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
[7610]	26/10/29	126	127	124	125	0	+0.00	661,400	7,799,309,312
[7610]	26/10/28	127	127	125	125	-1.0	-0.79	676,000	7,799,309,312
[7610]	26/10/27	128	129	125	126	-1.0	-0.79	606,700	7,861,704,192
[7610]	26/10/26	128	129	126	127	-1.0	-0.78	584,200	7,924,098,560
[7610]	26/10/23	128	130	126	128	-1.0	-0.78	916,700	7,924,878,848
[7610]	26/10/22	129	132	129	129	0	+0.00	566,800	7,986,791,936
[7610]	26/10/21	130	131	129	129	0	+0.00	647,800	7,986,791,936
[7610]	26/10/20	133	133	129	129	-4.0	-3.01	1,094,600	7,986,791,936
[7610]	26/10/19	135	135	132	133	-2.0	-1.48	782,100	8,234,444,288
[7610]	26/10/16	131	138	131	135	+6.0	+4.65	2,054,500	8,358,270,464
[7610]	26/10/15	135	135	129	129	-5.0	-3.73	1,794,000	7,986,791,936
[7610]	26/10/14	135	137	134	134	-1.0	-0.74	422,700	8,296,357,376
[7610]	26/10/13	136	137	135	135	-1.0	-0.74	186,300	8,358,270,464
[7610]	26/10/09	134	137	134	136	+2.0	+1.49	421,200	8,420,183,552
[7610]	26/10/08	136	137	134	134	-1.0	-0.74	631,200	8,296,357,376
[7610]	26/10/07	136	137	135	135	-1.0	-0.74	174,900	8,358,270,464
[7610]	26/10/06	135	137	135	136	0	+0.00	210,000	8,420,183,552
[7610]	26/10/05	136	136	135	136	+1.0	+0.74	307,600	8,420,183,552
[7610]	26/10/02	137	138	135	135	-3.0	-2.17	789,300	8,358,270,464
[7610]	26/10/01	138	139	137	138	0	+0.00	427,200	8,544,010,240
[7610]	26/09/30	137	138	136	138	+1.0	+0.73	264,800	8,544,010,240
[7610]	26/09/29	138	138	136	137	0	+0.00	565,200	8,482,096,640
[7610]	26/09/28	141	142	136	137	0	+0.00	1,489,100	8,482,096,640
[7610]	26/09/25	138	138	136	137	-1.0	-0.72	229,300	8,482,096,640
[7610]	26/09/24	136	138	135	138	+2.0	+1.47	631,900	8,544,010,240
[7610]	26/09/18	137	137	135	136	0	+0.00	292,100	8,420,183,552
[7610]	26/09/17	136	137	135	136	+1.0	+0.74	457,000	8,420,183,552
[7610]	26/09/16	136	136	134	135	0	+0.00	290,200	8,358,270,464
[7610]	26/09/15	136	137	135	135	0	+0.00	517,500	8,358,270,464
[7610]	26/09/14	135	137	133	135	-1.0	-0.74	847,200	8,358,270,464
[7610]	26/09/11	136	137	134	136	-1.0	-0.73	681,900	8,420,183,552
[7610]	26/09/10	136	137	135	137	+2.0	+1.48	471,600	8,482,096,640
[7610]	26/09/09	137	137	135	135	-2.0	-1.46	625,500	8,358,270,464
[7610]	26/09/08	140	140	137	137	-4.0	-2.84	722,100	8,482,096,640
[7610]	26/09/07	142	142	140	141	0	+0.00	348,000	8,729,749,504
[7610]	26/09/04	140	142	140	141	+1.0	+0.71	217,100	8,729,749,504
[7610]	26/09/03	141	143	140	140	-1.0	-0.71	330,300	8,667,836,416
[7610]	26/09/02	142	143	140	141	-3.0	-2.08	559,100	8,729,749,504
[7610]	26/09/01	145	146	143	144	-2.0	-1.37	334,900	8,915,488,768
