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
[7630]	26/10/29	1,042	1,054	1,037	1,054	+11.0	+1.05	1,056,700	168,250,015,744
[7630]	26/10/28	1,066	1,067	1,043	1,043	-24.0	-2.25	369,400	166,494,093,312
[7630]	26/10/27	1,075	1,075	1,059	1,067	-11.0	-1.02	296,000	170,325,213,184
[7630]	26/10/26	1,060	1,085	1,052	1,078	+17.0	+1.60	419,500	172,054,528,000
[7630]	26/10/23	1,071	1,086	1,061	1,061	+4.0	+0.38	567,900	169,341,239,296
[7630]	26/10/22	1,060	1,064	1,053	1,057	-5.0	-0.47	326,700	168,702,820,352
[7630]	26/10/21	1,071	1,073	1,054	1,062	-13.0	-1.21	504,300	169,500,835,840
[7630]	26/10/20	1,044	1,075	1,043	1,075	+27.0	+2.58	712,900	171,575,705,600
[7630]	26/10/19	1,031	1,055	1,028	1,048	+19.0	+1.85	524,000	167,266,369,536
[7630]	26/10/16	1,039	1,049	1,023	1,029	-7.0	-0.68	457,400	164,233,871,360
[7630]	26/10/15	1,048	1,059	1,034	1,036	-8.0	-0.77	533,300	165,351,096,320
[7630]	26/10/14	1,042	1,051	1,034	1,044	-4.0	-0.38	395,000	166,627,950,592
[7630]	26/10/13	1,045	1,060	1,022	1,048	+4.0	+0.38	497,300	167,266,369,536
[7630]	26/10/09	1,037	1,050	1,031	1,044	+17.0	+1.66	326,200	166,627,950,592
[7630]	26/10/08	1,032	1,035	1,020	1,027	+1.0	+0.10	472,800	163,914,661,888
[7630]	26/10/07	1,046	1,046	1,021	1,026	-25.0	-2.38	673,900	163,755,048,960
[7630]	26/10/06	1,075	1,084	1,042	1,051	-50.0	-4.54	1,284,200	167,745,175,552
[7630]	26/10/05	1,094	1,103	1,085	1,101	+5.0	+0.46	505,600	175,725,445,120
[7630]	26/10/02	1,111	1,111	1,085	1,096	-18.0	-1.62	495,700	174,927,429,632
[7630]	26/10/01	1,100	1,120	1,100	1,114	-1.0	-0.09	480,300	177,800,314,880
[7630]	26/09/30	1,112	1,116	1,096	1,115	-3.0	-0.27	474,200	177,959,927,808
[7630]	26/09/29	1,098	1,160	1,085	1,118	+12.0	+1.08	1,215,900	178,438,733,824
[7630]	26/09/28	1,095	1,111	1,093	1,106	+11.0	+1.00	618,500	176,523,476,992
[7630]	26/09/25	1,082	1,096	1,080	1,095	+9.0	+0.83	556,100	174,767,816,704
[7630]	26/09/24	1,086	1,112	1,083	1,086	+1.0	+0.09	746,200	173,331,365,888
[7630]	26/09/18	1,079	1,097	1,075	1,085	+3.0	+0.28	465,700	173,171,769,344
[7630]	26/09/17	1,076	1,087	1,069	1,082	+5.0	+0.46	350,800	172,692,946,944
[7630]	26/09/16	1,079	1,081	1,073	1,077	-5.0	-0.46	439,200	171,894,915,072
[7630]	26/09/15	1,089	1,092	1,078	1,082	+3.0	+0.28	384,100	172,692,946,944
[7630]	26/09/14	1,091	1,097	1,076	1,079	-11.0	-1.01	440,300	172,214,124,544
[7630]	26/09/11	1,091	1,105	1,087	1,090	-5.0	-0.46	473,000	173,969,784,832
[7630]	26/09/10	1,100	1,105	1,088	1,095	-5.0	-0.45	372,200	174,767,816,704
[7630]	26/09/09	1,085	1,115	1,077	1,100	+13.0	+1.20	653,400	175,565,848,576
[7630]	26/09/08	1,076	1,094	1,073	1,087	+9.0	+0.83	541,500	173,490,978,816
