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
[7689]	26/10/29	302	302	294	295	-5.0	-1.67	5,600	874,048,448
[7689]	26/10/28	307	310	299	300	-10.0	-3.23	12,000	888,862,784
[7689]	26/10/27	308	313	305	310	-3.0	-0.96	14,800	918,491,584
[7689]	26/10/26	301	336	299	313	+15.0	+5.03	109,300	927,380,160
[7689]	26/10/23	295	300	291	298	+3.0	+1.02	13,700	882,937,024
[7689]	26/10/22	299	309	294	295	-4.0	-1.34	31,400	874,048,448
[7689]	26/10/21	311	321	295	299	-7.0	-2.29	57,900	885,899,904
[7689]	26/10/20	310	315	304	306	-4.0	-1.29	50,700	906,640,064
[7689]	26/10/19	322	329	303	310	-19.0	-5.78	57,900	918,491,584
[7689]	26/10/16	333	345	309	329	+3.0	+0.92	109,500	974,786,176
[7689]	26/10/15	314	380	314	326	+20.0	+6.54	676,700	965,897,600
[7689]	26/10/14	306	312	306	306	-6.0	-1.92	31,200	906,640,064
[7689]	26/10/13	312	325	304	312	-4.0	-1.27	39,000	924,417,280
[7689]	26/10/09	332	332	314	316	-16.0	-4.82	34,100	936,268,800
[7689]	26/10/08	350	350	332	332	-24.0	-6.74	24,000	983,674,816
[7689]	26/10/07	373	380	353	356	-17.0	-4.56	42,300	1,054,783,872
[7689]	26/10/06	353	382	349	373	+19.0	+5.37	84,100	1,105,152,768
[7689]	26/10/05	347	355	332	354	+14.0	+4.12	58,300	1,048,858,112
[7689]	26/10/02	353	359	340	340	-20.0	-5.56	74,300	1,007,377,856
[7689]	26/10/01	397	460	360	360	-37.0	-9.32	373,200	1,066,635,392
[7689]	26/09/30	385	405	378	397	-2.0	-0.50	62,800	1,176,261,760
[7689]	26/09/29	401	412	380	399	0	+0.00	91,000	1,182,187,520
[7689]	26/09/28	426	460	372	399	-19.0	-4.55	347,000	1,182,187,520
[7689]	26/09/25	444	485	406	418	-18.0	-4.13	361,400	1,238,482,176
[7689]	26/09/24	527	554	436	436	-77.0	-15.01	531,000	1,291,813,888
[7689]	26/09/18	417	513	402	513	+80.0	+18.48	384,800	1,519,955,328
[7689]	26/09/17	452	470	420	433	+13.0	+3.10	222,700	1,282,925,312
[7689]	26/09/16	450	480	385	420	-2.0	-0.47	459,800	1,244,407,936
[7689]	26/09/15	342	422	334	422	+80.0	+23.39	589,200	1,250,333,696
[7689]	26/09/14	342	343	328	342	0	+0.00	24,300	1,013,303,616
[7689]	26/09/11	391	399	334	342	-57.0	-14.29	115,400	1,013,303,616
[7689]	26/09/10	434	491	391	399	-36.0	-8.28	197,800	1,182,187,520
[7689]	26/09/09	412	450	400	435	-1.0	-0.23	80,400	1,288,851,072
[7689]	26/09/08	471	474	401	436	-25.0	-5.42	300,000	1,291,813,888
[7689]	26/09/07	459	461	422	461	+80.0	+21.00	203,500	1,365,885,824
[7689]	26/09/04	309	381	309	381	+80.0	+26.58	114,000	1,128,855,808