[7610]	26/08/31	143	146	141	146	+3.0	+2.10	675,300	9,039,314,944
[7610]	26/08/28	143	145	142	143	0	+0.00	636,200	8,853,575,680
[7610]	26/08/27	141	143	141	143	+1.0	+0.70	707,000	8,853,575,680
[7610]	26/08/26	142	143	141	142	0	+0.00	300,300	8,791,662,592
[7610]	26/08/25	141	142	140	142	+1.0	+0.71	333,800	8,791,662,592
[7610]	26/08/24	141	141	140	141	0	+0.00	417,100	8,729,749,504
[7610]	26/08/21	141	141	139	141	0	+0.00	381,500	8,729,749,504
[7610]	26/08/20	138	142	138	141	+4.0	+2.92	741,200	8,729,749,504
[7610]	26/08/19	139	140	137	137	-2.0	-1.44	693,400	8,482,096,640
[7610]	26/08/18	141	142	138	139	-2.0	-1.42	766,700	8,605,923,328
[7610]	26/08/17	142	142	139	141	-1.0	-0.70	763,500	8,729,749,504
[7610]	26/08/14	141	142	141	142	0	+0.00	308,800	8,791,662,592
[7610]	26/08/13	142	142	140	142	0	+0.00	321,400	8,791,662,592
[7610]	26/08/12	143	143	142	142	-1.0	-0.70	275,000	8,791,662,592
[7610]	26/08/10	142	144	142	143	+2.0	+1.42	548,400	8,853,575,680
[7610]	26/08/07	140	142	140	141	+1.0	+0.71	365,500	8,729,749,504
[7610]	26/08/06	142	143	139	140	-1.0	-0.71	1,109,400	8,667,836,416
[7610]	26/08/05	143	144	140	141	-2.0	-1.40	869,500	8,729,749,504
[7610]	26/08/04	143	145	143	143	0	+0.00	573,100	8,853,575,680
[7610]	26/08/03	147	147	143	143	-4.0	-2.72	726,300	8,853,575,680
[7610]	26/07/31	147	148	145	147	0	+0.00	749,000	9,101,228,032
[7610]	26/07/30	146	149	145	147	0	+0.00	683,500	9,101,228,032
[7610]	26/07/29	147	148	146	147	+1.0	+0.68	935,300	9,101,228,032
[7610]	26/07/28	150	150	146	146	-4.0	-2.67	794,600	9,039,314,944
[7610]	26/07/27	148	150	147	150	+2.0	+1.35	836,700	9,286,967,296
[7610]	26/07/24	148	149	144	148	-1.0	-0.67	873,100	9,163,141,120
[7610]	26/07/23	147	150	146	149	+2.0	+1.36	1,012,000	9,225,054,208
[7610]	26/07/22	146	147	144	147	+1.0	+0.68	1,149,800	9,101,228,032
[7610]	26/07/21	149	151	144	146	-3.0	-2.01	1,670,400	9,039,314,944
[7610]	26/07/17	149	150	144	149	-2	-1.32	2,088,500	-
[7610]	26/07/16	156	165	150	151	+3	+2.03	7,388,500	-
[7610]	26/07/15	149	150	146	148	-1	-0.67	937,900	-
[7610]	26/07/14	147	149	146	149	+2	+1.36	402,600	-
[7610]	26/07/13	147	149	145	147	-1	-0.68	455,400	-
[7610]	26/07/10	148	149	146	148	0	0.00	517,000	-
[7610]	26/07/09	145	148	144	148	+3	+2.07	373,300	-
[7610]	26/07/08	147	148	144	145	-3	-2.03	814,900	-
[7610]	26/07/07	149	152	146	148	-1	-0.67	988,400	-
[7610]	26/07/06	148	150	145	149	+2	+1.36	1,072,100	-
[7610]	26/07/03	144	147	143	147	+4	+2.80	734,000	-
[7610]	26/07/02	143	147	142	143	-1	-0.69	1,019,100	-
[7610]	26/07/01	144	144	143	144	+1	+0.70	146,800	-