[7630]	26/09/07	1,080	1,087	1,073	1,078	-14.0	-1.28	609,200	172,054,528,000
[7630]	26/09/04	1,086	1,098	1,064	1,092	-4.0	-0.36	817,400	174,288,994,304
[7630]	26/09/03	1,098	1,109	1,080	1,096	-3.0	-0.27	795,600	174,927,429,632
[7630]	26/09/02	1,096	1,135	1,090	1,099	-18.0	-1.61	1,486,200	175,406,235,648
[7630]	26/09/01	1,150	1,191	1,116	1,117	+26.0	+2.38	4,862,000	178,279,137,280
[7630]	26/08/31	1,091	1,091	1,091	1,091	+150.0	+15.94	755,400	174,129,397,760
[7630]	26/08/28	924	945	923	941	-4.0	-0.42	916,800	150,188,605,440
[7630]	26/08/27	949	952	939	945	-5.0	-0.53	1,041,400	150,827,024,384
[7630]	26/08/26	940	950	939	950	+9.0	+0.96	355,700	151,625,039,872
[7630]	26/08/25	949	951	940	941	-3.0	-0.32	367,800	150,188,605,440
[7630]	26/08/24	951	951	941	944	-3.0	-0.32	341,300	150,667,411,456
[7630]	26/08/21	942	949	941	947	+5.0	+0.53	248,100	151,146,233,856
[7630]	26/08/20	945	952	935	942	0	+0.00	328,500	150,348,201,984
[7630]	26/08/19	940	943	932	942	+12.0	+1.29	277,900	150,348,201,984
[7630]	26/08/18	936	939	928	930	-6.0	-0.64	218,600	148,432,945,152
[7630]	26/08/17	936	942	925	936	-1.0	-0.11	362,800	149,390,573,568
[7630]	26/08/14	931	939	929	937	+3.0	+0.32	304,400	149,550,170,112
[7630]	26/08/13	930	937	922	934	+6.0	+0.65	275,500	149,071,364,096
[7630]	26/08/12	920	929	916	928	+9.0	+0.98	249,600	148,113,735,680
[7630]	26/08/10	922	923	908	919	+2.0	+0.22	353,400	146,677,284,864
[7630]	26/08/07	910	922	906	917	+7.0	+0.77	496,000	146,358,075,392
[7630]	26/08/06	924	926	900	910	+16.0	+1.79	509,200	145,240,834,048
[7630]	26/08/05	908	915	894	894	-16.0	-1.76	637,500	142,687,141,888
[7630]	26/08/04	935	936	906	910	-22.0	-2.36	517,300	145,240,834,048
[7630]	26/08/03	936	940	924	932	-2.0	-0.21	509,700	148,752,154,624
[7630]	26/07/31	938	953	928	934	-34.0	-3.51	434,800	149,071,364,096
[7630]	26/07/30	968	972	955	968	0	+0.00	657,900	154,497,941,504
[7630]	26/07/29	943	970	934	968	+31.0	+3.31	852,500	154,497,941,504
[7630]	26/07/28	930	942	928	937	+9.0	+0.97	682,900	149,550,170,112
[7630]	26/07/27	910	928	910	928	+22.0	+2.43	573,500	148,113,735,680
[7630]	26/07/24	887	907	886	906	+16.0	+1.80	340,700	144,602,415,104
[7630]	26/07/23	900	902	888	890	-14.0	-1.55	309,800	142,048,722,944
[7630]	26/07/22	900	904	890	904	-1.0	-0.11	348,900	144,283,205,632
[7630]	26/07/21	914	923	900	905	-5.0	-0.55	371,000	144,442,802,176
[7630]	26/07/17	914	917	907	910	+6	+0.66	270,400	-
[7630]	26/07/16	907	916	903	904	+2	+0.22	305,000	-
[7630]	26/07/15	908	911	896	902	-6	-0.66	323,900	-
[7630]	26/07/14	917	922	906	908	0	0.00	304,400	-
[7630]	26/07/13	906	915	903	908	+8	+0.89	257,300	-
