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
[7687]	26/10/29	511	516	504	506	+4.0	+0.80	17,600	3,346,782,720
[7687]	26/10/28	494	502	494	502	+8.0	+1.62	8,500	3,320,325,888
[7687]	26/10/27	493	499	493	494	+1.0	+0.20	2,000	3,267,412,224
[7687]	26/10/26	488	493	488	493	+5.0	+1.02	4,800	3,260,798,208
[7687]	26/10/23	500	500	487	488	-11.0	-2.20	10,700	3,227,727,104
[7687]	26/10/22	506	507	498	499	+1.0	+0.20	8,300	3,300,483,328
[7687]	26/10/21	497	505	497	498	-1.0	-0.20	4,700	3,293,869,056
[7687]	26/10/20	496	530	481	499	+5.0	+1.01	46,300	3,300,483,328
[7687]	26/10/19	486	495	484	494	+10.0	+2.07	6,800	3,267,412,224
[7687]	26/10/16	478	490	477	484	+7.0	+1.47	13,500	3,201,270,272
[7687]	26/10/15	490	493	474	477	-11.0	-2.25	26,000	3,154,971,136
[7687]	26/10/14	526	526	481	488	-38.0	-7.22	53,300	3,227,727,104
[7687]	26/10/13	510	526	500	526	+26.0	+5.20	69,400	3,479,066,624
[7687]	26/10/09	484	512	484	500	+23.0	+4.82	31,800	3,307,097,600
[7687]	26/10/08	478	479	476	477	-1.0	-0.21	4,100	3,154,971,136
[7687]	26/10/07	482	482	478	478	-4.0	-0.83	3,400	3,161,585,152
[7687]	26/10/06	471	482	465	482	+5.0	+1.05	9,600	3,188,041,984
[7687]	26/10/05	487	488	471	477	+22.0	+4.84	26,600	3,154,971,136
[7687]	26/10/02	455	459	453	455	0	+0.00	6,100	3,009,458,688
[7687]	26/10/01	460	460	451	455	-4.0	-0.87	6,400	3,009,458,688
[7687]	26/09/30	450	459	450	459	+11.0	+2.46	2,800	3,035,915,520
[7687]	26/09/29	444	457	438	448	-1.0	-0.22	14,300	2,963,159,296
[7687]	26/09/28	453	453	442	449	-1.0	-0.22	9,000	2,969,773,568
[7687]	26/09/25	454	454	446	450	-4.0	-0.88	8,200	2,976,387,840
[7687]	26/09/24	463	463	449	454	-7.0	-1.52	6,900	3,002,844,416
[7687]	26/09/18	460	461	452	461	0	+0.00	3,300	3,049,143,808
[7687]	26/09/17	459	461	458	461	+4.0	+0.88	2,200	3,049,143,808
[7687]	26/09/16	455	458	455	457	+4.0	+0.88	2,200	3,022,687,232
[7687]	26/09/15	458	459	437	453	-5.0	-1.09	8,100	2,996,230,400
[7687]	26/09/14	448	458	448	458	+10.0	+2.23	5,800	3,029,301,248
[7687]	26/09/11	444	448	444	448	-1.0	-0.22	2,300	2,963,159,296
[7687]	26/09/10	444	449	442	449	+6.0	+1.35	7,300	2,969,773,568
[7687]	26/09/09	441	444	441	443	0	+0.00	2,600	2,930,088,448
[7687]	26/09/08	448	451	433	443	-4.0	-0.89	14,700	2,930,088,448
[7687]	26/09/07	446	448	446	447	+2.0	+0.45	1,800	2,956,545,280
[7687]	26/09/04	449	449	441	445	-4.0	-0.89	7,600	2,943,316,736
[7687]	26/09/03	450	452	446	449	-1.0	-0.22	2,900	2,969,773,568
[7687]	26/09/02	453	453	447	450	-1.0	-0.22	5,600	2,976,387,840
