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
[7604]	26/10/29	894	902	882	890	-39.0	-4.20	36,400	7,907,329,536
[7604]	26/10/28	930	934	924	929	-5.0	-0.54	41,600	8,253,830,656
[7604]	26/10/27	933	935	931	934	+3.0	+0.32	11,800	8,298,253,824
[7604]	26/10/26	925	935	925	931	+6.0	+0.65	17,000	8,271,599,616
[7604]	26/10/23	923	929	923	925	+3.0	+0.33	9,700	8,218,292,224
[7604]	26/10/22	922	928	922	922	0	+0.00	11,500	8,191,638,016
[7604]	26/10/21	923	928	922	922	-1.0	-0.11	12,500	8,191,638,016
[7604]	26/10/20	921	925	921	923	+2.0	+0.22	7,100	8,200,522,752
[7604]	26/10/19	920	924	920	921	+1.0	+0.11	8,200	8,182,753,280
[7604]	26/10/16	916	924	916	920	+3.0	+0.33	6,600	8,173,869,056
[7604]	26/10/15	920	921	918	917	-3.0	-0.33	6,500	8,147,214,848
[7604]	26/10/14	921	924	920	920	-1.0	-0.11	8,000	8,173,869,056
[7604]	26/10/13	921	921	918	921	+1.0	+0.11	5,600	8,182,753,280
[7604]	26/10/09	915	920	913	920	+8.0	+0.88	4,400	8,173,869,056
[7604]	26/10/08	914	915	911	912	0	+0.00	5,300	8,102,791,680
[7604]	26/10/07	917	919	912	912	+1.0	+0.11	7,800	8,102,791,680
[7604]	26/10/06	915	916	910	911	0	+0.00	12,300	8,093,906,944
[7604]	26/10/05	916	916	911	911	0	+0.00	7,900	8,093,906,944
[7604]	26/10/02	914	915	911	911	-4.0	-0.44	8,900	8,093,906,944
[7604]	26/10/01	918	920	915	915	-3.0	-0.33	8,200	8,129,445,376
[7604]	26/09/30	922	923	918	918	-2.0	-0.22	7,800	8,156,099,584
[7604]	26/09/29	922	923	919	920	-2.0	-0.22	9,100	8,173,869,056
[7604]	26/09/28	922	923	921	922	+1.0	+0.11	5,800	8,191,638,016
[7604]	26/09/25	921	923	920	921	+1.0	+0.11	6,900	8,182,753,280
[7604]	26/09/24	916	920	916	920	+2.0	+0.22	10,800	8,173,869,056
[7604]	26/09/18	919	919	915	918	+4.0	+0.44	6,500	8,156,099,584
[7604]	26/09/17	914	915	910	914	0	+0.00	6,000	8,120,561,152
[7604]	26/09/16	915	915	910	914	+3.0	+0.33	4,500	8,120,561,152
[7604]	26/09/15	912	912	906	911	-1.0	-0.11	2,300	8,094,180,352
[7604]	26/09/14	905	913	898	912	+8.0	+0.88	15,200	8,103,065,088
[7604]	26/09/11	911	911	900	904	-4.0	-0.44	8,300	8,031,985,664
[7604]	26/09/10	911	912	908	908	-2.0	-0.22	4,800	8,067,525,632
[7604]	26/09/09	912	912	909	910	0	+0.00	3,800	8,085,295,616
[7604]	26/09/08	910	910	906	910	0	+0.00	4,600	8,085,295,616
[7604]	26/09/07	910	910	904	910	+1.0	+0.11	8,600	8,085,295,616
[7604]	26/09/04	900	909	900	909	+11.0	+1.22	7,000	8,076,410,368
[7604]	26/09/03	900	904	895	898	+3.0	+0.34	7,200	7,978,676,224
[7604]	26/09/02	899	901	895	895	-6.0	-0.67	6,800	7,952,021,504
