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
[7608]	26/10/29	721	721	708	719	-4	-0.55325	85,400	12,083,170,304
[7608]	26/10/28	732	738	723	723	-8	-1.094391	47,600	12,150,392,832
[7608]	26/10/27	740	740	724	731	-2	-0.272851	49,300	12,284,836,864
[7608]	26/10/26	722	734	718	733	+1	+0.136612	61,300	12,318,447,616
[7608]	26/10/23	740	740	717	732	-14	-1.876676	90,800	12,280,853,504
[7608]	26/10/22	772	773	743	746	-20	-2.610966	65,600	12,515,733,504
[7608]	26/10/21	758	767	757	766	+11	+1.456954	43,800	12,851,275,776
[7608]	26/10/20	800	800	745	755	-49	-6.094527	174,800	12,666,727,424
[7608]	26/10/19	795	804	787	804	+4	+0.5	120,300	13,488,805,888
[7608]	26/10/16	803	805	792	800	+2	+0.250627	124,500	13,421,698,048
[7608]	26/10/15	851	852	797	798	-70	-8.064516	277,100	13,388,143,616
[7608]	26/10/14	952	959	858	868	-98	-10.144928	525,600	14,562,541,568
[7608]	26/10/13	970	978	956	966	-4	-0.412371	53,300	16,206,699,520
[7608]	26/10/09	974	994	961	970	-4	-0.410678	91,100	16,273,808,384
[7608]	26/10/08	930	987	928	974	+31	+3.287381	119,800	16,340,917,248
[7608]	26/10/07	950	956	920	943	-18	-1.873049	88,700	15,820,825,600
[7608]	26/10/06	968	978	956	961	-3	-0.311203	43,900	16,122,814,464
[7608]	26/10/05	973	985	950	964	-4	-0.413223	90,600	16,173,146,112
[7608]	26/10/02	978	984	961	968	-7	-0.717949	65,300	16,240,253,952
[7608]	26/10/01	957	1,000	954	975	+14	+1.456816	131,000	16,357,693,440
[7608]	26/09/30	966	966	938	961	-3	-0.311203	63,000	16,122,814,464
[7608]	26/09/29	962	976	953	964	+8	+0.83682	91,300	16,173,146,112
[7608]	26/09/28	960	963	946	956	+1	+0.104712	42,900	16,038,928,384
[7608]	26/09/25	945	973	944	955	+10	+1.058201	64,200	16,022,151,168
[7608]	26/09/24	937	960	916	945	+13	+1.39485	144,900	15,854,380,032
[7608]	26/09/18	890	946	871	932	+47	+5.310734	181,800	15,636,277,248
[7608]	26/09/17	890	898	881	885	-5	-0.561798	105,200	14,847,753,216
[7608]	26/09/16	894	904	873	890	-4	-0.447427	94,700	14,931,638,272
[7608]	26/09/15	878	895	876	894	+16	+1.822323	56,600	14,998,747,136
[7608]	26/09/14	870	886	870	878	0	0	50,700	14,730,312,704
[7608]	26/09/11	865	896	854	878	-1	-0.113766	279,000	14,730,312,704
[7608]	26/09/10	870	886	862	879	+4	+0.457143	92,200	14,747,089,920
[7608]	26/09/09	858	886	853	875	+11	+1.273148	201,800	14,679,982,080
[7608]	26/09/08	852	877	847	864	+9	+1.052632	91,800	14,495,433,728
[7608]	26/09/07	874	880	854	855	-19	-2.173913	35,800	14,344,439,808
[7608]	26/09/04	870	883	865	874	+12	+1.392111	89,600	14,663,204,864
[7608]	26/09/03	845	866	845	862	+11	+1.292597	44,300	14,461,879,296
[7608]	26/09/02	843	853	824	851	0	0	92,800	14,277,330,944
[7608]	26/09/01	842	853	834	851	+8	+0.948992	67,300	14,277,330,944