[7610]	26/06/30	145	146	143	143	0	0.00	461,200	-
[7610]	26/06/29	141	145	141	143	+3	+2.14	537,200	-
[7610]	26/06/26	144	144	140	140	-5	-3.45	327,200	-
[7610]	26/06/25	142	145	142	145	+4	+2.84	309,700	-
[7610]	26/06/24	144	144	141	141	-3	-2.08	270,500	-
[7610]	26/06/23	145	145	144	144	-2	-1.37	369,700	-
[7610]	26/06/22	146	148	145	146	0	0.00	506,200	-
[7610]	26/06/19	144	150	143	146	+3	+2.10	1,318,900	-
[7610]	26/06/18	141	146	140	143	+3	+2.14	1,126,400	-
[7610]	26/06/17	139	142	138	140	+1	+0.72	438,900	-
[7610]	26/06/16	140	140	136	139	-2	-1.42	828,100	-
[7610]	26/06/15	141	142	140	141	-2	-1.40	417,900	-
[7610]	26/06/12	138	143	138	143	+6	+4.38	808,500	-
[7610]	26/06/11	139	139	135	137	-2	-1.44	868,200	-
[7610]	26/06/10	140	142	139	139	-2	-1.42	290,900	-
[7610]	26/06/09	141	142	138	141	0	0.00	1,093,300	-
[7610]	26/06/08	136	142	136	141	+7	+5.22	2,781,200	-
[7610]	26/06/05	130	135	130	134	+4	+3.08	778,500	-
[7610]	26/06/04	129	130	129	130	+1	+0.78	151,000	-
[7610]	26/06/03	130	131	128	129	0	0.00	559,200	-
[7610]	26/06/02	128	131	127	129	-2	-1.53	963,800	-
[7610]	26/06/01	132	132	129	131	-1	-0.76	573,900	-
[7610]	26/05/29	130	133	130	132	+1	+0.76	340,900	-
[7610]	26/05/28	130	133	129	131	+1	+0.77	410,200	-
[7610]	26/05/27	130	131	129	130	0	0.00	296,500	-
[7610]	26/05/26	130	131	129	130	-1	-0.76	435,200	-
[7610]	26/05/25	133	133	129	131	-1	-0.76	608,700	-
[7610]	26/05/22	133	134	131	132	0	+0.00	383,300	-
[7610]	26/05/21	131	133	131	132	+1.0	+0.76	567,800	-
[7610]	26/05/20	134	135	130	131	-3.0	-2.24	944,100	-
[7610]	26/05/19	136	137	134	134	0	+0.00	610,100	-
[7610]	26/05/18	136	136	134	134	-1.0	-0.74	939,200	-
[7610]	26/05/15	140	142	135	135	-4.0	-2.88	1,590,500	-
[7610]	26/05/14	141	141	138	139	-2.0	-1.42	793,200	-
[7610]	26/05/13	139	143	139	141	+4.0	+2.92	1,258,200	-
[7610]	26/05/12	140	140	136	137	-2.0	-1.44	473,000	-
[7610]	26/05/11	140	141	139	139	-1.0	-0.71	258,800	-
[7610]	26/05/08	141	141	139	140	0	+0.00	307,400	-
[7610]	26/05/07	140	141	140	140	+1.0	+0.72	211,500	-
[7610]	26/05/01	140	141	139	139	-1.0	-0.71	587,700	-
[7610]	26/04/30	139	141	139	140	0	+0.00	717,300	-
[7610]	26/04/28	142	142	139	140	-1.0	-0.71	839,500	-
[7610]	26/04/27	142	142	140	141	-2	-1.40	1,024,700	-
[7610]	26/04/24	139	144	139	143	+4	+2.88	1,015,400	-
[7610]	26/04/23	143	143	139	139	-3	-2.11	876,600	-
[7610]	26/04/22	144	144	142	142	-2	-1.39	283,000	-
[7610]	26/04/21	145	146	143	144	0	0.00	630,000	-
[7610]	26/04/20	146	146	142	144	-1	-0.69	761,100	-
[7610]	26/04/17	143	145	143	145	+3	+2.11	749,500	-
