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
[7686]	26/10/29	421	422	420	421	0	+0.00	3,300	12,299,705,344
[7686]	26/10/28	422	423	420	421	-2.0	-0.47	4,700	12,299,705,344
[7686]	26/10/27	423	425	421	423	-1.0	-0.24	19,100	12,358,135,808
[7686]	26/10/26	424	425	424	424	+1.0	+0.24	5,000	12,387,351,552
[7686]	26/10/23	428	428	420	423	-2.0	-0.47	38,500	12,358,135,808
[7686]	26/10/22	424	425	422	425	0	+0.00	10,900	12,416,567,296
[7686]	26/10/21	425	427	424	425	+2.0	+0.47	6,400	12,416,567,296
[7686]	26/10/20	425	425	423	423	-3.0	-0.70	6,900	12,358,135,808
[7686]	26/10/19	425	426	424	426	0	+0.00	6,600	12,445,783,040
[7686]	26/10/16	421	426	421	426	+5.0	+1.19	11,700	12,445,783,040
[7686]	26/10/15	425	425	421	421	-6.0	-1.41	23,000	12,299,705,344
[7686]	26/10/14	430	430	426	427	-1.0	-0.23	4,100	12,474,997,760
[7686]	26/10/13	428	429	427	428	-1.0	-0.23	4,600	12,504,213,504
[7686]	26/10/09	428	430	426	429	+2.0	+0.47	4,700	12,533,429,248
[7686]	26/10/08	432	432	426	427	-6.0	-1.39	27,000	12,474,997,760
[7686]	26/10/07	434	436	433	433	-1.0	-0.23	12,700	12,650,291,200
[7686]	26/10/06	434	437	432	434	+4.0	+0.93	21,000	12,679,505,920
[7686]	26/10/05	431	433	428	430	-3.0	-0.69	13,600	12,562,643,968
[7686]	26/10/02	437	438	431	433	-4.0	-0.92	15,600	12,650,291,200
[7686]	26/10/01	434	441	432	437	+6.0	+1.39	45,500	12,767,152,128
[7686]	26/09/30	431	433	431	431	-1.0	-0.23	28,200	12,591,859,712
[7686]	26/09/29	432	435	432	432	-9.0	-2.04	39,700	12,621,075,456
[7686]	26/09/28	450	451	441	441	-9.0	-2.00	33,500	12,884,014,080
[7686]	26/09/25	452	452	448	450	+4.0	+0.90	36,300	13,146,953,728
[7686]	26/09/24	443	448	443	446	+3.0	+0.68	19,000	13,030,091,776
[7686]	26/09/18	441	444	440	443	0	+0.00	6,000	12,942,445,568
[7686]	26/09/17	443	444	441	443	+2.0	+0.45	4,300	12,942,445,568
[7686]	26/09/16	439	442	437	441	+3.0	+0.68	24,100	12,884,014,080
[7686]	26/09/15	439	439	437	438	0	+0.00	11,800	12,796,367,872
[7686]	26/09/14	436	438	435	438	+2.0	+0.46	17,000	12,796,367,872
[7686]	26/09/11	435	439	435	436	-3.0	-0.68	14,900	12,737,937,408
[7686]	26/09/10	439	440	437	439	-2.0	-0.45	36,600	12,825,583,616
[7686]	26/09/09	441	441	440	441	0	+0.00	5,600	12,884,014,080
[7686]	26/09/08	440	442	440	441	+1.0	+0.23	13,500	12,884,014,080
[7686]	26/09/07	442	444	440	440	0	+0.00	23,700	12,854,799,360
[7686]	26/09/04	464	479	440	440	0	+0.00	199,200	12,854,799,360
[7686]	26/09/03	438	443	438	440	+2.0	+0.46	7,800	12,854,799,360
[7686]	26/09/02	440	442	438	438	-3.0	-0.68	13,900	12,796,367,872