[7687]	26/09/01	449	451	446	451	+3.0	+0.67	6,400	2,983,001,856
[7687]	26/08/31	450	451	443	448	-2.0	-0.44	8,500	2,963,159,296
[7687]	26/08/28	461	466	446	450	-11.0	-2.39	14,600	2,976,387,840
[7687]	26/08/27	465	467	455	461	-4.0	-0.86	13,100	3,049,143,808
[7687]	26/08/26	453	474	453	465	+12.0	+2.65	36,600	3,075,600,640
[7687]	26/08/25	442	453	440	453	+11.0	+2.49	15,700	2,996,230,400
[7687]	26/08/24	442	443	442	442	0	+0.00	2,500	2,923,474,176
[7687]	26/08/21	432	458	432	442	+14.0	+3.27	14,900	2,923,474,176
[7687]	26/08/20	427	431	427	428	+1.0	+0.23	1,300	2,830,875,392
[7687]	26/08/19	430	431	425	427	-3.0	-0.70	3,800	2,824,261,376
[7687]	26/08/18	429	432	428	430	+2.0	+0.47	3,800	2,844,103,936
[7687]	26/08/17	430	430	425	428	0	+0.00	5,100	2,830,875,392
[7687]	26/08/14	424	428	424	428	+3.0	+0.71	2,100	2,830,875,392
[7687]	26/08/13	428	428	422	425	-1.0	-0.23	5,300	2,811,032,832
[7687]	26/08/12	427	428	425	426	0	+0.00	2,100	2,817,647,104
[7687]	26/08/10	433	433	426	426	-7.0	-1.62	2,700	2,817,647,104
[7687]	26/08/07	430	433	430	433	+3.0	+0.70	2,000	2,863,946,496
[7687]	26/08/06	427	430	425	430	+3.0	+0.70	3,700	2,844,103,936
[7687]	26/08/05	426	428	425	427	+2.0	+0.47	1,700	2,824,261,376
[7687]	26/08/04	428	428	425	425	-5.0	-1.16	1,700	2,811,032,832
[7687]	26/08/03	426	430	425	430	-1.0	-0.23	2,500	2,844,103,936
[7687]	26/07/31	430	441	425	431	-10.0	-2.27	13,100	2,850,717,952
[7687]	26/07/30	434	441	434	441	+1.0	+0.23	7,200	2,916,859,904
[7687]	26/07/29	438	440	432	440	+2.0	+0.46	2,400	2,910,245,888
[7687]	26/07/28	434	438	434	438	+6.0	+1.39	1,800	2,897,017,344
[7687]	26/07/27	430	437	421	432	+2.0	+0.47	5,800	2,857,332,224
[7687]	26/07/24	426	430	420	430	+9.0	+2.14	3,400	2,844,103,936
[7687]	26/07/23	425	425	421	421	-6.0	-1.41	800	2,784,576,000
[7687]	26/07/22	422	431	422	427	+3.0	+0.71	2,000	2,824,261,376
[7687]	26/07/21	424	429	423	424	+4.0	+0.95	2,400	2,804,418,560
[7687]	26/07/17	412	421	412	420	+5	+1.20	4,500	-
[7687]	26/07/16	418	422	415	415	+3	+0.73	8,400	-
[7687]	26/07/15	415	425	412	412	-3	-0.72	16,300	-
[7687]	26/07/14	415	419	412	415	+5	+1.22	10,500	-
[7687]	26/07/13	421	423	410	410	-11	-2.61	11,000	-
[7687]	26/07/10	422	424	421	421	-1	-0.24	3,200	-
[7687]	26/07/09	419	422	416	422	+3	+0.72	2,700	-
[7687]	26/07/08	414	419	411	419	+5	+1.21	13,300	-
[7687]	26/07/07	420	420	410	414	-4	-0.96	8,800	-
[7687]	26/07/06	412	418	412	418	+3	+0.72	2,600	-
[7687]	26/07/03	415	415	410	415	+5	+1.22	3,700	-
