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
[7603]	26/10/29	26	27	26	26	-1.0	-3.70	314,500	2,388,653,312
[7603]	26/10/28	26	28	26	27	+1.0	+3.85	680,900	2,480,524,544
[7603]	26/10/27	27	28	26	26	0	+0.00	864,900	2,388,653,312
[7603]	26/10/26	28	29	26	26	-2.0	-7.14	811,100	2,388,653,312
[7603]	26/10/23	29	30	28	28	-1.0	-3.45	855,400	2,491,195,904
[7603]	26/10/22	32	33	29	29	-1.0	-3.33	1,044,400	2,580,167,168
[7603]	26/10/21	30	31	29	30	+1.0	+3.45	724,200	2,669,138,432
[7603]	26/10/20	31	32	29	29	-2.0	-6.45	940,500	2,580,167,168
[7603]	26/10/19	31	32	30	31	0	+0.00	313,000	2,758,109,696
[7603]	26/10/16	31	32	30	31	0	+0.00	471,100	2,309,849,600
[7603]	26/10/15	30	33	30	31	+1.0	+3.33	968,900	2,309,849,600
[7603]	26/10/14	32	32	30	30	-2.0	-6.25	458,900	2,235,338,496
[7603]	26/10/13	34	34	31	32	-1.0	-3.03	735,600	2,384,360,960
[7603]	26/10/09	32	34	32	33	+1.0	+3.12	498,500	2,458,872,320
[7603]	26/10/08	32	33	31	32	-1.0	-3.03	470,700	2,384,360,960
[7603]	26/10/07	32	33	32	33	+1.0	+3.12	258,700	2,458,872,320
[7603]	26/10/06	34	34	32	32	-1.0	-3.03	850,500	2,384,360,960
[7603]	26/10/05	33	33	31	33	0	+0.00	916,900	2,458,872,320
[7603]	26/10/02	34	34	32	33	-2.0	-5.71	927,100	2,458,872,320
[7603]	26/10/01	35	35	33	35	0	+0.00	352,700	2,607,894,784
[7603]	26/09/30	34	35	33	35	+1.0	+2.94	588,100	2,607,894,784
[7603]	26/09/29	34	35	33	34	0	+0.00	164,200	2,533,383,424
[7603]	26/09/28	35	35	33	34	0	+0.00	380,900	2,533,383,424
[7603]	26/09/25	35	36	34	34	-2.0	-5.56	616,500	2,533,383,424
[7603]	26/09/24	36	37	35	36	+2.0	+5.88	654,500	2,682,406,144
[7603]	26/09/18	34	35	34	34	-1.0	-2.86	395,400	2,533,383,424
[7603]	26/09/17	33	35	33	35	+2.0	+6.06	569,100	2,607,894,784
[7603]	26/09/16	34	34	33	33	-1.0	-2.94	216,300	2,458,872,320
[7603]	26/09/15	34	36	33	34	0	+0.00	848,400	2,533,383,424
[7603]	26/09/14	36	37	34	34	-2.0	-5.56	814,100	2,533,383,424
[7603]	26/09/11	36	37	35	36	-1.0	-2.70	414,000	2,682,406,144
[7603]	26/09/10	37	39	35	37	-1.0	-2.63	1,097,700	2,756,917,248
[7603]	26/09/09	39	39	37	38	-1.0	-2.56	962,100	2,831,428,608
[7603]	26/09/08	41	41	39	39	-1.0	-2.50	817,500	2,905,939,968
[7603]	26/09/07	41	42	40	40	-1.0	-2.44	338,500	2,980,451,328
[7603]	26/09/04	42	42	41	41	0	+0.00	423,200	3,054,962,432
[7603]	26/09/03	41	42	40	41	0	+0.00	499,800	3,054,962,432
[7603]	26/09/02	43	43	41	41	-2.0	-4.65	335,000	3,054,962,432
[7603]	26/09/01	42	43	42	43	+1.0	+2.38	704,300	3,203,985,152
[7603]	26/08/31	43	44	41	42	-1.0	-2.33	1,139,700	3,129,473,792