[7686]	26/09/01	442	444	439	441	-1.0	-0.23	7,400	12,884,014,080
[7686]	26/08/31	442	445	440	442	+2.0	+0.45	10,100	12,913,229,824
[7686]	26/08/28	441	442	440	440	0	+0.00	5,000	12,854,799,360
[7686]	26/08/27	441	442	440	440	-1.0	-0.23	6,300	12,854,799,360
[7686]	26/08/26	444	444	441	441	-3.0	-0.68	6,200	12,884,014,080
[7686]	26/08/25	448	448	443	444	0	+0.00	23,900	12,971,660,288
[7686]	26/08/24	442	445	441	444	-1.0	-0.22	14,300	12,971,660,288
[7686]	26/08/21	444	446	442	445	+4.0	+0.91	20,700	13,000,876,032
[7686]	26/08/20	440	445	437	441	+5.0	+1.15	21,800	12,874,841,088
[7686]	26/08/19	436	444	435	436	+2.0	+0.46	37,100	12,728,867,840
[7686]	26/08/18	432	434	430	434	+7.0	+1.64	14,900	12,670,479,360
[7686]	26/08/17	428	429	427	427	-1.0	-0.23	6,700	12,466,116,608
[7686]	26/08/14	430	430	428	428	-2.0	-0.47	4,800	12,495,310,848
[7686]	26/08/13	428	430	428	430	+3.0	+0.70	4,900	12,553,700,352
[7686]	26/08/12	425	427	425	427	+2.0	+0.47	8,000	12,466,116,608
[7686]	26/08/10	425	425	423	425	+2.0	+0.47	6,200	12,407,727,104
[7686]	26/08/07	424	424	423	423	-1.0	-0.24	2,100	12,349,337,600
[7686]	26/08/06	423	424	420	424	+2.0	+0.47	3,300	12,378,532,864
[7686]	26/08/05	424	424	420	422	-1.0	-0.24	3,000	12,320,143,360
[7686]	26/08/04	421	424	421	423	+2.0	+0.48	1,900	12,349,337,600
[7686]	26/08/03	424	424	421	421	-2.0	-0.47	3,800	12,290,948,096
[7686]	26/07/31	425	425	422	423	-2.0	-0.47	3,200	12,349,337,600
[7686]	26/07/30	424	425	421	425	+3.0	+0.71	4,600	12,407,727,104
[7686]	26/07/29	422	423	421	422	0	+0.00	5,000	12,320,143,360
[7686]	26/07/28	422	424	421	422	0	+0.00	4,300	12,320,143,360
[7686]	26/07/27	423	424	422	422	0	+0.00	6,500	12,320,143,360
[7686]	26/07/24	425	425	422	422	-1.0	-0.24	20,500	12,320,143,360
[7686]	26/07/23	423	423	420	423	+1.0	+0.24	6,600	12,349,337,600
[7686]	26/07/22	422	422	420	422	+2.0	+0.48	10,800	12,320,143,360
[7686]	26/07/21	419	420	417	420	+5.0	+1.20	10,500	12,261,753,856
[7686]	26/07/17	419	421	412	415	-2	-0.48	31,800	-
[7686]	26/07/16	417	417	415	417	0	0.00	3,500	-
[7686]	26/07/15	416	418	413	417	+4	+0.97	5,700	-
[7686]	26/07/14	413	417	412	413	-1	-0.24	10,800	-
[7686]	26/07/13	416	416	413	414	+1	+0.24	5,900	-
[7686]	26/07/10	415	415	411	413	+2	+0.49	6,500	-
[7686]	26/07/09	412	413	411	411	-1	-0.24	5,100	-
[7686]	26/07/08	412	413	411	412	0	0.00	8,600	-
[7686]	26/07/07	413	414	412	412	0	0.00	9,300	-
[7686]	26/07/06	414	415	412	412	-2	-0.48	11,400	-
[7686]	26/07/03	412	414	412	414	+2	+0.49	2,200	-