[7687]	26/07/02	415	416	407	410	-5	-1.20	5,600	-
[7687]	26/07/01	414	419	412	415	+3	+0.73	10,300	-
[7687]	26/06/30	413	413	412	412	-1	-0.24	2,800	-
[7687]	26/06/29	413	414	412	413	-3	-0.72	2,900	-
[7687]	26/06/26	415	416	413	416	+3	+0.73	9,400	-
[7687]	26/06/25	408	414	408	413	+5	+1.23	6,000	-
[7687]	26/06/24	411	411	406	408	-4	-0.97	4,600	-
[7687]	26/06/23	420	420	412	412	0	0.00	8,100	-
[7687]	26/06/22	415	415	410	412	-3	-0.72	4,400	-
[7687]	26/06/19	412	416	412	415	-1	-0.24	14,100	-
[7687]	26/06/18	423	423	415	416	-7	-1.65	3,400	-
[7687]	26/06/17	422	426	416	423	-3	-0.70	4,000	-
[7687]	26/06/16	427	427	425	426	+3	+0.71	1,400	-
[7687]	26/06/15	425	425	420	423	-2	-0.47	3,000	-
[7687]	26/06/12	411	426	411	425	+17	+4.17	12,600	-
[7687]	26/06/11	403	411	400	408	+4	+0.99	13,100	-
[7687]	26/06/10	405	405	404	404	-3	-0.74	1,400	-
[7687]	26/06/09	412	412	403	407	0	0.00	3,000	-
[7687]	26/06/08	404	409	404	407	+4	+0.99	7,300	-
[7687]	26/06/05	404	410	402	403	-2	-0.49	7,300	-
[7687]	26/06/04	401	408	401	405	+3	+0.75	11,500	-
[7687]	26/06/03	406	406	401	402	-3	-0.74	2,800	-
[7687]	26/06/02	402	405	401	405	+2	+0.50	9,000	-
[7687]	26/06/01	404	410	403	403	-7	-1.71	5,700	-
[7687]	26/05/29	403	410	403	410	+6	+1.49	3,600	-
[7687]	26/05/28	406	410	404	404	-2	-0.49	6,400	-
[7687]	26/05/27	406	414	406	406	-8	-1.93	14,200	-
[7687]	26/05/26	408	414	405	414	+4	+0.98	13,300	-
[7687]	26/05/25	417	417	409	410	-7	-1.68	46,800	-
[7687]	26/05/22	418	418	412	417	0	+0.00	7,200	-
[7687]	26/05/21	421	421	416	417	+1.0	+0.24	5,900	-
[7687]	26/05/20	419	421	415	416	-6.0	-1.42	4,200	-
[7687]	26/05/19	421	424	418	422	0	+0.00	49,300	-
[7687]	26/05/18	422	423	412	422	+4.0	+0.96	17,400	-
[7687]	26/05/15	441	447	415	418	-7.0	-1.65	38,000	-
[7687]	26/05/14	430	430	423	425	-5.0	-1.16	8,100	-
[7687]	26/05/13	425	434	421	430	+7.0	+1.65	11,100	-
[7687]	26/05/12	424	427	421	423	-5.0	-1.17	9,700	-
[7687]	26/05/11	438	440	420	428	-10.0	-2.28	15,300	-
[7687]	26/05/08	442	442	436	438	-1.0	-0.23	12,200	-
[7687]	26/05/07	444	446	436	439	-6.0	-1.35	6,200	-
[7687]	26/05/01	436	445	436	445	+7.0	+1.60	15,600	-
[7687]	26/04/30	437	445	437	438	-2.0	-0.45	12,200	-
[7687]	26/04/28	437	444	435	440	0	+0.00	8,600	-
[7687]	26/04/27	435	441	435	440	+5	+1.15	10,700	-
[7687]	26/04/24	436	441	435	435	0	0.00	3,900	-
[7687]	26/04/23	439	441	435	435	-5	-1.14	7,000	-
[7687]	26/04/22	442	448	440	440	0	0.00	9,600	-
[7687]	26/04/21	442	443	438	440	+1	+0.23	5,400	-
[7687]	26/04/20	445	445	439	439	-2	-0.45	5,700	-
