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
[7692]	26/10/29	72	73	71	71	0	+0.00	271,700	7,819,243,520
[7692]	26/10/28	72	73	71	71	-2.0	-2.74	244,900	7,819,243,520
[7692]	26/10/27	72	73	72	73	0	+0.00	76,600	8,039,503,872
[7692]	26/10/26	73	74	72	73	+1.0	+1.39	140,500	8,039,503,872
[7692]	26/10/23	72	73	72	72	0	+0.00	175,200	7,929,373,696
[7692]	26/10/22	73	75	72	72	-1.0	-1.37	242,100	7,929,373,696
[7692]	26/10/21	72	75	72	73	0	+0.00	204,800	8,039,503,872
[7692]	26/10/20	75	76	73	73	-1.0	-1.35	375,000	8,039,503,872
[7692]	26/10/19	74	75	73	74	-1.0	-1.33	139,100	8,149,634,048
[7692]	26/10/16	73	75	73	75	+2.0	+2.74	179,800	8,259,764,224
[7692]	26/10/15	74	75	73	73	-2.0	-2.67	293,400	8,039,503,872
[7692]	26/10/14	75	76	74	75	-1.0	-1.32	233,200	8,259,764,224
[7692]	26/10/13	75	76	74	76	0	+0.00	261,900	8,369,894,400
[7692]	26/10/09	75	76	75	76	+1.0	+1.33	139,800	8,369,894,400
[7692]	26/10/08	77	77	75	75	-2.0	-2.60	109,300	8,259,764,224
[7692]	26/10/07	76	77	75	77	+1.0	+1.32	86,500	8,480,024,576
[7692]	26/10/06	76	77	75	76	0	+0.00	151,200	8,369,894,400
[7692]	26/10/05	77	77	76	76	-1.0	-1.30	151,600	8,369,894,400
[7692]	26/10/02	76	78	76	77	+1.0	+1.32	238,100	8,480,024,576
[7692]	26/10/01	76	78	76	76	-2.0	-2.56	162,600	8,369,894,400
[7692]	26/09/30	77	78	76	78	+2.0	+2.63	71,400	8,590,154,752
[7692]	26/09/29	77	77	76	76	0	+0.00	81,400	8,369,894,400
[7692]	26/09/28	78	78	76	76	-1.0	-1.30	254,800	8,369,894,400
[7692]	26/09/25	77	78	76	77	-1.0	-1.28	287,300	8,480,024,576
[7692]	26/09/24	78	78	77	78	+1.0	+1.30	152,500	8,590,154,752
[7692]	26/09/18	77	78	77	77	0	+0.00	46,600	8,480,024,576
[7692]	26/09/17	78	79	77	77	-2.0	-2.53	241,400	8,480,024,576
[7692]	26/09/16	78	79	78	79	+1.0	+1.28	288,800	8,700,284,928
[7692]	26/09/15	79	79	78	78	-1.0	-1.27	186,600	8,590,154,752
[7692]	26/09/14	79	79	77	79	0	+0.00	251,300	8,700,284,928
[7692]	26/09/11	82	85	77	79	-3.0	-3.66	1,628,700	8,700,284,928
[7692]	26/09/10	82	82	80	82	+1.0	+1.23	135,300	9,030,675,456
[7692]	26/09/09	81	82	80	81	0	+0.00	82,400	8,920,545,280
[7692]	26/09/08	81	81	80	81	0	+0.00	129,300	8,920,545,280
[7692]	26/09/07	81	81	79	81	+1.0	+1.25	483,000	8,920,545,280
[7692]	26/09/04	79	81	79	80	0	+0.00	157,800	8,810,415,104
[7692]	26/09/03	81	82	79	80	0	+0.00	522,300	8,810,415,104
[7692]	26/09/02	80	81	80	80	-1.0	-1.23	303,300	8,810,415,104
[7692]	26/09/01	81	81	80	81	0	+0.00	20,900	8,920,545,280
