0.00	6,100	-
[7601]	25/12/09	174	175	172	174	0	0.00	12,900	-
[7601]	25/12/08	172	174	172	174	+1	+0.58	17,400	-
[7601]	25/12/05	170	175	170	173	+3	+1.76	14,900	-
[7601]	25/12/04	169	172	169	170	+2	+1.19	41,300	-
[7601]	25/12/03	170	173	167	168	-2	-1.18	34,600	-
[7601]	25/12/02	173	173	170	170	0	0.00	9,700	-
[7601]	25/12/01	175	175	170	170	-3	-1.73	12,100	-
[7601]	25/11/28	176	176	173	173	0	0.00	21,800	-
[7601]	25/11/27	171	173	171	173	+2	+1.17	9,100	-
[7601]	25/11/26	172	172	171	171	-1	-0.58	6,400	-
[7601]	25/11/25	170	172	169	172	+2	+1.18	3,900	-
[7601]	25/11/21	166	174	166	170	+4	+2.41	57,200	-
[7601]	25/11/20	170	171	164	166	-4	-2.35	73,100	-
[7601]	25/11/19	169	172	169	170	0	0.00	16,700	-
[7601]	25/11/18	171	172	170	170	-3	-1.73	24,400	-
[7601]	25/11/17	177	177	169	173	-4	-2.26	92,800	-
[7601]	25/11/14	177	178	176	177	-1	-0.56	8,400	-
[7601]	25/11/13	177	180	177	178	+1	+0.56	8,500	-
[7601]	25/11/12	178	179	177	177	0	0.00	28,500	-
[7601]	25/11/11	177	179	176	177	0	0.00	8,300	-
[7601]	25/11/10	176	178	176	177	+1	+0.57	24,200	-
[7601]	25/11/07	177	178	176	176	-2	-1.12	16,400	-
[7601]	25/11/06	177	179	177	178	+1	+0.56	2,700	-
[7601]	25/11/05	177	178	175	177	0	0.00	50,100	-
[7601]	25/11/04	178	180	177	177	-1	-0.56	21,500	-
[7601]	25/10/31	180	180	176	178	-2	-1.11	59,300	-
[7601]	25/10/30	178	180	176	180	+2	+1.12	51,000	-
[7601]	25/10/29	180	180	177	178	-2	-1.11	20,300	-
[7601]	25/10/28	181	181	179	180	0	0.00	37,700	-
[7601]	25/10/27	180	181	179	180	0	0.00	42,000	-
[7601]	25/10/24	180	181	180	180	-1	-0.55	1,300	-
[7601]	25/10/23	180	181	179	181	0	0.00	10,700	-
[7601]	25/10/22	180	181	180	181	+1	+0.56	5,600	-
[7601]	25/10/21	180	181	180	180	-1	-0.55	13,900	-
[7601]	25/10/20	179	182	179	181	+1	+0.56	22,900	-
[7601]	25/10/17	182	182	180	180	0	0.00	32,800	-
[7601]	25/10/16	180	185	179	180	+1	+0.56	50,200	-
[7601]	25/10/15	178	180	178	179	+1	+0.56	8,100	-
[7601]	25/10/14	180	180	178	178	-2	-1.11	32,000	-
[7601]	25/10/10	183	184	179	180	-3	-1.64	144,500	-
[7601]	25/10/09	185	188	176	183	-2	-1.08	178,100	-
[7601]	25/10/08	185	186	184	185	0	0.00	18,400	-
[7601]	25/10/07	184	185	183	185	+1	+0.54	84,600	-
[7601]	25/10/06	182	185	182	184	+3	+1.66	78,800	-
[7601]	25/10/03	181	183	180	181	0	0.00	84,500	-
[7601]	25/10/02	181	182	181	181	0	0.00	42,200	-
[7601]	25/10/01	182	184	181	181	0	0.00	110,000	-
[7601]	25/09/30	183	183	181	181	0	0.00	97,200	-
[7601]	25/09/29	181	194	180	181	0	0.00	525,700	-
[7601]	25/09/26	181	182	181	181	0	0.00	10,300	-
[7601]	25/09/25	183	183	181	181	-1	-0.55	8,300	-
[7601]	25/09/24	181	182	181	182	0	0.00	6,300	-
[7601]	25/09/22	180	183	180	182	+1	+0.55	100,900	-
[7601]	25/09/19	181	182	181	181	+1	+0.56	11,800	-
[7601]	25/09/18	182	182	180	180	-1	-0.55	16,500	-
[7601]	25/09/17	181	182	181	181	0	0.00	4,500	-
[7601]	25/09/16	181	182	180	181	0	0.00	16,200	-
[7601]	25/09/12	182	182	180	181	0	0.00	6,400	-
[7601]	25/09/11	181	181	180	181	0	0.00	28,400	-
[7601]	25/09/10	182	182	178	181	-1	-0.55	31,300	-
[7601]	25/09/09	181	183	181	182	+1	+0.55	7,500	-
[7601]	25/09/08	181	183	181	181	-1	-0.55	16,600	-
[7601]	25/09/05	182	183	179	182	+1	+0.55	24,000	-