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
[7681]	26/10/29	－	－	－	960	－	－	0	-
[7681]	26/10/28	950	975	950	960	-20.0	-2.04	500	5,684,892,672
[7681]	26/10/27	－	－	－	980	－	－	0	-
[7681]	26/10/26	980	980	980	980	+30.0	+3.16	400	5,803,327,488
[7681]	26/10/23	950	950	950	950	-15.0	-1.55	300	5,625,674,752
[7681]	26/10/22	－	－	－	965	－	－	0	-
[7681]	26/10/21	965	965	965	965	-15.0	-1.53	300	5,714,501,120
[7681]	26/10/20	963	985	963	980	+47.0	+5.04	3,500	5,803,327,488
[7681]	26/10/19	－	－	－	933	－	－	0	-
[7681]	26/10/16	916	933	916	933	-13.0	-1.37	700	5,525,004,800
[7681]	26/10/15	946	946	946	946	-30.0	-3.07	200	5,601,987,584
[7681]	26/10/14	－	－	－	976	－	－	0	-
[7681]	26/10/13	976	976	969	976	0	+0.00	800	5,779,640,832
[7681]	26/10/09	978	978	976	976	-8.0	-0.81	200	5,779,640,832
[7681]	26/10/08	－	－	－	984	－	－	0	-
[7681]	26/10/07	－	－	－	984	－	－	0	-
[7681]	26/10/06	－	－	－	984	－	－	0	-
[7681]	26/10/05	－	－	－	984	－	－	0	-
[7681]	26/10/02	984	984	984	984	0	+0.00	100	5,827,014,656
[7681]	26/10/01	959	984	954	984	-5.0	-0.51	1,300	5,827,014,656
[7681]	26/09/30	991	991	989	989	-5.0	-0.50	300	5,856,623,616
[7681]	26/09/29	994	994	994	994	-5.0	-0.50	200	5,886,232,576
[7681]	26/09/28	－	－	－	999	－	－	0	-
[7681]	26/09/25	1,000	1,005	988	999	0	+0.00	800	5,915,841,024
[7681]	26/09/24	1,000	1,005	999	999	-11.0	-1.09	1,600	5,915,841,024
[7681]	26/09/18	1,000	1,010	998	1,010	+25.0	+2.54	3,100	5,980,980,736
[7681]	26/09/17	979	995	964	985	-39.0	-3.81	6,000	5,832,936,448
[7681]	26/09/16	1,025	1,035	1,022	1,024	-9.0	-0.87	2,800	6,063,885,312
[7681]	26/09/15	1,025	1,064	1,022	1,033	+37.0	+3.71	17,700	6,117,180,928
[7681]	26/09/14	995	1,008	994	996	+1.0	+0.10	1,700	5,898,076,160
[7681]	26/09/11	977	1,038	977	995	+14.0	+1.43	1,600	5,892,154,368
[7681]	26/09/10	981	981	981	981	-19.0	-1.90	100	5,809,249,280
[7681]	26/09/09	1,000	1,000	1,000	1,000	0	+0.00	100	5,921,762,816
[7681]	26/09/08	1,000	1,000	1,000	1,000	-5.0	-0.50	100	5,921,762,816
[7681]	26/09/07	－	－	－	1,005	－	－	0	-
[7681]	26/09/04	－	－	－	1,005	－	－	0	-
[7681]	26/09/03	－	－	－	1,005	－	－	0	-
[7681]	26/09/02	1,006	1,023	1,005	1,005	-6	-0.59	700	-
[7681]	26/09/01	1,027	1,028	1,006	1,011	+6	+0.60	1,300	-
[7681]	26/08/31	1,003	1,025	1,003	1,005	+17	+1.72	600	-
[7681]	26/08/28	1,006	1,006	988	988	-29	-2.85	300	-
[7681]	26/08/27	1,020	1,020	999	1,017	-12	-1.17	700	-
