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
[7624]	26/10/29	162	164	159	162	-1.0	-0.61	54,700	8,871,332,864
[7624]	26/10/28	164	166	162	163	-1.0	-0.61	57,500	8,926,094,336
[7624]	26/10/27	166	167	164	164	-2.0	-1.20	22,400	8,980,854,784
[7624]	26/10/26	163	168	163	166	+2.0	+1.22	44,200	9,090,377,728
[7624]	26/10/23	169	169	162	164	-7.0	-4.09	114,600	8,980,854,784
[7624]	26/10/22	170	173	170	171	+1.0	+0.59	49,900	9,364,184,064
[7624]	26/10/21	172	172	169	170	+1.0	+0.59	60,300	9,309,422,592
[7624]	26/10/20	173	174	169	169	-5.0	-2.87	129,200	9,254,662,144
[7624]	26/10/19	172	175	172	174	-2.0	-1.14	35,700	9,528,468,480
[7624]	26/10/16	175	178	175	176	+2.0	+1.15	100,300	9,637,990,400
[7624]	26/10/15	175	178	173	174	-6.0	-3.33	180,500	9,528,468,480
[7624]	26/10/14	175	183	171	180	+6.0	+3.45	150,400	9,857,021,952
[7624]	26/10/13	173	175	169	174	0	+0.00	117,900	9,528,454,144
[7624]	26/10/09	173	176	170	174	-1.0	-0.57	129,500	9,528,454,144
[7624]	26/10/08	179	180	175	175	-5.0	-2.78	108,300	9,583,215,616
[7624]	26/10/07	177	183	177	180	+2.0	+1.12	126,600	9,857,021,952
[7624]	26/10/06	181	181	175	178	-3.0	-1.66	164,500	9,747,499,008
[7624]	26/10/05	186	186	179	181	-1.0	-0.55	206,800	9,911,783,424
[7624]	26/10/02	181	184	174	182	0	+0.00	322,600	9,966,543,872
[7624]	26/10/01	190	190	180	182	-10.0	-5.21	460,600	9,966,543,872
[7624]	26/09/30	195	197	180	192	-2.0	-1.03	1,049,300	10,514,156,544
[7624]	26/09/29	200	207	191	194	+15.0	+8.38	3,511,700	10,623,679,488
[7624]	26/09/28	170	180	167	179	+9.0	+5.29	540,500	9,802,260,480
[7624]	26/09/25	170	170	167	170	+1.0	+0.59	70,900	9,309,409,280
[7624]	26/09/24	167	170	163	169	+2.0	+1.20	92,800	9,254,647,808
[7624]	26/09/18	161	167	161	167	+7.0	+4.38	78,700	9,145,125,888
[7624]	26/09/17	158	160	158	160	+2.0	+1.27	112,600	8,761,796,608
[7624]	26/09/16	157	158	156	158	0	+0.00	26,000	8,652,274,688
[7624]	26/09/15	158	158	155	158	0	+0.00	58,200	8,652,274,688
[7624]	26/09/14	156	158	155	158	+4.0	+2.60	42,400	8,652,274,688
[7624]	26/09/11	155	155	152	154	-1.0	-0.65	22,800	8,433,229,824
[7624]	26/09/10	154	156	154	155	-2.0	-1.27	32,900	8,487,990,784
[7624]	26/09/09	156	158	153	157	-1.0	-0.63	41,300	8,597,513,216
[7624]	26/09/08	158	158	157	158	0	+0.00	17,200	8,652,274,688
[7624]	26/09/07	157	158	156	158	+2.0	+1.28	18,400	8,652,274,688
[7624]	26/09/04	155	157	154	156	+2.0	+1.30	39,700	8,542,752,256
[7624]	26/09/03	155	157	154	154	0	+0.00	293,700	8,433,229,824
[7624]	26/09/02	155	155	152	154	-1.0	-0.65	31,400	8,433,229,824
