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
[7694]	26/10/29	563	568	557	568	-4.0	-0.70	4,100	3,376,695,808
[7694]	26/10/28	554	572	554	572	+18.0	+3.25	3,500	3,400,475,392
[7694]	26/10/27	557	561	553	554	-6.0	-1.07	3,600	3,293,467,392
[7694]	26/10/26	555	566	555	560	+3.0	+0.54	6,000	3,329,136,640
[7694]	26/10/23	577	577	555	557	-20.0	-3.47	11,500	3,311,302,144
[7694]	26/10/22	578	600	577	577	+1.0	+0.17	8,800	3,430,199,808
[7694]	26/10/21	590	600	576	576	-16.0	-2.70	8,500	3,424,254,976
[7694]	26/10/20	629	630	582	592	-33.0	-5.28	17,500	3,519,373,056
[7694]	26/10/19	592	625	587	625	+25.0	+4.17	21,300	3,715,554,304
[7694]	26/10/16	573	600	571	600	+26.0	+4.53	9,700	3,566,932,224
[7694]	26/10/15	592	592	555	574	-19.0	-3.20	14,400	3,412,365,056
[7694]	26/10/14	594	594	581	593	-6.0	-1.00	7,000	3,525,317,888
[7694]	26/10/13	598	615	585	599	-4.0	-0.66	21,900	3,560,987,392
[7694]	26/10/09	624	670	601	603	-13.0	-2.11	57,600	3,584,766,976
[7694]	26/10/08	641	650	615	616	-45.0	-6.81	32,100	3,662,050,304
[7694]	26/10/07	642	694	642	661	+20.0	+3.12	67,000	3,929,570,304
[7694]	26/10/06	672	685	641	641	-41.0	-6.01	20,900	3,810,672,640
[7694]	26/10/05	637	693	610	682	+42.0	+6.56	148,200	4,054,413,056
[7694]	26/10/02	548	646	548	640	+94.0	+17.22	110,500	3,804,727,808
[7694]	26/10/01	554	564	546	546	-8.0	-1.44	7,900	3,245,908,224
[7694]	26/09/30	545	570	545	554	+4.0	+0.73	13,000	3,293,467,392
[7694]	26/09/29	568	568	542	550	-24.0	-4.18	16,500	3,269,687,808
[7694]	26/09/28	541	580	536	574	+39.0	+7.29	54,000	3,412,365,056
[7694]	26/09/25	542	542	530	535	-10.0	-1.83	10,000	3,180,514,560
[7694]	26/09/24	551	552	536	545	-5.0	-0.91	20,400	3,239,963,392
[7694]	26/09/18	556	567	550	550	-4.0	-0.72	9,900	3,269,687,808
[7694]	26/09/17	564	570	554	554	-11.0	-1.95	17,500	3,293,467,392
[7694]	26/09/16	586	586	561	565	-22.0	-3.75	10,500	3,358,861,056
[7694]	26/09/15	567	590	565	587	+20.0	+3.53	26,700	3,489,648,640
[7694]	26/09/14	604	604	550	567	-27.0	-4.55	36,200	3,531,262,976
[7694]	26/09/11	624	629	585	594	-20.0	-3.26	42,700	3,531,262,976
[7694]	26/09/10	589	625	573	614	+16.0	+2.68	56,200	3,650,160,640
[7694]	26/09/09	560	598	550	598	+42.0	+7.55	101,300	3,555,042,304
[7694]	26/09/08	603	603	552	556	-57.0	-9.30	134,300	3,305,357,056
[7694]	26/09/07	622	660	609	613	-29.0	-4.52	91,100	3,644,215,808
[7694]	26/09/04	623	699	612	642	+39.0	+6.47	473,200	3,816,617,472
[7694]	26/09/03	622	680	583	603	+11.0	+1.86	418,000	3,584,766,976
[7694]	26/09/02	637	653	579	592	-135.0	-18.57	339,500	3,519,373,056