[7681]	26/08/26	987	1,029	984	1,029	+30	+3.00	1,100	-
[7681]	26/08/25	1,005	1,005	959	999	-6	-0.60	2,200	-
[7681]	26/08/24	1,013	1,016	985	1,005	-38	-3.64	1,400	-
[7681]	26/08/21	1,044	1,044	1,015	1,043	-3	-0.29	300	-
[7681]	26/08/20	1,056	1,060	1,022	1,046	-10	-0.95	8,700	-
[7681]	26/08/19	970	1,074	970	1,056	+111	+11.75	30,800	-
[7681]	26/08/18	939	954	939	945	－	－	800	-
[7681]	26/08/17	－	－	－	966	－	－	0	-
[7681]	26/08/14	966	966	966	966	－	－	100	-
[7681]	26/08/13	－	－	－	966	－	－	0	-
[7681]	26/08/12	－	－	－	966	－	－	0	-
[7681]	26/08/10	968	969	966	966	-2	-0.21	2,300	-
[7681]	26/08/07	975	975	960	968	-1	-0.10	400	-
[7681]	26/08/06	969	969	969	969	+15	+1.57	300	-
[7681]	26/08/05	969	969	954	954	-15	-1.55	800	-
[7681]	26/08/04	969	969	969	969	－	－	100	-
[7681]	26/08/03	－	－	－	955	－	－	0	-
[7681]	26/07/31	－	－	－	955	－	－	0	-
[7681]	26/07/30	－	－	－	955	－	－	0	-
[7681]	26/07/29	－	－	－	955	－	－	0	-
[7681]	26/07/28	948	955	948	955	-8	-0.83	400	-
[7681]	26/07/27	963	963	963	963	+30	+3.22	600	-
[7681]	26/07/24	961	961	933	933	-43	-4.41	500	-
[7681]	26/07/23	960	976	960	976	+31	+3.28	2,900	-
[7681]	26/07/22	960	960	945	945	-30	-3.08	300	-
[7681]	26/07/21	961	975	961	975	+15	+1.56	4,600	-
[7681]	26/07/17	960	960	950	960	+1	+0.10	3,200	-
[7681]	26/07/16	934	959	932	959	+11	+1.16	1,700	-
[7681]	26/07/15	940	960	937	948	+8	+0.85	5,400	-
[7681]	26/07/14	930	940	929	940	+10	+1.08	2,600	-
[7681]	26/07/13	930	930	924	930	+15	+1.64	4,300	-
[7681]	26/07/10	915	915	914	915	+3	+0.33	300	-
[7681]	26/07/09	896	912	896	912	+13	+1.45	300	-
[7681]	26/07/08	924	924	899	899	-20	-2.18	700	-
[7681]	26/07/07	919	919	919	919	0	0.00	200	-
[7681]	26/07/06	900	919	900	919	－	－	700	-
[7681]	26/07/03	－	－	－	920	－	－	0	-
[7681]	26/07/02	920	920	920	920	-3	-0.33	200	-
[7681]	26/07/01	920	923	920	923	+23	+2.56	200	-
[7681]	26/06/30	900	900	900	900	-15	-1.64	100	-
[7681]	26/06/29	876	921	876	915	+9	+0.99	700	-
[7681]	26/06/26	909	909	906	906	-18	-1.95	400	-
[7681]	26/06/25	909	930	908	924	+19	+2.10	2,800	-
[7681]	26/06/24	884	905	884	905	+21	+2.38	1,800	-
[7681]	26/06/23	840	884	831	884	-1	-0.11	900	-
[7681]	26/06/22	870	885	829	885	0	0.00	500	-
[7681]	26/06/19	885	885	885	885	-15	-1.67	100	-
[7681]	26/06/18	897	910	897	900	+2	+0.22	2,000	-
[7681]	26/06/17	885	898	870	898	-2	-0.22	1,100	-
[7681]	26/06/16	907	913	864	900	-22	-2.39	2,800	-