[7692]	26/08/31	80	81	79	81	+1.0	+1.25	99,800	8,920,545,280
[7692]	26/08/28	80	81	80	80	0	+0.00	145,500	8,810,415,104
[7692]	26/08/27	81	81	79	80	0	+0.00	123,100	8,810,415,104
[7692]	26/08/26	80	81	80	80	0	+0.00	84,300	8,810,415,104
[7692]	26/08/25	81	81	80	80	0	+0.00	13,400	8,810,415,104
[7692]	26/08/24	80	81	80	80	+1.0	+1.27	139,500	8,810,415,104
[7692]	26/08/21	80	81	79	79	-2.0	-2.47	85,100	8,700,284,928
[7692]	26/08/20	80	81	79	81	+2.0	+2.53	152,600	8,920,545,280
[7692]	26/08/19	80	81	79	79	-1.0	-1.25	157,800	8,700,284,928
[7692]	26/08/18	82	82	80	80	-2.0	-2.44	135,000	8,810,415,104
[7692]	26/08/17	81	82	80	82	+2.0	+2.50	179,600	9,030,675,456
[7692]	26/08/14	80	81	79	80	+1.0	+1.27	442,900	8,810,415,104
[7692]	26/08/13	78	80	78	79	0	+0.00	137,500	8,700,284,928
[7692]	26/08/12	77	79	76	79	+2.0	+2.60	301,300	8,700,284,928
[7692]	26/08/10	76	78	76	77	+1.0	+1.32	80,300	8,480,024,576
[7692]	26/08/07	77	78	76	76	-1.0	-1.30	79,800	8,369,894,400
[7692]	26/08/06	77	78	76	77	0	+0.00	99,600	8,480,024,576
[7692]	26/08/05	77	78	77	77	-1.0	-1.28	52,400	8,480,024,576
[7692]	26/08/04	76	78	76	78	0	+0.00	86,700	8,590,154,752
[7692]	26/08/03	78	78	75	78	0	+0.00	186,400	8,590,154,752
[7692]	26/07/31	79	79	77	78	0	+0.00	160,000	8,590,154,752
[7692]	26/07/30	78	79	76	78	0	+0.00	190,300	8,590,154,752
[7692]	26/07/29	79	80	78	78	0	+0.00	214,400	8,590,154,752
[7692]	26/07/28	79	80	78	78	-1.0	-1.27	237,000	8,590,154,752
[7692]	26/07/27	79	81	79	79	+1.0	+1.28	264,700	8,700,284,928
[7692]	26/07/24	80	81	78	78	-2.0	-2.50	183,100	8,590,154,752
[7692]	26/07/23	79	80	79	80	+1.0	+1.27	25,800	8,810,415,104
[7692]	26/07/22	79	80	78	79	0	+0.00	68,800	8,700,284,928
[7692]	26/07/21	78	81	78	79	0	+0.00	293,000	8,700,284,928
[7692]	26/07/17	80	80	78	79	-2	-2.47	414,200	-
[7692]	26/07/16	80	82	79	81	+1	+1.25	264,100	-
[7692]	26/07/15	81	81	79	80	0	0.00	124,700	-
[7692]	26/07/14	79	81	79	80	+1	+1.27	287,200	-
[7692]	26/07/13	78	80	78	79	+1	+1.28	336,300	-
[7692]	26/07/10	78	79	78	78	+1	+1.30	155,900	-
[7692]	26/07/09	78	78	76	77	0	0.00	157,400	-
[7692]	26/07/08	77	78	76	77	0	0.00	200,600	-
[7692]	26/07/07	78	79	77	77	0	0.00	289,000	-
[7692]	26/07/06	78	78	76	77	-1	-1.28	321,900	-
[7692]	26/07/03	77	78	76	78	+1	+1.30	84,900	-
[7692]	26/07/02	75	78	75	77	+2	+2.67	153,400	-
[7692]	26/07/01	75	76	75	75	0	0.00	124,100	-
[7692]	26/06/30	75	76	74	75	0	0.00	95,600	-
[7692]	26/06/29	73	76	73	75	0	0.00	251,100	-