[7603]	26/08/28	40	43	40	43	+3.0	+7.50	1,197,600	3,203,985,152
[7603]	26/08/27	44	44	40	40	-3.0	-6.98	1,346,500	2,980,451,328
[7603]	26/08/26	43	45	42	43	-1.0	-2.27	1,452,100	3,203,985,152
[7603]	26/08/25	45	45	42	44	0	+0.00	1,581,900	3,278,496,256
[7603]	26/08/24	51	51	44	44	-4.0	-8.33	4,025,400	3,278,496,256
[7603]	26/08/21	47	56	46	48	+1.0	+2.13	8,786,300	3,576,541,440
[7603]	26/08/20	47	51	46	47	0	+0.00	880,000	3,502,030,080
[7603]	26/08/19	48	48	46	47	-1.0	-2.08	553,700	3,502,030,080
[7603]	26/08/18	50	50	48	48	-2.0	-4.00	225,200	3,576,541,440
[7603]	26/08/17	50	50	49	50	+1.0	+2.04	183,900	3,725,563,904
[7603]	26/08/14	48	50	48	49	+1.0	+2.08	377,400	3,651,052,800
[7603]	26/08/13	48	49	47	48	0	+0.00	413,900	3,576,541,440
[7603]	26/08/12	48	49	46	48	0	+0.00	493,900	3,576,541,440
[7603]	26/08/10	48	49	47	48	0	+0.00	412,500	3,576,541,440
[7603]	26/08/07	48	48	46	48	+2.0	+4.35	230,400	3,576,541,440
[7603]	26/08/06	48	49	46	46	-2.0	-4.17	587,900	3,427,518,976
[7603]	26/08/05	49	49	48	48	0	+0.00	201,000	3,576,541,440
[7603]	26/08/04	48	49	47	48	0	+0.00	699,600	3,576,541,440
[7603]	26/08/03	48	49	46	48	+1.0	+2.13	768,700	3,576,541,440
[7603]	26/07/31	46	48	45	47	+2.0	+4.44	842,600	3,502,030,080
[7603]	26/07/30	47	47	45	45	0	+0.00	541,900	3,353,007,616
[7603]	26/07/29	48	48	44	45	-2.0	-4.26	1,177,500	3,353,007,616
[7603]	26/07/28	49	49	47	47	-2.0	-4.08	776,400	3,502,030,080
[7603]	26/07/27	50	50	46	49	0	+0.00	1,196,000	3,651,052,800
[7603]	26/07/24	49	51	48	49	-1.0	-2.00	760,400	3,651,052,800
[7603]	26/07/23	50	51	49	50	-1.0	-1.96	261,700	3,725,563,904
[7603]	26/07/22	51	51	49	51	0	+0.00	440,100	3,800,075,264
[7603]	26/07/21	50	53	50	51	+1.0	+2.00	462,500	3,800,075,264
[7603]	26/07/17	54	54	49	50	-3	-5.66	1,515,500	-
[7603]	26/07/16	57	59	53	53	-2	-3.64	1,403,000	-
[7603]	26/07/15	54	57	53	55	+1	+1.85	1,518,200	-
[7603]	26/07/14	57	57	51	54	-1	-1.82	2,445,800	-
[7603]	26/07/13	55	58	54	55	-1	-1.79	1,560,600	-
[7603]	26/07/10	57	58	54	56	-3	-5.08	2,003,100	-
[7603]	26/07/09	57	59	54	59	+1	+1.72	813,700	-
[7603]	26/07/08	55	58	51	58	+4	+7.41	1,524,500	-
[7603]	26/07/07	58	58	53	54	-3	-5.26	1,088,400	-
[7603]	26/07/06	58	61	55	57	+2	+3.64	1,102,800	-
[7603]	26/07/03	56	60	53	55	-1	-1.79	1,718,200	-
[7603]	26/07/02	51	56	49	56	+7	+14.29	1,057,300	-
[7603]	26/07/01	47	52	46	49	+1	+2.08	692,300	-
[7603]	26/06/30	47	48	46	48	+1	+2.13	263,900	-
[7603]	26/06/29	48	49	45	47	-1	-2.08	529,300	-