[7681]	26/06/15	865	923	864	922	+42	+4.77	1,900	-
[7681]	26/06/12	837	882	837	880	+28	+3.29	1,300	-
[7681]	26/06/11	885	900	852	852	-63	-6.89	1,700	-
[7681]	26/06/10	899	956	888	915	-21	-2.24	28,300	-
[7681]	26/06/09	816	936	816	936	+150	+19.08	83,800	-
[7681]	26/06/08	790	790	757	786	-6	-0.76	1,400	-
[7681]	26/06/05	792	792	792	792	0	0.00	100	-
[7681]	26/06/04	778	792	777	792	-26	-3.18	1,000	-
[7681]	26/06/03	820	820	803	818	－	－	1,000	-
[7681]	26/06/02	－	－	－	820	－	－	0	-
[7681]	26/06/01	825	825	820	820	-20	-2.38	700	-
[7681]	26/05/29	860	861	837	840	-35	-4.00	1,100	-
[7681]	26/05/28	847	875	847	875	+28	+3.31	2,100	-
[7681]	26/05/27	820	847	820	847	+45	+5.61	3,600	-
[7681]	26/05/26	852	865	802	802	-125	-13.48	15,800	-
[7681]	26/05/25	867	927	867	927	+150	+19.31	13,400	-
[7681]	26/05/22	748	777	748	777	+29.0	+3.88	1,100	-
[7681]	26/05/21	745	748	745	748	+5.0	+0.67	300	-
[7681]	26/05/20	743	743	743	743	-5.0	-0.67	100	-
[7681]	26/05/19	－	－	－	748	－	－	0	-
[7681]	26/05/18	725	776	725	748	-52.0	-6.50	1,300	-
[7681]	26/05/15	800	800	800	800	0	+0.00	200	-
[7681]	26/05/14	815	815	800	800	-27.0	-3.26	300	-
[7681]	26/05/13	－	－	－	827	－	－	0	-
[7681]	26/05/12	827	827	827	827	0	+0.00	200	-
[7681]	26/05/11	826	827	826	827	-2.0	-0.24	300	-
[7681]	26/05/08	826	829	816	829	+3.0	+0.36	400	-
[7681]	26/05/07	825	826	825	826	-14.0	-1.67	1,000	-
[7681]	26/05/01	840	840	840	840	0	+0.00	0	-
[7681]	26/04/30	824	840	824	840	-14.0	-1.64	300	-
[7681]	26/04/28	853	872	853	854	+7.0	+0.83	1,400	-
[7681]	26/04/27	862	874	847	847	-29	-3.31	1,300	-
[7681]	26/04/24	920	920	876	876	-44	-4.78	1,600	-
[7681]	26/04/23	915	920	911	920	+9	+0.99	3,000	-
[7681]	26/04/22	911	911	911	911	0	0.00	200	-
[7681]	26/04/21	900	915	900	911	－	－	600	-
[7681]	26/04/20	－	－	－	911	－	－	0	-
[7681]	26/04/17	－	－	－	911	－	－	0	-
[7681]	26/04/16	910	925	910	911	+2	+0.22	800	-
[7681]	26/04/15	894	909	894	909	+21	+2.36	300	-
[7681]	26/04/14	925	948	888	888	+8	+0.91	1,900	-
[7681]	26/04/13	870	880	870	880	－	－	500	-
[7681]	26/04/10	－	－	－	870	－	－	0	-
[7681]	26/04/09	881	881	870	870	-26	-2.90	200	-
[7681]	26/04/08	870	896	870	896	－	－	500	-
[7681]	26/04/07	－	－	－	870	－	－	0	-
[7681]	26/04/06	870	870	870	870	-30	-3.33	300	-
[7681]	26/04/03	909	911	900	900	－	－	300	-
[7681]	26/04/02	－	－	－	914	－	－	0	-
[7681]	26/04/01	914	914	914	914	－	－	100	-
[7681]	26/03/31	－	－	－	915	－	－	0	-
