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
[7702]	26/10/29	426	437	419	437	+10.0	+2.34	277,100	10,719,824,896
[7702]	26/10/28	436	436	427	427	-10.0	-2.29	63,900	10,474,520,576
[7702]	26/10/27	437	440	434	437	0	+0.00	50,900	10,719,824,896
[7702]	26/10/26	438	441	437	437	-3.0	-0.68	39,000	10,719,824,896
[7702]	26/10/23	441	445	439	440	-9.0	-2.00	36,600	10,793,416,704
[7702]	26/10/22	448	451	444	449	-3.0	-0.66	17,300	11,014,191,104
[7702]	26/10/21	454	454	450	452	-1.0	-0.22	21,100	11,087,781,888
[7702]	26/10/20	452	453	449	453	+7.0	+1.57	40,700	11,112,312,832
[7702]	26/10/19	445	450	441	446	-3.0	-0.67	46,000	10,940,599,296
[7702]	26/10/16	443	449	443	449	+6.0	+1.35	23,700	11,014,191,104
[7702]	26/10/15	442	449	439	443	+1.0	+0.23	47,400	10,867,007,488
[7702]	26/10/14	441	445	441	442	-3.0	-0.67	26,500	10,842,477,568
[7702]	26/10/13	445	449	439	445	0	+0.00	31,400	10,916,069,376
[7702]	26/10/09	440	446	440	445	+4.0	+0.91	21,400	10,916,069,376
[7702]	26/10/08	446	448	440	441	-7.0	-1.56	34,900	10,817,946,624
[7702]	26/10/07	454	454	446	448	-4.0	-0.88	33,200	10,989,660,160
[7702]	26/10/06	446	453	446	452	+6.0	+1.35	31,400	11,087,781,888
[7702]	26/10/05	446	448	442	446	-2.0	-0.45	22,500	10,940,599,296
[7702]	26/10/02	446	448	439	448	-1.0	-0.22	53,400	10,989,660,160
[7702]	26/10/01	456	456	449	449	-5.0	-1.10	19,800	11,014,191,104
[7702]	26/09/30	454	456	450	454	+4.0	+0.89	20,800	11,136,843,776
[7702]	26/09/29	462	462	450	450	-13.0	-2.81	29,000	11,038,721,024
[7702]	26/09/28	462	463	458	463	+2.0	+0.43	26,200	11,357,618,176
[7702]	26/09/25	459	462	459	461	+2.0	+0.44	21,500	11,308,557,312
[7702]	26/09/24	463	463	455	459	0	+0.00	25,200	11,259,495,424
[7702]	26/09/18	460	460	454	459	0	+0.00	22,300	11,259,495,424
[7702]	26/09/17	458	459	454	459	+3.0	+0.66	17,700	11,259,495,424
[7702]	26/09/16	456	459	454	456	0	+0.00	13,000	11,185,904,640
[7702]	26/09/15	451	456	450	456	+4.0	+0.88	14,400	11,185,904,640
[7702]	26/09/14	453	455	450	452	-1.0	-0.22	16,800	11,087,781,888
[7702]	26/09/11	448	453	448	453	+2.0	+0.44	26,600	11,112,312,832
[7702]	26/09/10	450	453	450	451	0	+0.00	15,800	11,063,251,968
[7702]	26/09/09	454	460	451	451	-3.0	-0.66	59,800	11,063,251,968
[7702]	26/09/08	459	459	453	454	-3.0	-0.66	19,700	11,136,843,776
[7702]	26/09/07	455	459	455	457	+2.0	+0.44	13,400	11,210,434,560
[7702]	26/09/04	454	457	453	455	+1.0	+0.22	12,700	11,161,373,696
[7702]	26/09/03	465	465	454	454	-3.0	-0.66	18,200	11,136,843,776
[7702]	26/09/02	464	466	457	457	-11.0	-2.35	35,400	11,210,434,560
[7702]	26/09/01	465	469	462	468	0	+0.00	25,600	11,480,269,824
