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
[7625]	26/10/29	448	448	444	444	-3.0	-0.67	1,200	4,626,777,088
[7625]	26/10/28	439	448	439	447	+7.0	+1.59	1,600	4,658,039,296
[7625]	26/10/27	442	448	440	440	-2.0	-0.45	1,800	4,585,094,144
[7625]	26/10/26	438	447	438	442	0	+0.00	5,500	4,605,935,616
[7625]	26/10/23	447	447	437	442	0	+0.00	7,700	4,605,935,616
[7625]	26/10/22	444	444	437	442	+2.0	+0.45	3,100	4,605,935,616
[7625]	26/10/21	441	447	435	440	-5.0	-1.12	6,400	4,585,094,144
[7625]	26/10/20	438	469	431	445	+11.0	+2.53	63,200	4,637,197,824
[7625]	26/10/19	441	496	432	434	-10.0	-2.25	158,400	4,522,570,240
[7625]	26/10/16	450	450	440	444	+9.0	+2.07	4,800	4,626,777,088
[7625]	26/10/15	440	440	435	435	-5.0	-1.14	6,600	4,532,990,976
[7625]	26/10/14	440	443	439	440	-2.0	-0.45	3,400	4,585,094,144
[7625]	26/10/13	441	442	441	442	+1.0	+0.23	1,500	4,605,935,616
[7625]	26/10/09	439	441	438	441	0	+0.00	6,100	4,595,514,880
[7625]	26/10/08	444	444	440	441	-4.0	-0.90	5,900	4,595,514,880
[7625]	26/10/07	442	445	441	445	+4.0	+0.91	2,800	4,637,197,824
[7625]	26/10/06	445	452	441	441	+1.0	+0.23	11,400	4,595,514,880
[7625]	26/10/05	452	452	438	440	-17.0	-3.72	30,700	4,585,094,144
[7625]	26/10/02	460	460	456	457	0	+0.00	1,100	4,762,245,632
[7625]	26/10/01	459	459	457	457	-2.0	-0.44	7,200	4,762,245,632
[7625]	26/09/30	461	461	459	459	-1.0	-0.22	3,000	4,783,087,104
[7625]	26/09/29	462	463	459	460	-1.0	-0.22	3,900	4,793,507,840
[7625]	26/09/28	462	467	461	461	0	+0.00	3,300	4,803,928,576
[7625]	26/09/25	459	466	459	461	+2.0	+0.44	5,800	4,803,928,576
[7625]	26/09/24	462	462	459	459	-3.0	-0.65	4,200	4,783,087,104
[7625]	26/09/18	457	462	457	462	+5.0	+1.09	900	4,814,349,312
[7625]	26/09/17	465	465	457	457	-5.0	-1.08	3,400	4,762,245,632
[7625]	26/09/16	464	465	460	462	0	+0.00	6,100	4,814,349,312
[7625]	26/09/15	459	463	458	462	+3.0	+0.65	4,300	4,814,349,312
[7625]	26/09/14	460	460	459	459	0	+0.00	3,600	4,783,087,104
[7625]	26/09/11	466	466	454	459	-7.0	-1.50	11,400	4,783,087,104
[7625]	26/09/10	469	469	466	466	-3.0	-0.64	7,800	4,856,031,744
[7625]	26/09/09	471	471	467	469	-1.0	-0.21	10,800	4,887,293,952
[7625]	26/09/08	472	472	469	470	-3.0	-0.63	7,600	4,897,714,176
[7625]	26/09/07	475	475	473	473	+3.0	+0.64	1,700	4,928,976,384
[7625]	26/09/04	472	473	470	470	-3.0	-0.63	9,800	4,897,714,176
[7625]	26/09/03	476	484	473	473	-1.0	-0.21	8,000	4,928,976,384
[7625]	26/09/02	476	477	472	474	0	+0.00	8,600	4,939,397,120