[7686]	26/07/02	412	414	412	412	0	0.00	3,800	-
[7686]	26/07/01	413	413	411	412	0	0.00	5,400	-
[7686]	26/06/30	411	414	411	412	+1	+0.24	3,000	-
[7686]	26/06/29	410	413	410	411	-3	-0.72	6,400	-
[7686]	26/06/26	415	416	413	414	-6	-1.43	6,800	-
[7686]	26/06/25	442	442	416	420	+9	+2.19	66,800	-
[7686]	26/06/24	409	411	408	411	+2	+0.49	8,300	-
[7686]	26/06/23	410	410	409	409	+1	+0.25	5,600	-
[7686]	26/06/22	410	411	407	408	-1	-0.24	16,500	-
[7686]	26/06/19	410	411	409	409	-2	-0.49	3,400	-
[7686]	26/06/18	411	411	410	411	+1	+0.24	8,800	-
[7686]	26/06/17	410	411	409	410	0	0.00	10,300	-
[7686]	26/06/16	411	411	410	410	-1	-0.24	17,900	-
[7686]	26/06/15	411	411	410	411	0	0.00	11,500	-
[7686]	26/06/12	412	412	410	411	0	0.00	8,600	-
[7686]	26/06/11	411	412	411	411	-1	-0.24	5,600	-
[7686]	26/06/10	412	413	412	412	-3	-0.72	14,300	-
[7686]	26/06/09	416	416	414	415	-1	-0.24	5,700	-
[7686]	26/06/08	413	416	413	416	+3	+0.73	5,100	-
[7686]	26/06/05	415	415	413	413	-1	-0.24	7,300	-
[7686]	26/06/04	412	415	412	414	+1	+0.24	5,600	-
[7686]	26/06/03	416	416	413	413	-1	-0.24	6,500	-
[7686]	26/06/02	415	415	414	414	0	0.00	3,500	-
[7686]	26/06/01	415	416	414	414	-1	-0.24	5,400	-
[7686]	26/05/29	416	416	413	415	-1	-0.24	4,400	-
[7686]	26/05/28	414	417	414	416	+1	+0.24	2,300	-
[7686]	26/05/27	415	416	413	415	-1	-0.24	6,800	-
[7686]	26/05/26	415	418	415	416	-2	-0.48	7,300	-
[7686]	26/05/25	424	424	417	418	+2	+0.48	19,000	-
[7686]	26/05/22	414	416	414	416	+3.0	+0.73	5,300	-
[7686]	26/05/21	417	417	413	413	-1.0	-0.24	5,900	-
[7686]	26/05/20	414	414	412	414	0	+0.00	7,800	-
[7686]	26/05/19	417	417	414	414	-2.0	-0.48	5,100	-
[7686]	26/05/18	419	420	415	416	0	+0.00	12,000	-
[7686]	26/05/15	417	418	415	416	0	+0.00	11,600	-
[7686]	26/05/14	415	417	415	416	+1.0	+0.24	2,200	-
[7686]	26/05/13	416	416	414	415	-1.0	-0.24	5,000	-
[7686]	26/05/12	416	416	414	416	0	+0.00	7,300	-
[7686]	26/05/11	416	416	413	416	0	+0.00	11,400	-
[7686]	26/05/08	414	416	413	416	+2.0	+0.48	7,700	-
[7686]	26/05/07	415	415	412	414	-1.0	-0.24	9,300	-
[7686]	26/05/01	415	415	413	415	+1.0	+0.24	3,000	-
[7686]	26/04/30	412	414	412	414	0	+0.00	3,200	-
[7686]	26/04/28	412	414	412	414	+1.0	+0.24	5,400	-
[7686]	26/04/27	415	415	412	413	-3	-0.72	8,300	-
[7686]	26/04/24	428	428	415	416	0	0.00	24,800	-
[7686]	26/04/23	416	416	414	416	+1	+0.24	4,500	-
[7686]	26/04/22	414	416	414	415	-1	-0.24	4,000	-
[7686]	26/04/21	416	416	414	416	0	0.00	5,000	-
[7686]	26/04/20	415	416	414	416	+3	+0.73	10,300	-