[7687]	26/04/17	436	441	436	441	+7	+1.61	13,300	-
[7687]	26/04/16	436	441	434	434	0	0.00	6,400	-
[7687]	26/04/15	438	439	434	434	-4	-0.91	3,400	-
[7687]	26/04/14	438	441	435	438	0	0.00	5,700	-
[7687]	26/04/13	438	440	434	438	0	0.00	2,000	-
[7687]	26/04/10	443	443	437	438	-5	-1.13	6,800	-
[7687]	26/04/09	446	446	437	443	-3	-0.67	4,600	-
[7687]	26/04/08	432	450	431	446	+14	+3.24	12,100	-
[7687]	26/04/07	432	434	432	432	-3	-0.69	2,000	-
[7687]	26/04/06	435	436	421	435	0	0.00	17,700	-
[7687]	26/04/03	436	436	435	435	-1	-0.23	4,500	-
[7687]	26/04/02	435	438	430	436	-2	-0.46	4,200	-
[7687]	26/04/01	436	450	435	438	+3	+0.69	8,100	-
[7687]	26/03/31	429	435	429	435	+6	+1.40	11,300	-
[7687]	26/03/30	440	440	429	429	-7	-1.61	6,100	-
[7687]	26/03/27	430	439	430	436	+7	+1.63	6,200	-
[7687]	26/03/26	441	441	427	429	-11	-2.50	13,300	-
[7687]	26/03/25	443	447	440	440	+2	+0.46	15,900	-
[7687]	26/03/24	441	446	435	438	+7	+1.62	8,700	-
[7687]	26/03/23	442	442	430	431	-14	-3.15	17,700	-
[7687]	26/03/19	449	451	445	445	-1	-0.22	3,700	-
[7687]	26/03/18	448	451	444	446	-2	-0.45	6,400	-
[7687]	26/03/17	446	450	446	448	+2	+0.45	3,800	-
[7687]	26/03/16	448	450	445	446	-2	-0.45	7,000	-
[7687]	26/03/13	447	448	445	448	+1	+0.22	1,900	-
[7687]	26/03/12	448	449	447	447	-2	-0.45	2,100	-
[7687]	26/03/11	450	452	443	449	0	0.00	8,300	-
[7687]	26/03/10	450	455	448	449	+7	+1.58	2,500	-
[7687]	26/03/09	440	445	440	442	-13	-2.86	13,400	-
[7687]	26/03/06	449	455	447	455	+5	+1.11	4,500	-
[7687]	26/03/05	442	450	432	450	+12	+2.74	16,300	-
[7687]	26/03/04	454	455	435	438	-20	-4.37	26,900	-
[7687]	26/03/03	469	469	458	458	-11	-2.35	16,300	-
[7687]	26/03/02	470	470	466	469	-1	-0.21	9,800	-
[7687]	26/02/27	475	478	470	470	-3	-0.63	9,100	-
[7687]	26/02/26	479	480	473	473	-4	-0.84	6,200	-
[7687]	26/02/25	462	477	462	477	+13	+2.80	6,100	-
[7687]	26/02/24	480	481	461	464	-13	-2.73	18,700	-
[7687]	26/02/20	466	477	462	477	+11	+2.36	6,300	-
[7687]	26/02/19	462	467	462	466	+5	+1.08	2,600	-
[7687]	26/02/18	460	464	460	461	0	0.00	13,200	-
[7687]	26/02/17	462	468	461	461	-7	-1.50	10,500	-
[7687]	26/02/16	480	480	468	468	-9	-1.89	18,900	-
[7687]	26/02/13	481	482	477	477	-4	-0.83	9,500	-
[7687]	26/02/12	482	485	480	481	-3	-0.62	21,100	-
[7687]	26/02/10	478	485	469	484	+4	+0.83	14,100	-
[7687]	26/02/09	486	491	479	480	-6	-1.23	20,000	-
[7687]	26/02/06	486	489	485	486	-1	-0.21	6,400	-
[7687]	26/02/05	490	490	485	487	-1	-0.20	6,400	-
[7687]	26/02/04	480	488	475	488	+8	+1.67	6,300	-