[7630]	26/07/10	907	910	897	900	-8	-0.88	334,600	-
[7630]	26/07/09	921	922	908	908	-13	-1.41	312,300	-
[7630]	26/07/08	918	925	915	921	+3	+0.33	395,200	-
[7630]	26/07/07	905	918	901	918	+11	+1.21	391,900	-
[7630]	26/07/06	904	909	897	907	+5	+0.55	267,500	-
[7630]	26/07/03	895	915	893	902	+18	+2.04	650,900	-
[7630]	26/07/02	879	888	875	884	+17	+1.96	311,300	-
[7630]	26/07/01	870	870	862	867	-9	-1.03	282,100	-
[7630]	26/06/30	880	883	871	876	-7	-0.79	381,100	-
[7630]	26/06/29	857	887	846	883	+13	+1.49	697,300	-
[7630]	26/06/26	866	879	862	870	+4	+0.46	302,200	-
[7630]	26/06/25	869	872	861	866	+3	+0.35	288,200	-
[7630]	26/06/24	855	868	852	863	+11	+1.29	332,800	-
[7630]	26/06/23	850	856	840	852	0	0.00	632,400	-
[7630]	26/06/22	868	868	852	852	-18	-2.07	524,500	-
[7630]	26/06/19	876	880	868	870	-10	-1.14	226,500	-
[7630]	26/06/18	881	887	873	880	-5	-0.56	257,700	-
[7630]	26/06/17	896	899	882	885	-3	-0.34	193,800	-
[7630]	26/06/16	893	893	883	888	-5	-0.56	321,600	-
[7630]	26/06/15	900	904	893	893	-7	-0.78	296,900	-
[7630]	26/06/12	897	908	892	900	+1	+0.11	498,700	-
[7630]	26/06/11	885	902	882	899	+16	+1.81	665,900	-
[7630]	26/06/10	862	883	862	883	+27	+3.15	486,900	-
[7630]	26/06/09	866	868	855	856	-7	-0.81	282,700	-
[7630]	26/06/08	851	868	851	863	+13	+1.53	391,000	-
[7630]	26/06/05	850	858	847	850	+4	+0.47	267,300	-
[7630]	26/06/04	860	860	844	846	-14	-1.63	447,900	-
[7630]	26/06/03	855	861	850	860	+1	+0.12	404,900	-
[7630]	26/06/02	860	869	855	859	-8	-0.92	419,600	-
[7630]	26/06/01	880	880	863	867	-18	-2.03	460,700	-
[7630]	26/05/29	884	897	882	885	+3	+0.34	571,900	-
[7630]	26/05/28	876	884	876	882	+14	+1.61	334,600	-
[7630]	26/05/27	875	882	866	868	-10	-1.14	399,000	-
[7630]	26/05/26	888	888	870	878	-10	-1.13	346,300	-
[7630]	26/05/25	893	895	882	888	-4	-0.45	419,700	-
[7630]	26/05/22	885	893	881	892	+7.0	+0.79	401,600	-
[7630]	26/05/21	889	892	883	885	-4.0	-0.45	319,000	-
[7630]	26/05/20	880	889	877	889	+14.0	+1.60	445,200	-
[7630]	26/05/19	873	880	868	875	+12.0	+1.39	397,700	-
[7630]	26/05/18	875	875	863	863	-11.0	-1.26	354,800	-
[7630]	26/05/15	873	880	869	874	-3.0	-0.34	361,400	-
[7630]	26/05/14	874	877	864	877	+3.0	+0.34	284,200	-
[7630]	26/05/13	858	878	856	874	+19.0	+2.22	387,000	-
[7630]	26/05/12	846	855	845	855	+6.0	+0.71	385,500	-
[7630]	26/05/11	870	871	846	849	-21.0	-2.41	588,200	-
[7630]	26/05/08	877	880	870	870	-6.0	-0.68	373,100	-
[7630]	26/05/07	857	880	857	876	+20.0	+2.34	601,000	-
[7630]	26/05/01	862	862	846	856	-9.0	-1.04	546,200	-
[7630]	26/04/30	865	870	864	865	-3.0	-0.35	347,100	-
[7630]	26/04/28	863	868	861	868	+7.0	+0.81	291,500	-
[7630]	26/04/27	857	868	854	861	+3	+0.35	439,900	-