[7686]	26/04/17	415	416	413	413	-1	-0.24	13,700	-
[7686]	26/04/16	412	415	412	414	+3	+0.73	5,500	-
[7686]	26/04/15	413	414	410	411	-1	-0.24	16,000	-
[7686]	26/04/14	413	414	412	412	-1	-0.24	5,200	-
[7686]	26/04/13	415	415	412	413	-2	-0.48	8,400	-
[7686]	26/04/10	416	418	415	415	-1	-0.24	5,600	-
[7686]	26/04/09	417	417	414	416	+3	+0.73	9,900	-
[7686]	26/04/08	415	415	413	413	-2	-0.48	11,300	-
[7686]	26/04/07	413	415	411	415	+2	+0.48	9,900	-
[7686]	26/04/06	414	414	411	413	0	0.00	26,000	-
[7686]	26/04/03	412	414	412	413	+1	+0.24	6,800	-
[7686]	26/04/02	412	418	411	412	-2	-0.48	21,000	-
[7686]	26/04/01	420	422	410	414	-5	-1.19	31,400	-
[7686]	26/03/31	421	427	419	419	-5	-1.18	16,900	-
[7686]	26/03/30	418	424	418	424	-9	-2.08	23,000	-
[7686]	26/03/27	431	435	430	433	0	0.00	37,100	-
[7686]	26/03/26	435	435	430	433	0	0.00	14,200	-
[7686]	26/03/25	430	433	430	433	+3	+0.70	33,300	-
[7686]	26/03/24	430	430	427	430	0	0.00	15,500	-
[7686]	26/03/23	430	433	427	430	0	0.00	20,400	-
[7686]	26/03/19	435	438	430	430	-7	-1.60	23,300	-
[7686]	26/03/18	439	439	436	437	+1	+0.23	10,900	-
[7686]	26/03/17	433	440	433	436	+4	+0.93	24,400	-
[7686]	26/03/16	434	435	430	432	0	0.00	10,600	-
[7686]	26/03/13	426	432	426	432	+3	+0.70	14,000	-
[7686]	26/03/12	432	434	428	429	-2	-0.46	16,200	-
[7686]	26/03/11	438	438	431	431	-5	-1.15	18,400	-
[7686]	26/03/10	445	445	431	436	+8	+1.87	18,600	-
[7686]	26/03/09	436	439	428	428	-8	-1.83	30,500	-
[7686]	26/03/06	434	437	430	436	+2	+0.46	14,800	-
[7686]	26/03/05	436	436	429	434	+6	+1.40	32,800	-
[7686]	26/03/04	434	436	425	428	-6	-1.38	61,900	-
[7686]	26/03/03	433	435	427	434	+1	+0.23	22,400	-
[7686]	26/03/02	427	450	420	433	+6	+1.41	156,400	-
[7686]	26/02/27	418	434	415	427	+11	+2.64	52,000	-
[7686]	26/02/26	420	420	413	416	-1	-0.24	43,900	-
[7686]	26/02/25	426	426	413	417	+7	+1.71	76,000	-
[7686]	26/02/24	435	435	407	410	-35	-7.87	198,200	-
[7686]	26/02/20	449	449	444	445	0	0.00	8,400	-
[7686]	26/02/19	450	450	443	445	-3	-0.67	29,700	-
[7686]	26/02/18	447	450	446	448	-2	-0.44	9,500	-
[7686]	26/02/17	444	450	442	450	+8	+1.81	26,400	-
[7686]	26/02/16	447	447	441	442	+3	+0.68	27,500	-
[7686]	26/02/13	440	440	437	439	+1	+0.23	24,000	-
[7686]	26/02/12	440	440	437	438	-1	-0.23	15,500	-
[7686]	26/02/10	440	440	437	439	+2	+0.46	10,000	-
[7686]	26/02/09	445	445	437	437	-4	-0.91	29,700	-
[7686]	26/02/06	443	444	441	441	-2	-0.45	6,300	-
[7686]	26/02/05	443	444	442	443	+2	+0.45	5,700	-
[7686]	26/02/04	442	444	440	441	-1	-0.23	9,000	-