[7603]	26/06/26	49	49	46	48	-1	-2.04	357,500	-
[7603]	26/06/25	51	51	48	49	-1	-2.00	292,200	-
[7603]	26/06/24	49	50	47	50	+1	+2.04	511,600	-
[7603]	26/06/23	50	51	48	49	0	0.00	481,300	-
[7603]	26/06/22	52	54	49	49	-3	-5.77	639,500	-
[7603]	26/06/19	56	56	52	52	-3	-5.45	583,100	-
[7603]	26/06/18	60	60	53	55	-3	-5.17	991,400	-
[7603]	26/06/17	58	62	57	58	0	0.00	920,800	-
[7603]	26/06/16	59	61	56	58	0	0.00	633,700	-
[7603]	26/06/15	57	60	56	58	+2	+3.57	668,200	-
[7603]	26/06/12	59	60	56	56	-1	-1.75	376,900	-
[7603]	26/06/11	58	59	55	57	0	0.00	406,500	-
[7603]	26/06/10	60	60	57	57	-3	-5.00	483,100	-
[7603]	26/06/09	64	64	59	60	-4	-6.25	572,900	-
[7603]	26/06/08	64	67	61	64	-2	-3.03	394,900	-
[7603]	26/06/05	64	68	64	66	0	0.00	506,800	-
[7603]	26/06/04	67	68	64	66	-1	-1.49	457,400	-
[7603]	26/06/03	68	69	67	67	0	0.00	466,200	-
[7603]	26/06/02	70	70	66	67	-3	-4.29	388,000	-
[7603]	26/06/01	71	71	68	70	0	0.00	315,900	-
[7603]	26/05/29	71	73	69	70	-1	-1.41	360,100	-
[7603]	26/05/28	71	72	70	71	0	0.00	247,500	-
[7603]	26/05/27	71	72	69	71	+1	+1.43	270,800	-
[7603]	26/05/26	73	73	69	70	-4	-5.41	437,300	-
[7603]	26/05/25	76	76	72	74	-2	-2.63	299,100	-
[7603]	26/05/22	74	76	73	76	+2.0	+2.70	363,400	-
[7603]	26/05/21	77	77	74	74	-2.0	-2.63	312,000	-
[7603]	26/05/20	79	79	74	76	-3.0	-3.80	384,700	-
[7603]	26/05/19	80	81	79	79	0	+0.00	277,500	-
[7603]	26/05/18	81	82	77	79	-2.0	-2.47	481,000	-
[7603]	26/05/15	83	84	80	81	-2.0	-2.41	300,400	-
[7603]	26/05/14	85	85	83	83	-1.0	-1.19	129,200	-
[7603]	26/05/13	85	87	84	84	-1.0	-1.18	311,700	-
[7603]	26/05/12	90	90	85	85	-4.0	-4.49	555,300	-
[7603]	26/05/11	93	93	89	89	-3.0	-3.26	412,600	-
[7603]	26/05/08	92	94	90	92	0	+0.00	462,600	-
[7603]	26/05/07	94	95	92	92	-2.0	-2.13	158,200	-
[7603]	26/05/01	94	95	93	94	0	+0.00	230,100	-
[7603]	26/04/30	95	96	93	94	-1.0	-1.05	277,900	-
[7603]	26/04/28	93	95	92	95	+3.0	+3.26	309,200	-
[7603]	26/04/27	96	96	91	92	-4	-4.17	510,100	-
[7603]	26/04/24	95	98	95	96	+1	+1.05	258,600	-
[7603]	26/04/23	96	100	94	95	-1	-1.04	729,500	-
[7603]	26/04/22	102	102	94	96	-6	-5.88	947,800	-
[7603]	26/04/21	108	108	101	102	-5	-4.67	766,500	-
[7603]	26/04/20	110	110	106	107	-5	-4.46	783,900	-
[7603]	26/04/17	113	116	110	112	-1	-0.88	889,600	-
[7603]	26/04/16	110	124	110	113	+5	+4.63	4,166,500	-
[7603]	26/04/15	123	123	107	108	-2	-1.82	3,536,800	-
[7603]	26/04/14	107	110	105	110	+4	+3.77	173,700	-
[7603]	26/04/13	106	107	105	106	0	0.00	221,600	-
