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
[7640]	26/10/30	163	166	162	162	-4.0	-2.41	50,200	2,813,789,696
[7640]	26/10/29	167	173	166	166	-21.0	-11.23	198,400	2,883,266,048
[7640]	26/10/28	177	187	175	187	+9.0	+5.06	381,500	3,248,016,384
[7640]	26/10/27	184	184	178	178	-5.0	-2.73	125,900	3,091,694,848
[7640]	26/10/26	185	188	183	183	-5.0	-2.66	85,500	3,178,540,288
[7640]	26/10/23	189	190	187	188	-2.0	-1.05	40,100	3,265,385,472
[7640]	26/10/22	191	193	190	190	-3.0	-1.55	48,000	3,300,123,648
[7640]	26/10/21	195	195	193	193	-2.0	-1.03	31,400	3,352,230,912
[7640]	26/10/20	197	197	195	195	-2.0	-1.02	20,400	3,386,969,088
[7640]	26/10/19	198	198	197	197	-1.0	-0.51	23,000	3,421,707,264
[7640]	26/10/16	196	198	196	198	+2.0	+1.02	18,500	3,439,076,352
[7640]	26/10/15	197	201	196	196	-1.0	-0.51	55,400	3,404,338,176
[7640]	26/10/14	197	199	197	197	0	+0.00	12,700	3,421,707,264
[7640]	26/10/13	199	199	197	197	-1.0	-0.51	26,700	3,421,707,264
[7640]	26/10/09	199	199	197	198	-1.0	-0.50	20,900	3,439,076,352
[7640]	26/10/08	200	200	198	199	0	+0.00	35,900	3,456,445,440
[7640]	26/10/07	200	200	197	199	0	+0.00	27,100	3,456,445,440
[7640]	26/10/06	200	200	198	199	0	+0.00	24,000	3,456,445,440
[7640]	26/10/05	198	200	198	199	-1.0	-0.50	39,200	3,456,445,440
[7640]	26/10/02	200	200	199	200	0	+0.00	18,800	3,473,814,528
[7640]	26/10/01	200	201	197	200	+2.0	+1.01	38,300	3,473,814,528
[7640]	26/09/30	200	200	197	198	-2.0	-1.00	35,600	3,439,076,352
[7640]	26/09/29	198	200	196	200	+3.0	+1.52	34,300	3,473,814,528
[7640]	26/09/28	198	198	194	197	+4.0	+2.07	33,600	3,421,707,264
[7640]	26/09/25	195	195	191	193	+3.0	+1.58	92,200	3,352,230,912
[7640]	26/09/24	193	193	189	190	-1.0	-0.52	22,200	3,300,123,648
[7640]	26/09/18	190	191	190	191	0	+0.00	8,600	3,317,492,736
[7640]	26/09/17	191	191	189	191	+1.0	+0.53	5,200	3,317,492,736
[7640]	26/09/16	188	190	188	190	+3.0	+1.60	14,400	3,300,123,648
[7640]	26/09/15	187	189	185	187	+1.0	+0.54	22,200	3,248,016,384
[7640]	26/09/14	188	189	185	186	0	+0.00	13,100	3,230,647,296
[7640]	26/09/11	191	194	185	186	-8.0	-4.12	51,700	3,230,647,296
[7640]	26/09/10	194	197	194	194	-2.0	-1.02	31,200	3,369,600,000
[7640]	26/09/09	198	198	195	196	+1.0	+0.51	19,900	3,404,338,176
[7640]	26/09/08	195	198	195	195	-3.0	-1.52	10,100	3,044,129,280
[7640]	26/09/07	196	202	192	198	+2.0	+1.02	73,500	3,090,962,176
[7640]	26/09/04	194	197	188	196	+2.0	+1.03	40,600	3,059,740,416
[7640]	26/09/03	197	197	193	194	-3.0	-1.52	12,600	3,028,518,400
[7640]	26/09/02	192	197	191	197	+2.0	+1.03	18,400	3,075,351,296