[7608]	26/08/31	831	843	822	843	+6	+0.716846	36,500	14,143,114,240
[7608]	26/08/28	820	838	820	837	+5	+0.600962	36,700	14,042,450,944
[7608]	26/08/27	847	850	824	832	-11	-1.304864	135,400	13,958,565,888
[7608]	26/08/26	815	846	809	843	+24	+2.930403	65,300	14,143,114,240
[7608]	26/08/25	837	837	816	819	-19	-2.267303	42,300	13,740,463,104
[7608]	26/08/24	841	846	830	838	-4	-0.475059	74,300	14,059,228,160
[7608]	26/08/21	835	843	824	842	-6	-0.707547	65,400	14,126,337,024
[7608]	26/08/20	830	854	825	848	+26	+3.163017	91,600	14,226,999,296
[7608]	26/08/19	820	828	806	822	-12	-1.438849	42,700	13,790,794,752
[7608]	26/08/18	840	840	829	834	0	0	24,700	13,992,119,296
[7608]	26/08/17	831	839	829	834	+3	+0.361011	24,200	13,992,119,296
[7608]	26/08/14	826	840	818	831	+8	+0.972053	52,800	13,941,788,672
[7608]	26/08/13	827	828	808	823	-5	-0.603865	49,800	13,807,570,944
[7608]	26/08/12	840	845	822	828	-12	-1.428571	62,300	13,891,457,024
[7608]	26/08/10	799	845	791	840	+38	+4.738155	193,800	14,092,782,592
[7608]	26/08/07	803	808	793	802	-1	-0.124533	55,500	13,455,251,456
[7608]	26/08/06	802	818	793	803	0	0	103,400	13,472,028,672
[7608]	26/08/05	792	810	792	803	+16	+2.033037	46,500	13,472,028,672
[7608]	26/08/04	779	803	779	787	+1	+0.127226	40,600	13,203,595,264
[7608]	26/08/03	774	787	756	786	+10	+1.28866	82,300	13,186,818,048
[7608]	26/07/31	766	782	753	776	+20	+2.645503	62,700	13,019,046,912
[7608]	26/07/30	750	764	736	756	+10	+1.340483	79,700	12,683,504,640
[7608]	26/07/29	774	785	746	746	-28	-3.617571	97,200	12,515,733,504
[7608]	26/07/28	802	814	769	774	-37	-4.562269	133,600	12,985,492,480
[7608]	26/07/27	777	820	777	811	+34	+4.375804	112,600	13,606,246,400
[7608]	26/07/24	768	785	762	777	-6	-0.766284	94,900	13,035,824,128
[7608]	26/07/23	757	788	756	783	+30	+3.984064	111,900	13,136,486,400
[7608]	26/07/22	758	761	744	753	-3	-0.396825	49,200	12,633,172,992
[7608]	26/07/21	737	760	737	756	+25	+3.419973	78,600	12,683,504,640
[7608]	26/07/17	770	770	704	731	-49	-6.282051	190,200	-
[7608]	26/07/16	775	797	775	780	+5	+0.645161	86,300	-
[7608]	26/07/15	796	798	760	775	-18	-2.269861	203,500	-
[7608]	26/07/14	837	853	741	793	-29	-3.527981	436,400	-
[7608]	26/07/13	850	855	800	822	-28	-3.294118	164,200	-
[7608]	26/07/10	834	857	823	850	+16	+1.918465	87,300	-
[7608]	26/07/09	793	846	793	834	+38	+4.773869	95,700	-
[7608]	26/07/08	815	815	794	796	-19	-2.331288	68,300	-
[7608]	26/07/07	803	816	799	815	+8	+0.991326	40,300	-
[7608]	26/07/06	813	819	792	807	-5	-0.615764	47,000	-
[7608]	26/07/03	790	815	785	812	+29	+3.703704	62,000	-
[7608]	26/07/02	758	788	758	783	+25	+3.298153	53,200	-
[7608]	26/07/01	769	769	758	758	-5	-0.655308	27,900	-
[7608]	26/06/30	758	769	757	763	+9	+1.193634	38,200	-