[7630]	26/04/24	859	861	856	858	-1	-0.12	346,500	-
[7630]	26/04/23	875	876	859	859	-17	-1.94	603,800	-
[7630]	26/04/22	888	888	876	876	-13	-1.46	279,500	-
[7630]	26/04/21	891	892	886	889	0	0.00	313,600	-
[7630]	26/04/20	886	889	877	889	+5	+0.57	244,200	-
[7630]	26/04/17	887	891	884	884	-3	-0.34	331,300	-
[7630]	26/04/16	880	887	878	887	+9	+1.03	510,700	-
[7630]	26/04/15	868	878	868	878	+15	+1.74	424,000	-
[7630]	26/04/14	869	875	863	863	-6	-0.69	580,000	-
[7630]	26/04/13	885	887	867	869	-17	-1.92	894,600	-
[7630]	26/04/10	892	893	884	886	-6	-0.67	540,700	-
[7630]	26/04/09	897	903	892	892	-7	-0.78	421,500	-
[7630]	26/04/08	900	904	896	899	+3	+0.33	472,500	-
[7630]	26/04/07	900	902	883	896	-33	-3.55	1,391,800	-
[7630]	26/04/06	925	930	922	929	+4	+0.43	268,200	-
[7630]	26/04/03	920	927	919	925	+4	+0.43	144,100	-
[7630]	26/04/02	927	934	916	921	-6	-0.65	334,000	-
[7630]	26/04/01	921	928	918	927	+8	+0.87	279,300	-
[7630]	26/03/31	929	931	919	919	-5	-0.54	223,100	-
[7630]	26/03/30	919	926	908	924	-7	-0.75	395,800	-
[7630]	26/03/27	924	933	922	931	+11	+1.20	572,600	-
[7630]	26/03/26	918	921	915	920	+1	+0.11	178,000	-
[7630]	26/03/25	918	921	915	919	+1	+0.11	279,300	-
[7630]	26/03/24	908	918	907	918	+14	+1.55	278,600	-
[7630]	26/03/23	904	907	897	904	-2	-0.22	284,000	-
[7630]	26/03/19	911	915	906	906	-9	-0.98	187,600	-
[7630]	26/03/18	913	915	910	915	+2	+0.22	149,500	-
[7630]	26/03/17	905	914	905	913	+11	+1.22	288,200	-
[7630]	26/03/16	904	909	900	902	-1	-0.11	267,500	-
[7630]	26/03/13	902	906	900	903	0	0.00	224,300	-
[7630]	26/03/12	900	903	896	903	+2	+0.22	260,800	-
[7630]	26/03/11	899	905	898	901	0	0.00	141,400	-
[7630]	26/03/10	908	909	899	901	-4	-0.44	326,200	-
[7630]	26/03/09	885	909	882	905	+7	+0.78	582,500	-
[7630]	26/03/06	883	898	879	898	+15	+1.70	337,800	-
[7630]	26/03/05	892	898	883	883	-4	-0.45	413,500	-
[7630]	26/03/04	881	889	875	887	+2	+0.23	513,600	-
[7630]	26/03/03	900	900	885	885	-12	-1.34	653,000	-
[7630]	26/03/02	905	907	897	897	-10	-1.10	618,200	-
[7630]	26/02/27	913	914	906	907	-3	-0.33	452,900	-
[7630]	26/02/26	902	914	901	910	-9	-0.98	738,600	-
[7630]	26/02/25	924	925	919	919	-5	-0.54	918,200	-
[7630]	26/02/24	925	929	924	924	+2	+0.22	391,200	-
[7630]	26/02/20	929	931	922	922	-7	-0.75	230,600	-
[7630]	26/02/19	923	930	920	929	+9	+0.98	270,800	-
[7630]	26/02/18	921	925	920	920	0	0.00	163,700	-
[7630]	26/02/17	924	925	919	920	-2	-0.22	166,300	-
[7630]	26/02/16	930	930	919	922	-4	-0.43	281,700	-
[7630]	26/02/13	930	931	918	926	-4	-0.43	248,600	-
[7630]	26/02/12	930	931	923	930	0	0.00	464,200	-
[7630]	26/02/10	916	930	916	930	+16	+1.75	430,100	-