[7640]	26/09/01	197	198	191	195	-2.0	-1.02	20,500	3,044,129,280
[7640]	26/08/31	197	197	193	197	+3.0	+1.55	18,700	3,075,351,296
[7640]	26/08/28	194	195	190	194	0	+0.00	21,500	3,028,518,400
[7640]	26/08/27	187	194	187	194	+4.0	+2.11	44,500	3,028,518,400
[7640]	26/08/26	187	199	186	190	+8.0	+4.40	242,100	2,966,074,880
[7640]	26/08/25	183	184	180	182	+2.0	+1.11	7,700	2,841,187,328
[7640]	26/08/24	180	181	179	180	0	+0.00	5,100	2,809,965,568
[7640]	26/08/21	183	184	178	180	-2.0	-1.10	25,700	2,809,965,568
[7640]	26/08/20	181	186	180	182	+3.0	+1.68	33,200	2,841,187,328
[7640]	26/08/19	181	181	176	179	-2.0	-1.10	47,100	2,794,354,688
[7640]	26/08/18	178	181	178	181	+3.0	+1.69	3,400	2,825,576,448
[7640]	26/08/17	179	180	178	178	-3.0	-1.66	64,000	2,778,743,808
[7640]	26/08/14	186	186	179	181	0	+0.00	26,400	2,825,576,448
[7640]	26/08/13	180	181	179	181	+1.0	+0.56	5,200	2,825,576,448
[7640]	26/08/12	176	180	176	180	+3.0	+1.69	10,700	2,809,965,568
[7640]	26/08/10	177	178	175	177	+2.0	+1.14	16,200	2,763,132,928
[7640]	26/08/07	174	175	173	175	+2.0	+1.16	6,400	2,731,910,912
[7640]	26/08/06	171	174	171	173	+3.0	+1.76	8,700	2,700,689,152
[7640]	26/08/05	171	176	170	170	-1.0	-0.58	29,900	2,653,856,512
[7640]	26/08/04	178	178	169	171	-4.0	-2.29	52,900	2,669,467,392
[7640]	26/08/03	178	178	175	175	-2.0	-1.13	5,600	2,731,910,912
[7640]	26/07/31	176	178	174	177	0	+0.00	15,100	2,763,132,928
[7640]	26/07/30	178	178	176	177	-1.0	-0.56	8,000	2,763,132,928
[7640]	26/07/29	180	180	175	178	+3.0	+1.71	17,100	2,778,743,808
[7640]	26/07/28	172	175	171	175	+3.0	+1.74	11,400	2,731,910,912
[7640]	26/07/27	170	172	170	172	+1.0	+0.58	10,300	2,685,078,272
[7640]	26/07/24	172	172	170	171	-2.0	-1.16	13,400	2,669,467,392
[7640]	26/07/23	173	173	171	173	+1.0	+0.58	16,200	2,700,689,152
[7640]	26/07/22	174	174	171	172	-2.0	-1.15	16,900	2,685,078,272
[7640]	26/07/21	175	175	171	174	-5.0	-2.79	88,500	2,716,300,032
[7640]	26/07/17	183	186	169	179	+11	+6.55	873,000	-
[7640]	26/07/16	167	170	166	168	+1	+0.60	26,900	-
[7640]	26/07/15	169	171	166	167	+2	+1.21	22,900	-
[7640]	26/07/14	166	168	164	165	-1	-0.60	13,600	-
[7640]	26/07/13	163	167	163	166	-1	-0.60	18,300	-
[7640]	26/07/10	168	168	166	167	0	0.00	13,700	-
[7640]	26/07/09	167	167	165	167	+3	+1.83	4,300	-
[7640]	26/07/08	167	168	164	164	-3	-1.80	8,600	-
[7640]	26/07/07	166	168	163	167	+1	+0.60	17,400	-
[7640]	26/07/06	165	166	163	166	+1	+0.61	5,500	-
[7640]	26/07/03	162	165	161	165	+4	+2.48	14,700	-
[7640]	26/07/02	162	163	161	161	0	0.00	10,600	-