[7692]	26/06/26	74	76	73	75	+2	+2.74	408,500	-
[7692]	26/06/25	74	75	73	73	0	0.00	298,100	-
[7692]	26/06/24	73	74	73	73	-1	-1.35	233,700	-
[7692]	26/06/23	74	75	73	74	0	0.00	232,500	-
[7692]	26/06/22	73	75	73	74	0	0.00	262,500	-
[7692]	26/06/19	75	76	73	74	-1	-1.33	382,900	-
[7692]	26/06/18	77	77	74	75	-2	-2.60	524,800	-
[7692]	26/06/17	75	84	75	77	+3	+4.05	2,723,900	-
[7692]	26/06/16	77	77	73	74	-3	-3.90	662,900	-
[7692]	26/06/15	80	80	76	77	-2	-2.53	1,245,000	-
[7692]	26/06/12	91	95	79	79	-11	-12.22	3,586,900	-
[7692]	26/06/11	90	91	89	90	0	0.00	259,100	-
[7692]	26/06/10	90	91	89	90	-1	-1.10	271,200	-
[7692]	26/06/09	91	93	90	91	+1	+1.11	258,500	-
[7692]	26/06/08	91	92	89	90	-3	-3.23	271,600	-
[7692]	26/06/05	91	94	91	93	+2	+2.20	277,100	-
[7692]	26/06/04	93	93	90	91	0	0.00	225,200	-
[7692]	26/06/03	92	92	90	91	-1	-1.09	166,300	-
[7692]	26/06/02	93	93	90	92	-2	-2.13	572,200	-
[7692]	26/06/01	94	95	92	94	0	0.00	334,200	-
[7692]	26/05/29	91	96	90	94	+4	+4.44	1,081,100	-
[7692]	26/05/28	90	90	88	90	0	0.00	257,300	-
[7692]	26/05/27	90	91	89	90	-2	-2.17	550,300	-
[7692]	26/05/26	91	92	90	92	+1	+1.10	382,700	-
[7692]	26/05/25	93	93	90	91	-2	-2.15	755,800	-
[7692]	26/05/22	95	95	93	93	-2.0	-2.11	243,200	-
[7692]	26/05/21	93	95	93	95	+3.0	+3.26	191,400	-
[7692]	26/05/20	95	98	92	92	-3.0	-3.16	681,500	-
[7692]	26/05/19	95	95	93	95	+1.0	+1.06	311,600	-
[7692]	26/05/18	93	95	93	94	+1.0	+1.08	275,200	-
[7692]	26/05/15	96	96	90	93	-2.0	-2.11	893,100	-
[7692]	26/05/14	96	97	95	95	-1.0	-1.04	372,900	-
[7692]	26/05/13	97	97	95	96	0	+0.00	144,800	-
[7692]	26/05/12	96	97	96	96	+1.0	+1.05	207,600	-
[7692]	26/05/11	95	96	95	95	-1.0	-1.04	82,300	-
[7692]	26/05/08	96	96	95	96	+1.0	+1.05	278,100	-
[7692]	26/05/07	96	97	95	95	-1.0	-1.04	246,900	-
[7692]	26/05/01	96	96	95	96	+1.0	+1.05	177,500	-
[7692]	26/04/30	97	97	95	95	-2.0	-2.06	343,300	-
[7692]	26/04/28	97	97	96	97	+1.0	+1.04	57,600	-
[7692]	26/04/27	97	97	96	96	-1	-1.03	246,500	-
[7692]	26/04/24	96	97	96	97	+1	+1.04	128,900	-
[7692]	26/04/23	97	98	96	96	-1	-1.03	239,500	-
[7692]	26/04/22	98	98	96	97	-1	-1.02	306,200	-
[7692]	26/04/21	98	99	97	98	0	0.00	209,800	-
[7692]	26/04/20	98	99	98	98	0	0.00	101,600	-
[7692]	26/04/17	99	99	98	98	0	0.00	55,700	-
[7692]	26/04/16	97	99	97	98	+1	+1.03	225,100	-
[7692]	26/04/15	97	99	96	97	0	0.00	512,100	-
[7692]	26/04/14	98	98	97	97	0	0.00	71,000	-
[7692]	26/04/13	97	98	96	97	-1	-1.02	359,200	-