[7625]	26/09/01	472	478	472	474	-2.0	-0.42	1,300	4,939,397,120
[7625]	26/08/31	474	479	474	476	+3.0	+0.63	5,900	4,960,238,592
[7625]	26/08/28	473	473	472	473	-1.0	-0.21	1,400	4,928,976,384
[7625]	26/08/27	475	477	473	474	-1.0	-0.21	2,300	4,939,397,120
[7625]	26/08/26	472	476	471	475	+3.0	+0.64	3,100	4,949,817,856
[7625]	26/08/25	477	477	472	472	-3.0	-0.63	1,600	4,918,555,648
[7625]	26/08/24	473	475	472	475	+3.0	+0.64	1,600	4,949,817,856
[7625]	26/08/21	471	472	471	472	-1.0	-0.21	2,000	4,918,508,544
[7625]	26/08/20	476	477	472	473	-3.0	-0.63	10,300	4,928,929,280
[7625]	26/08/19	480	480	476	476	-4.0	-0.83	3,200	4,960,190,976
[7625]	26/08/18	486	486	480	480	-7.0	-1.44	700	5,001,872,896
[7625]	26/08/17	484	490	477	487	+3.0	+0.62	12,300	5,074,817,024
[7625]	26/08/14	482	488	479	484	+3.0	+0.62	4,400	5,043,555,328
[7625]	26/08/13	482	486	478	481	-2.0	-0.41	2,500	5,012,293,632
[7625]	26/08/12	481	483	474	483	+2.0	+0.42	9,000	5,033,134,592
[7625]	26/08/10	486	486	481	481	-5.0	-1.03	4,000	5,012,293,632
[7625]	26/08/07	482	489	481	486	+5.0	+1.04	2,700	5,064,396,288
[7625]	26/08/06	490	490	480	481	-9.0	-1.84	2,900	5,012,293,632
[7625]	26/08/05	488	490	481	490	+5.0	+1.03	4,500	5,106,078,720
[7625]	26/08/04	491	491	481	485	+3.0	+0.62	5,900	5,053,976,064
[7625]	26/08/03	470	491	470	482	+22.0	+4.78	25,800	5,022,714,368
[7625]	26/07/31	470	480	460	460	-7.0	-1.50	11,700	4,793,461,760
[7625]	26/07/30	469	469	467	467	-4.0	-0.85	1,300	4,866,405,888
[7625]	26/07/29	464	471	464	471	+7.0	+1.51	8,000	4,908,087,808
[7625]	26/07/28	460	464	460	464	-1.0	-0.22	2,300	4,835,144,192
[7625]	26/07/27	460	465	459	465	+5.0	+1.09	5,100	4,845,564,416
[7625]	26/07/24	460	460	460	460	0	+0.00	200	4,793,461,760
[7625]	26/07/23	462	462	459	460	-4.0	-0.86	5,000	4,793,461,760
[7625]	26/07/22	463	464	461	464	+3.0	+0.65	3,900	4,835,144,192
[7625]	26/07/21	460	462	459	461	+2.0	+0.44	4,400	4,803,882,496
[7625]	26/07/17	459	460	459	459	-4	-0.86	6,300	-
[7625]	26/07/16	464	464	458	463	+3	+0.65	3,900	-
[7625]	26/07/15	459	460	458	460	+4	+0.88	2,800	-
[7625]	26/07/14	456	458	455	456	+3	+0.66	1,300	-
[7625]	26/07/13	462	462	453	453	-6	-1.31	1,500	-
[7625]	26/07/10	454	459	454	459	+3	+0.66	1,200	-
[7625]	26/07/09	460	460	455	456	+3	+0.66	8,300	-
[7625]	26/07/08	458	458	453	453	-2	-0.44	600	-
[7625]	26/07/07	456	457	455	455	+3	+0.66	1,900	-
[7625]	26/07/06	460	460	452	452	-6	-1.31	8,000	-
[7625]	26/07/03	451	461	451	458	+4	+0.88	3,000	-
[7625]	26/07/02	456	456	453	454	-2	-0.44	1,800	-