[7604]	26/09/01	902	903	899	901	+1.0	+0.11	8,000	8,005,330,944
[7604]	26/08/31	900	900	896	900	+1.0	+0.11	8,100	7,996,446,208
[7604]	26/08/28	898	899	895	899	+2.0	+0.22	4,800	7,987,560,960
[7604]	26/08/27	899	899	892	897	+5.0	+0.56	7,500	7,969,790,976
[7604]	26/08/26	896	899	892	892	-4.0	-0.45	7,100	7,925,366,272
[7604]	26/08/25	899	899	894	896	+1.0	+0.11	6,800	7,960,906,240
[7604]	26/08/24	896	899	895	895	-1.0	-0.11	6,800	7,952,021,504
[7604]	26/08/21	896	897	895	896	0	+0.00	3,300	7,960,906,240
[7604]	26/08/20	899	899	889	896	+1.0	+0.11	7,000	7,960,906,240
[7604]	26/08/19	890	899	890	895	+5.0	+0.56	7,500	7,952,021,504
[7604]	26/08/18	900	900	890	890	-7.0	-0.78	5,800	7,907,596,800
[7604]	26/08/17	897	900	893	897	+1.0	+0.11	9,600	7,969,790,976
[7604]	26/08/14	897	897	889	896	-1.0	-0.11	4,100	7,960,906,240
[7604]	26/08/13	897	897	890	897	+7.0	+0.79	4,800	7,969,790,976
[7604]	26/08/12	891	895	888	890	-1.0	-0.11	18,300	7,907,596,800
[7604]	26/08/10	896	898	891	891	-5.0	-0.56	6,500	7,916,481,536
[7604]	26/08/07	893	896	893	896	+2.0	+0.22	3,300	7,960,906,240
[7604]	26/08/06	895	899	892	894	-2.0	-0.22	7,500	7,943,136,256
[7604]	26/08/05	897	899	895	896	-1.0	-0.11	8,200	7,960,906,240
[7604]	26/08/04	900	900	896	897	0	+0.00	5,300	7,970,419,200
[7604]	26/08/03	897	898	893	897	0	+0.00	4,300	7,970,419,200
[7604]	26/07/31	901	902	897	897	-4.0	-0.44	6,200	7,970,419,200
[7604]	26/07/30	902	906	901	901	-4.0	-0.44	4,400	8,005,961,728
[7604]	26/07/29	907	907	899	905	+3.0	+0.33	9,800	8,041,504,256
[7604]	26/07/28	900	906	897	902	+3.0	+0.33	5,700	8,014,847,488
[7604]	26/07/27	908	908	897	899	+3.0	+0.33	7,200	7,988,190,208
[7604]	26/07/24	898	900	894	896	-1.0	-0.11	7,400	7,961,533,440
[7604]	26/07/23	900	900	890	897	-3.0	-0.33	7,100	7,970,419,200
[7604]	26/07/22	902	908	900	900	+1.0	+0.11	12,100	7,997,075,968
[7604]	26/07/21	895	900	890	899	+5.0	+0.56	17,800	7,988,190,208
[7604]	26/07/17	891	894	879	894	+18	+2.05	13,000	-
[7604]	26/07/16	876	884	875	876	+3	+0.34	6,900	-
[7604]	26/07/15	870	879	867	873	+3	+0.34	2,900	-
[7604]	26/07/14	871	880	869	870	-1	-0.11	7,000	-
[7604]	26/07/13	870	879	870	871	-9	-1.02	8,200	-
[7604]	26/07/10	875	889	870	880	-1	-0.11	7,600	-
[7604]	26/07/09	880	887	872	881	0	0.00	6,000	-
[7604]	26/07/08	883	883	881	881	-2	-0.23	2,200	-
[7604]	26/07/07	896	900	881	883	-11	-1.23	14,800	-
[7604]	26/07/06	888	900	886	894	+8	+0.90	11,500	-
[7604]	26/07/03	885	889	880	886	+5	+0.57	4,100	-
[7604]	26/07/02	889	889	876	881	-7	-0.79	5,700	-