[7687]	26/02/03	480	480	470	480	0	0.00	11,900	-
[7687]	26/02/02	490	490	480	480	-10	-2.04	15,600	-
[7687]	26/01/30	498	498	475	490	-28	-5.41	56,100	-
[7687]	26/01/29	519	525	503	518	+6	+1.17	23,800	-
[7687]	26/01/28	506	513	506	512	-1	-0.19	1,600	-
[7687]	26/01/27	521	525	512	513	-12	-2.29	19,400	-
[7687]	26/01/26	535	535	525	525	-15	-2.78	14,000	-
[7687]	26/01/23	526	544	525	540	+16	+3.05	7,400	-
[7687]	26/01/22	525	528	510	524	-1	-0.19	11,400	-
[7687]	26/01/21	535	538	512	525	-9	-1.69	18,400	-
[7687]	26/01/20	544	545	534	534	-5	-0.93	14,800	-
[7687]	26/01/19	525	546	525	539	+18	+3.45	22,600	-
[7687]	26/01/16	527	527	521	521	+4	+0.77	18,500	-
[7687]	26/01/15	513	520	510	517	+7	+1.37	22,400	-
[7687]	26/01/14	497	516	491	510	+20	+4.08	36,300	-
[7687]	26/01/13	490	490	484	490	+5	+1.03	3,400	-
[7687]	26/01/09	484	490	478	485	+6	+1.25	9,400	-
[7687]	26/01/08	485	487	479	479	-6	-1.24	3,000	-
[7687]	26/01/07	488	488	478	485	-3	-0.61	2,200	-
[7687]	26/01/06	487	490	477	488	+8	+1.67	13,500	-
[7687]	26/01/05	486	488	474	480	+2	+0.42	8,300	-
[7687]	25/12/30	481	490	473	478	+2	+0.42	6,300	-
[7687]	25/12/29	470	484	463	476	+6	+1.28	17,200	-
[7687]	25/12/26	467	470	450	470	+3	+0.64	12,400	-
[7687]	25/12/25	461	470	456	467	+6	+1.30	5,400	-
[7687]	25/12/24	468	468	449	461	-2	-0.43	25,400	-
[7687]	25/12/23	454	463	454	463	+8	+1.76	9,900	-
[7687]	25/12/22	471	471	453	455	-14	-2.99	18,100	-
[7687]	25/12/19	468	470	463	469	+6	+1.30	10,400	-
[7687]	25/12/18	465	468	463	463	-3	-0.64	5,900	-
[7687]	25/12/17	460	481	460	466	+15	+3.33	17,600	-
[7687]	25/12/16	446	458	444	451	+7	+1.58	19,500	-
[7687]	25/12/15	447	458	444	444	-3	-0.67	9,100	-
[7687]	25/12/12	441	449	440	447	+2	+0.45	30,000	-
[7687]	25/12/11	450	453	445	445	-6	-1.33	14,100	-
[7687]	25/12/10	454	455	451	451	-4	-0.88	5,700	-
[7687]	25/12/09	462	462	453	455	-4	-0.87	3,800	-
[7687]	25/12/08	465	465	452	459	-5	-1.08	15,000	-
[7687]	25/12/05	470	470	460	464	-6	-1.28	9,200	-
[7687]	25/12/04	456	473	449	470	+14	+3.07	26,500	-
[7687]	25/12/03	474	479	440	456	-18	-3.80	41,300	-
[7687]	25/12/02	489	489	450	474	-18	-3.66	63,300	-
[7687]	25/12/01	503	503	485	492	-3	-0.61	21,400	-
[7687]	25/11/28	495	499	495	495	0	0.00	3,600	-
[7687]	25/11/27	494	500	494	495	+1	+0.20	5,400	-
[7687]	25/11/26	494	497	488	494	0	0.00	12,900	-
[7687]	25/11/25	502	502	493	494	-11	-2.18	13,000	-
[7687]	25/11/21	506	508	491	505	-9	-1.75	6,200	-
[7687]	25/11/20	511	519	510	514	0	0.00	9,100	-
