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
[7602]	26/10/29	154	154	152	154	0	+0.00	19,100	3,192,234,496
[7602]	26/10/28	154	155	152	154	0	+0.00	12,300	3,192,234,496
[7602]	26/10/27	154	157	152	154	-1.0	-0.65	47,000	3,192,234,496
[7602]	26/10/26	157	157	155	155	+1.0	+0.65	26,500	3,212,963,328
[7602]	26/10/23	157	157	153	154	-5.0	-3.14	47,000	3,192,234,496
[7602]	26/10/22	159	162	158	159	+1.0	+0.63	33,400	3,295,878,656
[7602]	26/10/21	161	162	158	158	-2.0	-1.25	28,700	3,275,149,824
[7602]	26/10/20	164	164	160	160	-3.0	-1.84	26,100	3,316,607,488
[7602]	26/10/19	167	167	162	163	-4.0	-2.40	25,300	3,378,793,728
[7602]	26/10/16	163	167	163	167	+2.0	+1.21	26,800	3,461,709,056
[7602]	26/10/15	163	165	163	165	0	+0.00	22,700	3,420,251,392
[7602]	26/10/14	165	168	165	165	0	+0.00	22,300	3,420,251,392
[7602]	26/10/13	168	168	163	165	-8.0	-4.62	50,200	3,420,251,392
[7602]	26/10/09	168	174	166	173	+7.0	+4.22	67,200	3,586,081,792
[7602]	26/10/08	166	167	165	166	-1.0	-0.60	19,800	3,440,980,224
[7602]	26/10/07	168	169	167	167	-1.0	-0.60	10,400	3,461,709,056
[7602]	26/10/06	170	170	167	168	+2.0	+1.20	20,400	3,482,437,632
[7602]	26/10/05	166	167	165	166	+1.0	+0.61	34,900	3,440,980,224
[7602]	26/10/02	167	169	165	165	-3.0	-1.79	38,000	3,420,251,392
[7602]	26/10/01	167	168	165	168	+2.0	+1.20	43,500	3,482,437,632
[7602]	26/09/30	168	171	165	166	-2.0	-1.19	74,900	3,440,980,224
[7602]	26/09/29	169	172	166	168	-2.0	-1.18	58,900	3,482,437,632
[7602]	26/09/28	176	176	170	170	-6.0	-3.41	74,100	3,523,895,296
[7602]	26/09/25	173	182	171	176	+3.0	+1.73	93,100	3,648,268,032
[7602]	26/09/24	175	176	172	173	-3.0	-1.70	91,400	3,586,081,792
[7602]	26/09/18	183	183	176	176	-6.0	-3.30	137,400	3,648,268,032
[7602]	26/09/17	200	207	176	182	-1.0	-0.55	1,345,900	3,772,640,768
[7602]	26/09/16	194	194	180	183	-13.0	-6.63	194,400	3,793,369,600
[7602]	26/09/15	195	219	195	196	0	+0.00	740,000	4,062,843,904
[7602]	26/09/14	191	197	183	196	+10.0	+5.38	288,100	4,062,843,904
[7602]	26/09/11	196	196	182	186	-5.0	-2.62	229,400	3,855,556,096
[7602]	26/09/10	187	201	180	191	+8.0	+4.37	625,500	3,959,200,000
[7602]	26/09/09	173	194	172	183	+12.0	+7.02	642,100	3,793,369,600
[7602]	26/09/08	168	173	168	171	+3.0	+1.79	26,000	3,544,624,128
[7602]	26/09/07	168	169	168	168	0	+0.00	19,400	3,482,437,632
[7602]	26/09/04	168	169	168	168	0	+0.00	6,000	3,482,437,632
[7602]	26/09/03	170	170	168	168	-1.0	-0.59	11,300	3,482,437,632
[7602]	26/09/02	169	170	168	169	-2.0	-1.17	16,900	3,503,166,464