[7604]	26/07/01	875	890	870	888	+7	+0.79	7,100	-
[7604]	26/06/30	879	885	870	881	+4	+0.46	5,400	-
[7604]	26/06/29	864	879	864	877	+14	+1.62	5,700	-
[7604]	26/06/26	856	878	856	863	-3	-0.35	4,300	-
[7604]	26/06/25	861	875	861	866	+5	+0.58	7,400	-
[7604]	26/06/24	858	879	858	861	+2	+0.23	6,500	-
[7604]	26/06/23	870	870	858	859	-8	-0.92	4,500	-
[7604]	26/06/22	856	871	855	867	+11	+1.29	10,000	-
[7604]	26/06/19	859	862	856	856	-3	-0.35	5,400	-
[7604]	26/06/18	852	859	852	859	+8	+0.94	5,200	-
[7604]	26/06/17	856	857	851	851	-6	-0.70	5,400	-
[7604]	26/06/16	865	865	852	857	-6	-0.70	3,700	-
[7604]	26/06/15	851	863	850	863	+5	+0.58	12,100	-
[7604]	26/06/12	850	858	842	858	+8	+0.94	14,200	-
[7604]	26/06/11	858	858	850	850	-8	-0.93	2,700	-
[7604]	26/06/10	850	860	850	858	+6	+0.70	4,100	-
[7604]	26/06/09	846	852	841	852	+6	+0.71	7,000	-
[7604]	26/06/08	845	848	842	846	+2	+0.24	5,900	-
[7604]	26/06/05	845	848	840	844	+1	+0.12	2,900	-
[7604]	26/06/04	841	848	839	843	+1	+0.12	5,400	-
[7604]	26/06/03	845	849	838	842	+4	+0.48	4,200	-
[7604]	26/06/02	840	841	837	838	-2	-0.24	4,100	-
[7604]	26/06/01	842	843	840	840	-2	-0.24	6,000	-
[7604]	26/05/29	851	851	841	842	-2	-0.24	3,500	-
[7604]	26/05/28	845	852	842	844	-7	-0.82	5,600	-
[7604]	26/05/27	842	851	840	851	+9	+1.07	4,400	-
[7604]	26/05/26	850	850	841	842	-3	-0.36	5,400	-
[7604]	26/05/25	850	850	845	845	0	0.00	4,900	-
[7604]	26/05/22	849	850	841	845	-1.0	-0.12	5,600	-
[7604]	26/05/21	843	847	840	846	0	+0.00	3,100	-
[7604]	26/05/20	840	847	835	846	+5.0	+0.59	3,800	-
[7604]	26/05/19	831	844	831	841	+10.0	+1.20	10,800	-
[7604]	26/05/18	830	835	830	831	+2.0	+0.24	4,600	-
[7604]	26/05/15	836	836	829	829	-7.0	-0.84	13,300	-
[7604]	26/05/14	851	852	836	836	-15.0	-1.76	13,400	-
[7604]	26/05/13	850	853	850	851	+1.0	+0.12	3,800	-
[7604]	26/05/12	857	857	850	850	0	+0.00	4,300	-
[7604]	26/05/11	860	862	850	850	-13.0	-1.51	10,700	-
[7604]	26/05/08	869	869	861	863	-2.0	-0.23	8,400	-
[7604]	26/05/07	868	870	865	865	-2.0	-0.23	10,800	-
[7604]	26/05/01	871	875	867	867	-5.0	-0.57	11,700	-
[7604]	26/04/30	882	883	872	872	-9.0	-1.02	10,300	-
[7604]	26/04/28	867	891	867	881	-30.0	-3.29	31,600	-
[7604]	26/04/27	914	917	911	911	-3	-0.33	45,200	-
[7604]	26/04/24	915	918	913	914	-1	-0.11	17,800	-
[7604]	26/04/23	918	918	913	915	+2	+0.22	12,200	-
[7604]	26/04/22	915	918	913	913	-2	-0.22	12,200	-
[7604]	26/04/21	913	918	912	915	+1	+0.11	9,100	-
[7604]	26/04/20	912	918	911	914	+2	+0.22	16,700	-