[7603]	26/04/10	109	110	105	106	-4	-3.64	248,900	-
[7603]	26/04/09	113	113	109	110	-3	-2.65	212,500	-
[7603]	26/04/08	110	113	110	113	+4	+3.67	357,900	-
[7603]	26/04/07	113	116	101	109	-3	-2.68	794,800	-
[7603]	26/04/06	115	115	111	112	-2	-1.75	246,300	-
[7603]	26/04/03	118	119	114	114	-6	-5.00	324,500	-
[7603]	26/04/02	123	124	118	120	-3	-2.44	278,600	-
[7603]	26/04/01	124	125	122	123	+1	+0.82	127,200	-
[7603]	26/03/31	123	126	122	122	-1	-0.81	167,300	-
[7603]	26/03/30	129	129	123	123	-8	-6.11	191,300	-
[7603]	26/03/27	127	132	125	131	+4	+3.15	197,000	-
[7603]	26/03/26	130	130	124	127	-3	-2.31	136,200	-
[7603]	26/03/25	126	131	125	130	+3	+2.36	180,000	-
[7603]	26/03/24	127	128	124	127	+3	+2.42	226,800	-
[7603]	26/03/23	129	129	123	124	-6	-4.62	426,200	-
[7603]	26/03/19	137	137	129	130	-8	-5.80	252,200	-
[7603]	26/03/18	133	138	132	138	+4	+2.99	114,500	-
[7603]	26/03/17	137	138	133	134	-2	-1.47	111,700	-
[7603]	26/03/16	139	139	135	136	-3	-2.16	158,700	-
[7603]	26/03/13	138	140	137	139	-2	-1.42	83,800	-
[7603]	26/03/12	139	141	136	141	+1	+0.71	144,800	-
[7603]	26/03/11	140	142	139	140	0	0.00	166,000	-
[7603]	26/03/10	136	141	135	140	+5	+3.70	142,400	-
[7603]	26/03/09	137	137	130	135	-4	-2.88	809,700	-
[7603]	26/03/06	140	143	138	139	-1	-0.71	96,300	-
[7603]	26/03/05	140	143	138	140	+8	+6.06	180,600	-
[7603]	26/03/04	138	138	129	132	-10	-7.04	438,400	-
[7603]	26/03/03	147	147	140	142	-3	-2.07	245,200	-
[7603]	26/03/02	148	150	144	145	-3	-2.03	255,300	-
[7603]	26/02/27	146	153	146	148	+1	+0.68	301,900	-
[7603]	26/02/26	147	154	147	147	-3	-2.00	475,900	-
[7603]	26/02/25	153	157	150	150	-11	-6.83	832,900	-
[7603]	26/02/24	164	169	158	161	-3	-1.83	313,300	-
[7603]	26/02/20	172	174	163	164	-8	-4.65	313,600	-
[7603]	26/02/19	175	175	169	172	-3	-1.71	222,700	-
[7603]	26/02/18	177	178	172	175	+1	+0.57	161,300	-
[7603]	26/02/17	178	179	172	174	-4	-2.25	169,600	-
[7603]	26/02/16	172	180	172	178	+8	+4.71	368,400	-
[7603]	26/02/13	175	177	169	170	-6	-3.41	205,400	-
[7603]	26/02/12	179	181	175	176	-2	-1.12	241,000	-
[7603]	26/02/10	175	181	173	178	+6	+3.49	262,900	-
[7603]	26/02/09	173	174	167	172	+4	+2.38	227,200	-
[7603]	26/02/06	174	174	165	168	-16	-8.70	599,600	-
[7603]	26/02/05	182	191	182	184	+2	+1.10	347,900	-
[7603]	26/02/04	194	198	178	182	-10	-5.21	622,200	-
[7603]	26/02/03	186	193	186	192	+7	+3.78	436,800	-
[7603]	26/02/02	202	202	183	185	-15	-7.50	934,900	-
[7603]	26/01/30	210	213	197	200	-21	-9.50	1,217,600	-