[7602]	26/09/01	170	171	169	171	+2.0	+1.18	24,500	3,544,624,128
[7602]	26/08/31	168	169	166	169	+2.0	+1.20	15,400	3,503,166,464
[7602]	26/08/28	166	168	165	167	+1.0	+0.60	29,300	3,461,709,056
[7602]	26/08/27	165	167	164	166	+1.0	+0.61	18,200	3,440,980,224
[7602]	26/08/26	166	167	165	165	-1.0	-0.60	10,300	3,420,251,392
[7602]	26/08/25	164	167	164	166	+1.0	+0.61	24,700	3,440,980,224
[7602]	26/08/24	164	166	163	165	+3.0	+1.85	19,200	3,420,251,392
[7602]	26/08/21	163	165	161	162	0	+0.00	38,100	3,358,064,896
[7602]	26/08/20	166	169	161	162	-1.0	-0.61	82,300	3,358,064,896
[7602]	26/08/19	171	171	162	163	-9.0	-5.23	80,000	3,378,793,728
[7602]	26/08/18	175	175	172	172	-1.0	-0.58	29,700	3,565,352,960
[7602]	26/08/17	168	179	168	173	+5.0	+2.98	186,700	3,586,081,792
[7602]	26/08/14	169	169	166	168	-1.0	-0.59	28,000	3,482,437,632
[7602]	26/08/13	168	169	165	169	-2.0	-1.17	69,000	3,503,166,464
[7602]	26/08/12	171	172	168	171	0	+0.00	137,000	3,544,624,128
[7602]	26/08/10	170	172	168	171	+2.0	+1.18	35,800	3,544,624,128
[7602]	26/08/07	166	169	166	169	+2.0	+1.20	13,000	3,503,166,464
[7602]	26/08/06	170	170	165	167	-1.0	-0.60	39,700	3,461,709,056
[7602]	26/08/05	168	171	168	168	0	+0.00	35,700	3,482,437,632
[7602]	26/08/04	166	171	166	168	+2.0	+1.20	101,900	3,482,437,632
[7602]	26/08/03	164	166	164	166	+3.0	+1.84	27,500	3,440,980,224
[7602]	26/07/31	163	166	163	163	+2.0	+1.24	38,400	3,378,793,728
[7602]	26/07/30	162	164	161	161	-6.0	-3.59	66,400	3,337,336,064
[7602]	26/07/29	171	174	164	167	-4.0	-2.34	112,700	3,461,709,056
[7602]	26/07/28	165	172	164	171	+9.0	+5.56	153,000	3,544,624,128
[7602]	26/07/27	162	166	159	162	-1.0	-0.61	48,700	3,358,064,896
[7602]	26/07/24	163	163	158	163	0	+0.00	96,700	3,378,793,728
[7602]	26/07/23	162	170	162	163	+2.0	+1.24	126,200	3,378,793,728
[7602]	26/07/22	197	197	161	161	-11.0	-6.40	1,284,500	3,337,336,064
[7602]	26/07/21	174	180	170	172	-2.0	-1.15	73,000	3,565,352,960
[7602]	26/07/17	179	179	168	174	-5	-2.79	160,200	-
[7602]	26/07/16	168	193	165	179	+9	+5.29	470,900	-
[7602]	26/07/15	160	171	160	170	+10	+6.25	111,200	-
[7602]	26/07/14	156	163	153	160	+1	+0.63	98,100	-
[7602]	26/07/13	162	162	157	159	0	0.00	40,100	-
[7602]	26/07/10	160	165	156	159	+2	+1.27	75,100	-
[7602]	26/07/09	154	157	152	157	+6	+3.97	76,700	-
[7602]	26/07/08	153	155	150	151	-5	-3.21	97,700	-
[7602]	26/07/07	160	161	152	156	-6	-3.70	124,900	-
[7602]	26/07/06	171	176	158	162	-4	-2.41	397,600	-
[7602]	26/07/03	185	201	166	166	-25	-13.09	1,986,800	-
[7602]	26/07/02	191	191	191	191	+50	+35.46	75,200	-