[7604]	26/04/17	917	917	912	912	-1	-0.11	11,600	-
[7604]	26/04/16	911	916	911	913	+2	+0.22	7,300	-
[7604]	26/04/15	913	916	911	911	-3	-0.33	12,800	-
[7604]	26/04/14	917	917	914	914	-3	-0.33	11,600	-
[7604]	26/04/13	920	920	913	917	+1	+0.11	15,500	-
[7604]	26/04/10	918	920	915	916	-2	-0.22	10,700	-
[7604]	26/04/09	919	919	913	918	+2	+0.22	13,300	-
[7604]	26/04/08	916	920	916	916	0	0.00	8,800	-
[7604]	26/04/07	916	919	916	916	0	0.00	8,800	-
[7604]	26/04/06	916	922	915	916	+2	+0.22	14,100	-
[7604]	26/04/03	905	917	905	914	+10	+1.11	13,200	-
[7604]	26/04/02	924	924	903	904	-20	-2.16	29,800	-
[7604]	26/04/01	921	924	918	924	+4	+0.43	20,100	-
[7604]	26/03/31	909	920	904	920	+14	+1.55	16,700	-
[7604]	26/03/30	896	919	895	906	+10	+1.12	33,500	-
[7604]	26/03/27	890	896	890	896	+6	+0.67	12,000	-
[7604]	26/03/26	889	894	888	890	+4	+0.45	18,900	-
[7604]	26/03/25	881	886	875	886	+8	+0.91	13,800	-
[7604]	26/03/24	882	882	874	878	+4	+0.46	10,200	-
[7604]	26/03/23	878	879	865	874	-4	-0.46	13,500	-
[7604]	26/03/19	875	881	872	878	+7	+0.80	7,300	-
[7604]	26/03/18	866	876	866	871	+6	+0.69	5,100	-
[7604]	26/03/17	875	884	863	865	-7	-0.80	31,800	-
[7604]	26/03/16	868	872	865	872	0	0.00	7,800	-
[7604]	26/03/13	868	872	867	872	+4	+0.46	6,400	-
[7604]	26/03/12	868	870	865	868	0	0.00	7,000	-
[7604]	26/03/11	865	868	864	868	+5	+0.58	7,300	-
[7604]	26/03/10	862	865	862	863	-2	-0.23	4,400	-
[7604]	26/03/09	860	865	859	865	0	0.00	8,500	-
[7604]	26/03/06	864	865	861	865	+5	+0.58	8,600	-
[7604]	26/03/05	863	863	859	860	+3	+0.35	7,900	-
[7604]	26/03/04	859	860	857	857	-5	-0.58	13,600	-
[7604]	26/03/03	862	863	860	862	0	0.00	7,600	-
[7604]	26/03/02	860	863	856	862	-1	-0.12	10,400	-
[7604]	26/02/27	858	863	856	863	+7	+0.82	13,500	-
[7604]	26/02/26	852	856	850	856	+7	+0.82	16,800	-
[7604]	26/02/25	852	852	848	849	-2	-0.24	7,700	-
[7604]	26/02/24	847	851	847	851	+4	+0.47	9,100	-
[7604]	26/02/20	850	851	847	847	-2	-0.24	8,200	-
[7604]	26/02/19	850	851	848	849	-3	-0.35	7,900	-
[7604]	26/02/18	851	852	849	852	+4	+0.47	5,100	-
[7604]	26/02/17	850	851	848	848	-3	-0.35	7,600	-
[7604]	26/02/16	850	852	848	851	+1	+0.12	11,600	-
[7604]	26/02/13	851	852	847	850	-1	-0.12	10,500	-
[7604]	26/02/12	851	851	849	851	+2	+0.24	11,800	-
[7604]	26/02/10	848	850	848	849	-2	-0.24	8,300	-
[7604]	26/02/09	850	851	848	851	+1	+0.12	9,300	-
[7604]	26/02/06	851	851	848	850	+2	+0.24	5,700	-
[7604]	26/02/05	851	851	847	848	0	0.00	6,600	-