[7640]	26/07/01	160	162	159	161	+1	+0.63	13,800	-
[7640]	26/06/30	161	162	159	160	0	0.00	9,800	-
[7640]	26/06/29	167	168	153	160	-7	-4.19	120,500	-
[7640]	26/06/26	164	169	164	167	-1	-0.60	24,900	-
[7640]	26/06/25	169	170	166	168	0	0.00	15,400	-
[7640]	26/06/24	168	172	166	168	+2	+1.20	47,600	-
[7640]	26/06/23	166	170	166	166	0	0.00	8,500	-
[7640]	26/06/22	169	171	166	166	-1	-0.60	13,900	-
[7640]	26/06/19	170	170	164	167	-3	-1.76	30,600	-
[7640]	26/06/18	170	171	168	170	-1	-0.58	5,700	-
[7640]	26/06/17	168	174	168	171	0	0.00	28,700	-
[7640]	26/06/16	161	172	161	171	+5	+3.01	60,400	-
[7640]	26/06/15	171	173	166	166	-10	-5.68	106,900	-
[7640]	26/06/12	191	194	176	176	-28	-13.73	175,800	-
[7640]	26/06/11	196	204	190	204	+8	+4.08	84,700	-
[7640]	26/06/10	195	196	191	196	+1	+0.51	10,900	-
[7640]	26/06/09	196	196	190	195	-1	-0.51	19,400	-
[7640]	26/06/08	196	196	186	196	+1	+0.51	37,000	-
[7640]	26/06/05	185	195	185	195	+11	+5.98	17,700	-
[7640]	26/06/04	185	187	183	184	-3	-1.60	14,000	-
[7640]	26/06/03	190	198	181	187	+4	+2.19	88,000	-
[7640]	26/06/02	188	188	183	183	-5	-2.66	16,800	-
[7640]	26/06/01	186	188	185	188	+2	+1.08	4,600	-
[7640]	26/05/29	187	187	184	186	-1	-0.53	13,600	-
[7640]	26/05/28	187	187	182	187	+8	+4.47	11,600	-
[7640]	26/05/27	182	185	179	179	-3	-1.65	14,300	-
[7640]	26/05/26	185	188	181	182	-3	-1.62	22,500	-
[7640]	26/05/25	190	190	184	185	-2	-1.07	10,800	-
[7640]	26/05/22	188	190	187	187	-1.0	-0.53	10,000	-
[7640]	26/05/21	185	190	184	188	+3.0	+1.62	9,100	-
[7640]	26/05/20	184	186	182	185	+1.0	+0.54	4,100	-
[7640]	26/05/19	186	186	182	184	+1.0	+0.55	7,100	-
[7640]	26/05/18	186	191	182	183	-1.0	-0.54	5,500	-
[7640]	26/05/15	182	184	181	184	+1.0	+0.55	5,000	-
[7640]	26/05/14	191	191	183	183	-3.0	-1.61	26,100	-
[7640]	26/05/13	187	188	185	186	-3.0	-1.59	8,500	-
[7640]	26/05/12	188	193	188	189	-3.0	-1.56	20,300	-
[7640]	26/05/11	193	194	191	192	-1.0	-0.52	6,600	-
[7640]	26/05/08	195	195	193	193	0	+0.00	7,900	-
[7640]	26/05/07	194	195	192	193	0	+0.00	19,400	-
[7640]	26/05/01	194	195	191	193	+4.0	+2.12	12,900	-
[7640]	26/04/30	188	191	188	189	-2.0	-1.05	20,000	-
[7640]	26/04/28	194	194	191	191	-3.0	-1.55	18,700	-
[7640]	26/04/27	195	195	192	194	+1	+0.52	19,700	-
[7640]	26/04/24	202	202	193	193	-2	-1.03	13,500	-
[7640]	26/04/23	197	200	195	195	-4	-2.01	16,500	-
[7640]	26/04/22	200	203	199	199	-1	-0.50	9,700	-
[7640]	26/04/21	203	204	199	200	-2	-0.99	18,800	-
[7640]	26/04/20	207	210	202	202	-5	-2.42	35,200	-
[7640]	26/04/17	207	210	207	207	0	0.00	14,400	-