[7624]	26/09/01	152	156	152	155	+2.0	+1.31	33,400	8,487,990,784
[7624]	26/08/31	153	155	152	153	0	+0.00	36,600	8,378,468,352
[7624]	26/08/28	154	155	153	153	0	+0.00	38,600	8,378,468,352
[7624]	26/08/27	155	155	153	153	-2.0	-1.29	41,700	8,378,468,352
[7624]	26/08/26	155	157	154	155	-1.0	-0.64	55,500	8,487,990,784
[7624]	26/08/25	155	156	153	156	+1.0	+0.65	34,800	8,542,752,256
[7624]	26/08/24	153	155	152	155	+3.0	+1.97	68,800	8,487,990,784
[7624]	26/08/21	150	154	150	152	+2.0	+1.33	141,900	8,323,707,392
[7624]	26/08/20	149	151	149	150	+2.0	+1.35	42,600	8,214,184,960
[7624]	26/08/19	151	151	147	148	-3.0	-1.99	113,400	8,104,662,528
[7624]	26/08/18	150	152	149	151	+2.0	+1.34	135,200	8,268,945,920
[7624]	26/08/17	147	150	146	149	+4.0	+2.76	174,900	8,159,423,488
[7624]	26/08/14	145	146	143	145	0	+0.00	76,200	7,940,378,624
[7624]	26/08/13	143	146	143	145	+2.0	+1.40	83,500	7,940,378,624
[7624]	26/08/12	142	143	142	143	+1.0	+0.70	96,000	7,830,856,192
[7624]	26/08/10	141	142	140	142	+2.0	+1.43	30,700	7,776,094,720
[7624]	26/08/07	137	140	136	140	0	+0.00	124,800	7,666,572,288
[7624]	26/08/06	139	140	139	140	0	+0.00	4,700	7,666,572,288
[7624]	26/08/05	139	140	139	140	0	+0.00	14,500	7,666,572,288
[7624]	26/08/04	139	140	138	140	+1.0	+0.72	17,500	7,666,572,288
[7624]	26/08/03	139	139	138	139	0	+0.00	9,600	7,611,811,328
[7624]	26/07/31	139	140	139	139	0	+0.00	7,600	7,611,811,328
[7624]	26/07/30	139	140	139	139	0	+0.00	5,600	7,611,811,328
[7624]	26/07/29	140	140	139	139	-1.0	-0.71	21,900	7,611,811,328
[7624]	26/07/28	140	140	139	140	-1.0	-0.71	20,500	7,666,572,288
[7624]	26/07/27	139	141	139	141	+2.0	+1.44	7,500	7,721,333,760
[7624]	26/07/24	140	140	139	139	-2.0	-1.42	14,000	7,611,811,328
[7624]	26/07/23	140	141	140	141	0	+0.00	21,000	7,721,333,760
[7624]	26/07/22	141	142	141	141	-1.0	-0.70	13,900	7,721,333,760
[7624]	26/07/21	140	142	138	142	+2.0	+1.43	36,200	7,776,094,720
[7624]	26/07/17	142	142	140	140	-2	-1.41	52,600	-
[7624]	26/07/16	143	143	142	142	-1	-0.70	24,000	-
[7624]	26/07/15	144	144	143	143	0	0.00	3,900	-
[7624]	26/07/14	142	143	141	143	+2	+1.42	36,500	-
[7624]	26/07/13	141	142	141	141	0	0.00	42,600	-
[7624]	26/07/10	143	143	141	141	-2	-1.40	59,600	-
[7624]	26/07/09	141	144	141	143	+2	+1.42	27,800	-
[7624]	26/07/08	142	142	141	141	-2	-1.40	21,700	-
[7624]	26/07/07	143	143	141	143	0	0.00	23,800	-
[7624]	26/07/06	142	144	141	143	+1	+0.70	27,100	-
[7624]	26/07/03	141	144	141	142	+1	+0.71	36,100	-