[7602]	26/07/01	142	143	140	141	-1	-0.70	20,300	-
[7602]	26/06/30	143	143	140	142	+2	+1.43	17,000	-
[7602]	26/06/29	142	143	140	140	-2	-1.41	21,800	-
[7602]	26/06/26	147	147	141	142	0	0.00	19,700	-
[7602]	26/06/25	140	143	139	142	+2	+1.43	40,900	-
[7602]	26/06/24	142	143	140	140	-1	-0.71	16,500	-
[7602]	26/06/23	145	145	140	141	-4	-2.76	51,500	-
[7602]	26/06/22	143	149	143	145	0	0.00	33,200	-
[7602]	26/06/19	143	157	141	145	+1	+0.69	107,100	-
[7602]	26/06/18	145	147	143	144	-1	-0.69	23,400	-
[7602]	26/06/17	142	146	140	145	+3	+2.11	41,600	-
[7602]	26/06/16	143	146	142	142	-1	-0.70	34,400	-
[7602]	26/06/15	144	146	142	143	-2	-1.38	38,100	-
[7602]	26/06/12	144	146	142	145	-1	-0.68	65,100	-
[7602]	26/06/11	149	178	143	146	+2	+1.39	1,650,600	-
[7602]	26/06/10	147	148	143	144	-3	-2.04	29,500	-
[7602]	26/06/09	149	149	147	147	-1	-0.68	35,200	-
[7602]	26/06/08	148	151	148	148	-3	-1.99	38,000	-
[7602]	26/06/05	152	152	148	151	-1	-0.66	91,900	-
[7602]	26/06/04	149	152	148	152	+2	+1.33	21,800	-
[7602]	26/06/03	149	152	148	150	+2	+1.35	42,500	-
[7602]	26/06/02	156	159	147	148	-11	-6.92	104,800	-
[7602]	26/06/01	164	164	156	159	-7	-4.22	111,400	-
[7602]	26/05/29	171	179	166	166	-8	-4.60	160,500	-
[7602]	26/05/28	164	193	163	174	+17	+10.83	1,163,100	-
[7602]	26/05/27	162	163	157	157	-5	-3.09	11,900	-
[7602]	26/05/26	158	163	157	162	+4	+2.53	63,300	-
[7602]	26/05/25	162	163	156	158	-3	-1.86	45,900	-
[7602]	26/05/22	155	171	150	161	+8.0	+5.23	243,700	-
[7602]	26/05/21	153	158	151	153	0	+0.00	57,000	-
[7602]	26/05/20	160	160	152	153	-7.0	-4.38	74,800	-
[7602]	26/05/19	168	190	159	160	0	+0.00	257,800	-
[7602]	26/05/18	161	166	156	160	-2.0	-1.23	94,300	-
[7602]	26/05/15	175	175	157	162	-8.0	-4.71	176,100	-
[7602]	26/05/14	185	186	168	170	-28.0	-14.14	149,900	-
[7602]	26/05/13	194	198	185	198	+4.0	+2.06	35,900	-
[7602]	26/05/12	198	198	189	194	-3.0	-1.52	61,300	-
[7602]	26/05/11	199	199	195	197	-1.0	-0.51	19,900	-
[7602]	26/05/08	199	203	195	198	+1.0	+0.51	104,800	-
[7602]	26/05/07	200	200	195	197	-1.0	-0.51	37,600	-
[7602]	26/05/01	201	201	197	198	0	+0.00	58,100	-
[7602]	26/04/30	198	199	197	198	+1.0	+0.51	26,700	-
[7602]	26/04/28	198	199	197	197	-2.0	-1.01	20,800	-
[7602]	26/04/27	197	201	197	199	+2	+1.02	39,700	-
[7602]	26/04/24	200	201	197	197	-2	-1.01	53,500	-
[7602]	26/04/23	200	200	198	199	-1	-0.50	70,900	-
[7602]	26/04/22	201	203	198	200	-4	-1.96	52,500	-
[7602]	26/04/21	204	206	200	204	0	0.00	79,800	-
[7602]	26/04/20	210	210	202	204	-4	-1.92	56,200	-