[7603]	26/01/29	213	260	208	221	+13	+6.25	6,921,800	-
[7603]	26/01/28	229	229	208	208	-23	-9.96	1,852,400	-
[7603]	26/01/27	300	315	228	231	-54	-18.95	6,697,400	-
[7603]	26/01/26	285	285	285	285	+80	+39.02	842,100	-
[7603]	26/01/23	205	205	205	205	+50	+32.26	108,700	-
[7603]	26/01/22	160	160	155	155	-4	-2.52	161,800	-
[7603]	26/01/21	167	167	157	159	-9	-5.36	285,700	-
[7603]	26/01/20	163	168	159	168	+8	+5.00	242,300	-
[7603]	26/01/19	164	164	159	160	-4	-2.44	179,700	-
[7603]	26/01/16	167	167	159	164	-4	-2.38	207,200	-
[7603]	26/01/15	169	175	165	168	+4	+2.44	412,400	-
[7603]	26/01/14	159	166	155	164	+6	+3.80	272,400	-
[7603]	26/01/13	163	164	151	158	-7	-4.24	382,600	-
[7603]	26/01/09	164	174	162	165	-4	-2.37	469,300	-
[7603]	26/01/08	177	177	164	169	-3	-1.74	329,600	-
[7603]	26/01/07	168	172	164	172	+5	+2.99	382,300	-
[7603]	26/01/06	156	183	156	167	+12	+7.74	1,442,600	-
[7603]	26/01/05	151	156	148	155	+8	+5.44	203,700	-
[7603]	25/12/30	151	151	147	147	-4	-2.65	258,600	-
[7603]	25/12/29	152	153	149	151	0	0.00	137,400	-
[7603]	25/12/26	155	159	150	151	-5	-3.21	258,800	-
[7603]	25/12/25	154	159	152	156	+3	+1.96	326,400	-
[7603]	25/12/24	150	153	148	153	+4	+2.68	217,400	-
[7603]	25/12/23	155	156	148	149	-1	-0.67	407,700	-
[7603]	25/12/22	154	156	149	150	-2	-1.32	283,200	-
[7603]	25/12/19	146	152	146	152	+5	+3.40	181,100	-
[7603]	25/12/18	147	148	144	147	0	0.00	163,200	-
[7603]	25/12/17	156	156	145	147	-8	-5.16	448,900	-
[7603]	25/12/16	165	165	154	155	-10	-6.06	295,800	-
[7603]	25/12/15	153	168	153	165	+12	+7.84	586,800	-
[7603]	25/12/12	155	159	153	153	-2	-1.29	367,800	-
[7603]	25/12/11	162	164	155	155	-5	-3.13	96,400	-
[7603]	25/12/10	154	162	153	160	+7	+4.58	164,200	-
[7603]	25/12/09	155	156	152	153	-2	-1.29	166,700	-
[7603]	25/12/08	153	156	152	155	+2	+1.31	90,700	-
[7603]	25/12/05	157	157	152	153	-3	-1.92	103,500	-
[7603]	25/12/04	153	157	153	156	+3	+1.96	72,200	-
[7603]	25/12/03	156	157	153	153	-3	-1.92	82,900	-
[7603]	25/12/02	158	161	155	156	0	0.00	153,800	-
[7603]	25/12/01	160	161	155	156	-4	-2.50	175,000	-
[7603]	25/11/28	161	166	159	160	-2	-1.23	183,300	-
[7603]	25/11/27	159	164	159	162	+3	+1.89	130,000	-
[7603]	25/11/26	155	161	153	159	+6	+3.92	281,700	-
[7603]	25/11/25	156	156	149	153	-3	-1.92	176,900	-
[7603]	25/11/21	149	157	149	156	+4	+2.63	194,300	-
[7603]	25/11/20	152	153	149	152	0	0.00	235,100	-
[7603]	25/11/19	148	153	148	152	+4	+2.70	148,400	-
[7603]	25/11/18	151	156	148	148	-8	-5.13	251,100	-