[7625]	26/07/01	462	464	455	456	-10	-2.15	3,700	-
[7625]	26/06/30	466	479	466	466	+2	+0.43	4,000	-
[7625]	26/06/29	468	470	457	464	+12	+2.65	21,800	-
[7625]	26/06/26	464	469	452	452	-17	-3.62	84,100	-
[7625]	26/06/25	467	470	465	469	0	0.00	9,000	-
[7625]	26/06/24	470	470	464	469	+1	+0.21	3,900	-
[7625]	26/06/23	467	469	467	468	+4	+0.86	2,900	-
[7625]	26/06/22	464	464	464	464	0	0.00	5,600	-
[7625]	26/06/19	464	465	464	464	-2	-0.43	5,800	-
[7625]	26/06/18	468	470	466	466	-2	-0.43	1,400	-
[7625]	26/06/17	469	469	468	468	+3	+0.65	2,000	-
[7625]	26/06/16	470	470	465	465	-1	-0.21	3,800	-
[7625]	26/06/15	468	468	466	466	-1	-0.21	1,800	-
[7625]	26/06/12	465	467	465	467	+5	+1.08	1,400	-
[7625]	26/06/11	466	469	462	462	-2	-0.43	2,800	-
[7625]	26/06/10	468	469	464	464	-1	-0.22	3,200	-
[7625]	26/06/09	466	466	465	465	0	0.00	1,800	-
[7625]	26/06/08	471	471	465	465	-2	-0.43	3,400	-
[7625]	26/06/05	466	478	466	467	-4	-0.85	6,000	-
[7625]	26/06/04	468	471	466	471	+4	+0.86	3,400	-
[7625]	26/06/03	474	474	467	467	-2	-0.43	16,800	-
[7625]	26/06/02	469	470	469	469	0	0.00	6,000	-
[7625]	26/06/01	474	476	469	469	-5	-1.05	4,000	-
[7625]	26/05/29	474	474	470	474	+4	+0.85	700	-
[7625]	26/05/28	470	475	470	470	0	0.00	4,100	-
[7625]	26/05/27	473	477	470	470	0	0.00	2,400	-
[7625]	26/05/26	472	472	470	470	-2	-0.42	3,900	-
[7625]	26/05/25	477	479	472	472	-3	-0.63	9,700	-
[7625]	26/05/22	477	480	473	475	-7.0	-1.45	2,000	-
[7625]	26/05/21	484	484	473	482	-2.0	-0.41	6,600	-
[7625]	26/05/20	484	484	472	484	-1.0	-0.21	7,100	-
[7625]	26/05/19	481	489	481	485	+6.0	+1.25	4,000	-
[7625]	26/05/18	489	489	479	479	-2.0	-0.42	3,600	-
[7625]	26/05/15	475	481	474	481	+6.0	+1.26	6,500	-
[7625]	26/05/14	480	481	473	475	-6.0	-1.25	3,200	-
[7625]	26/05/13	482	482	473	481	0	+0.00	7,800	-
[7625]	26/05/12	478	484	475	481	+6.0	+1.26	7,500	-
[7625]	26/05/11	475	477	472	475	+1.0	+0.21	10,900	-
[7625]	26/05/08	486	486	474	474	-11.0	-2.27	9,200	-
[7625]	26/05/07	500	510	481	485	-7.0	-1.42	28,600	-
[7625]	26/05/01	455	492	453	492	+52.0	+11.82	45,300	-
[7625]	26/04/30	460	470	440	440	-26.0	-5.58	25,100	-
[7625]	26/04/28	453	475	450	466	+15.0	+3.33	9,100	-
[7625]	26/04/27	464	464	451	451	-5	-1.10	10,700	-
[7625]	26/04/24	472	472	456	456	-19	-4.00	4,600	-
[7625]	26/04/23	480	480	475	475	-6	-1.25	700	-
[7625]	26/04/22	481	481	481	481	0	0.00	1,000	-
[7625]	26/04/21	478	481	477	481	-3	-0.62	4,400	-
[7625]	26/04/20	473	489	473	484	+19	+4.09	7,600	-