[7602]	26/04/17	205	214	204	208	-3	-1.42	194,200	-
[7602]	26/04/16	207	231	203	211	+10	+4.98	964,800	-
[7602]	26/04/15	203	203	197	201	-2	-0.99	51,700	-
[7602]	26/04/14	198	203	197	203	+3	+1.50	50,500	-
[7602]	26/04/13	203	203	194	200	+2	+1.01	69,900	-
[7602]	26/04/10	207	207	198	198	-2	-1.00	49,200	-
[7602]	26/04/09	201	202	198	200	-3	-1.48	29,500	-
[7602]	26/04/08	199	204	199	203	+6	+3.05	57,600	-
[7602]	26/04/07	199	199	196	197	-2	-1.01	37,700	-
[7602]	26/04/06	198	201	198	199	0	0.00	26,600	-
[7602]	26/04/03	198	203	197	199	+2	+1.02	72,400	-
[7602]	26/04/02	202	209	197	197	-13	-6.19	151,200	-
[7602]	26/04/01	222	237	202	210	+2	+0.96	532,000	-
[7602]	26/03/31	212	214	206	208	-3	-1.42	32,500	-
[7602]	26/03/30	202	218	198	211	-1	-0.47	116,400	-
[7602]	26/03/27	216	220	212	212	-6	-2.75	31,500	-
[7602]	26/03/26	219	221	213	218	-4	-1.80	51,100	-
[7602]	26/03/25	213	229	211	222	+9	+4.23	151,000	-
[7602]	26/03/24	208	213	205	213	+5	+2.40	29,200	-
[7602]	26/03/23	210	212	200	208	-7	-3.26	87,300	-
[7602]	26/03/19	219	224	210	215	-3	-1.38	83,600	-
[7602]	26/03/18	213	220	212	218	+8	+3.81	48,600	-
[7602]	26/03/17	220	220	209	210	-7	-3.23	58,900	-
[7602]	26/03/16	211	217	210	217	+6	+2.84	55,900	-
[7602]	26/03/13	214	215	211	211	-5	-2.31	38,600	-
[7602]	26/03/12	218	221	213	216	-3	-1.37	59,300	-
[7602]	26/03/11	214	222	214	219	+5	+2.34	78,000	-
[7602]	26/03/10	204	216	202	214	+15	+7.54	78,900	-
[7602]	26/03/09	202	205	196	199	-15	-7.01	113,900	-
[7602]	26/03/06	206	220	206	214	+2	+0.94	60,300	-
[7602]	26/03/05	204	214	201	212	+13	+6.53	96,700	-
[7602]	26/03/04	206	208	194	199	-14	-6.57	284,300	-
[7602]	26/03/03	227	227	211	213	-13	-5.75	178,500	-
[7602]	26/03/02	232	234	224	226	-13	-5.44	108,500	-
[7602]	26/02/27	230	239	230	239	+8	+3.46	198,100	-
[7602]	26/02/26	225	233	217	231	+14	+6.45	163,500	-
[7602]	26/02/25	223	235	216	217	-3	-1.36	426,600	-
[7602]	26/02/24	213	224	210	220	+7	+3.29	130,900	-
[7602]	26/02/20	229	229	210	213	-19	-8.19	314,400	-
[7602]	26/02/19	240	240	231	232	-10	-4.13	193,500	-
[7602]	26/02/18	235	245	235	242	+5	+2.11	188,100	-
[7602]	26/02/17	240	241	233	237	-4	-1.66	211,700	-
[7602]	26/02/16	251	256	234	241	-21	-8.02	529,600	-
[7602]	26/02/13	278	294	262	262	-8	-2.96	760,400	-
[7602]	26/02/12	280	298	258	270	+6	+2.27	1,837,600	-
[7602]	26/02/10	267	274	258	264	-2	-0.75	437,200	-
[7602]	26/02/09	275	277	251	266	-4	-1.48	562,200	-
[7602]	26/02/06	266	283	262	270	+4	+1.50	510,800	-
[7602]	26/02/05	270	283	263	266	-11	-3.97	650,400	-