[7681]	26/03/30	921	947	885	915	+24	+2.69	2,600	-
[7681]	26/03/27	883	891	883	891	-37	-3.99	200	-
[7681]	26/03/26	925	928	913	928	+9	+0.98	500	-
[7681]	26/03/25	915	925	915	919	+49	+5.63	3,600	-
[7681]	26/03/24	865	881	865	870	－	－	1,400	-
[7681]	26/03/23	－	－	－	850	－	－	0	-
[7681]	26/03/19	850	850	850	850	－	－	100	-
[7681]	26/03/18	－	－	－	860	－	－	0	-
[7681]	26/03/17	－	－	－	860	－	－	0	-
[7681]	26/03/16	870	870	851	860	－	－	2,200	-
[7681]	26/03/13	－	－	－	915	－	－	0	-
[7681]	26/03/12	896	923	896	915	+16	+1.78	1,600	-
[7681]	26/03/11	911	922	899	899	+18	+2.04	2,800	-
[7681]	26/03/10	895	895	881	881	0	0.00	300	-
[7681]	26/03/09	879	896	879	881	-4	-0.45	1,300	-
[7681]	26/03/06	881	885	881	885	－	－	1,000	-
[7681]	26/03/05	－	－	－	911	－	－	0	-
[7681]	26/03/04	881	911	879	911	-11	-1.19	2,000	-
[7681]	26/03/03	921	938	920	922	-1	-0.11	1,400	-
[7681]	26/03/02	920	929	920	923	0	0.00	900	-
[7681]	26/02/27	923	923	923	923	－	－	100	-
[7681]	26/02/26	－	－	－	938	－	－	0	-
[7681]	26/02/25	931	938	895	938	+3	+0.32	3,600	-
[7681]	26/02/24	944	948	935	935	-9	-0.95	700	-
[7681]	26/02/20	935	957	935	944	-21	-2.18	1,100	-
[7681]	26/02/19	943	980	935	965	+17	+1.79	1,800	-
[7681]	26/02/18	936	951	936	948	-3	-0.32	1,800	-
[7681]	26/02/17	947	951	947	951	+19	+2.04	1,000	-
[7681]	26/02/16	937	937	932	932	-20	-2.10	400	-
[7681]	26/02/13	967	967	952	952	-28	-2.86	300	-
[7681]	26/02/12	977	980	950	980	-12	-1.21	600	-
[7681]	26/02/10	968	992	968	992	+29	+3.01	500	-
[7681]	26/02/09	973	973	958	963	-40	-3.99	300	-
[7681]	26/02/06	1,030	1,040	969	1,003	+8	+0.80	6,100	-
[7681]	26/02/05	953	1,010	952	995	+40	+4.19	1,500	-
[7681]	26/02/04	1,030	1,030	955	955	-30	-3.05	600	-
[7681]	26/02/03	985	985	985	985	－	－	200	-
[7681]	26/02/02	－	－	－	1,015	－	－	0	-
[7681]	26/01/30	1,015	1,020	1,015	1,015	-1	-0.10	600	-
[7681]	26/01/29	1,017	1,020	1,016	1,016	-3	-0.29	1,700	-
[7681]	26/01/28	998	1,020	997	1,019	-9	-0.88	2,300	-
[7681]	26/01/27	1,010	1,028	1,008	1,028	+17	+1.68	1,500	-
[7681]	26/01/26	1,051	1,051	1,011	1,011	-22	-2.13	800	-
[7681]	26/01/23	1,037	1,062	1,033	1,033	-1	-0.10	1,600	-
[7681]	26/01/22	1,064	1,067	1,031	1,034	-5	-0.48	2,600	-
[7681]	26/01/21	1,006	1,039	1,006	1,039	+4	+0.39	600	-
[7681]	26/01/20	1,005	1,035	994	1,035	0	0.00	600	-
[7681]	26/01/19	1,021	1,051	1,020	1,035	+7	+0.68	1,000	-
[7681]	26/01/16	1,011	1,061	1,011	1,028	+17	+1.68	1,100	-