[7625]	26/04/17	472	472	465	465	-5	-1.06	3,700	-
[7625]	26/04/16	470	474	468	470	+7	+1.51	5,900	-
[7625]	26/04/15	458	463	458	463	0	0.00	3,800	-
[7625]	26/04/14	458	463	454	463	+5	+1.09	3,600	-
[7625]	26/04/13	452	458	450	458	+2	+0.44	3,200	-
[7625]	26/04/10	460	460	456	456	-4	-0.87	1,200	-
[7625]	26/04/09	460	464	460	460	+3	+0.66	2,900	-
[7625]	26/04/08	458	458	451	457	+4	+0.88	1,100	-
[7625]	26/04/07	452	455	452	453	-4	-0.88	3,600	-
[7625]	26/04/06	457	457	449	457	-8	-1.72	3,300	-
[7625]	26/04/03	463	468	462	465	+3	+0.65	3,100	-
[7625]	26/04/02	463	463	450	462	+7	+1.54	2,900	-
[7625]	26/04/01	448	461	448	455	+10	+2.25	4,300	-
[7625]	26/03/31	452	452	445	445	-13	-2.84	7,700	-
[7625]	26/03/30	470	470	435	458	-12	-2.55	20,800	-
[7625]	26/03/27	451	470	451	470	+19	+4.21	3,200	-
[7625]	26/03/26	458	470	451	451	+1	+0.22	8,900	-
[7625]	26/03/25	454	458	450	450	-2	-0.44	87,300	-
[7625]	26/03/24	454	456	452	452	0	0.00	11,100	-
[7625]	26/03/23	465	465	452	452	-11	-2.38	9,800	-
[7625]	26/03/19	472	476	461	463	-8	-1.70	4,700	-
[7625]	26/03/18	472	477	471	471	0	0.00	3,500	-
[7625]	26/03/17	471	473	467	471	-2	-0.42	3,300	-
[7625]	26/03/16	470	478	470	473	+3	+0.64	6,900	-
[7625]	26/03/13	474	478	470	470	-4	-0.84	2,300	-
[7625]	26/03/12	482	482	466	474	-5	-1.04	2,700	-
[7625]	26/03/11	463	479	462	479	+13	+2.79	6,700	-
[7625]	26/03/10	471	475	466	466	-5	-1.06	5,100	-
[7625]	26/03/09	468	476	466	471	-13	-2.69	8,400	-
[7625]	26/03/06	465	484	465	484	+15	+3.20	9,700	-
[7625]	26/03/05	459	469	458	469	+17	+3.76	8,700	-
[7625]	26/03/04	463	465	451	452	-11	-2.38	23,900	-
[7625]	26/03/03	473	475	463	463	-10	-2.11	10,100	-
[7625]	26/03/02	471	484	471	473	-6	-1.25	14,000	-
[7625]	26/02/27	480	480	468	479	+11	+2.35	10,500	-
[7625]	26/02/26	463	468	461	468	+8	+1.74	10,600	-
[7625]	26/02/25	469	477	460	460	-11	-2.34	12,900	-
[7625]	26/02/24	481	485	463	471	-26	-5.23	51,700	-
[7625]	26/02/20	488	500	480	497	+1	+0.20	23,900	-
[7625]	26/02/19	500	503	495	496	-7	-1.39	11,200	-
[7625]	26/02/18	516	516	501	503	-9	-1.76	16,000	-
[7625]	26/02/17	501	530	498	512	-9	-1.73	70,900	-
[7625]	26/02/16	524	524	488	521	+11	+2.16	67,700	-
[7625]	26/02/13	510	510	471	510	+74	+16.97	145,200	-
[7625]	26/02/12	417	438	417	436	+16	+3.81	16,700	-
[7625]	26/02/10	417	420	417	420	+1	+0.24	2,100	-
[7625]	26/02/09	418	420	417	419	+3	+0.72	1,900	-
[7625]	26/02/06	414	417	413	416	-1	-0.24	13,600	-
[7625]	26/02/05	412	419	411	417	+5	+1.21	1,700	-
[7625]	26/02/04	416	418	412	412	+1	+0.24	8,300	-