[7608]	26/06/29	759	763	746	754	+6	+0.802139	43,000	-
[7608]	26/06/26	747	753	735	748	+1	+0.133869	29,600	-
[7608]	26/06/25	739	750	732	747	+14	+1.909959	39,400	-
[7608]	26/06/24	722	737	722	733	+7	+0.964187	33,700	-
[7608]	26/06/23	735	741	722	726	-20	-2.680965	48,400	-
[7608]	26/06/22	731	748	731	746	+11	+1.496599	30,300	-
[7608]	26/06/19	755	760	732	735	-26	-3.416557	36,800	-
[7608]	26/06/18	758	768	748	761	+11	+1.466667	55,500	-
[7608]	26/06/17	730	757	730	750	+20	+2.739726	61,100	-
[7608]	26/06/16	738	738	727	730	-5	-0.680272	29,000	-
[7608]	26/06/15	739	746	730	735	+11	+1.519337	40,000	-
[7608]	26/06/12	736	744	721	724	+3	+0.416089	68,800	-
[7608]	26/06/11	706	724	704	721	0	0	87,400	-
[7608]	26/06/10	719	728	716	721	+2	+0.278164	74,800	-
[7608]	26/06/09	714	729	714	719	+8	+1.125176	80,700	-
[7608]	26/06/08	723	726	707	711	-27	-3.658537	66,300	-
[7608]	26/06/05	716	746	716	738	+13	+1.793103	83,500	-
[7608]	26/06/04	700	727	695	725	+17	+2.40113	160,300	-
[7608]	26/06/03	722	725	706	708	-14	-1.939058	96,900	-
[7608]	26/06/02	733	733	705	722	-15	-2.035278	154,900	-
[7608]	26/06/01	759	759	737	737	-23	-3.026316	104,200	-
[7608]	26/05/29	769	774	758	760	-5	-0.653595	85,000	-
[7608]	26/05/28	750	770	744	765	+13	+1.728723	86,700	-
[7608]	26/05/27	764	764	748	752	-17	-2.210663	60,200	-
[7608]	26/05/26	754	775	743	769	+20	+2.670227	88,900	-
[7608]	26/05/25	731	753	730	749	+12	+1.628223	117,500	-
[7608]	26/05/22	740	748	732	737	-8	-1.073826	97,000	-
[7608]	26/05/21	759	759	744	745	-8	-1.062417	62,000	-
[7608]	26/05/20	750	758	741	753	+3	+0.4	129,600	-
[7608]	26/05/19	748	763	742	750	0	0	143,900	-
[7608]	26/05/18	766	774	747	750	-25	-3.225806	116,600	-
[7608]	26/05/15	787	792	766	775	-1	-0.128866	90,900	-
[7608]	26/05/14	804	811	776	776	-39	-4.785276	114,500	-
[7608]	26/05/13	813	819	804	815	-4	-0.4884	47,200	-
[7608]	26/05/12	854	857	818	819	-35	-4.098361	138,200	-
[7608]	26/05/11	839	854	830	854	+23	+2.76775	100,600	-
[7608]	26/05/08	813	831	808	831	+23	+2.846535	59,100	-
[7608]	26/05/07	814	821	805	808	-6	-0.737101	109,600	-
[7608]	26/05/01	819	821	807	814	-2	-0.245098	31,200	-
[7608]	26/04/30	815	833	801	816	-4	-0.487805	77,200	-
[7608]	26/04/28	797	820	788	820	+20	+2.5	67,500	-
[7608]	26/04/27	820	820	797	800	-25	-3.030303	102,700	-
[7608]	26/04/24	835	847	825	825	-10	-1.197605	47,900	-
[7608]	26/04/23	850	850	829	835	-19	-2.224824	101,000	-
[7608]	26/04/22	866	867	850	854	-18	-2.06422	74,100	-
[7608]	26/04/21	882	892	862	872	+20	+2.347418	117,700	-
[7608]	26/04/20	870	875	850	852	-17	-1.956272	61,900	-
[7608]	26/04/17	878	884	857	869	-2	-0.229621	93,200	-
[7608]	26/04/16	853	872	847	871	+29	+3.444181	139,400	-