[7694]	26/09/01	627	727	610	727	+100.0	+15.95	855,700	4,321,932,800
[7694]	26/08/31	517	627	495	627	+100.0	+18.98	277,600	3,727,444,224
[7694]	26/08/28	546	556	527	527	-27.0	-4.87	15,500	3,132,955,392
[7694]	26/08/27	503	557	503	554	+53.0	+10.58	52,500	3,293,467,392
[7694]	26/08/26	500	521	500	501	+1.0	+0.20	15,000	2,978,388,480
[7694]	26/08/25	493	505	485	500	+15.0	+3.09	9,500	2,972,443,392
[7694]	26/08/24	505	505	485	485	-23.0	-4.53	15,900	2,883,270,144
[7694]	26/08/21	480	541	480	508	+20.0	+4.10	51,400	3,020,002,560
[7694]	26/08/20	481	515	480	488	-1.0	-0.20	18,200	2,901,104,896
[7694]	26/08/19	510	510	468	489	-17.0	-3.36	25,900	2,907,049,728
[7694]	26/08/18	497	511	495	506	-11.0	-2.13	20,400	3,008,112,896
[7694]	26/08/17	566	588	505	517	-49.0	-8.66	70,700	3,073,506,560
[7694]	26/08/14	529	607	512	566	+38.0	+7.20	132,300	3,364,806,144
[7694]	26/08/13	453	528	452	528	+80.0	+17.86	55,500	3,138,900,224
[7694]	26/08/12	453	453	438	448	+3.0	+0.67	3,600	2,663,309,312
[7694]	26/08/10	446	449	441	445	+5.0	+1.14	1,400	2,645,474,816
[7694]	26/08/07	446	447	440	440	-11.0	-2.44	1,100	2,615,750,400
[7694]	26/08/06	448	458	445	451	-1.0	-0.22	900	2,681,144,064
[7694]	26/08/05	450	473	435	452	+2.0	+0.44	14,200	2,687,088,896
[7694]	26/08/04	432	475	428	450	+20.0	+4.65	19,700	2,675,199,232
[7694]	26/08/03	422	435	422	430	+8.0	+1.90	6,100	2,556,301,312
[7694]	26/07/31	421	429	421	422	+1.0	+0.24	1,500	2,508,742,400
[7694]	26/07/30	414	423	411	421	+4.0	+0.96	4,700	2,502,797,312
[7694]	26/07/29	422	422	414	417	+3.0	+0.72	4,800	2,479,017,984
[7694]	26/07/28	416	417	414	414	-8.0	-1.90	3,700	2,461,183,232
[7694]	26/07/27	416	422	416	422	+2.0	+0.48	5,100	2,508,742,400
[7694]	26/07/24	424	424	418	420	-4.0	-0.94	7,900	2,496,852,480
[7694]	26/07/23	435	435	424	424	-11.0	-2.53	19,800	2,520,632,064
[7694]	26/07/22	447	447	435	435	-6.0	-1.36	7,100	2,586,025,728
[7694]	26/07/21	439	445	439	441	-6.0	-1.34	17,500	2,621,695,232
[7694]	26/07/17	433	464	410	447	+22	+5.18	34,800	-
[7694]	26/07/16	440	440	425	425	-7	-1.62	16,600	-
[7694]	26/07/15	429	446	428	432	+3	+0.70	6,900	-
[7694]	26/07/14	427	436	425	429	-3	-0.69	14,500	-
[7694]	26/07/13	432	442	427	432	0	0.00	14,000	-
[7694]	26/07/10	441	449	429	432	-11	-2.48	9,500	-
[7694]	26/07/09	431	452	431	443	-4	-0.89	5,300	-
[7694]	26/07/08	459	459	447	447	-6	-1.32	10,400	-
[7694]	26/07/07	431	453	419	453	+22	+5.10	25,400	-
[7694]	26/07/06	441	449	431	431	-10	-2.27	6,600	-
[7694]	26/07/03	439	454	425	441	-6	-1.34	36,300	-