[7602]	26/02/04	278	300	267	277	-2	-0.72	870,300	-
[7602]	26/02/03	289	303	270	279	-26	-8.52	1,194,400	-
[7602]	26/02/02	340	375	302	305	-32	-9.50	2,115,400	-
[7602]	26/01/30	309	388	280	337	+28	+9.06	9,198,400	-
[7602]	26/01/29	315	345	302	309	-30	-8.85	2,174,400	-
[7602]	26/01/28	326	367	289	339	+21	+6.60	7,146,800	-
[7602]	26/01/27	275	342	265	318	+45	+16.48	11,059,500	-
[7602]	26/01/26	215	290	212	273	+51	+22.97	6,911,300	-
[7602]	26/01/23	206	226	193	222	+14	+6.73	2,724,600	-
[7602]	26/01/22	168	213	165	208	+45	+27.61	3,630,600	-
[7602]	26/01/21	165	170	163	163	-7	-4.12	128,500	-
[7602]	26/01/20	173	173	165	170	-4	-2.30	110,700	-
[7602]	26/01/19	168	174	167	174	+6	+3.57	66,800	-
[7602]	26/01/16	166	169	165	168	+4	+2.44	39,900	-
[7602]	26/01/15	162	169	161	164	+2	+1.23	133,900	-
[7602]	26/01/14	170	171	159	162	-8	-4.71	212,100	-
[7602]	26/01/13	173	175	167	170	+2	+1.19	156,400	-
[7602]	26/01/09	164	178	163	168	+5	+3.07	246,200	-
[7602]	26/01/08	158	166	158	163	+5	+3.16	268,300	-
[7602]	26/01/07	160	160	156	158	-2	-1.25	221,300	-
[7602]	26/01/06	164	165	159	160	-7	-4.19	188,700	-
[7602]	26/01/05	182	182	159	167	-10	-5.65	483,000	-
[7602]	25/12/30	185	186	172	177	-11	-5.85	467,300	-
[7602]	25/12/29	178	193	178	188	+4	+2.17	489,500	-
[7602]	25/12/26	192	205	182	184	-8	-4.17	1,475,300	-
[7602]	25/12/25	187	195	181	192	0	0.00	1,127,000	-
[7602]	25/12/24	181	207	174	192	+7	+3.78	3,277,000	-
[7602]	25/12/23	208	217	165	185	+5	+2.78	11,891,100	-
[7602]	25/12/22	180	180	180	180	+50	+38.46	2,053,500	-
[7602]	25/12/19	128	130	128	130	0	0.00	23,200	-
[7602]	25/12/18	129	131	129	130	0	0.00	24,700	-
[7602]	25/12/17	130	131	130	130	0	0.00	11,200	-
[7602]	25/12/16	128	130	128	130	+3	+2.36	12,300	-
[7602]	25/12/15	130	132	126	127	-4	-3.05	69,500	-
[7602]	25/12/12	130	131	130	131	0	0.00	19,700	-
[7602]	25/12/11	132	132	130	131	+1	+0.77	16,300	-
[7602]	25/12/10	131	132	130	130	-2	-1.52	84,700	-
[7602]	25/12/09	132	132	131	132	0	0.00	8,400	-
[7602]	25/12/08	132	132	131	132	-1	-0.75	10,500	-
[7602]	25/12/05	132	133	132	133	+2	+1.53	8,400	-
[7602]	25/12/04	133	134	131	131	-2	-1.50	13,100	-
[7602]	25/12/03	131	133	130	133	+3	+2.31	22,600	-
[7602]	25/12/02	136	136	130	130	-4	-2.99	72,600	-
[7602]	25/12/01	136	136	133	134	-1	-0.74	5,300	-
[7602]	25/11/28	135	135	133	135	+1	+0.75	3,800	-
[7602]	25/11/27	134	134	133	134	0	0.00	3,200	-
[7602]	25/11/26	138	138	134	134	+1	+0.75	20,000	-
[7602]	25/11/25	131	133	130	133	+1	+0.76	8,700	-
[7602]	25/11/21	132	133	132	132	-1	-0.75	14,500	-