[7640]	26/04/16	207	210	207	207	0	0.00	12,200	-
[7640]	26/04/15	208	211	204	207	-1	-0.48	15,600	-
[7640]	26/04/14	211	212	205	208	+3	+1.46	37,500	-
[7640]	26/04/13	205	208	204	205	+1	+0.49	23,400	-
[7640]	26/04/10	203	208	203	204	-2	-0.97	17,200	-
[7640]	26/04/09	203	207	203	206	0	0.00	15,800	-
[7640]	26/04/08	203	206	202	206	+2	+0.98	15,400	-
[7640]	26/04/07	203	205	202	204	+1	+0.49	16,200	-
[7640]	26/04/06	207	207	202	203	-1	-0.49	17,600	-
[7640]	26/04/03	202	204	202	204	0	0.00	9,600	-
[7640]	26/04/02	203	205	202	204	+1	+0.49	19,100	-
[7640]	26/04/01	200	207	200	203	+4	+2.01	38,400	-
[7640]	26/03/31	197	206	197	199	+2	+1.02	49,100	-
[7640]	26/03/30	196	198	193	197	+1	+0.51	15,600	-
[7640]	26/03/27	202	223	195	196	-1	-0.51	324,100	-
[7640]	26/03/26	199	203	197	197	-1	-0.51	15,200	-
[7640]	26/03/25	198	200	198	198	+5	+2.59	82,200	-
[7640]	26/03/24	195	199	193	193	-2	-1.03	17,400	-
[7640]	26/03/23	198	201	195	195	-5	-2.50	50,700	-
[7640]	26/03/19	201	202	199	200	-1	-0.50	19,500	-
[7640]	26/03/18	200	203	198	201	+3	+1.52	28,800	-
[7640]	26/03/17	200	202	198	198	0	0.00	40,400	-
[7640]	26/03/16	206	207	198	198	-11	-5.26	86,100	-
[7640]	26/03/13	229	229	205	209	-17	-7.52	339,800	-
[7640]	26/03/12	205	230	203	226	+26	+13.00	935,700	-
[7640]	26/03/11	195	206	195	200	+2	+1.01	28,300	-
[7640]	26/03/10	187	199	186	198	+13	+7.03	37,300	-
[7640]	26/03/09	190	193	185	185	-7	-3.65	42,200	-
[7640]	26/03/06	188	192	188	192	+2	+1.05	16,400	-
[7640]	26/03/05	184	194	184	190	+13	+7.34	33,300	-
[7640]	26/03/04	186	189	177	177	-19	-9.69	79,700	-
[7640]	26/03/03	202	202	196	196	-7	-3.45	44,600	-
[7640]	26/03/02	203	205	203	203	-2	-0.98	12,800	-
[7640]	26/02/27	203	206	202	205	+2	+0.99	30,900	-
[7640]	26/02/26	202	206	202	203	0	0.00	14,100	-
[7640]	26/02/25	201	205	201	203	+4	+2.01	17,300	-
[7640]	26/02/24	207	208	199	199	-11	-5.24	34,600	-
[7640]	26/02/20	214	215	209	210	+1	+0.48	31,400	-
[7640]	26/02/19	212	215	207	209	-3	-1.42	38,300	-
[7640]	26/02/18	210	212	209	212	+4	+1.92	27,600	-
[7640]	26/02/17	210	212	207	208	-2	-0.95	18,900	-
[7640]	26/02/16	213	215	208	210	-3	-1.41	35,600	-
[7640]	26/02/13	214	217	213	213	-1	-0.47	22,300	-
[7640]	26/02/12	210	216	210	214	+4	+1.90	28,700	-
[7640]	26/02/10	205	213	205	210	+5	+2.44	52,100	-
[7640]	26/02/09	205	207	205	205	0	0.00	32,300	-
[7640]	26/02/06	205	206	203	205	0	0.00	10,100	-
[7640]	26/02/05	205	208	204	205	-1	-0.49	37,800	-
[7640]	26/02/04	205	207	203	206	+1	+0.49	37,000	-
[7640]	26/02/03	198	206	198	205	0	0.00	26,400	-