[7694]	26/07/02	454	454	436	447	+1	+0.22	11,500	-
[7694]	26/07/01	429	449	429	446	+17	+3.96	14,800	-
[7694]	26/06/30	431	433	423	429	+6	+1.42	10,600	-
[7694]	26/06/29	414	425	413	423	+10	+2.42	5,600	-
[7694]	26/06/26	412	420	408	413	+2	+0.49	7,400	-
[7694]	26/06/25	408	414	408	411	-2	-0.48	4,700	-
[7694]	26/06/24	421	421	411	413	-7	-1.67	13,200	-
[7694]	26/06/23	432	432	415	420	-17	-3.89	24,600	-
[7694]	26/06/22	460	460	434	437	-18	-3.96	9,100	-
[7694]	26/06/19	470	470	446	455	-7	-1.52	11,600	-
[7694]	26/06/18	474	482	446	462	-4	-0.86	23,200	-
[7694]	26/06/17	420	483	413	466	+44	+10.43	41,500	-
[7694]	26/06/16	430	437	421	422	-5	-1.17	8,900	-
[7694]	26/06/15	443	447	425	427	-32	-6.97	27,800	-
[7694]	26/06/12	462	465	439	459	-3	-0.65	32,100	-
[7694]	26/06/11	484	495	451	462	-50	-9.77	51,700	-
[7694]	26/06/10	517	579	500	512	+13	+2.61	286,400	-
[7694]	26/06/09	419	499	417	499	+80	+19.09	91,700	-
[7694]	26/06/08	428	428	413	419	-10	-2.33	16,100	-
[7694]	26/06/05	450	450	409	429	-22	-4.88	33,600	-
[7694]	26/06/04	470	474	450	451	-19	-4.04	5,900	-
[7694]	26/06/03	477	485	468	470	-15	-3.09	4,700	-
[7694]	26/06/02	478	486	466	485	+13	+2.75	6,500	-
[7694]	26/06/01	489	489	458	472	-11	-2.28	7,600	-
[7694]	26/05/29	492	494	479	483	-1	-0.21	16,600	-
[7694]	26/05/28	534	534	475	484	-50	-9.36	54,200	-
[7694]	26/05/27	538	549	529	534	+4	+0.75	15,300	-
[7694]	26/05/26	520	544	520	530	+8	+1.53	13,300	-
[7694]	26/05/25	555	555	522	522	-38	-6.79	19,600	-
[7694]	26/05/22	561	575	557	560	-1.0	-0.18	6,800	-
[7694]	26/05/21	553	578	553	561	+8.0	+1.45	13,600	-
[7694]	26/05/20	579	579	530	553	-36.0	-6.11	25,900	-
[7694]	26/05/19	563	589	563	589	+26.0	+4.62	17,700	-
[7694]	26/05/18	580	582	541	563	-21.0	-3.60	21,000	-
[7694]	26/05/15	624	657	584	584	-100.0	-14.62	56,800	-
[7694]	26/05/14	670	697	668	684	+4.0	+0.59	32,900	-
[7694]	26/05/13	645	681	645	680	+35.0	+5.43	38,200	-
[7694]	26/05/12	652	665	645	645	-17.0	-2.57	7,400	-
[7694]	26/05/11	672	672	634	662	-6.0	-0.90	16,700	-
[7694]	26/05/08	648	669	648	668	+20.0	+3.09	15,800	-
[7694]	26/05/07	639	653	636	648	+9.0	+1.41	9,100	-
[7694]	26/05/01	642	651	632	639	-3.0	-0.47	5,700	-
[7694]	26/04/30	603	655	603	642	-1.0	-0.16	23,500	-
[7694]	26/04/28	626	650	614	643	+9.0	+1.42	22,900	-
[7694]	26/04/27	633	648	623	634	+1	+0.16	8,000	-
[7694]	26/04/24	639	640	631	633	-5	-0.78	4,600	-
[7694]	26/04/23	642	642	634	638	-4	-0.62	6,200	-
[7694]	26/04/22	635	645	632	642	+7	+1.10	4,200	-
[7694]	26/04/21	633	643	633	635	+2	+0.32	7,800	-
[7694]	26/04/20	634	634	625	633	-1	-0.16	6,000	-