[7686]	26/02/03	448	448	442	442	-3	-0.67	5,700	-
[7686]	26/02/02	447	448	445	445	-1	-0.22	7,200	-
[7686]	26/01/30	440	447	439	446	+8	+1.83	14,500	-
[7686]	26/01/29	443	443	437	438	-2	-0.45	44,100	-
[7686]	26/01/28	441	442	440	440	-1	-0.23	11,900	-
[7686]	26/01/27	442	446	441	441	-3	-0.68	9,700	-
[7686]	26/01/26	447	448	443	444	-2	-0.45	18,100	-
[7686]	26/01/23	450	450	446	446	-1	-0.22	32,800	-
[7686]	26/01/22	450	450	446	447	-1	-0.22	10,600	-
[7686]	26/01/21	447	450	447	448	-3	-0.67	16,800	-
[7686]	26/01/20	454	454	450	451	-1	-0.22	10,000	-
[7686]	26/01/19	450	452	449	452	+2	+0.44	16,300	-
[7686]	26/01/16	449	450	448	450	+3	+0.67	16,900	-
[7686]	26/01/15	444	447	440	447	+7	+1.59	15,300	-
[7686]	26/01/14	440	447	439	440	+1	+0.23	34,300	-
[7686]	26/01/13	438	439	436	439	+3	+0.69	17,800	-
[7686]	26/01/09	437	438	435	436	0	0.00	39,100	-
[7686]	26/01/08	439	439	435	436	0	0.00	13,500	-
[7686]	26/01/07	436	437	434	436	+1	+0.23	10,800	-
[7686]	26/01/06	437	438	434	435	-1	-0.23	24,600	-
[7686]	26/01/05	435	438	435	436	+1	+0.23	19,900	-
[7686]	25/12/30	435	435	434	435	+2	+0.46	8,000	-
[7686]	25/12/29	432	435	432	433	+2	+0.46	25,400	-
[7686]	25/12/26	434	434	428	431	-3	-0.69	46,400	-
[7686]	25/12/25	436	438	431	434	-4	-0.91	41,500	-
[7686]	25/12/24	434	440	432	438	+8	+1.86	53,900	-
[7686]	25/12/23	428	431	426	430	+3	+0.70	41,500	-
[7686]	25/12/22	427	429	424	427	0	0.00	36,700	-
[7686]	25/12/19	425	427	424	427	+4	+0.95	15,000	-
[7686]	25/12/18	428	429	423	423	-2	-0.47	34,500	-
[7686]	25/12/17	420	428	419	425	+6	+1.43	47,900	-
[7686]	25/12/16	419	419	417	419	+3	+0.72	18,400	-
[7686]	25/12/15	413	416	413	416	+3	+0.73	25,000	-
[7686]	25/12/12	412	413	411	413	+2	+0.49	13,900	-
[7686]	25/12/11	412	413	410	411	-1	-0.24	17,500	-
[7686]	25/12/10	412	413	411	412	0	0.00	21,700	-
[7686]	25/12/09	410	413	410	412	+3	+0.73	30,200	-
[7686]	25/12/08	410	412	409	409	-2	-0.49	44,600	-
[7686]	25/12/05	415	415	411	411	-2	-0.48	17,300	-
[7686]	25/12/04	411	414	409	413	+4	+0.98	25,100	-
[7686]	25/12/03	414	415	408	409	-5	-1.21	75,200	-
[7686]	25/12/02	418	420	414	414	-4	-0.96	29,300	-
[7686]	25/12/01	423	423	418	418	-5	-1.18	27,100	-
[7686]	25/11/28	416	426	416	423	+9	+2.17	99,900	-
[7686]	25/11/27	410	414	407	414	+4	+0.98	159,900	-
[7686]	25/11/26	413	415	408	410	-3	-0.73	110,000	-
[7686]	25/11/25	414	414	410	413	+1	+0.24	39,400	-
[7686]	25/11/21	412	414	404	412	0	0.00	253,200	-
[7686]	25/11/20	420	421	412	412	-10	-2.37	92,400	-