[7692]	26/04/10	98	99	97	98	0	0.00	323,100	-
[7692]	26/04/09	99	100	98	98	-1	-1.01	178,200	-
[7692]	26/04/08	100	100	99	99	+1	+1.02	242,600	-
[7692]	26/04/07	99	100	98	98	0	0.00	274,000	-
[7692]	26/04/06	99	99	98	98	0	0.00	220,900	-
[7692]	26/04/03	98	99	97	98	+1	+1.03	136,100	-
[7692]	26/04/02	99	99	97	97	-1	-1.02	697,800	-
[7692]	26/04/01	99	100	98	98	0	0.00	404,200	-
[7692]	26/03/31	100	100	97	98	-1	-1.01	525,800	-
[7692]	26/03/30	99	100	98	99	-2	-1.98	366,800	-
[7692]	26/03/27	98	101	98	101	+3	+3.06	623,100	-
[7692]	26/03/26	100	101	98	98	-1	-1.01	602,900	-
[7692]	26/03/25	98	101	98	99	+2	+2.06	486,300	-
[7692]	26/03/24	98	99	97	97	+2	+2.11	517,900	-
[7692]	26/03/23	100	100	95	95	-5	-5.00	1,660,400	-
[7692]	26/03/19	103	104	100	100	-4	-3.85	771,900	-
[7692]	26/03/18	103	106	103	104	+1	+0.97	884,400	-
[7692]	26/03/17	101	104	100	103	+4	+4.04	1,133,200	-
[7692]	26/03/16	101	101	99	99	-1	-1.00	679,100	-
[7692]	26/03/13	106	109	100	100	-6	-5.66	5,250,400	-
[7692]	26/03/12	104	106	104	106	+1	+0.95	505,500	-
[7692]	26/03/11	105	106	104	105	0	0.00	754,800	-
[7692]	26/03/10	103	105	102	105	+3	+2.94	464,800	-
[7692]	26/03/09	102	102	99	102	-3	-2.86	928,700	-
[7692]	26/03/06	103	105	103	105	+2	+1.94	484,800	-
[7692]	26/03/05	102	105	101	103	+4	+4.04	743,400	-
[7692]	26/03/04	100	102	97	99	-4	-3.88	1,378,400	-
[7692]	26/03/03	105	105	103	103	-2	-1.90	462,200	-
[7692]	26/03/02	105	105	103	105	0	0.00	581,700	-
[7692]	26/02/27	103	105	103	105	+2	+1.94	257,500	-
[7692]	26/02/26	103	104	103	103	0	0.00	324,800	-
[7692]	26/02/25	102	103	102	103	+2	+1.98	156,800	-
[7692]	26/02/24	102	103	101	101	-1	-0.98	306,300	-
[7692]	26/02/20	103	104	101	102	-2	-1.92	432,300	-
[7692]	26/02/19	104	104	103	104	+1	+0.97	187,500	-
[7692]	26/02/18	102	104	101	103	+1	+0.98	458,900	-
[7692]	26/02/17	102	102	100	102	0	0.00	235,500	-
[7692]	26/02/16	100	102	100	102	+3	+3.03	271,900	-
[7692]	26/02/13	102	103	99	99	-3	-2.94	591,900	-
[7692]	26/02/12	101	104	101	102	0	0.00	312,500	-
[7692]	26/02/10	100	102	100	102	+2	+2.00	258,100	-
[7692]	26/02/09	100	101	99	100	0	0.00	421,600	-
[7692]	26/02/06	100	101	98	100	0	0.00	535,200	-
[7692]	26/02/05	100	101	100	100	-1	-0.99	158,600	-
[7692]	26/02/04	101	102	100	101	0	0.00	296,600	-
[7692]	26/02/03	100	101	99	101	+1	+1.00	285,000	-
[7692]	26/02/02	102	102	99	100	-2	-1.96	241,100	-
[7692]	26/01/30	99	102	99	102	+2	+2.00	212,200	-
[7692]	26/01/29	101	101	96	100	-1	-0.99	592,100	-