[7624]	26/07/02	142	143	141	141	-2	-1.40	16,500	-
[7624]	26/07/01	145	145	141	143	-1	-0.69	54,900	-
[7624]	26/06/30	141	144	140	144	-1	-0.69	118,100	-
[7624]	26/06/29	148	148	141	145	+7	+5.07	362,200	-
[7624]	26/06/26	138	140	136	138	-1	-0.72	57,100	-
[7624]	26/06/25	138	140	136	139	+1	+0.72	33,900	-
[7624]	26/06/24	136	138	135	138	+2	+1.47	11,200	-
[7624]	26/06/23	138	138	136	136	-3	-2.16	9,400	-
[7624]	26/06/22	140	140	138	139	+3	+2.21	32,600	-
[7624]	26/06/19	139	139	135	136	+1	+0.74	37,900	-
[7624]	26/06/18	135	135	133	135	+2	+1.50	43,500	-
[7624]	26/06/17	133	133	133	133	0	0.00	21,500	-
[7624]	26/06/16	133	133	132	133	0	0.00	4,700	-
[7624]	26/06/15	132	133	131	133	+1	+0.76	7,400	-
[7624]	26/06/12	132	132	131	132	0	0.00	10,600	-
[7624]	26/06/11	132	132	130	132	0	0.00	28,800	-
[7624]	26/06/10	132	133	132	132	0	0.00	26,600	-
[7624]	26/06/09	132	133	132	132	-1	-0.75	7,600	-
[7624]	26/06/08	133	133	132	133	-1	-0.75	13,700	-
[7624]	26/06/05	134	134	133	134	0	0.00	5,400	-
[7624]	26/06/04	134	134	133	134	-1	-0.74	14,700	-
[7624]	26/06/03	133	135	133	135	+1	+0.75	5,500	-
[7624]	26/06/02	135	135	133	134	+1	+0.75	14,100	-
[7624]	26/06/01	133	134	132	133	-2	-1.48	29,700	-
[7624]	26/05/29	133	135	133	135	+1	+0.75	6,500	-
[7624]	26/05/28	135	135	133	134	0	0.00	19,700	-
[7624]	26/05/27	133	134	132	134	+1	+0.75	37,000	-
[7624]	26/05/26	133	134	132	133	-1	-0.75	11,900	-
[7624]	26/05/25	133	134	132	134	+1	+0.75	15,500	-
[7624]	26/05/22	133	133	132	133	0	+0.00	11,500	-
[7624]	26/05/21	133	133	132	133	0	+0.00	10,800	-
[7624]	26/05/20	135	135	132	133	-2.0	-1.48	16,400	-
[7624]	26/05/19	134	135	133	135	+2.0	+1.50	12,300	-
[7624]	26/05/18	134	134	132	133	-1.0	-0.75	39,500	-
[7624]	26/05/15	134	135	133	134	0	+0.00	16,700	-
[7624]	26/05/14	135	136	134	134	-1.0	-0.74	8,300	-
[7624]	26/05/13	135	136	134	135	0	+0.00	4,300	-
[7624]	26/05/12	134	135	134	135	+1.0	+0.75	25,200	-
[7624]	26/05/11	134	135	133	134	0	+0.00	9,800	-
[7624]	26/05/08	135	135	134	134	-1.0	-0.74	3,500	-
[7624]	26/05/07	135	135	134	135	+1.0	+0.75	14,000	-
[7624]	26/05/01	133	135	132	134	+2.0	+1.52	10,800	-
[7624]	26/04/30	132	133	132	132	0	+0.00	7,700	-
[7624]	26/04/28	133	133	132	132	0	+0.00	3,800	-
[7624]	26/04/27	133	134	132	132	-1	-0.75	13,000	-
[7624]	26/04/24	133	133	132	133	+1	+0.76	17,100	-
[7624]	26/04/23	133	133	132	132	-2	-1.49	15,900	-
[7624]	26/04/22	135	135	133	134	-1	-0.74	14,900	-
[7624]	26/04/21	135	136	134	135	+1	+0.75	28,900	-
[7624]	26/04/20	134	136	132	134	+1	+0.75	49,000	-