[7694]	26/04/17	620	634	619	634	+10	+1.60	5,000	-
[7694]	26/04/16	640	640	623	624	-7	-1.11	5,300	-
[7694]	26/04/15	643	652	629	631	-11	-1.71	9,800	-
[7694]	26/04/14	660	661	635	642	+2	+0.31	19,300	-
[7694]	26/04/13	642	677	627	640	-2	-0.31	46,600	-
[7694]	26/04/10	615	662	604	642	+13	+2.07	62,700	-
[7694]	26/04/09	602	646	602	629	+31	+5.18	76,400	-
[7694]	26/04/08	591	604	591	598	+16	+2.75	15,600	-
[7694]	26/04/07	597	605	579	582	-15	-2.51	19,500	-
[7694]	26/04/06	572	605	572	597	+15	+2.58	13,100	-
[7694]	26/04/03	574	586	564	582	+9	+1.57	11,000	-
[7694]	26/04/02	572	580	563	573	+11	+1.96	9,200	-
[7694]	26/04/01	541	562	541	562	+18	+3.31	9,700	-
[7694]	26/03/31	564	564	537	544	-29	-5.06	20,800	-
[7694]	26/03/30	578	578	559	573	-1	-0.17	4,000	-
[7694]	26/03/27	562	583	562	574	+2	+0.35	9,800	-
[7694]	26/03/26	581	588	569	572	-4	-0.69	20,300	-
[7694]	26/03/25	586	586	562	576	+10	+1.77	25,300	-
[7694]	26/03/24	590	590	560	566	-8	-1.39	22,000	-
[7694]	26/03/23	540	574	532	574	+14	+2.50	21,200	-
[7694]	26/03/19	577	579	560	560	-19	-3.28	11,000	-
[7694]	26/03/18	573	582	568	579	+8	+1.40	17,100	-
[7694]	26/03/17	588	588	568	571	+3	+0.53	9,100	-
[7694]	26/03/16	583	583	563	568	-10	-1.73	13,900	-
[7694]	26/03/13	576	583	566	578	-6	-1.03	3,800	-
[7694]	26/03/12	590	590	576	584	-14	-2.34	6,300	-
[7694]	26/03/11	602	612	581	598	-8	-1.32	18,000	-
[7694]	26/03/10	578	606	576	606	+28	+4.84	6,200	-
[7694]	26/03/09	599	599	572	578	-29	-4.78	11,400	-
[7694]	26/03/06	610	611	593	607	+1	+0.17	10,500	-
[7694]	26/03/05	571	612	566	606	+52	+9.39	31,700	-
[7694]	26/03/04	573	576	539	554	-48	-7.97	47,200	-
[7694]	26/03/03	634	634	602	602	-22	-3.53	28,800	-
[7694]	26/03/02	636	640	619	624	-22	-3.41	25,200	-
[7694]	26/02/27	643	656	641	646	+3	+0.47	17,800	-
[7694]	26/02/26	621	644	619	643	+17	+2.72	22,600	-
[7694]	26/02/25	615	636	613	626	+1	+0.16	16,900	-
[7694]	26/02/24	669	669	611	625	-35	-5.30	68,100	-
[7694]	26/02/20	641	744	635	660	+13	+2.01	317,700	-
[7694]	26/02/19	637	651	620	647	+9	+1.41	43,900	-
[7694]	26/02/18	644	646	634	638	-4	-0.62	5,200	-
[7694]	26/02/17	637	650	632	642	+6	+0.94	21,600	-
[7694]	26/02/16	652	656	625	636	-6	-0.93	55,100	-
[7694]	26/02/13	650	660	635	642	-5	-0.77	56,200	-
[7694]	26/02/12	651	662	642	647	-7	-1.07	45,400	-
[7694]	26/02/10	637	660	633	654	+14	+2.19	26,800	-
[7694]	26/02/09	655	668	640	640	-16	-2.44	47,600	-
[7694]	26/02/06	652	664	645	656	+4	+0.61	35,000	-
[7694]	26/02/05	664	664	628	652	-2	-0.31	42,100	-