[7689]	26/09/03	300	301	300	301	0	+0.00	1,400	891,825,664
[7689]	26/09/02	304	309	301	301	+1.0	+0.33	2,300	891,825,664
[7689]	26/09/01	303	306	300	300	-3.0	-0.99	800	888,862,784
[7689]	26/08/31	306	306	303	303	+3.0	+1.00	900	897,751,424
[7689]	26/08/28	302	302	298	300	-5.0	-1.64	4,400	888,862,784
[7689]	26/08/27	301	305	300	305	+4.0	+1.33	700	903,677,184
[7689]	26/08/26	306	306	299	301	-6.0	-1.95	4,100	891,825,664
[7689]	26/08/25	307	307	307	307	0	+0.00	300	909,602,944
[7689]	26/08/24	305	307	302	307	0	+0.00	800	909,602,944
[7689]	26/08/21	309	315	307	307	+5.0	+1.66	1,000	909,602,944
[7689]	26/08/20	－	－	－	302	－	－	0	-
[7689]	26/08/19	306	306	302	302	-6	-1.95	300	-
[7689]	26/08/18	304	308	304	308	+5	+1.65	1,400	-
[7689]	26/08/17	301	303	301	303	+3	+1.00	400	-
[7689]	26/08/14	307	307	300	300	-1	-0.33	1,300	-
[7689]	26/08/13	301	301	301	301	-2	-0.66	100	-
[7689]	26/08/12	305	306	303	303	-4	-1.30	1,800	-
[7689]	26/08/10	307	307	307	307	0	0.00	4,700	-
[7689]	26/08/07	316	316	307	307	-1	-0.32	1,700	-
[7689]	26/08/06	308	308	308	308	-2	-0.65	100	-
[7689]	26/08/05	305	310	303	310	+6	+1.97	800	-
[7689]	26/08/04	302	304	302	304	+1	+0.33	400	-
[7689]	26/08/03	312	312	302	303	-9	-2.88	1,000	-
[7689]	26/07/31	319	319	312	312	-5	-1.58	1,500	-
[7689]	26/07/30	315	317	315	317	+2	+0.63	400	-
[7689]	26/07/29	311	315	301	315	0	0.00	4,800	-
[7689]	26/07/28	302	315	302	315	+10	+3.28	3,900	-
[7689]	26/07/27	305	305	305	305	0	0.00	500	-
[7689]	26/07/24	299	305	296	305	+14	+4.81	700	-
[7689]	26/07/23	299	299	291	291	-8	-2.68	1,600	-
[7689]	26/07/22	291	299	291	299	+10	+3.46	2,500	-
[7689]	26/07/21	288	290	287	289	+1	+0.35	3,900	-
[7689]	26/07/17	296	315	283	288	-10	-3.36	12,500	-
[7689]	26/07/16	296	298	296	298	-4	-1.32	400	-
[7689]	26/07/15	304	304	300	302	+1	+0.33	1,000	-
[7689]	26/07/14	303	303	301	301	-2	-0.66	2,700	-
[7689]	26/07/13	304	307	296	303	+7	+2.36	4,100	-
[7689]	26/07/10	299	299	292	296	+4	+1.37	2,100	-
[7689]	26/07/09	300	300	283	292	-7	-2.34	4,200	-
[7689]	26/07/08	302	302	299	299	-3	-0.99	1,100	-
[7689]	26/07/07	303	303	300	302	-1	-0.33	900	-
[7689]	26/07/06	301	303	300	303	+2	+0.66	800	-
[7689]	26/07/03	299	301	299	301	+2	+0.67	1,200	-
[7689]	26/07/02	305	314	298	299	+1	+0.34	3,100	-
[7689]	26/07/01	298	303	297	298	0	0.00	2,800	-
[7689]	26/06/30	303	303	292	298	-1	-0.33	1,900	-