[7624]	26/04/17	133	134	132	133	+1	+0.76	3,500	-
[7624]	26/04/16	134	134	132	132	-2	-1.49	12,200	-
[7624]	26/04/15	132	134	132	134	+2	+1.52	14,800	-
[7624]	26/04/14	132	133	132	132	0	0.00	14,100	-
[7624]	26/04/13	131	132	131	132	-1	-0.75	31,800	-
[7624]	26/04/10	133	134	131	133	0	0.00	30,200	-
[7624]	26/04/09	134	134	132	133	-1	-0.75	22,500	-
[7624]	26/04/08	134	135	133	134	+1	+0.75	18,200	-
[7624]	26/04/07	132	134	132	133	+1	+0.76	20,500	-
[7624]	26/04/06	132	133	132	132	-1	-0.75	9,900	-
[7624]	26/04/03	132	134	132	133	+2	+1.53	18,800	-
[7624]	26/04/02	133	133	131	131	-1	-0.76	37,000	-
[7624]	26/04/01	133	134	131	132	0	0.00	29,300	-
[7624]	26/03/31	133	133	131	132	-1	-0.75	28,700	-
[7624]	26/03/30	132	133	131	133	-1	-0.75	39,000	-
[7624]	26/03/27	135	135	131	134	-4	-2.90	146,800	-
[7624]	26/03/26	139	141	138	138	-1	-0.72	96,500	-
[7624]	26/03/25	138	139	137	139	+2	+1.46	24,500	-
[7624]	26/03/24	134	137	134	137	+3	+2.24	36,200	-
[7624]	26/03/23	134	134	130	134	-2	-1.47	59,900	-
[7624]	26/03/19	139	139	136	136	-2	-1.45	20,500	-
[7624]	26/03/18	138	139	138	138	+1	+0.73	16,300	-
[7624]	26/03/17	137	137	135	137	+1	+0.74	26,100	-
[7624]	26/03/16	136	137	135	136	0	0.00	24,900	-
[7624]	26/03/13	138	138	135	136	-1	-0.73	29,100	-
[7624]	26/03/12	139	139	137	137	-2	-1.44	19,900	-
[7624]	26/03/11	138	140	138	139	+1	+0.72	19,400	-
[7624]	26/03/10	138	139	136	138	0	0.00	16,900	-
[7624]	26/03/09	135	138	134	138	-1	-0.72	28,000	-
[7624]	26/03/06	138	139	137	139	+1	+0.72	11,100	-
[7624]	26/03/05	136	139	135	138	+2	+1.47	38,900	-
[7624]	26/03/04	136	138	134	136	-1	-0.73	83,600	-
[7624]	26/03/03	140	140	137	137	-3	-2.14	46,000	-
[7624]	26/03/02	142	142	139	140	-4	-2.78	62,200	-
[7624]	26/02/27	141	144	141	144	+2	+1.41	26,000	-
[7624]	26/02/26	142	143	139	142	-2	-1.39	83,100	-
[7624]	26/02/25	145	146	144	144	0	0.00	24,900	-
[7624]	26/02/24	144	145	144	144	0	0.00	20,900	-
[7624]	26/02/20	146	146	142	144	-1	-0.69	47,100	-
[7624]	26/02/19	146	146	142	145	0	0.00	64,100	-
[7624]	26/02/18	144	148	142	145	+2	+1.40	120,200	-
[7624]	26/02/17	142	144	142	143	+1	+0.70	16,200	-
[7624]	26/02/16	143	143	139	142	-2	-1.39	36,800	-
[7624]	26/02/13	144	145	142	144	0	0.00	22,300	-
[7624]	26/02/12	144	144	142	144	0	0.00	105,000	-
[7624]	26/02/10	143	144	142	144	+1	+0.70	23,700	-
[7624]	26/02/09	141	144	141	143	+2	+1.42	31,000	-
[7624]	26/02/06	141	141	139	141	0	0.00	36,800	-
[7624]	26/02/05	142	143	141	141	0	0.00	27,800	-