[7702]	26/08/31	461	468	456	468	+12.0	+2.63	49,400	11,480,269,824
[7702]	26/08/28	458	460	456	456	-2.0	-0.44	20,400	11,185,904,640
[7702]	26/08/27	460	463	457	458	-4.0	-0.87	17,500	11,234,965,504
[7702]	26/08/26	464	464	457	462	+1.0	+0.22	14,000	11,333,087,232
[7702]	26/08/25	457	461	454	461	+10.0	+2.22	20,100	11,308,557,312
[7702]	26/08/24	463	463	451	451	-11.0	-2.38	30,700	11,063,251,968
[7702]	26/08/21	458	462	454	462	+4.0	+0.87	20,900	11,333,087,232
[7702]	26/08/20	453	458	452	458	+6.0	+1.33	18,300	11,234,965,504
[7702]	26/08/19	459	459	450	452	-5.0	-1.09	23,000	11,087,781,888
[7702]	26/08/18	457	460	455	457	-1.0	-0.22	13,800	11,210,434,560
[7702]	26/08/17	462	464	458	458	-7.0	-1.51	23,400	11,234,968,576
[7702]	26/08/14	455	470	455	465	+7.0	+1.53	41,800	11,406,682,112
[7702]	26/08/13	456	458	451	458	+1.0	+0.22	20,700	11,234,968,576
[7702]	26/08/12	456	457	450	457	+1.0	+0.22	23,700	11,210,438,656
[7702]	26/08/10	457	457	449	456	+7.0	+1.56	23,800	11,185,907,712
[7702]	26/08/07	449	451	446	449	+5.0	+1.13	34,900	11,014,194,176
[7702]	26/08/06	442	449	442	444	+2.0	+0.45	22,500	10,891,541,504
[7702]	26/08/05	442	446	442	442	+2.0	+0.45	15,700	10,842,480,640
[7702]	26/08/04	444	446	440	440	-5.0	-1.12	26,900	10,793,419,776
[7702]	26/08/03	453	453	445	445	-8.0	-1.77	43,700	10,916,072,448
[7702]	26/07/31	460	462	453	453	-6.0	-1.31	24,200	11,112,316,928
[7702]	26/07/30	460	466	457	459	+6.0	+1.32	57,600	11,259,499,520
[7702]	26/07/29	451	461	451	453	+2.0	+0.44	27,600	11,112,316,928
[7702]	26/07/28	460	460	451	451	-7.0	-1.53	23,400	11,063,255,040
[7702]	26/07/27	452	464	452	458	+2.0	+0.44	27,300	11,234,968,576
[7702]	26/07/24	465	470	456	456	-13.0	-2.77	30,200	11,185,907,712
[7702]	26/07/23	473	473	468	469	+1.0	+0.21	6,400	11,504,804,864
[7702]	26/07/22	470	474	468	468	-3.0	-0.64	21,900	11,480,273,920
[7702]	26/07/21	473	475	469	471	+3.0	+0.64	56,400	11,553,865,728
[7702]	26/07/17	467	470	464	468	+1	+0.21	34,700	-
[7702]	26/07/16	469	473	466	467	-1	-0.21	23,800	-
[7702]	26/07/15	473	473	467	468	-1	-0.21	19,300	-
[7702]	26/07/14	474	476	468	469	-5	-1.05	48,900	-
[7702]	26/07/13	473	478	467	474	+3	+0.64	48,000	-
[7702]	26/07/10	463	472	457	471	+16	+3.52	59,600	-
[7702]	26/07/09	457	461	455	455	-2	-0.44	23,600	-
[7702]	26/07/08	465	465	457	457	-6	-1.30	19,300	-
[7702]	26/07/07	460	465	460	463	+1	+0.22	34,800	-
[7702]	26/07/06	458	467	458	462	+6	+1.32	44,100	-
[7702]	26/07/03	457	458	453	456	+3	+0.66	20,100	-
[7702]	26/07/02	448	457	447	453	+6	+1.34	29,500	-
[7702]	26/07/01	450	451	447	447	+2	+0.45	30,200	-
[7702]	26/06/30	449	449	443	445	-7	-1.55	19,300	-