[7689]	26/06/29	303	303	298	299	+4	+1.36	1,000	-
[7689]	26/06/26	297	299	292	295	-17	-5.45	8,800	-
[7689]	26/06/25	300	312	296	312	+12	+4.00	13,300	-
[7689]	26/06/24	303	303	300	300	-1	-0.33	4,800	-
[7689]	26/06/23	305	305	300	301	-4	-1.31	18,700	-
[7689]	26/06/22	306	308	302	305	-1	-0.33	4,200	-
[7689]	26/06/19	332	332	306	306	-26	-7.83	6,100	-
[7689]	26/06/18	333	337	317	332	-1	-0.30	5,000	-
[7689]	26/06/17	336	338	328	333	-3	-0.89	7,300	-
[7689]	26/06/16	339	343	334	336	-7	-2.04	3,800	-
[7689]	26/06/15	350	351	335	343	-20	-5.51	16,600	-
[7689]	26/06/12	360	380	352	363	+3	+0.83	4,200	-
[7689]	26/06/11	358	360	358	360	-6	-1.64	500	-
[7689]	26/06/10	373	373	366	366	-7	-1.88	1,800	-
[7689]	26/06/09	373	373	373	373	0	0.00	200	-
[7689]	26/06/08	385	385	360	373	-11	-2.86	5,600	-
[7689]	26/06/05	385	385	384	384	-2	-0.52	600	-
[7689]	26/06/04	390	390	386	386	+4	+1.05	300	-
[7689]	26/06/03	392	400	380	382	-18	-4.50	7,200	-
[7689]	26/06/02	400	400	400	400	+8	+2.04	200	-
[7689]	26/06/01	408	410	384	392	-14	-3.45	3,100	-
[7689]	26/05/29	405	408	405	406	+1	+0.25	400	-
[7689]	26/05/28	405	407	405	405	-2	-0.49	2,800	-
[7689]	26/05/27	407	407	406	407	-5	-1.21	1,100	-
[7689]	26/05/26	412	412	412	412	-3	-0.72	100	-
[7689]	26/05/25	411	415	408	415	+5	+1.22	1,300	-
[7689]	26/05/22	406	410	406	410	+3.0	+0.74	2,400	-
[7689]	26/05/21	407	407	407	407	-7.0	-1.69	100	-
[7689]	26/05/20	－	－	－	414	－	－	0	-
[7689]	26/05/19	－	－	－	414	－	－	0	-
[7689]	26/05/18	424	424	414	414	-2.0	-0.48	1,300	-
[7689]	26/05/15	425	425	415	416	-1.0	-0.24	700	-
[7689]	26/05/14	426	426	417	417	-9.0	-2.11	1,300	-
[7689]	26/05/13	－	－	－	426	－	－	0	-
[7689]	26/05/12	424	426	424	426	+4.0	+0.95	400	-
[7689]	26/05/11	422	422	422	422	0	+0.00	13,700	-
[7689]	26/05/08	422	422	420	422	-3.0	-0.71	2,400	-
[7689]	26/05/07	425	425	425	425	-6.0	-1.39	100	-
[7689]	26/05/01	435	435	431	431	-4.0	-0.92	300	-
[7689]	26/04/30	437	437	435	435	+4.0	+0.93	300	-
[7689]	26/04/28	431	431	431	431	0	+0.00	100	-
[7689]	26/04/27	436	436	431	431	-3	-0.69	500	-
[7689]	26/04/24	436	442	434	434	+4	+0.93	700	-
[7689]	26/04/23	431	431	430	430	-2	-0.46	300	-
[7689]	26/04/22	433	436	431	432	-7	-1.59	2,700	-
[7689]	26/04/21	444	444	435	439	-2	-0.45	3,100	-
[7689]	26/04/20	424	441	422	441	+17	+4.01	3,800	-
[7689]	26/04/17	425	433	424	424	-1	-0.24	2,000	-
[7689]	26/04/16	434	434	418	425	-9	-2.07	2,000	-