[7608]	26/04/15	871	885	825	842	-28	-3.218391	304,000	-
[7608]	26/04/14	783	874	766	870	+84	+10.687023	794,200	-
[7608]	26/04/13	785	786	771	786	-5	-0.632111	67,500	-
[7608]	26/04/10	808	812	790	791	-15	-1.861042	63,800	-
[7608]	26/04/09	829	829	803	806	-29	-3.473054	73,100	-
[7608]	26/04/08	814	835	810	835	+44	+5.562579	107,200	-
[7608]	26/04/07	785	808	780	791	+7	+0.892857	70,300	-
[7608]	26/04/06	790	790	779	784	+3	+0.384123	35,900	-
[7608]	26/04/03	783	788	775	781	+11	+1.428571	44,600	-
[7608]	26/04/02	791	804	769	770	-6	-0.773196	95,100	-
[7608]	26/04/01	785	793	764	776	+33	+4.441454	62,500	-
[7608]	26/03/31	755	765	743	743	-22	-2.875817	104,200	-
[7608]	26/03/30	746	771	744	765	-26	-3.286979	107,100	-
[7608]	26/03/27	780	801	779	791	+1	+0.126582	87,800	-
[7608]	26/03/26	823	826	785	790	-20	-2.469136	153,600	-
[7608]	26/03/25	779	842	769	810	+58	+7.712766	330,100	-
[7608]	26/03/24	767	767	742	752	+22	+3.013699	125,100	-
[7608]	26/03/23	744	757	716	730	-59	-7.47782	333,400	-
[7608]	26/03/19	826	828	785	789	-59	-6.957547	179,600	-
[7608]	26/03/18	843	858	823	848	+20	+2.415459	233,200	-
[7608]	26/03/17	848	848	826	828	-9	-1.075269	95,000	-
[7608]	26/03/16	840	845	824	837	-10	-1.180638	109,700	-
[7608]	26/03/13	849	871	847	847	-17	-1.967593	129,600	-
[7608]	26/03/12	889	889	856	864	-30	-3.355705	120,300	-
[7608]	26/03/11	892	916	888	894	+17	+1.938426	248,100	-
[7608]	26/03/10	878	899	868	877	+14	+1.622248	194,300	-
[7608]	26/03/09	853	872	832	863	-47	-5.164835	178,900	-
[7608]	26/03/06	880	921	870	910	+25	+2.824859	170,400	-
[7608]	26/03/05	875	900	870	885	+51	+6.115108	215,400	-
[7608]	26/03/04	838	858	815	834	-34	-3.917051	255,200	-
[7608]	26/03/03	912	912	867	868	-49	-5.343511	193,700	-
[7608]	26/03/02	900	918	884	917	-11	-1.185345	207,200	-
[7608]	26/02/27	900	944	900	928	+29	+3.225806	320,200	-
[7608]	26/02/26	846	899	845	899	+45	+5.269321	202,100	-
[7608]	26/02/25	869	869	850	854	-11	-1.271676	347,600	-
[7608]	26/02/24	880	880	830	865	-10	-1.142857	209,400	-
[7608]	26/02/20	885	893	861	875	-10	-1.129944	193,600	-
[7608]	26/02/19	873	893	865	885	+32	+3.751465	265,600	-
[7608]	26/02/18	850	870	838	853	+3	+0.352941	258,200	-
[7608]	26/02/17	825	850	816	850	+25	+3.030303	130,000	-
[7608]	26/02/16	829	835	817	825	+16	+1.97775	159,800	-
[7608]	26/02/13	820	830	805	809	-22	-2.647413	198,200	-
[7608]	26/02/12	795	831	795	831	+39	+4.924242	256,600	-
[7608]	26/02/10	770	797	769	792	+26	+3.394256	197,800	-
[7608]	26/02/09	768	770	762	766	+4	+0.524934	103,800	-
[7608]	26/02/06	775	776	753	762	-8	-1.038961	124,400	-
[7608]	26/02/05	750	772	744	770	+27	+3.633917	144,800	-
[7608]	26/02/04	747	754	742	743	-2	-0.268456	91,600	-
[7608]	26/02/03	743	746	739	745	+8	+1.085482	60,800	-