[7602]	25/11/20	131	133	131	133	+2	+1.53	14,500	-
[7602]	25/11/19	130	132	130	131	+1	+0.77	11,000	-
[7602]	25/11/18	134	134	130	130	-4	-2.99	26,000	-
[7602]	25/11/17	133	135	133	134	-1	-0.74	71,100	-
[7602]	25/11/14	135	136	134	135	0	0.00	5,600	-
[7602]	25/11/13	139	139	132	135	-4	-2.88	46,000	-
[7602]	25/11/12	138	140	136	139	+2	+1.46	49,400	-
[7602]	25/11/11	138	138	135	137	0	0.00	11,700	-
[7602]	25/11/10	135	138	135	137	+2	+1.48	13,100	-
[7602]	25/11/07	134	135	133	135	+1	+0.75	3,200	-
[7602]	25/11/06	134	134	132	134	+1	+0.75	14,100	-
[7602]	25/11/05	135	135	132	133	-3	-2.21	19,000	-
[7602]	25/11/04	135	136	133	136	+1	+0.74	17,400	-
[7602]	25/10/31	133	135	133	135	+1	+0.75	8,300	-
[7602]	25/10/30	132	134	132	134	+2	+1.52	4,200	-
[7602]	25/10/29	133	134	132	132	-2	-1.49	4,200	-
[7602]	25/10/28	133	134	133	134	0	0.00	2,400	-
[7602]	25/10/27	134	134	133	134	0	0.00	13,500	-
[7602]	25/10/24	133	134	133	134	0	0.00	1,100	-
[7602]	25/10/23	133	134	133	134	+1	+0.75	5,200	-
[7602]	25/10/22	132	133	132	133	+1	+0.76	14,900	-
[7602]	25/10/21	133	134	132	132	-1	-0.75	6,800	-
[7602]	25/10/20	132	134	132	133	+2	+1.53	6,500	-
[7602]	25/10/17	132	133	131	131	-1	-0.76	9,000	-
[7602]	25/10/16	131	133	130	132	+2	+1.54	10,400	-
[7602]	25/10/15	128	131	128	130	+2	+1.56	11,700	-
[7602]	25/10/14	131	131	128	128	-3	-2.29	30,800	-
[7602]	25/10/10	134	134	128	131	-3	-2.24	24,300	-
[7602]	25/10/09	134	135	133	134	0	0.00	11,300	-
[7602]	25/10/08	132	134	132	134	+1	+0.75	14,900	-
[7602]	25/10/07	133	135	133	133	-1	-0.75	11,900	-
[7602]	25/10/06	133	134	133	134	+2	+1.52	6,800	-
[7602]	25/10/03	132	132	131	132	0	0.00	6,400	-
[7602]	25/10/02	132	133	132	132	0	0.00	10,100	-
[7602]	25/10/01	133	133	131	132	0	0.00	14,100	-
[7602]	25/09/30	138	138	126	132	-5	-3.65	86,700	-
[7602]	25/09/29	137	137	136	137	0	0.00	6,900	-
[7602]	25/09/26	137	137	132	137	-1	-0.72	46,300	-
[7602]	25/09/25	138	138	136	138	0	0.00	5,300	-
[7602]	25/09/24	139	139	137	138	0	0.00	11,300	-
[7602]	25/09/22	138	139	137	138	0	0.00	10,000	-
[7602]	25/09/19	138	138	134	138	0	0.00	32,500	-
[7602]	25/09/18	136	138	135	138	+2	+1.47	15,600	-
[7602]	25/09/17	137	138	136	136	-1	-0.73	10,500	-
[7602]	25/09/16	135	137	135	137	+2	+1.48	5,300	-
[7602]	25/09/12	137	137	135	135	-1	-0.74	14,600	-
[7602]	25/09/11	136	136	135	136	+1	+0.74	10,800	-
[7602]	25/09/10	136	136	134	135	-1	-0.74	22,700	-
[7602]	25/09/09	137	138	136	136	-1	-0.73	16,300	-
[7602]	25/09/08	137	138	137	137	0	0.00	9,000	-
[7602]	25/09/05	136	138	136	137	+1	+0.74	4,200	-