[7689]	26/04/15	434	434	434	434	+1	+0.23	100	-
[7689]	26/04/14	432	439	432	433	-6	-1.37	700	-
[7689]	26/04/13	450	450	439	439	-14	-3.09	1,100	-
[7689]	26/04/10	465	465	449	453	-5	-1.09	2,000	-
[7689]	26/04/09	458	458	458	458	-1	-0.22	300	-
[7689]	26/04/08	464	464	459	459	0	0.00	1,100	-
[7689]	26/04/07	460	463	456	459	－	－	1,100	-
[7689]	26/04/06	－	－	－	464	－	－	0	-
[7689]	26/04/03	－	－	－	464	－	－	0	-
[7689]	26/04/02	457	464	457	464	-1	-0.22	1,100	-
[7689]	26/04/01	483	483	464	465	-10	-2.11	2,700	-
[7689]	26/03/31	471	475	471	475	+20	+4.40	700	-
[7689]	26/03/30	455	455	455	455	-5	-1.09	300	-
[7689]	26/03/27	448	460	448	460	+9	+2.00	1,100	-
[7689]	26/03/26	448	451	447	451	-4	-0.88	600	-
[7689]	26/03/25	455	455	455	455	－	－	100	-
[7689]	26/03/24	－	－	－	451	－	－	0	-
[7689]	26/03/23	447	451	445	451	-4	-0.88	2,100	-
[7689]	26/03/19	453	455	453	455	+2	+0.44	500	-
[7689]	26/03/18	455	455	452	453	-3	-0.66	600	-
[7689]	26/03/17	450	456	450	456	+6	+1.33	800	-
[7689]	26/03/16	450	450	450	450	0	0.00	100	-
[7689]	26/03/13	453	453	450	450	－	－	1,000	-
[7689]	26/03/12	－	－	－	469	－	－	0	-
[7689]	26/03/11	462	470	462	469	+16	+3.53	2,000	-
[7689]	26/03/10	436	453	436	453	+16	+3.66	4,100	-
[7689]	26/03/09	431	437	429	437	+5	+1.16	5,100	-
[7689]	26/03/06	434	434	431	432	-4	-0.92	300	-
[7689]	26/03/05	437	437	433	436	+11	+2.59	1,800	-
[7689]	26/03/04	442	442	425	425	-25	-5.56	3,300	-
[7689]	26/03/03	459	465	450	450	-15	-3.23	2,400	-
[7689]	26/03/02	474	474	461	465	-9	-1.90	1,100	-
[7689]	26/02/27	479	491	466	474	+3	+0.64	4,900	-
[7689]	26/02/26	490	490	458	471	-27	-5.42	8,600	-
[7689]	26/02/25	481	507	481	498	+15	+3.11	5,900	-
[7689]	26/02/24	495	495	480	483	-12	-2.42	5,000	-
[7689]	26/02/20	468	496	468	495	+25	+5.32	18,100	-
[7689]	26/02/19	464	470	462	470	+6	+1.29	1,300	-
[7689]	26/02/18	463	464	463	464	+1	+0.22	400	-
[7689]	26/02/17	465	465	463	463	-2	-0.43	300	-
[7689]	26/02/16	462	465	462	465	0	0.00	900	-
[7689]	26/02/13	469	469	464	465	-4	-0.85	700	-
[7689]	26/02/12	495	495	461	469	-2	-0.42	14,700	-
[7689]	26/02/10	469	478	469	471	+3	+0.64	1,400	-
[7689]	26/02/09	462	483	461	468	+4	+0.86	6,500	-
[7689]	26/02/06	468	468	460	464	+4	+0.87	800	-
[7689]	26/02/05	458	476	453	460	+9	+2.00	13,100	-
[7689]	26/02/04	520	524	448	451	-57	-11.22	35,600	-
[7689]	26/02/03	490	508	478	508	+18	+3.67	25,800	-
[7689]	26/02/02	474	498	470	490	+32	+6.99	35,900	-