[7624]	26/02/04	140	142	140	141	+2	+1.44	17,200	-
[7624]	26/02/03	139	140	139	139	+1	+0.72	12,400	-
[7624]	26/02/02	138	140	138	138	-1	-0.72	42,000	-
[7624]	26/01/30	138	140	138	139	+1	+0.72	23,300	-
[7624]	26/01/29	142	142	138	138	-3	-2.13	65,800	-
[7624]	26/01/28	143	146	141	141	-2	-1.40	117,100	-
[7624]	26/01/27	142	143	141	143	+1	+0.70	9,000	-
[7624]	26/01/26	144	144	142	142	-2	-1.39	22,900	-
[7624]	26/01/23	143	144	142	144	+1	+0.70	23,300	-
[7624]	26/01/22	142	143	141	143	+2	+1.42	27,200	-
[7624]	26/01/21	142	142	138	141	-2	-1.40	155,000	-
[7624]	26/01/20	145	145	142	143	0	0.00	44,200	-
[7624]	26/01/19	143	145	141	143	+1	+0.70	82,300	-
[7624]	26/01/16	143	143	142	142	-1	-0.70	20,200	-
[7624]	26/01/15	142	143	141	143	+2	+1.42	32,500	-
[7624]	26/01/14	142	143	141	141	0	0.00	29,600	-
[7624]	26/01/13	143	144	141	141	-1	-0.70	40,900	-
[7624]	26/01/09	144	144	141	142	0	0.00	57,900	-
[7624]	26/01/08	144	144	141	142	-2	-1.39	97,000	-
[7624]	26/01/07	137	148	136	144	+8	+5.88	360,800	-
[7624]	26/01/06	135	136	134	136	+2	+1.49	59,800	-
[7624]	26/01/05	134	135	133	134	+1	+0.75	63,000	-
[7624]	25/12/30	134	135	133	133	-1	-0.75	32,700	-
[7624]	25/12/29	136	136	134	134	-1	-0.74	40,600	-
[7624]	25/12/26	137	137	132	135	0	0.00	248,200	-
[7624]	25/12/25	135	137	133	135	-10	-6.90	315,200	-
[7624]	25/12/24	144	145	142	145	+1	+0.69	201,000	-
[7624]	25/12/23	143	144	143	144	+1	+0.70	54,000	-
[7624]	25/12/22	142	143	141	143	+2	+1.42	74,500	-
[7624]	25/12/19	140	141	139	141	+2	+1.44	32,900	-
[7624]	25/12/18	140	140	138	139	-1	-0.71	25,300	-
[7624]	25/12/17	140	140	139	140	0	0.00	13,800	-
[7624]	25/12/16	139	140	139	140	0	0.00	12,800	-
[7624]	25/12/15	139	140	138	140	+1	+0.72	7,700	-
[7624]	25/12/12	139	139	138	139	+1	+0.72	8,800	-
[7624]	25/12/11	139	140	138	138	-1	-0.72	18,400	-
[7624]	25/12/10	139	140	139	139	-1	-0.71	7,100	-
[7624]	25/12/09	140	140	139	140	0	0.00	22,700	-
[7624]	25/12/08	138	140	138	140	+1	+0.72	6,900	-
[7624]	25/12/05	139	140	139	139	-1	-0.71	6,400	-
[7624]	25/12/04	138	140	138	140	+1	+0.72	11,800	-
[7624]	25/12/03	138	139	138	139	0	0.00	17,900	-
[7624]	25/12/02	139	139	138	139	0	0.00	12,600	-
[7624]	25/12/01	139	140	138	139	-1	-0.71	30,100	-
[7624]	25/11/28	139	140	138	140	0	0.00	6,800	-
[7624]	25/11/27	139	140	138	140	+1	+0.72	21,600	-
[7624]	25/11/26	138	141	138	139	+1	+0.72	32,600	-
[7624]	25/11/25	137	139	137	138	+1	+0.73	18,900	-
[7624]	25/11/21	137	138	137	137	-1	-0.72	6,700	-
[7624]	25/11/20	139	139	136	138	0	0.00	36,700	-