[7692]	26/01/28	102	102	100	101	-1	-0.98	451,100	-
[7692]	26/01/27	102	103	101	102	-2	-1.92	367,600	-
[7692]	26/01/26	105	105	102	104	-1	-0.95	747,400	-
[7692]	26/01/23	103	105	103	105	+1	+0.96	380,300	-
[7692]	26/01/22	104	104	103	104	0	0.00	296,200	-
[7692]	26/01/21	105	105	102	104	-1	-0.95	634,100	-
[7692]	26/01/20	106	106	104	105	-1	-0.94	231,200	-
[7692]	26/01/19	104	107	103	106	+1	+0.95	401,300	-
[7692]	26/01/16	106	106	104	105	-1	-0.94	217,700	-
[7692]	26/01/15	103	107	103	106	+3	+2.91	683,100	-
[7692]	26/01/14	104	105	102	103	-1	-0.96	444,800	-
[7692]	26/01/13	106	106	103	104	-2	-1.89	621,200	-
[7692]	26/01/09	106	107	105	106	0	0.00	426,300	-
[7692]	26/01/08	109	109	105	106	-3	-2.75	764,700	-
[7692]	26/01/07	108	109	106	109	+1	+0.93	593,200	-
[7692]	26/01/06	107	109	107	108	+2	+1.89	606,900	-
[7692]	26/01/05	105	106	104	106	+2	+1.92	627,300	-
[7692]	25/12/30	104	105	103	104	-1	-0.95	210,400	-
[7692]	25/12/29	104	106	102	105	+2	+1.94	509,300	-
[7692]	25/12/26	103	105	102	103	-1	-0.96	484,000	-
[7692]	25/12/25	102	104	101	104	+2	+1.96	430,700	-
[7692]	25/12/24	102	103	101	102	0	0.00	841,800	-
[7692]	25/12/23	98	102	98	102	+4	+4.08	1,209,100	-
[7692]	25/12/22	100	100	98	98	-1	-1.01	533,800	-
[7692]	25/12/19	98	100	97	99	+2	+2.06	555,300	-
[7692]	25/12/18	97	98	96	97	0	0.00	300,300	-
[7692]	25/12/17	98	99	96	97	-2	-2.02	515,100	-
[7692]	25/12/16	101	101	97	99	-2	-1.98	700,000	-
[7692]	25/12/15	96	101	94	101	+5	+5.21	1,318,100	-
[7692]	25/12/12	101	104	94	96	-4	-4.00	3,857,500	-
[7692]	25/12/11	100	101	99	100	0	0.00	718,100	-
[7692]	25/12/10	98	100	97	100	+3	+3.09	294,000	-
[7692]	25/12/09	98	99	97	97	-1	-1.02	431,400	-
[7692]	25/12/08	99	99	97	98	-1	-1.01	633,500	-
[7692]	25/12/05	99	100	98	99	-1	-1.00	411,400	-
[7692]	25/12/04	99	100	98	100	+1	+1.01	169,800	-
[7692]	25/12/03	99	100	98	99	+1	+1.02	360,900	-
[7692]	25/12/02	100	100	98	98	-2	-2.00	591,000	-
[7692]	25/12/01	103	103	99	100	-3	-2.91	804,200	-
[7692]	25/11/28	102	105	101	103	+2	+1.98	891,300	-
[7692]	25/11/27	100	102	99	101	0	0.00	882,300	-
[7692]	25/11/26	98	101	98	101	+2	+2.02	423,600	-
[7692]	25/11/25	98	101	97	99	+1	+1.02	974,200	-
[7692]	25/11/21	98	99	97	98	-1	-1.01	449,500	-
[7692]	25/11/20	100	100	97	99	0	0.00	675,700	-
[7692]	25/11/19	101	101	99	99	-1	-1.00	417,600	-
[7692]	25/11/18	101	102	100	100	-2	-1.96	591,600	-
[7692]	25/11/17	103	103	101	102	-1	-0.97	493,500	-