[7625]	26/02/03	407	419	407	411	+1	+0.24	7,500	-
[7625]	26/02/02	409	410	405	410	+7	+1.74	3,000	-
[7625]	26/01/30	404	409	402	403	-2	-0.49	16,700	-
[7625]	26/01/29	399	405	399	405	+5	+1.25	2,600	-
[7625]	26/01/28	402	403	400	400	0	0.00	4,000	-
[7625]	26/01/27	401	401	399	400	+1	+0.25	2,600	-
[7625]	26/01/26	399	399	398	399	-2	-0.50	1,300	-
[7625]	26/01/23	400	404	399	401	-1	-0.25	7,700	-
[7625]	26/01/22	402	405	397	402	-2	-0.50	7,500	-
[7625]	26/01/21	400	405	398	404	+2	+0.50	5,100	-
[7625]	26/01/20	403	403	398	402	-1	-0.25	3,800	-
[7625]	26/01/19	405	406	399	403	+1	+0.25	4,000	-
[7625]	26/01/16	401	403	398	402	-1	-0.25	16,700	-
[7625]	26/01/15	402	403	399	403	0	0.00	2,000	-
[7625]	26/01/14	406	406	403	403	-3	-0.74	3,000	-
[7625]	26/01/13	401	406	400	406	+5	+1.25	2,900	-
[7625]	26/01/09	397	403	397	401	+1	+0.25	12,700	-
[7625]	26/01/08	392	400	392	400	+4	+1.01	4,200	-
[7625]	26/01/07	397	398	393	396	+3	+0.76	12,600	-
[7625]	26/01/06	403	404	390	393	-2	-0.51	5,800	-
[7625]	26/01/05	407	408	389	395	-10	-2.47	12,200	-
[7625]	25/12/30	405	407	405	405	-2	-0.49	4,500	-
[7625]	25/12/29	428	428	405	407	-25	-5.79	25,600	-
[7625]	25/12/26	430	432	426	432	+2	+0.47	80,800	-
[7625]	25/12/25	436	443	430	430	-1	-0.23	205,100	-
[7625]	25/12/24	432	436	430	431	-1	-0.23	14,600	-
[7625]	25/12/23	430	433	428	432	+4	+0.93	9,700	-
[7625]	25/12/22	423	428	423	428	+6	+1.42	4,300	-
[7625]	25/12/19	424	424	420	422	-6	-1.40	20,800	-
[7625]	25/12/18	415	428	415	428	+10	+2.39	2,500	-
[7625]	25/12/17	419	427	417	418	+3	+0.72	1,900	-
[7625]	25/12/16	429	429	415	415	-9	-2.12	7,100	-
[7625]	25/12/15	415	424	415	424	+9	+2.17	4,000	-
[7625]	25/12/12	420	420	415	415	-5	-1.19	2,300	-
[7625]	25/12/11	426	427	420	420	-6	-1.41	12,600	-
[7625]	25/12/10	434	434	426	426	-6	-1.39	1,000	-
[7625]	25/12/09	427	432	427	432	+2	+0.47	3,300	-
[7625]	25/12/08	430	432	425	430	-8	-1.83	5,000	-
[7625]	25/12/05	430	438	430	438	+8	+1.86	2,700	-
[7625]	25/12/04	432	440	430	430	0	0.00	16,200	-
[7625]	25/12/03	447	447	430	430	-10	-2.27	24,900	-
[7625]	25/12/02	440	447	430	440	-7	-1.57	14,900	-
[7625]	25/12/01	443	447	433	447	+12	+2.76	17,400	-
[7625]	25/11/28	426	436	426	435	+18	+4.32	18,400	-
[7625]	25/11/27	409	421	409	417	+8	+1.96	14,300	-
[7625]	25/11/26	403	411	399	409	+14	+3.54	33,100	-
[7625]	25/11/25	394	397	394	395	0	0.00	11,100	-
[7625]	25/11/21	390	396	390	395	+3	+0.77	16,800	-
[7625]	25/11/20	389	393	389	392	+4	+1.03	2,400	-