[7681]	26/01/15	995	1,011	995	1,011	-2	-0.20	500	-
[7681]	26/01/14	1,013	1,021	1,011	1,013	0	0.00	3,300	-
[7681]	26/01/13	1,000	1,015	998	1,013	－	－	2,800	-
[7681]	26/01/09	－	－	－	999	－	－	0	-
[7681]	26/01/08	999	1,009	998	999	0	0.00	1,600	-
[7681]	26/01/07	1,023	1,023	999	999	-24	-2.35	200	-
[7681]	26/01/06	1,014	1,036	977	1,023	+2	+0.20	2,600	-
[7681]	26/01/05	1,027	1,030	1,021	1,021	-6	-0.58	2,100	-
[7681]	25/12/30	1,010	1,028	975	1,027	+16	+1.58	2,000	-
[7681]	25/12/29	1,007	1,029	1,007	1,011	-26	-2.51	800	-
[7681]	25/12/26	1,010	1,037	1,006	1,037	+35	+3.49	3,600	-
[7681]	25/12/25	1,011	1,022	1,002	1,002	-16	-1.57	1,100	-
[7681]	25/12/24	1,005	1,018	1,005	1,018	+3	+0.30	1,200	-
[7681]	25/12/23	1,036	1,042	1,003	1,015	-6	-0.59	4,700	-
[7681]	25/12/22	1,060	1,108	1,021	1,021	+36	+3.65	9,800	-
[7681]	25/12/19	979	985	970	985	-3	-0.30	800	-
[7681]	25/12/18	981	996	981	988	+6	+0.61	1,400	-
[7681]	25/12/17	973	997	973	982	-6	-0.61	1,700	-
[7681]	25/12/16	985	988	973	988	-10	-1.00	500	-
[7681]	25/12/15	1,000	1,008	998	998	－	－	3,100	-
[7681]	25/12/12	－	－	－	976	－	－	0	-
[7681]	25/12/11	978	991	976	976	+4	+0.41	2,200	-
[7681]	25/12/10	962	976	961	972	+9	+0.93	1,100	-
[7681]	25/12/09	960	983	952	963	+3	+0.31	1,200	-
[7681]	25/12/08	970	975	951	960	－	－	7,800	-
[7681]	25/12/05	－	－	－	970	－	－	0	-
[7681]	25/12/04	970	970	970	970	0	0.00	100	-
[7681]	25/12/03	987	1,028	968	970	+13	+1.36	8,400	-
[7681]	25/12/02	937	966	937	957	+12	+1.27	3,500	-
[7681]	25/12/01	944	949	935	945	+13	+1.39	3,000	-
[7681]	25/11/28	932	940	932	932	-15	-1.58	800	-
[7681]	25/11/27	940	947	937	947	+7	+0.74	3,500	-
[7681]	25/11/26	954	958	938	940	+2	+0.21	5,600	-
[7681]	25/11/25	938	967	938	938	+14	+1.52	4,700	-
[7681]	25/11/21	915	929	914	924	+9	+0.98	3,300	-
[7681]	25/11/20	915	937	902	915	-7	-0.76	5,300	-
[7681]	25/11/19	911	938	907	922	+20	+2.22	3,300	-
[7681]	25/11/18	971	986	902	902	-81	-8.24	16,200	-
[7681]	25/11/17	910	984	880	983	-167	-14.52	44,800	-
[7681]	25/11/14	1,165	1,190	1,150	1,150	-10	-0.86	8,200	-
[7681]	25/11/13	1,178	1,178	1,160	1,160	-21	-1.78	1,900	-
[7681]	25/11/12	1,165	1,181	1,165	1,181	+21	+1.81	2,300	-
[7681]	25/11/11	1,170	1,175	1,150	1,160	+11	+0.96	1,900	-
[7681]	25/11/10	1,135	1,150	1,126	1,149	+26	+2.32	2,000	-
[7681]	25/11/07	1,128	1,135	1,123	1,123	-5	-0.44	700	-