[7692]	25/11/14	103	104	102	103	-1	-0.96	588,300	-
[7692]	25/11/13	105	105	103	104	-1	-0.95	261,400	-
[7692]	25/11/12	103	106	103	105	+1	+0.96	321,400	-
[7692]	25/11/11	105	105	102	104	-1	-0.95	368,500	-
[7692]	25/11/10	102	105	102	105	+3	+2.94	436,400	-
[7692]	25/11/07	102	102	100	102	0	0.00	306,400	-
[7692]	25/11/06	102	103	101	102	-1	-0.97	279,200	-
[7692]	25/11/05	102	103	99	103	+1	+0.98	1,121,500	-
[7692]	25/11/04	101	102	100	102	0	0.00	302,700	-
[7692]	25/10/31	102	104	100	102	0	0.00	1,101,500	-
[7692]	25/10/30	99	102	99	102	+2	+2.00	502,700	-
[7692]	25/10/29	104	104	100	100	-4	-3.85	1,112,100	-
[7692]	25/10/28	105	105	103	104	-1	-0.95	533,600	-
[7692]	25/10/27	104	106	103	105	0	0.00	591,800	-
[7692]	25/10/24	110	111	104	105	-5	-4.55	1,210,400	-
[7692]	25/10/23	113	114	109	110	-4	-3.51	932,500	-
[7692]	25/10/22	114	116	113	114	0	0.00	615,100	-
[7692]	25/10/21	112	117	110	114	+2	+1.79	1,628,100	-
[7692]	25/10/20	109	113	109	112	+4	+3.70	808,900	-
[7692]	25/10/17	109	111	107	108	-2	-1.82	680,900	-
[7692]	25/10/16	109	110	107	110	+1	+0.92	553,500	-
[7692]	25/10/15	103	109	103	109	+6	+5.83	1,024,100	-
[7692]	25/10/14	107	107	102	103	-6	-5.50	1,069,300	-
[7692]	25/10/10	108	110	105	109	0	0.00	816,900	-
[7692]	25/10/09	106	110	105	109	+4	+3.81	971,900	-
[7692]	25/10/08	108	109	105	105	-2	-1.87	888,100	-
[7692]	25/10/07	104	108	102	107	+3	+2.88	1,099,100	-
[7692]	25/10/06	108	109	103	104	-1	-0.95	1,436,900	-
[7692]	25/10/03	104	106	102	105	+1	+0.96	1,706,900	-
[7692]	25/10/02	112	113	104	104	-8	-7.14	2,240,300	-
[7692]	25/10/01	117	118	111	112	-6	-5.08	1,809,200	-
[7692]	25/09/30	126	126	117	118	-6	-4.84	2,043,600	-
[7692]	25/09/29	130	133	124	124	-8	-6.06	2,528,100	-
[7692]	25/09/26	124	133	122	132	+9	+7.32	6,030,900	-
[7692]	25/09/25	117	123	116	123	+5	+4.24	2,592,900	-
[7692]	25/09/24	116	119	114	118	+3	+2.61	1,014,600	-
[7692]	25/09/22	115	119	114	115	+2	+1.77	1,908,200	-
[7692]	25/09/19	111	116	109	113	+2	+1.80	1,505,100	-
[7692]	25/09/18	111	112	108	111	+2	+1.83	1,004,700	-
[7692]	25/09/17	109	110	106	109	-1	-0.91	2,055,500	-
[7692]	25/09/16	113	114	107	110	-2	-1.79	2,797,500	-
[7692]	25/09/12	124	132	110	112	-10	-8.20	10,432,100	-
[7692]	25/09/11	123	125	121	122	-1	-0.81	1,122,900	-
[7692]	25/09/10	123	124	121	123	0	0.00	642,100	-
[7692]	25/09/09	123	126	122	123	-1	-0.81	956,600	-
[7692]	25/09/08	123	126	122	124	+3	+2.48	1,039,000	-
[7692]	25/09/05	122	122	119	121	0	0.00	706,200	-