[7689]	26/01/30	447	470	444	458	+19	+4.33	12,800	-
[7689]	26/01/29	436	450	434	439	+3	+0.69	3,600	-
[7689]	26/01/28	420	462	420	436	+16	+3.81	18,800	-
[7689]	26/01/27	416	420	412	420	+1	+0.24	17,500	-
[7689]	26/01/26	427	427	411	419	-12	-2.78	9,500	-
[7689]	26/01/23	423	451	416	431	+16	+3.86	18,100	-
[7689]	26/01/22	418	425	412	415	-1	-0.24	7,000	-
[7689]	26/01/21	420	422	416	416	-6	-1.42	4,400	-
[7689]	26/01/20	428	428	422	422	-6	-1.40	2,600	-
[7689]	26/01/19	438	438	425	428	-4	-0.93	5,600	-
[7689]	26/01/16	433	436	432	432	-1	-0.23	6,500	-
[7689]	26/01/15	431	438	431	433	-22	-4.84	11,900	-
[7689]	26/01/14	465	465	455	455	-6	-1.30	12,400	-
[7689]	26/01/13	470	470	461	461	-1	-0.22	18,600	-
[7689]	26/01/09	485	485	462	462	-26	-5.33	15,500	-
[7689]	26/01/08	477	503	459	488	+30	+6.55	51,300	-
[7689]	26/01/07	455	458	447	458	+3	+0.66	1,400	-
[7689]	26/01/06	454	455	445	455	-1	-0.22	2,800	-
[7689]	26/01/05	420	456	420	456	+36	+8.57	9,900	-
[7689]	25/12/30	419	420	419	420	-1	-0.24	400	-
[7689]	25/12/29	433	433	411	421	+12	+2.93	2,900	-
[7689]	25/12/26	413	413	405	409	-5	-1.21	25,900	-
[7689]	25/12/25	414	414	410	414	0	0.00	6,400	-
[7689]	25/12/24	420	420	412	414	-4	-0.96	8,500	-
[7689]	25/12/23	420	421	418	418	-4	-0.95	4,800	-
[7689]	25/12/22	420	428	415	422	0	0.00	3,300	-
[7689]	25/12/19	427	428	418	422	-5	-1.17	5,500	-
[7689]	25/12/18	433	436	423	427	-7	-1.61	10,100	-
[7689]	25/12/17	439	439	433	434	-4	-0.91	3,300	-
[7689]	25/12/16	445	446	438	438	-7	-1.57	10,500	-
[7689]	25/12/15	446	449	445	445	-1	-0.22	2,900	-
[7689]	25/12/12	460	460	446	446	-9	-1.98	3,000	-
[7689]	25/12/11	454	455	454	455	0	0.00	500	-
[7689]	25/12/10	445	455	435	455	+8	+1.79	5,200	-
[7689]	25/12/09	445	452	445	447	-3	-0.67	4,000	-
[7689]	25/12/08	451	455	445	450	-5	-1.10	5,500	-
[7689]	25/12/05	457	463	455	455	-7	-1.52	800	-
[7689]	25/12/04	457	462	452	462	+5	+1.09	2,200	-
[7689]	25/12/03	461	464	457	457	-5	-1.08	1,000	-
[7689]	25/12/02	460	462	460	462	+4	+0.87	900	-
[7689]	25/12/01	463	463	457	458	-5	-1.08	1,300	-
[7689]	25/11/28	460	463	460	463	+3	+0.65	300	-
[7689]	25/11/27	467	468	460	460	-1	-0.22	1,000	-
[7689]	25/11/26	461	465	460	461	0	0.00	1,100	-
[7689]	25/11/25	468	468	461	461	-5	-1.07	1,400	-
[7689]	25/11/21	465	466	460	466	0	0.00	2,700	-
[7689]	25/11/20	470	470	466	466	0	0.00	1,000	-
[7689]	25/11/19	468	473	465	466	-2	-0.43	3,500	-