[7610]	26/04/16	142	145	141	142	0	0.00	1,150,800	-
[7610]	26/04/15	142	143	138	142	-5	-3.40	2,834,800	-
[7610]	26/04/14	146	148	144	147	+2	+1.38	2,067,200	-
[7610]	26/04/13	144	145	141	145	-1	-0.68	1,566,600	-
[7610]	26/04/10	147	148	145	146	-2	-1.35	664,700	-
[7610]	26/04/09	150	151	147	148	-2	-1.33	673,300	-
[7610]	26/04/08	148	151	148	150	+4	+2.74	967,000	-
[7610]	26/04/07	147	148	145	146	-1	-0.68	671,200	-
[7610]	26/04/06	142	147	141	147	+5	+3.52	791,200	-
[7610]	26/04/03	142	143	140	142	+1	+0.71	421,000	-
[7610]	26/04/02	142	144	140	141	-1	-0.70	675,100	-
[7610]	26/04/01	140	143	139	142	+4	+2.90	800,000	-
[7610]	26/03/31	140	142	138	138	-2	-1.43	1,196,000	-
[7610]	26/03/30	143	143	139	140	-7	-4.76	1,363,000	-
[7610]	26/03/27	143	148	143	147	+3	+2.08	762,200	-
[7610]	26/03/26	148	148	144	144	-3	-2.04	479,400	-
[7610]	26/03/25	143	148	143	147	+4	+2.80	1,055,300	-
[7610]	26/03/24	141	143	140	143	+5	+3.62	638,100	-
[7610]	26/03/23	139	140	136	138	-4	-2.82	1,348,600	-
[7610]	26/03/19	145	146	142	142	-6	-4.05	1,124,700	-
[7610]	26/03/18	147	149	147	148	+2	+1.37	451,100	-
[7610]	26/03/17	146	148	145	146	+2	+1.39	801,100	-
[7610]	26/03/16	143	145	142	144	+3	+2.13	801,700	-
[7610]	26/03/13	143	144	141	141	-4	-2.76	936,400	-
[7610]	26/03/12	150	150	145	145	-6	-3.97	1,286,700	-
[7610]	26/03/11	150	154	149	151	+3	+2.03	1,185,200	-
[7610]	26/03/10	146	150	145	148	+4	+2.78	1,034,200	-
[7610]	26/03/09	144	144	139	144	-8	-5.26	1,900,700	-
[7610]	26/03/06	145	152	145	152	+7	+4.83	1,358,400	-
[7610]	26/03/05	144	147	143	145	+6	+4.32	1,753,100	-
[7610]	26/03/04	143	146	137	139	-8	-5.44	1,907,200	-
[7610]	26/03/03	152	153	147	147	-7	-4.55	2,077,800	-
[7610]	26/03/02	154	157	152	154	-3	-1.91	1,087,500	-
[7610]	26/02/27	150	157	149	157	+7	+4.67	1,800,300	-
[7610]	26/02/26	147	153	147	150	+2	+1.35	2,035,900	-
[7610]	26/02/25	150	152	147	148	-2	-1.33	1,704,600	-
[7610]	26/02/24	151	152	148	150	-2	-1.32	2,180,200	-
[7610]	26/02/20	155	156	151	152	-3	-1.94	1,450,300	-
[7610]	26/02/19	144	157	143	155	+13	+9.15	4,668,600	-
[7610]	26/02/18	144	145	139	142	-2	-1.39	2,592,600	-
[7610]	26/02/17	148	148	144	144	-4	-2.70	1,401,300	-
[7610]	26/02/16	145	149	145	148	+3	+2.07	1,054,000	-
[7610]	26/02/13	148	148	145	145	-2	-1.36	376,100	-
[7610]	26/02/12	147	148	144	147	0	0.00	774,000	-
[7610]	26/02/10	146	148	145	147	+1	+0.68	418,200	-
[7610]	26/02/09	145	146	144	146	+3	+2.10	581,200	-
[7610]	26/02/06	144	144	142	143	-1	-0.69	517,100	-
[7610]	26/02/05	145	146	144	144	-1	-0.69	333,100	-
[7610]	26/02/04	145	146	145	145	-1	-0.68	217,300	-