[7608]	26/02/02	749	754	737	737	-5	-0.673854	110,400	-
[7608]	26/01/30	744	752	738	742	-1	-0.13459	91,200	-
[7608]	26/01/29	765	765	737	743	-12	-1.589404	152,800	-
[7608]	26/01/28	775	775	755	755	-18	-2.32859	104,800	-
[7608]	26/01/27	782	789	767	773	-5	-0.642674	126,600	-
[7608]	26/01/26	791	792	773	778	-22	-2.75	124,400	-
[7608]	26/01/23	779	803	775	800	+25	+3.225806	177,600	-
[7608]	26/01/22	777	784	772	775	-2	-0.2574	111,400	-
[7608]	26/01/21	769	781	765	777	-4	-0.512164	152,800	-
[7608]	26/01/20	770	796	762	781	+17	+2.225131	242,200	-
[7608]	26/01/19	773	775	745	764	+1	+0.131062	258,800	-
[7608]	26/01/16	749	769	745	763	+29	+3.950954	475,200	-
[7608]	26/01/15	780	785	731	734	-26	-3.421053	664,400	-
[7608]	26/01/14	770	784	726	760	-14	-1.808786	807,200	-
[7608]	26/01/13	785	788	773	774	-3	-0.3861	173,000	-
[7608]	26/01/09	780	785	774	777	-2	-0.256739	151,800	-
[7608]	26/01/08	784	792	776	779	-7	-0.890585	144,200	-
[7608]	26/01/07	782	794	774	786	+4	+0.511509	152,400	-
[7608]	26/01/06	770	787	766	782	+20	+2.624672	180,600	-
[7608]	26/01/05	751	765	750	762	+17	+2.281879	105,800	-
[7608]	25/12/30	753	758	743	745	-11	-1.455026	153,000	-
[7608]	25/12/29	759	759	746	756	0	0	138,000	-
[7608]	25/12/26	751	760	742	756	+2	+0.265252	197,200	-
[7608]	25/12/25	742	765	736	754	+13	+1.754386	158,000	-
[7608]	25/12/24	745	748	740	741	+3	+0.406504	64,400	-
[7608]	25/12/23	734	746	731	738	+6	+0.819672	96,200	-
[7608]	25/12/22	735	735	718	732	+7	+0.965517	64,800	-
[7608]	25/12/19	726	737	720	725	+2	+0.276625	173,000	-
[7608]	25/12/18	714	733	709	723	+14	+1.974612	130,200	-
[7608]	25/12/17	705	710	697	709	+1	+0.141243	83,800	-
[7608]	25/12/16	732	732	708	708	-17	-2.344828	108,800	-
[7608]	25/12/15	709	725	703	725	+20	+2.836879	148,400	-
[7608]	25/12/12	695	708	695	705	+8	+1.147776	67,200	-
[7608]	25/12/11	708	708	697	697	-4	-0.570613	84,000	-
[7608]	25/12/10	713	718	699	701	-20	-2.773925	144,000	-
[7608]	25/12/09	754	756	717	721	-28	-3.738318	285,400	-
[7608]	25/12/08	725	749	720	749	+36	+5.049088	329,200	-
[7608]	25/12/05	724	724	709	713	-9	-1.246537	100,200	-
[7608]	25/12/04	706	725	706	722	+19	+2.702703	138,800	-
[7608]	25/12/03	698	707	691	703	+16	+2.328967	195,800	-
[7608]	25/12/02	709	721	687	687	+7	+1.029412	379,800	-
[7608]	25/12/01	696	697	677	680	-16	-2.298851	106,400	-
[7608]	25/11/28	674	697	672	696	+22	+3.264095	129,400	-
[7608]	25/11/27	665	678	661	674	+12	+1.812689	94,200	-
[7608]	25/11/26	661	669	652	662	-2	-0.301205	134,200	-
[7608]	25/11/25	662	667	655	664	+14	+2.153846	139,200	-
[7608]	25/11/21	639	659	631	650	+2	+0.308642	219,200	-
[7608]	25/11/20	696	696	646	648	-44	-6.358382	516,800	-
[7608]	25/11/19	703	709	689	692	-12	-1.704545	430,400	-