[7604]	26/02/04	848	850	848	848	-2	-0.24	4,400	-
[7604]	26/02/03	848	851	846	850	+2	+0.24	6,500	-
[7604]	26/02/02	849	850	847	848	+1	+0.12	3,400	-
[7604]	26/01/30	848	849	846	847	-1	-0.12	5,500	-
[7604]	26/01/29	850	850	847	848	-2	-0.24	7,300	-
[7604]	26/01/28	850	850	847	850	0	0.00	5,400	-
[7604]	26/01/27	849	850	847	850	+1	+0.12	8,100	-
[7604]	26/01/26	849	849	846	849	+1	+0.12	9,400	-
[7604]	26/01/23	848	849	845	848	0	0.00	6,100	-
[7604]	26/01/22	847	848	846	848	0	0.00	3,400	-
[7604]	26/01/21	844	848	843	848	+4	+0.47	7,300	-
[7604]	26/01/20	844	845	842	844	+2	+0.24	9,600	-
[7604]	26/01/19	842	844	840	842	+1	+0.12	8,200	-
[7604]	26/01/16	839	841	838	841	+2	+0.24	9,600	-
[7604]	26/01/15	838	839	837	839	+1	+0.12	5,100	-
[7604]	26/01/14	840	840	837	838	0	0.00	9,800	-
[7604]	26/01/13	840	840	835	838	+1	+0.12	14,800	-
[7604]	26/01/09	832	839	832	837	+3	+0.36	9,600	-
[7604]	26/01/08	830	834	830	834	+6	+0.72	7,500	-
[7604]	26/01/07	827	831	827	828	-2	-0.24	6,200	-
[7604]	26/01/06	827	830	826	830	+5	+0.61	6,700	-
[7604]	26/01/05	824	825	823	825	+1	+0.12	7,800	-
[7604]	25/12/30	823	827	822	824	-1	-0.12	6,000	-
[7604]	25/12/29	818	825	815	825	+12	+1.48	11,000	-
[7604]	25/12/26	815	816	813	813	-2	-0.25	17,400	-
[7604]	25/12/25	816	817	815	815	-1	-0.12	12,000	-
[7604]	25/12/24	817	818	815	816	-1	-0.12	10,700	-
[7604]	25/12/23	818	818	815	817	0	0.00	12,300	-
[7604]	25/12/22	816	817	815	817	+1	+0.12	11,900	-
[7604]	25/12/19	824	824	816	816	-4	-0.49	14,200	-
[7604]	25/12/18	820	822	818	820	+2	+0.24	12,000	-
[7604]	25/12/17	818	820	813	818	-9	-1.09	29,600	-
[7604]	25/12/16	810	827	810	827	+24	+2.99	88,800	-
[7604]	25/12/15	803	805	801	803	-1	-0.12	19,600	-
[7604]	25/12/12	805	805	803	804	+1	+0.12	8,700	-
[7604]	25/12/11	805	805	803	803	-1	-0.12	7,700	-
[7604]	25/12/10	805	806	804	804	-2	-0.25	9,900	-
[7604]	25/12/09	805	807	805	806	+1	+0.12	7,100	-
[7604]	25/12/08	806	807	805	805	-3	-0.37	12,300	-
[7604]	25/12/05	807	808	806	808	+1	+0.12	8,100	-
[7604]	25/12/04	808	808	806	807	0	0.00	7,600	-
[7604]	25/12/03	807	808	807	807	0	0.00	4,900	-
[7604]	25/12/02	807	809	807	807	0	0.00	4,400	-
[7604]	25/12/01	809	810	807	807	0	0.00	8,600	-
[7604]	25/11/28	807	810	807	807	0	0.00	6,900	-
[7604]	25/11/27	807	809	807	807	-2	-0.25	5,500	-
[7604]	25/11/26	808	809	806	809	+3	+0.37	7,100	-
[7604]	25/11/25	808	808	806	806	-2	-0.25	11,300	-
[7604]	25/11/21	807	810	807	808	-1	-0.12	4,700	-
[7604]	25/11/20	808	809	807	809	+2	+0.25	5,300	-