[7610]	26/02/03	146	148	145	146	+1	+0.69	395,400	-
[7610]	26/02/02	146	149	143	145	0	0.00	888,300	-
[7610]	26/01/30	147	148	145	145	-2	-1.36	386,600	-
[7610]	26/01/29	146	148	144	147	+2	+1.38	585,600	-
[7610]	26/01/28	146	146	144	145	-1	-0.68	259,900	-
[7610]	26/01/27	145	146	143	146	+1	+0.69	289,400	-
[7610]	26/01/26	146	146	143	145	-1	-0.68	460,500	-
[7610]	26/01/23	147	149	145	146	0	0.00	711,000	-
[7610]	26/01/22	149	150	145	146	-3	-2.01	1,171,300	-
[7610]	26/01/21	151	152	149	149	-3	-1.97	660,800	-
[7610]	26/01/20	150	153	149	152	+2	+1.33	854,000	-
[7610]	26/01/19	150	151	148	150	0	0.00	396,100	-
[7610]	26/01/16	153	153	148	150	-4	-2.60	1,117,800	-
[7610]	26/01/15	145	154	141	154	+6	+4.05	3,287,300	-
[7610]	26/01/14	150	151	147	148	-2	-1.33	1,465,900	-
[7610]	26/01/13	152	153	149	150	0	0.00	629,800	-
[7610]	26/01/09	148	152	147	150	+3	+2.04	819,200	-
[7610]	26/01/08	149	150	147	147	-1	-0.68	402,100	-
[7610]	26/01/07	151	151	148	148	-2	-1.33	679,100	-
[7610]	26/01/06	149	151	148	150	+1	+0.67	503,400	-
[7610]	26/01/05	151	152	148	149	-3	-1.97	620,800	-
[7610]	25/12/30	152	154	151	152	0	0.00	522,400	-
[7610]	25/12/29	153	154	151	152	0	0.00	824,800	-
[7610]	25/12/26	153	154	150	152	-1	-0.65	778,700	-
[7610]	25/12/25	150	154	149	153	+4	+2.68	1,264,200	-
[7610]	25/12/24	148	149	148	149	+1	+0.68	406,000	-
[7610]	25/12/23	147	149	147	148	+1	+0.68	476,700	-
[7610]	25/12/22	147	149	146	147	+1	+0.68	632,200	-
[7610]	25/12/19	141	146	141	146	+5	+3.55	1,239,100	-
[7610]	25/12/18	140	142	140	141	+1	+0.71	215,200	-
[7610]	25/12/17	141	141	138	140	0	0.00	355,000	-
[7610]	25/12/16	142	142	139	140	-2	-1.41	404,500	-
[7610]	25/12/15	140	142	138	142	+2	+1.43	451,900	-
[7610]	25/12/12	140	141	138	140	0	0.00	359,400	-
[7610]	25/12/11	143	143	139	140	-3	-2.10	559,700	-
[7610]	25/12/10	143	143	140	143	0	0.00	750,600	-
[7610]	25/12/09	142	145	142	143	+2	+1.42	812,400	-
[7610]	25/12/08	139	144	139	141	+3	+2.17	1,360,000	-
[7610]	25/12/05	137	138	136	138	+1	+0.73	599,300	-
[7610]	25/12/04	135	137	135	137	+2	+1.48	181,200	-
[7610]	25/12/03	136	136	134	135	-1	-0.74	471,000	-
[7610]	25/12/02	138	139	135	136	-2	-1.45	616,400	-
[7610]	25/12/01	137	138	135	138	+1	+0.73	634,800	-
[7610]	25/11/28	137	138	137	137	-1	-0.72	332,000	-
[7610]	25/11/27	137	139	136	138	+2	+1.47	685,900	-
[7610]	25/11/26	135	136	134	136	+1	+0.74	691,900	-
[7610]	25/11/25	136	136	134	135	0	0.00	424,600	-
[7610]	25/11/21	133	136	133	135	+2	+1.50	465,800	-
[7610]	25/11/20	134	135	133	133	0	0.00	319,600	-
[7610]	25/11/19	132	134	131	133	+1	+0.76	509,500	-