[7640]	26/02/02	202	207	202	205	+1	+0.49	22,400	-
[7640]	26/01/30	199	204	199	204	+2	+0.99	39,700	-
[7640]	26/01/29	200	205	197	202	+4	+2.02	65,000	-
[7640]	26/01/28	206	206	196	198	-6	-2.94	44,100	-
[7640]	26/01/27	204	205	201	204	+1	+0.49	26,500	-
[7640]	26/01/26	204	205	202	203	-4	-1.93	37,700	-
[7640]	26/01/23	206	207	203	207	+2	+0.98	26,100	-
[7640]	26/01/22	205	207	205	205	-1	-0.49	22,100	-
[7640]	26/01/21	208	212	204	206	-7	-3.29	87,900	-
[7640]	26/01/20	215	217	211	213	-2	-0.93	39,700	-
[7640]	26/01/19	209	215	208	215	+3	+1.42	44,500	-
[7640]	26/01/16	216	216	212	212	-7	-3.20	63,100	-
[7640]	26/01/15	222	225	216	219	-3	-1.35	129,000	-
[7640]	26/01/14	224	232	222	222	-3	-1.33	153,800	-
[7640]	26/01/13	224	228	221	225	+1	+0.45	80,400	-
[7640]	26/01/09	223	226	218	224	+2	+0.90	145,900	-
[7640]	26/01/08	220	230	220	222	+1	+0.45	175,500	-
[7640]	26/01/07	223	223	210	221	+2	+0.91	221,300	-
[7640]	26/01/06	217	223	216	219	+3	+1.39	123,700	-
[7640]	26/01/05	210	216	210	216	+4	+1.89	79,900	-
[7640]	25/12/30	213	215	208	212	-4	-1.85	125,800	-
[7640]	25/12/29	205	216	204	216	+13	+6.40	149,500	-
[7640]	25/12/26	214	229	202	203	-12	-5.58	649,600	-
[7640]	25/12/25	202	216	199	215	+15	+7.50	313,100	-
[7640]	25/12/24	196	205	194	200	+3	+1.52	179,100	-
[7640]	25/12/23	198	207	195	197	-1	-0.51	212,400	-
[7640]	25/12/22	203	204	195	198	-5	-2.46	199,000	-
[7640]	25/12/19	206	208	198	203	-6	-2.87	286,900	-
[7640]	25/12/18	210	214	200	209	-1	-0.48	413,700	-
[7640]	25/12/17	212	213	201	210	-2	-0.94	764,600	-
[7640]	25/12/16	246	278	208	212	-42	-16.54	6,347,300	-
[7640]	25/12/15	231	257	226	254	+7	+2.83	2,435,000	-
[7640]	25/12/12	213	263	206	247	+36	+17.06	9,032,500	-
[7640]	25/12/11	193	227	191	211	+18	+9.33	2,809,500	-
[7640]	25/12/10	183	193	179	193	+12	+6.63	393,200	-
[7640]	25/12/09	173	182	173	181	+9	+5.23	164,100	-
[7640]	25/12/08	171	173	169	172	+1	+0.58	48,700	-
[7640]	25/12/05	173	173	169	171	+2	+1.18	99,100	-
[7640]	25/12/04	171	173	168	169	-1	-0.59	47,800	-
[7640]	25/12/03	180	189	169	170	-5	-2.86	259,100	-
[7640]	25/12/02	176	176	171	175	-3	-1.69	94,400	-
[7640]	25/12/01	177	179	172	178	+5	+2.89	137,600	-
[7640]	25/11/28	173	175	171	173	+3	+1.76	82,500	-
[7640]	25/11/27	169	171	166	170	+2	+1.19	76,700	-
[7640]	25/11/26	165	169	165	168	+4	+2.44	52,500	-
[7640]	25/11/25	166	168	164	164	-2	-1.20	56,600	-
[7640]	25/11/21	166	169	165	166	-1	-0.60	54,700	-
[7640]	25/11/20	167	168	165	167	-1	-0.60	62,200	-
[7640]	25/11/19	168	169	166	168	+2	+1.20	94,400	-