[7630]	26/02/09	920	922	913	914	-4	-0.44	309,800	-
[7630]	26/02/06	919	919	912	918	+2	+0.22	238,800	-
[7630]	26/02/05	912	916	910	916	+7	+0.77	380,400	-
[7630]	26/02/04	905	909	904	909	+4	+0.44	305,700	-
[7630]	26/02/03	910	910	905	905	-1	-0.11	299,000	-
[7630]	26/02/02	909	910	903	906	+9	+1.00	387,800	-
[7630]	26/01/30	902	902	895	897	+2	+0.22	288,700	-
[7630]	26/01/29	900	900	893	895	-5	-0.56	516,200	-
[7630]	26/01/28	903	904	900	900	-4	-0.44	361,700	-
[7630]	26/01/27	911	912	904	904	-5	-0.55	372,300	-
[7630]	26/01/26	911	912	908	909	0	0.00	273,700	-
[7630]	26/01/23	912	914	909	909	0	0.00	183,000	-
[7630]	26/01/22	911	913	908	909	+2	+0.22	214,900	-
[7630]	26/01/21	918	920	907	907	-16	-1.73	449,200	-
[7630]	26/01/20	911	923	908	923	+12	+1.32	432,500	-
[7630]	26/01/19	926	927	911	911	-15	-1.62	534,000	-
[7630]	26/01/16	917	927	917	926	+9	+0.98	339,800	-
[7630]	26/01/15	925	929	917	917	+2	+0.22	347,300	-
[7630]	26/01/14	916	919	912	915	0	0.00	233,900	-
[7630]	26/01/13	921	924	915	915	-4	-0.44	315,500	-
[7630]	26/01/09	917	923	916	919	+7	+0.77	220,000	-
[7630]	26/01/08	918	919	910	912	-4	-0.44	339,600	-
[7630]	26/01/07	920	923	916	916	-2	-0.22	323,600	-
[7630]	26/01/06	915	921	914	918	+3	+0.33	308,400	-
[7630]	26/01/05	912	922	906	915	+3	+0.33	518,400	-
[7630]	25/12/30	932	932	912	912	-16	-1.72	533,800	-
[7630]	25/12/29	936	948	917	928	0	0.00	699,200	-
[7630]	25/12/26	935	936	928	928	-4	-0.43	364,400	-
[7630]	25/12/25	934	938	932	932	-2	-0.21	146,500	-
[7630]	25/12/24	935	940	931	934	+1	+0.11	226,200	-
[7630]	25/12/23	930	940	926	933	+3	+0.32	363,200	-
[7630]	25/12/22	940	942	923	930	-13	-1.38	545,800	-
[7630]	25/12/19	941	947	937	943	+2	+0.21	282,000	-
[7630]	25/12/18	929	943	925	941	+21	+2.28	364,400	-
[7630]	25/12/17	929	929	919	920	-6	-0.65	174,400	-
[7630]	25/12/16	927	932	925	926	0	0.00	208,300	-
[7630]	25/12/15	920	929	920	926	+10	+1.09	232,200	-
[7630]	25/12/12	916	922	916	916	+2	+0.22	177,700	-
[7630]	25/12/11	922	924	912	914	-7	-0.76	116,200	-
[7630]	25/12/10	912	923	912	921	+11	+1.21	148,500	-
[7630]	25/12/09	916	918	908	910	-9	-0.98	236,000	-
[7630]	25/12/08	917	924	916	919	+2	+0.22	211,100	-
[7630]	25/12/05	915	919	911	917	-1	-0.11	178,800	-
[7630]	25/12/04	915	919	913	918	+4	+0.44	225,400	-
[7630]	25/12/03	933	933	914	914	-19	-2.04	305,900	-
[7630]	25/12/02	947	947	930	933	-14	-1.48	284,300	-
[7630]	25/12/01	943	951	940	947	+5	+0.53	413,100	-
[7630]	25/11/28	937	945	936	942	+5	+0.53	224,400	-
[7630]	25/11/27	931	939	930	937	+4	+0.43	319,800	-
[7630]	25/11/26	930	934	927	933	+3	+0.32	281,600	-
[7630]	25/11/25	927	930	924	930	+2	+0.22	280,300	-
[7630]	25/11/21	912	928	912	928	+22	+2.43	360,700	-