[7610]	25/11/18	133	134	132	132	-1	-0.75	365,700	-
[7610]	25/11/17	135	136	133	133	-3	-2.21	694,500	-
[7610]	25/11/14	136	138	135	136	-2	-1.45	742,400	-
[7610]	25/11/13	140	141	138	138	-2	-1.43	400,900	-
[7610]	25/11/12	135	141	135	140	+6	+4.48	1,561,400	-
[7610]	25/11/11	138	139	134	134	-3	-2.19	848,000	-
[7610]	25/11/10	138	139	136	137	0	0.00	576,200	-
[7610]	25/11/07	136	138	135	137	+2	+1.48	890,500	-
[7610]	25/11/06	135	136	134	135	+1	+0.75	583,700	-
[7610]	25/11/05	134	136	132	134	-1	-0.74	1,005,400	-
[7610]	25/11/04	134	136	132	135	+1	+0.75	1,083,800	-
[7610]	25/10/31	136	137	134	134	-1	-0.74	972,800	-
[7610]	25/10/30	135	137	133	135	0	0.00	1,568,600	-
[7610]	25/10/29	136	137	135	135	-1	-0.74	951,600	-
[7610]	25/10/28	140	140	136	136	-3	-2.16	969,200	-
[7610]	25/10/27	140	140	138	139	0	0.00	708,100	-
[7610]	25/10/24	143	143	139	139	-3	-2.11	640,000	-
[7610]	25/10/23	146	146	141	142	-4	-2.74	734,100	-
[7610]	25/10/22	145	148	145	146	+1	+0.69	1,774,700	-
[7610]	25/10/21	143	146	142	145	+2	+1.40	1,785,400	-
[7610]	25/10/20	139	144	139	143	+8	+5.93	1,829,700	-
[7610]	25/10/17	135	137	134	135	0	0.00	1,555,500	-
[7610]	25/10/16	142	142	133	135	-5	-3.57	3,083,300	-
[7610]	25/10/15	139	143	139	140	+2	+1.45	1,313,200	-
[7610]	25/10/14	141	141	137	138	-3	-2.13	1,152,900	-
[7610]	25/10/10	143	144	141	141	-2	-1.40	631,100	-
[7610]	25/10/09	146	146	142	143	-3	-2.05	1,225,100	-
[7610]	25/10/08	143	148	143	146	+6	+4.29	1,677,500	-
[7610]	25/10/07	143	143	140	140	-2	-1.41	634,700	-
[7610]	25/10/06	143	144	140	142	0	0.00	978,200	-
[7610]	25/10/03	140	143	139	142	+3	+2.16	546,000	-
[7610]	25/10/02	142	142	138	139	-1	-0.71	709,900	-
[7610]	25/10/01	144	145	140	140	-5	-3.45	1,353,200	-
[7610]	25/09/30	152	152	145	145	-8	-5.23	1,465,800	-
[7610]	25/09/29	154	155	153	153	-1	-0.65	399,900	-
[7610]	25/09/26	155	156	153	154	-1	-0.65	732,600	-
[7610]	25/09/25	153	156	153	155	+2	+1.31	770,300	-
[7610]	25/09/24	154	154	152	153	0	0.00	502,000	-
[7610]	25/09/22	152	154	150	153	+1	+0.66	1,013,100	-
[7610]	25/09/19	153	154	150	152	0	0.00	680,000	-
[7610]	25/09/18	154	156	151	152	-2	-1.30	796,000	-
[7610]	25/09/17	151	156	150	154	+3	+1.99	1,924,200	-
[7610]	25/09/16	147	151	146	151	+4	+2.72	1,020,400	-
[7610]	25/09/12	146	147	145	147	+1	+0.68	409,500	-
[7610]	25/09/11	148	148	145	146	-2	-1.35	627,300	-
[7610]	25/09/10	149	151	147	148	-3	-1.99	738,200	-
[7610]	25/09/09	149	154	149	151	+1	+0.67	1,443,700	-
[7610]	25/09/08	149	151	147	150	+4	+2.74	1,558,300	-
[7610]	25/09/05	145	149	143	146	+1	+0.69	1,151,800	-