[7687]	25/11/19	509	515	500	514	-1	-0.19	15,900	-
[7687]	25/11/18	514	517	506	515	-2	-0.39	10,600	-
[7687]	25/11/17	511	520	511	517	+3	+0.58	5,800	-
[7687]	25/11/14	521	528	501	514	-13	-2.47	35,500	-
[7687]	25/11/13	536	536	525	527	-10	-1.86	5,600	-
[7687]	25/11/12	534	538	529	537	+3	+0.56	7,500	-
[7687]	25/11/11	541	541	523	534	0	0.00	4,800	-
[7687]	25/11/10	542	543	534	534	-3	-0.56	7,800	-
[7687]	25/11/07	541	541	533	537	+4	+0.75	3,500	-
[7687]	25/11/06	541	544	533	533	-5	-0.93	1,900	-
[7687]	25/11/05	532	540	525	538	+1	+0.19	17,600	-
[7687]	25/11/04	547	547	532	537	-10	-1.83	6,500	-
[7687]	25/10/31	566	574	545	547	-12	-2.15	45,700	-
[7687]	25/10/30	554	562	541	559	+4	+0.72	18,300	-
[7687]	25/10/29	554	555	547	555	+1	+0.18	5,500	-
[7687]	25/10/28	555	560	551	554	-1	-0.18	5,500	-
[7687]	25/10/27	561	562	554	555	-2	-0.36	9,900	-
[7687]	25/10/24	555	557	540	557	+3	+0.54	4,100	-
[7687]	25/10/23	548	556	546	554	+2	+0.36	4,600	-
[7687]	25/10/22	550	552	550	552	+8	+1.47	800	-
[7687]	25/10/21	551	555	544	544	-6	-1.09	5,600	-
[7687]	25/10/20	533	550	533	550	+7	+1.29	5,500	-
[7687]	25/10/17	552	557	541	543	-9	-1.63	10,400	-
[7687]	25/10/16	557	557	540	552	-1	-0.18	4,500	-
[7687]	25/10/15	535	553	535	553	+15	+2.79	6,900	-
[7687]	25/10/14	529	554	529	538	-11	-2.00	12,600	-
[7687]	25/10/10	541	549	536	549	+4	+0.73	2,900	-
[7687]	25/10/09	539	547	538	545	+6	+1.11	3,500	-
[7687]	25/10/08	540	548	520	539	-1	-0.19	19,000	-
[7687]	25/10/07	533	540	533	540	+10	+1.89	5,700	-
[7687]	25/10/06	527	530	516	530	+4	+0.76	14,100	-
[7687]	25/10/03	516	528	516	526	+10	+1.94	2,200	-
[7687]	25/10/02	520	523	502	516	-4	-0.77	11,700	-
[7687]	25/10/01	530	538	520	520	-16	-2.99	14,900	-
[7687]	25/09/30	526	539	525	536	+2	+0.37	4,900	-
[7687]	25/09/29	535	549	525	534	-4	-0.74	6,400	-
[7687]	25/09/26	540	540	535	538	-2	-0.37	9,600	-
[7687]	25/09/25	549	549	540	540	-5	-0.92	5,200	-
[7687]	25/09/24	553	553	540	545	-4	-0.73	12,100	-
[7687]	25/09/22	552	554	549	549	0	0.00	4,200	-
[7687]	25/09/19	545	551	545	549	0	0.00	6,000	-
[7687]	25/09/18	569	569	549	549	-16	-2.83	8,900	-
[7687]	25/09/17	548	568	544	565	+14	+2.54	11,900	-
[7687]	25/09/16	534	561	534	551	+10	+1.85	19,100	-
[7687]	25/09/12	548	548	533	541	-6	-1.10	6,400	-
[7687]	25/09/11	545	549	542	547	+1	+0.18	4,400	-
[7687]	25/09/10	545	552	542	546	+4	+0.74	14,100	-
[7687]	25/09/09	553	553	537	542	-5	-0.91	19,900	-
[7687]	25/09/08	555	558	546	547	-11	-1.97	12,800	-
[7687]	25/09/05	556	558	555	558	+2	+0.36	4,000	-