[7624]	25/11/19	137	138	136	138	+1	+0.73	13,400	-
[7624]	25/11/18	139	139	137	137	-1	-0.72	30,800	-
[7624]	25/11/17	140	140	137	138	-2	-1.43	41,100	-
[7624]	25/11/14	139	140	138	140	+1	+0.72	8,300	-
[7624]	25/11/13	139	140	139	139	-1	-0.71	25,300	-
[7624]	25/11/12	139	140	139	140	+1	+0.72	18,600	-
[7624]	25/11/11	139	140	138	139	0	0.00	7,800	-
[7624]	25/11/10	139	139	138	139	0	0.00	29,600	-
[7624]	25/11/07	137	139	137	139	+2	+1.46	10,500	-
[7624]	25/11/06	138	139	137	137	-1	-0.72	11,500	-
[7624]	25/11/05	138	138	136	138	0	0.00	23,500	-
[7624]	25/11/04	137	139	137	138	+1	+0.73	18,400	-
[7624]	25/10/31	138	139	137	137	-1	-0.72	24,700	-
[7624]	25/10/30	138	139	137	138	0	0.00	17,500	-
[7624]	25/10/29	139	139	138	138	-1	-0.72	37,100	-
[7624]	25/10/28	140	140	139	139	-1	-0.71	9,400	-
[7624]	25/10/27	140	141	139	140	0	0.00	49,500	-
[7624]	25/10/24	140	141	139	140	+1	+0.72	18,900	-
[7624]	25/10/23	140	141	139	139	-1	-0.71	52,600	-
[7624]	25/10/22	139	140	138	140	+2	+1.45	24,200	-
[7624]	25/10/21	139	139	138	138	-1	-0.72	17,800	-
[7624]	25/10/20	139	140	138	139	+2	+1.46	13,100	-
[7624]	25/10/17	140	140	137	137	-1	-0.72	12,500	-
[7624]	25/10/16	138	139	137	138	0	0.00	16,700	-
[7624]	25/10/15	136	139	136	138	+2	+1.47	13,300	-
[7624]	25/10/14	138	138	136	136	-2	-1.45	73,400	-
[7624]	25/10/10	139	139	138	138	-1	-0.72	13,900	-
[7624]	25/10/09	139	140	139	139	-1	-0.71	8,500	-
[7624]	25/10/08	139	140	138	140	+1	+0.72	15,200	-
[7624]	25/10/07	140	141	139	139	-1	-0.71	25,700	-
[7624]	25/10/06	138	141	137	140	+2	+1.45	38,900	-
[7624]	25/10/03	137	139	137	138	+1	+0.73	23,800	-
[7624]	25/10/02	137	138	136	137	0	0.00	69,300	-
[7624]	25/10/01	137	139	137	137	-2	-1.44	38,300	-
[7624]	25/09/30	140	141	137	139	-1	-0.71	97,400	-
[7624]	25/09/29	139	141	138	140	-1	-0.71	73,400	-
[7624]	25/09/26	146	146	139	141	-1	-0.70	252,000	-
[7624]	25/09/25	146	147	142	142	-2	-1.39	241,200	-
[7624]	25/09/24	143	145	142	144	+1	+0.70	46,500	-
[7624]	25/09/22	144	144	141	143	+2	+1.42	58,300	-
[7624]	25/09/19	145	147	138	141	-1	-0.70	216,600	-
[7624]	25/09/18	141	142	139	142	+2	+1.43	77,100	-
[7624]	25/09/17	141	141	139	140	-1	-0.71	24,200	-
[7624]	25/09/16	141	141	140	141	0	0.00	34,200	-
[7624]	25/09/12	140	141	139	141	+2	+1.44	29,500	-
[7624]	25/09/11	139	141	138	139	-1	-0.71	30,900	-
[7624]	25/09/10	138	140	138	140	+1	+0.72	19,300	-
[7624]	25/09/09	139	140	138	139	0	0.00	30,000	-
[7624]	25/09/08	138	139	138	139	+1	+0.72	11,500	-
[7624]	25/09/05	138	139	137	138	0	0.00	9,000	-