[7681]	25/11/06	1,113	1,137	1,113	1,128	+15	+1.35	2,200	-
[7681]	25/11/05	1,120	1,135	1,113	1,113	-16	-1.42	2,900	-
[7681]	25/11/04	1,124	1,139	1,122	1,129	+5	+0.44	3,000	-
[7681]	25/10/31	1,120	1,124	1,110	1,124	+5	+0.45	1,800	-
[7681]	25/10/30	1,120	1,120	1,110	1,119	-1	-0.09	4,100	-
[7681]	25/10/29	1,125	1,125	1,120	1,120	-19	-1.67	3,100	-
[7681]	25/10/28	1,148	1,152	1,139	1,139	-8	-0.70	3,600	-
[7681]	25/10/27	1,146	1,150	1,145	1,147	+9	+0.79	5,300	-
[7681]	25/10/24	1,118	1,144	1,117	1,138	+22	+1.97	4,200	-
[7681]	25/10/23	1,123	1,123	1,109	1,116	-9	-0.80	1,500	-
[7681]	25/10/22	1,107	1,143	1,107	1,125	+13	+1.17	3,700	-
[7681]	25/10/21	1,130	1,138	1,112	1,112	-7	-0.63	5,900	-
[7681]	25/10/20	1,111	1,131	1,111	1,119	－	－	800	-
[7681]	25/10/17	－	－	－	1,131	－	－	0	-
[7681]	25/10/16	1,097	1,135	1,097	1,131	+34	+3.10	4,200	-
[7681]	25/10/15	1,100	1,109	1,085	1,097	-10	-0.90	900	-
[7681]	25/10/14	1,091	1,138	1,076	1,107	-1	-0.09	6,700	-
[7681]	25/10/10	1,099	1,111	1,098	1,108	-6	-0.54	1,000	-
[7681]	25/10/09	1,120	1,127	1,101	1,114	+8	+0.72	1,400	-
[7681]	25/10/08	1,120	1,120	1,106	1,106	-14	-1.25	300	-
[7681]	25/10/07	1,116	1,120	1,116	1,120	+4	+0.36	600	-
[7681]	25/10/06	1,114	1,128	1,114	1,116	+14	+1.27	1,400	-
[7681]	25/10/03	1,117	1,118	1,101	1,102	+3	+0.27	2,200	-
[7681]	25/10/02	1,111	1,117	1,097	1,099	+18	+1.67	1,700	-
[7681]	25/10/01	1,123	1,123	1,080	1,081	-45	-4.00	3,300	-
[7681]	25/09/30	1,114	1,130	1,113	1,126	+11	+0.99	900	-
[7681]	25/09/29	1,150	1,170	1,114	1,115	-50	-4.29	7,000	-
[7681]	25/09/26	1,145	1,165	1,130	1,165	+16	+1.39	2,700	-
[7681]	25/09/25	1,164	1,164	1,149	1,149	-15	-1.29	2,500	-
[7681]	25/09/24	1,165	1,165	1,137	1,164	+9	+0.78	2,700	-
[7681]	25/09/22	1,124	1,170	1,118	1,155	+40	+3.59	8,200	-
[7681]	25/09/19	1,110	1,115	1,109	1,115	+5	+0.45	1,800	-
[7681]	25/09/18	1,100	1,110	1,100	1,110	+10	+0.91	4,100	-
[7681]	25/09/17	1,091	1,100	1,086	1,100	0	0.00	3,000	-
[7681]	25/09/16	1,085	1,111	1,085	1,100	+9	+0.82	3,600	-
[7681]	25/09/12	1,084	1,110	1,084	1,091	+9	+0.83	1,900	-
[7681]	25/09/11	1,096	1,100	1,069	1,082	-14	-1.28	4,800	-
[7681]	25/09/10	1,084	1,114	1,084	1,096	+13	+1.20	1,500	-
[7681]	25/09/09	1,109	1,109	1,081	1,083	-40	-3.56	1,900	-
[7681]	25/09/08	1,113	1,123	1,113	1,123	+3	+0.27	400	-
[7681]	25/09/05	1,116	1,124	1,113	1,120	+10	+0.90	2,900	-