[7608]	25/11/18	725	735	694	704	-19	-2.627939	570,600	-
[7608]	25/11/17	718	732	709	723	+20	+2.84495	374,800	-
[7608]	25/11/14	704	709	695	703	-6	-0.846262	117,400	-
[7608]	25/11/13	685	709	679	709	+24	+3.50365	161,600	-
[7608]	25/11/12	681	689	675	685	+4	+0.587372	105,400	-
[7608]	25/11/11	674	687	670	681	+10	+1.490313	143,800	-
[7608]	25/11/10	667	677	664	671	+4	+0.5997	223,400	-
[7608]	25/11/07	651	671	651	667	+10	+1.52207	124,200	-
[7608]	25/11/06	669	671	652	657	-13	-1.940299	176,200	-
[7608]	25/11/05	655	671	631	670	+13	+1.978691	220,200	-
[7608]	25/11/04	677	679	657	657	-14	-2.086438	134,400	-
[7608]	25/10/31	652	675	647	671	+19	+2.91411	116,600	-
[7608]	25/10/30	649	657	647	652	-1	-0.153139	100,600	-
[7608]	25/10/29	665	665	639	653	-16	-2.391629	216,000	-
[7608]	25/10/28	692	692	657	669	-21	-3.043478	299,800	-
[7608]	25/10/27	686	696	677	690	+4	+0.58309	222,200	-
[7608]	25/10/24	683	686	673	686	+4	+0.58651	126,600	-
[7608]	25/10/23	687	690	679	682	-4	-0.58309	73,400	-
[7608]	25/10/22	676	689	676	686	+8	+1.179941	97,400	-
[7608]	25/10/21	692	692	666	678	-10	-1.453488	221,800	-
[7608]	25/10/20	688	697	677	688	+5	+0.732064	161,400	-
[7608]	25/10/17	680	699	667	683	+3	+0.441176	289,000	-
[7608]	25/10/16	667	682	658	680	+11	+1.644245	369,400	-
[7608]	25/10/15	645	675	637	669	+20	+3.081664	547,000	-
[7608]	25/10/14	550	666	543	649	+88	+15.686275	1,657,400	-
[7608]	25/10/10	568	573	555	561	-8	-1.405975	182,000	-
[7608]	25/10/09	588	591	568	569	-9	-1.557093	207,400	-
[7608]	25/10/08	572	583	572	578	+6	+1.048951	65,800	-
[7608]	25/10/07	569	581	552	572	+5	+0.881834	173,000	-
[7608]	25/10/06	582	582	561	567	-2	-0.351494	114,400	-
[7608]	25/10/03	563	570	559	569	+6	+1.065719	135,200	-
[7608]	25/10/02	560	566	540	563	+3	+0.535714	143,000	-
[7608]	25/10/01	587	587	556	560	-26	-4.43686	226,200	-
[7608]	25/09/30	598	599	585	586	-9	-1.512605	200,800	-
[7608]	25/09/29	597	600	588	595	+1	+0.16835	98,600	-
[7608]	25/09/26	599	600	588	594	-1	-0.168067	120,800	-
[7608]	25/09/25	584	604	581	595	+11	+1.883562	218,400	-
[7608]	25/09/24	587	591	580	584	0	0	103,400	-
[7608]	25/09/22	578	588	577	584	+12	+2.097902	108,000	-
[7608]	25/09/19	571	579	558	572	0	0	123,400	-
[7608]	25/09/18	583	583	568	572	-8	-1.37931	82,200	-
[7608]	25/09/17	577	582	562	580	+4	+0.694444	109,400	-
[7608]	25/09/16	572	580	569	576	+2	+0.348432	95,400	-
[7608]	25/09/12	584	585	574	574	-10	-1.712329	88,200	-
[7608]	25/09/11	575	587	570	584	+9	+1.565217	149,800	-
[7608]	25/09/10	575	583	570	575	+1	+0.174216	101,200	-
[7608]	25/09/09	583	591	565	574	-6	-1.034483	151,800	-
[7608]	25/09/08	579	582	570	580	+13	+2.292769	140,600	-
[7608]	25/09/05	561	573	555	567	+4	+0.71048	99,600	-