[7689]	25/11/18	469	469	468	468	-1	-0.21	1,000	-
[7689]	25/11/17	480	480	469	469	-2	-0.42	4,800	-
[7689]	25/11/14	471	471	471	471	-4	-0.84	200	-
[7689]	25/11/13	471	475	471	475	+4	+0.85	1,100	-
[7689]	25/11/12	471	471	471	471	0	0.00	200	-
[7689]	25/11/11	471	479	470	471	0	0.00	2,400	-
[7689]	25/11/10	465	479	465	471	+2	+0.43	3,600	-
[7689]	25/11/07	468	469	468	469	-1	-0.21	300	-
[7689]	25/11/06	470	470	470	470	-1	-0.21	800	-
[7689]	25/11/05	470	471	466	471	-1	-0.21	2,400	-
[7689]	25/11/04	469	477	469	472	+3	+0.64	1,800	-
[7689]	25/10/31	478	478	468	469	-13	-2.70	3,400	-
[7689]	25/10/30	467	482	466	482	+15	+3.21	1,900	-
[7689]	25/10/29	489	489	465	467	-22	-4.50	9,700	-
[7689]	25/10/28	491	491	489	489	-3	-0.61	1,300	-
[7689]	25/10/27	493	493	491	492	+2	+0.41	500	-
[7689]	25/10/24	490	490	490	490	－	－	300	-
[7689]	25/10/23	－	－	－	491	－	－	0	-
[7689]	25/10/22	493	493	487	491	+5	+1.03	400	-
[7689]	25/10/21	489	489	485	486	-3	-0.61	800	-
[7689]	25/10/20	495	496	489	489	－	－	1,900	-
[7689]	25/10/17	－	－	－	496	－	－	0	-
[7689]	25/10/16	496	500	496	496	-2	-0.40	3,000	-
[7689]	25/10/15	500	504	498	498	0	0.00	600	-
[7689]	25/10/14	501	501	498	498	-4	-0.80	3,100	-
[7689]	25/10/10	502	502	502	502	0	0.00	100	-
[7689]	25/10/09	503	503	502	502	-2	-0.40	300	-
[7689]	25/10/08	504	504	504	504	+1	+0.20	100	-
[7689]	25/10/07	503	503	503	503	-10	-1.95	700	-
[7689]	25/10/06	503	513	502	513	+12	+2.40	3,100	-
[7689]	25/10/03	500	501	500	501	+1	+0.20	300	-
[7689]	25/10/02	505	505	500	500	-6	-1.19	4,900	-
[7689]	25/10/01	508	508	505	506	-6	-1.17	1,400	-
[7689]	25/09/30	512	513	506	512	+2	+0.39	1,300	-
[7689]	25/09/29	508	510	504	510	+3	+0.59	1,600	-
[7689]	25/09/26	505	508	505	507	-1	-0.20	1,200	-
[7689]	25/09/25	508	510	508	508	+3	+0.59	1,600	-
[7689]	25/09/24	514	514	505	505	-2	-0.39	3,200	-
[7689]	25/09/22	514	514	507	507	+3	+0.60	3,500	-
[7689]	25/09/19	518	518	502	504	-16	-3.08	16,100	-
[7689]	25/09/18	525	525	519	520	-6	-1.14	1,400	-
[7689]	25/09/17	530	530	521	526	+2	+0.38	6,200	-
[7689]	25/09/16	515	524	515	524	+9	+1.75	3,500	-
[7689]	25/09/12	511	515	507	515	+6	+1.18	5,200	-
[7689]	25/09/11	507	511	507	509	-1	-0.20	800	-
[7689]	25/09/10	505	513	505	510	+2	+0.39	3,500	-
[7689]	25/09/09	506	508	506	508	+2	+0.40	400	-
[7689]	25/09/08	507	507	506	506	-1	-0.20	1,700	-
[7689]	25/09/05	510	511	506	507	-3	-0.59	4,300	-