[7625]	25/11/19	389	389	388	388	0	0.00	200	-
[7625]	25/11/18	387	390	385	388	0	0.00	3,900	-
[7625]	25/11/17	390	398	388	388	0	0.00	13,000	-
[7625]	25/11/14	384	390	382	388	+1	+0.26	17,700	-
[7625]	25/11/13	385	387	377	387	+1	+0.26	11,600	-
[7625]	25/11/12	379	386	379	386	+7	+1.85	2,600	-
[7625]	25/11/11	379	379	379	379	+1	+0.26	200	-
[7625]	25/11/10	380	381	376	378	-5	-1.31	3,300	-
[7625]	25/11/07	386	388	380	383	-3	-0.78	8,300	-
[7625]	25/11/06	374	386	374	386	+13	+3.49	2,900	-
[7625]	25/11/05	375	375	370	373	+3	+0.81	4,300	-
[7625]	25/11/04	376	376	370	370	-8	-2.12	14,000	-
[7625]	25/10/31	377	379	376	378	0	0.00	9,000	-
[7625]	25/10/30	374	379	374	378	+2	+0.53	1,000	-
[7625]	25/10/29	387	387	374	376	-11	-2.84	9,600	-
[7625]	25/10/28	383	390	383	387	-1	-0.26	3,400	-
[7625]	25/10/27	391	391	385	388	+2	+0.52	5,800	-
[7625]	25/10/24	387	387	380	386	-1	-0.26	5,500	-
[7625]	25/10/23	391	391	386	387	-3	-0.77	3,200	-
[7625]	25/10/22	382	390	382	390	+7	+1.83	5,700	-
[7625]	25/10/21	381	388	379	383	+2	+0.52	7,400	-
[7625]	25/10/20	374	382	374	381	+7	+1.87	6,400	-
[7625]	25/10/17	381	383	374	374	-7	-1.84	4,600	-
[7625]	25/10/16	379	384	377	381	+4	+1.06	5,200	-
[7625]	25/10/15	368	379	368	377	+6	+1.62	6,500	-
[7625]	25/10/14	371	375	369	371	-1	-0.27	8,900	-
[7625]	25/10/10	371	374	371	372	-3	-0.80	2,200	-
[7625]	25/10/09	373	376	373	375	-1	-0.27	4,800	-
[7625]	25/10/08	373	376	373	376	+3	+0.80	5,000	-
[7625]	25/10/07	373	376	371	373	-8	-2.10	17,500	-
[7625]	25/10/06	390	390	374	381	-2	-0.52	9,100	-
[7625]	25/10/03	367	383	367	383	+12	+3.23	5,600	-
[7625]	25/10/02	375	378	369	371	-8	-2.11	5,100	-
[7625]	25/10/01	378	380	371	379	+3	+0.80	3,500	-
[7625]	25/09/30	371	381	368	376	-7	-1.83	20,100	-
[7625]	25/09/29	382	383	381	383	+2	+0.52	1,100	-
[7625]	25/09/26	377	382	377	381	+4	+1.06	1,900	-
[7625]	25/09/25	390	390	376	377	-15	-3.83	11,700	-
[7625]	25/09/24	394	396	388	392	+4	+1.03	12,500	-
[7625]	25/09/22	380	388	373	388	+9	+2.37	13,500	-
[7625]	25/09/19	375	380	370	379	+4	+1.07	7,100	-
[7625]	25/09/18	370	376	367	375	+6	+1.63	7,700	-
[7625]	25/09/17	363	369	363	369	+5	+1.37	2,900	-
[7625]	25/09/16	362	371	361	364	+2	+0.55	15,900	-
[7625]	25/09/12	357	364	357	362	+7	+1.97	5,200	-
[7625]	25/09/11	364	364	353	355	-9	-2.47	9,600	-
[7625]	25/09/10	364	364	364	364	+2	+0.55	1,100	-
[7625]	25/09/09	365	365	362	362	-1	-0.28	800	-
[7625]	25/09/08	356	369	356	363	+4	+1.11	78,400	-
[7625]	25/09/05	359	363	358	359	+2	+0.56	5,900	-