[7640]	25/11/18	165	170	165	166	-1	-0.60	102,400	-
[7640]	25/11/17	169	169	164	167	-2	-1.18	80,900	-
[7640]	25/11/14	166	171	165	169	+3	+1.81	142,600	-
[7640]	25/11/13	166	169	163	166	-3	-1.78	129,300	-
[7640]	25/11/12	169	169	163	169	+7	+4.32	158,100	-
[7640]	25/11/11	164	165	161	162	-1	-0.61	115,400	-
[7640]	25/11/10	163	165	160	163	+3	+1.88	221,200	-
[7640]	25/11/07	165	165	158	160	-5	-3.03	420,500	-
[7640]	25/11/06	167	194	164	165	+2	+1.23	2,899,400	-
[7640]	25/11/05	165	166	160	163	-3	-1.81	133,800	-
[7640]	25/11/04	176	176	165	166	-10	-5.68	270,800	-
[7640]	25/10/31	178	182	175	176	+1	+0.57	163,500	-
[7640]	25/10/30	182	184	171	175	-21	-10.71	370,700	-
[7640]	25/10/29	202	205	196	196	-6	-2.97	172,500	-
[7640]	25/10/28	202	227	201	202	+2	+1.00	758,400	-
[7640]	25/10/27	201	202	196	200	-1	-0.50	68,500	-
[7640]	25/10/24	205	205	199	201	-5	-2.43	89,900	-
[7640]	25/10/23	205	208	204	206	-1	-0.48	51,000	-
[7640]	25/10/22	202	210	202	207	+2	+0.98	128,000	-
[7640]	25/10/21	205	209	199	205	+3	+1.49	161,100	-
[7640]	25/10/20	216	227	201	202	-6	-2.88	618,600	-
[7640]	25/10/17	190	236	190	208	+19	+10.05	3,372,800	-
[7640]	25/10/16	192	213	189	189	-2	-1.05	247,500	-
[7640]	25/10/15	196	197	187	191	-6	-3.05	130,800	-
[7640]	25/10/14	195	200	194	197	-12	-5.74	228,100	-
[7640]	25/10/10	227	232	204	209	-15	-6.70	938,200	-
[7640]	25/10/09	202	259	200	224	+23	+11.44	3,572,900	-
[7640]	25/10/08	194	239	193	201	+9	+4.69	2,891,800	-
[7640]	25/10/07	187	192	182	192	+4	+2.13	226,200	-
[7640]	25/10/06	192	195	180	188	-19	-9.18	858,400	-
[7640]	25/10/03	168	214	168	207	+43	+26.22	4,744,800	-
[7640]	25/10/02	175	176	163	164	-13	-7.34	365,300	-
[7640]	25/10/01	177	215	176	177	0	0.00	3,299,700	-
[7640]	25/09/30	185	187	177	177	-6	-3.28	190,500	-
[7640]	25/09/29	189	190	182	183	-11	-5.67	216,200	-
[7640]	25/09/26	185	201	183	194	+10	+5.43	489,600	-
[7640]	25/09/25	194	199	182	184	-16	-8.00	426,300	-
[7640]	25/09/24	196	215	188	200	0	0.00	838,100	-
[7640]	25/09/22	218	218	197	200	-26	-11.50	725,200	-
[7640]	25/09/19	231	268	214	226	+1	+0.44	3,373,000	-
[7640]	25/09/18	263	268	205	225	-6	-2.60	3,508,500	-
[7640]	25/09/17	185	231	185	231	+50	+27.62	3,426,000	-
[7640]	25/09/16	200	202	177	181	-22	-10.84	1,640,000	-
[7640]	25/09/12	163	210	163	203	+43	+26.88	8,641,100	-
[7640]	25/09/11	160	164	160	160	-3	-1.84	27,900	-
[7640]	25/09/10	160	163	160	163	+2	+1.24	8,800	-
[7640]	25/09/09	164	164	160	161	0	0.00	20,500	-
[7640]	25/09/08	161	162	161	161	0	0.00	7,200	-
[7640]	25/09/05	162	163	160	161	0	0.00	10,800	-