[7603]	25/11/17	160	160	149	156	-4	-2.50	509,000	-
[7603]	25/11/14	163	165	160	160	-2	-1.23	244,200	-
[7603]	25/11/13	174	175	162	162	-13	-7.43	418,300	-
[7603]	25/11/12	168	176	168	175	+7	+4.17	185,000	-
[7603]	25/11/11	170	172	167	168	-3	-1.75	107,300	-
[7603]	25/11/10	173	177	170	171	0	0.00	182,800	-
[7603]	25/11/07	169	175	166	171	-1	-0.58	399,400	-
[7603]	25/11/06	173	173	170	172	-1	-0.58	80,300	-
[7603]	25/11/05	174	174	168	173	-2	-1.14	260,400	-
[7603]	25/11/04	178	180	173	175	-3	-1.69	124,100	-
[7603]	25/10/31	174	182	174	178	+5	+2.89	298,000	-
[7603]	25/10/30	172	176	170	173	+2	+1.17	441,500	-
[7603]	25/10/29	186	186	170	171	-15	-8.06	602,800	-
[7603]	25/10/28	189	191	185	186	-5	-2.62	151,300	-
[7603]	25/10/27	191	195	190	191	+1	+0.53	403,700	-
[7603]	25/10/24	192	195	188	190	-1	-0.52	267,600	-
[7603]	25/10/23	195	195	191	191	-6	-3.05	178,100	-
[7603]	25/10/22	195	198	194	197	+4	+2.07	216,400	-
[7603]	25/10/21	198	203	192	193	-5	-2.53	306,000	-
[7603]	25/10/20	195	203	192	198	+10	+5.32	517,800	-
[7603]	25/10/17	189	194	188	188	-6	-3.09	373,100	-
[7603]	25/10/16	192	195	189	194	-1	-0.51	417,000	-
[7603]	25/10/15	195	215	194	195	+1	+0.52	653,400	-
[7603]	25/10/14	215	215	193	194	-29	-13.00	747,300	-
[7603]	25/10/10	220	226	218	223	+2	+0.90	301,000	-
[7603]	25/10/09	219	222	216	221	+1	+0.45	224,900	-
[7603]	25/10/08	221	227	220	220	-6	-2.65	175,800	-
[7603]	25/10/07	231	232	224	226	-3	-1.31	316,100	-
[7603]	25/10/06	235	240	229	229	-3	-1.29	387,100	-
[7603]	25/10/03	231	241	230	232	-2	-0.85	497,700	-
[7603]	25/10/02	233	243	230	234	+6	+2.63	534,500	-
[7603]	25/10/01	246	246	228	228	-19	-7.69	518,400	-
[7603]	25/09/30	248	253	247	247	-1	-0.40	231,500	-
[7603]	25/09/29	254	255	245	248	-3	-1.20	214,400	-
[7603]	25/09/26	260	261	251	251	-7	-2.71	403,700	-
[7603]	25/09/25	257	263	253	258	+3	+1.18	542,200	-
[7603]	25/09/24	263	269	255	255	-11	-4.14	729,700	-
[7603]	25/09/22	271	275	264	266	-9	-3.27	634,700	-
[7603]	25/09/19	278	283	264	275	+5	+1.85	1,057,700	-
[7603]	25/09/18	347	347	266	270	-76	-21.97	3,811,200	-
[7603]	25/09/17	349	354	345	346	0	0.00	328,100	-
[7603]	25/09/16	349	350	332	346	-4	-1.14	543,400	-
[7603]	25/09/12	342	352	334	350	+9	+2.64	520,800	-
[7603]	25/09/11	347	353	338	341	-2	-0.58	448,400	-
[7603]	25/09/10	336	351	331	343	+1	+0.29	1,071,000	-
[7603]	25/09/09	361	368	337	342	-23	-6.30	1,495,200	-
[7603]	25/09/08	357	367	355	365	+7	+1.96	688,200	-
[7603]	25/09/05	342	360	339	358	+17	+4.99	988,500	-