[7604]	25/11/19	807	809	807	807	-1	-0.12	6,600	-
[7604]	25/11/18	809	811	808	808	-1	-0.12	6,200	-
[7604]	25/11/17	809	811	809	809	0	0.00	5,500	-
[7604]	25/11/14	808	810	807	809	-1	-0.12	11,200	-
[7604]	25/11/13	810	810	808	810	+1	+0.12	8,300	-
[7604]	25/11/12	809	811	808	809	+1	+0.12	8,800	-
[7604]	25/11/11	809	812	808	808	-1	-0.12	9,100	-
[7604]	25/11/10	812	812	809	809	-1	-0.12	4,000	-
[7604]	25/11/07	813	813	809	810	0	0.00	12,200	-
[7604]	25/11/06	810	813	810	810	0	0.00	6,500	-
[7604]	25/11/05	811	813	809	810	-1	-0.12	12,400	-
[7604]	25/11/04	813	814	811	811	-2	-0.25	9,700	-
[7604]	25/10/31	815	818	813	813	-5	-0.61	14,600	-
[7604]	25/10/30	810	828	808	818	-24	-2.85	32,300	-
[7604]	25/10/29	846	847	842	842	-5	-0.59	33,100	-
[7604]	25/10/28	849	849	846	847	0	0.00	13,300	-
[7604]	25/10/27	846	849	845	847	+2	+0.24	23,800	-
[7604]	25/10/24	845	847	844	845	-1	-0.12	12,200	-
[7604]	25/10/23	845	846	844	846	+1	+0.12	8,400	-
[7604]	25/10/22	844	845	842	845	+2	+0.24	5,700	-
[7604]	25/10/21	842	844	841	843	+1	+0.12	9,300	-
[7604]	25/10/20	843	843	840	842	+1	+0.12	8,200	-
[7604]	25/10/17	843	844	840	841	-3	-0.36	6,700	-
[7604]	25/10/16	845	845	840	844	-1	-0.12	6,200	-
[7604]	25/10/15	839	845	839	845	+6	+0.72	15,500	-
[7604]	25/10/14	840	843	839	839	-1	-0.12	11,300	-
[7604]	25/10/10	841	845	840	840	-1	-0.12	7,600	-
[7604]	25/10/09	842	845	841	841	0	0.00	5,600	-
[7604]	25/10/08	842	845	841	841	0	0.00	5,200	-
[7604]	25/10/07	842	845	841	841	0	0.00	8,200	-
[7604]	25/10/06	843	844	840	841	-1	-0.12	12,500	-
[7604]	25/10/03	839	842	839	842	+3	+0.36	8,200	-
[7604]	25/10/02	839	841	837	839	+2	+0.24	10,700	-
[7604]	25/10/01	839	839	835	837	+2	+0.24	7,900	-
[7604]	25/09/30	838	839	835	835	+3	+0.36	6,100	-
[7604]	25/09/29	838	840	830	832	+4	+0.48	19,200	-
[7604]	25/09/26	824	828	824	828	+2	+0.24	8,200	-
[7604]	25/09/25	826	826	823	826	+1	+0.12	8,100	-
[7604]	25/09/24	825	825	823	825	+3	+0.36	7,300	-
[7604]	25/09/22	820	824	820	822	-1	-0.12	9,700	-
[7604]	25/09/19	823	825	822	823	0	0.00	6,500	-
[7604]	25/09/18	825	825	821	823	+3	+0.37	6,100	-
[7604]	25/09/17	822	824	820	820	-1	-0.12	10,200	-
[7604]	25/09/16	820	822	820	821	+1	+0.12	8,500	-
[7604]	25/09/12	824	825	820	820	0	0.00	11,500	-
[7604]	25/09/11	824	914	818	820	-4	-0.49	148,700	-
[7604]	25/09/10	823	824	822	824	+1	+0.12	3,900	-
[7604]	25/09/09	823	824	823	823	0	0.00	7,200	-
[7604]	25/09/08	823	824	822	823	+1	+0.12	4,800	-
[7604]	25/09/05	822	824	821	822	-1	-0.12	7,200	-