[7694]	26/02/04	652	664	639	654	-6	-0.91	21,400	-
[7694]	26/02/03	655	662	651	660	+9	+1.38	16,600	-
[7694]	26/02/02	658	664	650	651	+2	+0.31	10,200	-
[7694]	26/01/30	641	655	635	649	+6	+0.93	16,500	-
[7694]	26/01/29	641	652	635	643	-5	-0.77	19,300	-
[7694]	26/01/28	675	677	643	648	-35	-5.12	42,400	-
[7694]	26/01/27	707	707	665	683	+26	+3.96	85,200	-
[7694]	26/01/26	679	679	657	657	-22	-3.24	39,400	-
[7694]	26/01/23	678	696	670	679	0	0.00	27,100	-
[7694]	26/01/22	693	693	672	679	-8	-1.16	32,200	-
[7694]	26/01/21	687	697	669	687	-10	-1.43	43,700	-
[7694]	26/01/20	699	705	687	697	-2	-0.29	37,500	-
[7694]	26/01/19	694	715	688	699	+12	+1.75	45,400	-
[7694]	26/01/16	686	695	677	687	-2	-0.29	31,900	-
[7694]	26/01/15	694	706	689	689	-3	-0.43	30,700	-
[7694]	26/01/14	713	719	692	692	-23	-3.22	73,300	-
[7694]	26/01/13	736	744	712	715	-25	-3.38	45,300	-
[7694]	26/01/09	710	757	701	740	+27	+3.79	58,500	-
[7694]	26/01/08	707	731	702	713	-8	-1.11	41,600	-
[7694]	26/01/07	762	762	714	721	-52	-6.73	86,300	-
[7694]	26/01/06	795	803	745	773	-22	-2.77	143,800	-
[7694]	26/01/05	771	849	720	795	+13	+1.66	621,000	-
[7694]	25/12/30	850	910	770	782	+22	+2.89	804,500	-
[7694]	25/12/29	760	760	760	760	+100	+15.15	6,300	-
[7694]	25/12/26	557	660	557	660	+100	+17.86	182,700	-
[7694]	25/12/25	567	571	550	560	-17	-2.95	36,100	-
[7694]	25/12/24	529	587	529	577	+48	+9.07	75,400	-
[7694]	25/12/23	527	532	516	529	0	0.00	22,300	-
[7694]	25/12/22	557	557	526	529	-33	-5.87	24,400	-
[7694]	25/12/19	562	562	548	562	-2	-0.35	11,100	-
[7694]	25/12/18	572	572	550	564	-10	-1.74	11,700	-
[7694]	25/12/17	592	592	574	574	-19	-3.20	9,900	-
[7694]	25/12/16	582	593	579	593	+5	+0.85	7,500	-
[7694]	25/12/15	585	590	570	588	+3	+0.51	7,500	-
[7694]	25/12/12	559	586	559	585	+26	+4.65	10,800	-
[7694]	25/12/11	554	560	553	559	-5	-0.89	9,500	-
[7694]	25/12/10	550	565	543	564	+9	+1.62	10,500	-
[7694]	25/12/09	570	575	550	555	-22	-3.81	13,300	-
[7694]	25/12/08	579	579	563	577	-9	-1.54	13,400	-
[7694]	25/12/05	579	586	574	586	+17	+2.99	11,300	-
[7694]	25/12/04	568	575	565	569	-9	-1.56	9,600	-
[7694]	25/12/03	597	597	566	578	-23	-3.83	12,400	-
[7694]	25/12/02	607	607	592	601	0	0.00	7,300	-
[7694]	25/12/01	625	626	600	601	-18	-2.91	6,200	-
[7694]	25/11/28	599	619	599	619	+15	+2.48	6,900	-
[7694]	25/11/27	598	604	587	604	+6	+1.00	8,500	-
[7694]	25/11/26	590	599	561	598	+8	+1.36	27,200	-
[7694]	25/11/25	610	610	586	590	-10	-1.67	9,900	-
[7694]	25/11/21	596	614	581	600	+4	+0.67	20,400	-
[7694]	25/11/20	620	627	592	596	-28	-4.49	18,100	-