[7630]	25/11/20	909	916	906	906	-4	-0.44	261,900	-
[7630]	25/11/19	905	914	905	910	+5	+0.55	206,900	-
[7630]	25/11/18	910	912	905	905	-3	-0.33	195,400	-
[7630]	25/11/17	913	914	905	908	-7	-0.77	243,700	-
[7630]	25/11/14	915	921	912	915	0	0.00	289,100	-
[7630]	25/11/13	911	915	911	915	+5	+0.55	168,200	-
[7630]	25/11/12	911	919	908	910	+1	+0.11	192,800	-
[7630]	25/11/11	919	919	906	909	-8	-0.87	217,100	-
[7630]	25/11/10	917	918	912	917	+4	+0.44	213,400	-
[7630]	25/11/07	897	913	897	913	+18	+2.01	239,800	-
[7630]	25/11/06	902	904	895	895	-6	-0.67	303,100	-
[7630]	25/11/05	902	907	900	901	-3	-0.33	282,500	-
[7630]	25/11/04	900	904	894	904	+4	+0.44	481,400	-
[7630]	25/10/31	900	904	895	900	0	0.00	500,500	-
[7630]	25/10/30	905	907	900	900	-5	-0.55	452,500	-
[7630]	25/10/29	917	920	905	905	-16	-1.74	483,200	-
[7630]	25/10/28	923	924	917	921	-3	-0.32	259,000	-
[7630]	25/10/27	920	926	919	924	+8	+0.87	250,900	-
[7630]	25/10/24	933	933	916	916	-18	-1.93	444,500	-
[7630]	25/10/23	933	937	930	934	+4	+0.43	161,200	-
[7630]	25/10/22	932	936	930	930	0	0.00	315,400	-
[7630]	25/10/21	927	932	925	930	+3	+0.32	208,900	-
[7630]	25/10/20	941	943	927	927	-8	-0.86	241,300	-
[7630]	25/10/17	934	937	930	935	+1	+0.11	184,200	-
[7630]	25/10/16	936	939	932	934	-2	-0.21	149,200	-
[7630]	25/10/15	943	947	935	936	-6	-0.64	246,900	-
[7630]	25/10/14	929	943	926	942	+5	+0.53	325,800	-
[7630]	25/10/10	935	937	928	937	-1	-0.11	287,500	-
[7630]	25/10/09	937	941	926	938	-6	-0.64	298,700	-
[7630]	25/10/08	935	948	932	944	+9	+0.96	335,600	-
[7630]	25/10/07	930	940	928	935	-7	-0.74	503,000	-
[7630]	25/10/06	943	948	934	942	+17	+1.84	467,500	-
[7630]	25/10/03	922	930	920	925	+1	+0.11	235,500	-
[7630]	25/10/02	927	927	918	924	-4	-0.43	290,200	-
[7630]	25/10/01	936	937	923	928	-10	-1.07	290,000	-
[7630]	25/09/30	942	944	938	938	-5	-0.53	213,300	-
[7630]	25/09/29	968	969	943	943	-26	-2.68	299,400	-
[7630]	25/09/26	963	969	960	969	+5	+0.52	248,400	-
[7630]	25/09/25	964	966	959	964	+2	+0.21	178,800	-
[7630]	25/09/24	957	967	955	962	+7	+0.73	249,400	-
[7630]	25/09/22	954	960	953	955	+1	+0.10	186,000	-
[7630]	25/09/19	963	967	954	954	-6	-0.63	448,700	-
[7630]	25/09/18	955	963	953	960	+5	+0.52	241,000	-
[7630]	25/09/17	948	958	946	955	+6	+0.63	239,400	-
[7630]	25/09/16	939	949	933	949	+7	+0.74	381,500	-
[7630]	25/09/12	942	945	939	942	0	0.00	249,600	-
[7630]	25/09/11	937	942	934	942	+5	+0.53	199,200	-
[7630]	25/09/10	935	940	933	937	+1	+0.11	184,200	-
[7630]	25/09/09	935	939	928	936	+6	+0.65	226,100	-
[7630]	25/09/08	937	941	929	930	0	0.00	294,200	-
[7630]	25/09/05	942	944	926	930	-15	-1.59	609,700	-