[7686]	25/11/19	431	431	422	422	-8	-1.86	39,000	-
[7686]	25/11/18	434	434	430	430	-5	-1.15	29,900	-
[7686]	25/11/17	440	440	434	435	-3	-0.68	35,700	-
[7686]	25/11/14	438	438	432	438	-1	-0.23	51,300	-
[7686]	25/11/13	438	440	438	439	+2	+0.46	51,800	-
[7686]	25/11/12	444	444	434	437	-6	-1.35	88,600	-
[7686]	25/11/11	439	443	439	443	+3	+0.68	36,300	-
[7686]	25/11/10	444	444	439	440	-1	-0.23	25,900	-
[7686]	25/11/07	441	443	440	441	-2	-0.45	10,400	-
[7686]	25/11/06	442	443	440	443	+6	+1.37	13,000	-
[7686]	25/11/05	443	443	437	437	-6	-1.35	49,100	-
[7686]	25/11/04	452	452	442	443	-7	-1.56	54,000	-
[7686]	25/10/31	448	451	446	450	+3	+0.67	8,300	-
[7686]	25/10/30	450	450	446	447	-3	-0.67	6,100	-
[7686]	25/10/29	451	451	447	450	-2	-0.44	22,200	-
[7686]	25/10/28	455	456	452	452	0	0.00	14,600	-
[7686]	25/10/27	451	455	450	452	+3	+0.67	31,700	-
[7686]	25/10/24	450	450	448	449	-3	-0.66	28,900	-
[7686]	25/10/23	455	455	449	452	-3	-0.66	37,100	-
[7686]	25/10/22	450	455	450	455	+5	+1.11	9,800	-
[7686]	25/10/21	453	455	448	450	-1	-0.22	37,800	-
[7686]	25/10/20	453	456	450	451	0	0.00	35,800	-
[7686]	25/10/17	451	453	451	451	-1	-0.22	15,600	-
[7686]	25/10/16	452	453	451	452	0	0.00	13,000	-
[7686]	25/10/15	450	452	449	452	+3	+0.67	11,600	-
[7686]	25/10/14	455	456	449	449	-9	-1.97	53,500	-
[7686]	25/10/10	460	460	457	458	-3	-0.65	13,700	-
[7686]	25/10/09	460	461	459	461	+2	+0.44	19,000	-
[7686]	25/10/08	464	464	457	459	-2	-0.43	64,600	-
[7686]	25/10/07	462	463	460	461	+1	+0.22	12,800	-
[7686]	25/10/06	460	463	459	460	+2	+0.44	9,700	-
[7686]	25/10/03	463	463	457	458	+1	+0.22	8,400	-
[7686]	25/10/02	458	463	456	457	-1	-0.22	15,400	-
[7686]	25/10/01	472	472	456	458	-11	-2.35	44,800	-
[7686]	25/09/30	470	470	466	469	-5	-1.05	20,400	-
[7686]	25/09/29	478	478	473	474	-4	-0.84	9,200	-
[7686]	25/09/26	477	478	472	478	+2	+0.42	20,900	-
[7686]	25/09/25	476	476	474	476	+4	+0.85	9,400	-
[7686]	25/09/24	473	473	468	472	+1	+0.21	14,600	-
[7686]	25/09/22	470	471	465	471	+1	+0.21	23,100	-
[7686]	25/09/19	471	474	470	470	-1	-0.21	10,000	-
[7686]	25/09/18	476	478	461	471	-5	-1.05	38,900	-
[7686]	25/09/17	476	477	475	476	+2	+0.42	6,600	-
[7686]	25/09/16	480	480	470	474	-2	-0.42	15,500	-
[7686]	25/09/12	478	478	474	476	+2	+0.42	5,900	-
[7686]	25/09/11	478	478	474	474	-2	-0.42	8,600	-
[7686]	25/09/10	477	479	475	476	-1	-0.21	23,200	-
[7686]	25/09/09	480	493	477	477	-4	-0.83	33,700	-
[7686]	25/09/08	484	484	480	481	0	0.00	13,400	-
[7686]	25/09/05	487	487	480	481	-5	-1.03	11,600	-