[7694]	25/11/19	660	668	623	624	-26	-4.00	18,300	-
[7694]	25/11/18	686	686	619	650	-50	-7.14	55,900	-
[7694]	25/11/17	820	827	695	700	-135	-16.17	66,500	-
[7694]	25/11/14	849	854	835	835	-15	-1.76	17,100	-
[7694]	25/11/13	845	850	838	850	+4	+0.47	4,700	-
[7694]	25/11/12	833	846	833	846	+17	+2.05	12,300	-
[7694]	25/11/11	819	831	819	829	+8	+0.97	9,700	-
[7694]	25/11/10	824	838	821	821	-3	-0.36	7,100	-
[7694]	25/11/07	822	831	811	824	-3	-0.36	14,800	-
[7694]	25/11/06	824	839	824	827	-4	-0.48	11,000	-
[7694]	25/11/05	841	841	801	831	-2	-0.24	20,800	-
[7694]	25/11/04	819	836	815	833	+16	+1.96	7,900	-
[7694]	25/10/31	809	850	809	817	+10	+1.24	17,700	-
[7694]	25/10/30	802	819	802	807	+5	+0.62	12,200	-
[7694]	25/10/29	824	825	802	802	-23	-2.79	17,100	-
[7694]	25/10/28	830	837	825	825	-7	-0.84	4,200	-
[7694]	25/10/27	803	859	803	832	+23	+2.84	35,400	-
[7694]	25/10/24	833	833	801	809	-25	-3.00	31,800	-
[7694]	25/10/23	835	849	833	834	-11	-1.30	5,200	-
[7694]	25/10/22	839	856	832	845	+19	+2.30	17,600	-
[7694]	25/10/21	829	847	823	826	-5	-0.60	15,100	-
[7694]	25/10/20	836	843	818	831	+10	+1.22	27,400	-
[7694]	25/10/17	823	843	819	821	0	0.00	12,300	-
[7694]	25/10/16	824	833	819	821	-9	-1.08	4,400	-
[7694]	25/10/15	812	841	812	830	+18	+2.22	11,600	-
[7694]	25/10/14	809	840	801	812	-20	-2.40	20,700	-
[7694]	25/10/10	820	836	815	832	+12	+1.46	10,900	-
[7694]	25/10/09	841	844	820	820	-6	-0.73	14,600	-
[7694]	25/10/08	824	841	815	826	+2	+0.24	10,000	-
[7694]	25/10/07	841	841	824	824	-13	-1.55	25,500	-
[7694]	25/10/06	832	846	832	837	+7	+0.84	14,100	-
[7694]	25/10/03	828	855	828	830	-1	-0.12	13,100	-
[7694]	25/10/02	823	838	819	831	+8	+0.97	20,000	-
[7694]	25/10/01	835	846	822	823	-17	-2.02	22,200	-
[7694]	25/09/30	838	854	837	840	+3	+0.36	7,800	-
[7694]	25/09/29	832	853	828	837	-9	-1.06	24,200	-
[7694]	25/09/26	853	862	839	846	-14	-1.63	21,000	-
[7694]	25/09/25	875	891	860	860	-15	-1.71	13,100	-
[7694]	25/09/24	893	899	860	875	-9	-1.02	30,600	-
[7694]	25/09/22	900	913	884	884	+4	+0.45	68,900	-
[7694]	25/09/19	875	893	870	880	+6	+0.69	35,600	-
[7694]	25/09/18	888	888	859	874	-6	-0.68	23,500	-
[7694]	25/09/17	862	894	861	880	+17	+1.97	50,300	-
[7694]	25/09/16	840	870	826	863	+27	+3.23	27,000	-
[7694]	25/09/12	858	880	835	836	-22	-2.56	34,000	-
[7694]	25/09/11	870	880	853	858	-11	-1.27	37,700	-
[7694]	25/09/10	838	869	822	869	+28	+3.33	34,700	-
[7694]	25/09/09	833	853	833	841	+9	+1.08	13,900	-
[7694]	25/09/08	856	861	832	832	-9	-1.07	34,700	-
[7694]	25/09/05	805	865	802	841	+31	+3.83	53,600	-