[7702]	26/06/29	448	453	445	452	+7	+1.57	42,500	-
[7702]	26/06/26	449	449	441	445	-1	-0.22	19,500	-
[7702]	26/06/25	441	446	438	446	+7	+1.59	17,000	-
[7702]	26/06/24	440	443	439	439	-1	-0.23	8,400	-
[7702]	26/06/23	448	448	438	440	-7	-1.57	28,800	-
[7702]	26/06/22	442	449	441	447	+5	+1.13	35,800	-
[7702]	26/06/19	444	445	441	442	-2	-0.45	11,900	-
[7702]	26/06/18	444	444	440	444	0	0.00	12,900	-
[7702]	26/06/17	438	445	438	444	+6	+1.37	47,500	-
[7702]	26/06/16	432	441	430	438	+6	+1.39	55,500	-
[7702]	26/06/15	437	437	432	432	-3	-0.69	20,500	-
[7702]	26/06/12	430	437	430	435	+6	+1.40	33,300	-
[7702]	26/06/11	430	434	426	429	-5	-1.15	20,600	-
[7702]	26/06/10	434	435	431	434	+2	+0.46	15,700	-
[7702]	26/06/09	429	434	429	432	+3	+0.70	18,800	-
[7702]	26/06/08	437	438	427	429	-10	-2.28	63,800	-
[7702]	26/06/05	432	440	431	439	+11	+2.57	55,600	-
[7702]	26/06/04	436	436	427	428	-8	-1.83	27,300	-
[7702]	26/06/03	425	436	425	436	+12	+2.83	38,100	-
[7702]	26/06/02	434	434	424	424	-6	-1.40	56,200	-
[7702]	26/06/01	434	435	429	430	+2	+0.47	56,100	-
[7702]	26/05/29	427	436	427	428	+2	+0.47	29,300	-
[7702]	26/05/28	429	432	426	426	-5	-1.16	36,600	-
[7702]	26/05/27	431	434	430	431	+2	+0.47	23,500	-
[7702]	26/05/26	429	431	429	429	-3	-0.69	10,400	-
[7702]	26/05/25	427	438	427	432	+5	+1.17	36,000	-
[7702]	26/05/22	431	431	427	427	0	+0.00	11,200	-
[7702]	26/05/21	431	433	426	427	-1.0	-0.23	39,200	-
[7702]	26/05/20	429	429	422	428	+1.0	+0.23	37,600	-
[7702]	26/05/19	428	429	424	427	+5.0	+1.18	18,700	-
[7702]	26/05/18	430	430	422	422	-8.0	-1.86	33,700	-
[7702]	26/05/15	423	431	421	430	+11.0	+2.63	31,700	-
[7702]	26/05/14	424	424	419	419	-2.0	-0.48	27,900	-
[7702]	26/05/13	421	426	419	421	-8.0	-1.86	77,400	-
[7702]	26/05/12	427	441	418	429	+5.0	+1.18	127,200	-
[7702]	26/05/11	426	439	424	424	-1.0	-0.24	42,600	-
[7702]	26/05/08	426	429	425	425	-2.0	-0.47	33,600	-
[7702]	26/05/07	427	433	426	427	+1.0	+0.23	34,700	-
[7702]	26/05/01	428	428	426	426	-1.0	-0.23	16,900	-
[7702]	26/04/30	432	432	426	427	-13.0	-2.95	33,000	-
[7702]	26/04/28	426	440	426	440	+13.0	+3.04	41,000	-
[7702]	26/04/27	428	431	427	427	-1	-0.23	20,200	-
[7702]	26/04/24	428	433	427	428	+1	+0.23	31,200	-
[7702]	26/04/23	432	433	427	427	-5	-1.16	41,300	-
[7702]	26/04/22	436	436	432	432	-1	-0.23	19,900	-
[7702]	26/04/21	436	437	433	433	-3	-0.69	11,100	-
[7702]	26/04/20	434	438	433	436	+3	+0.69	32,900	-
[7702]	26/04/17	437	437	433	433	-2	-0.46	26,200	-
[7702]	26/04/16	436	437	432	435	0	0.00	20,600	-
[7702]	26/04/15	435	437	433	435	+3	+0.69	18,200	-
[7702]	26/04/14	436	437	431	432	-3	-0.69	31,200	-
[7702]	26/04/13	431	435	430	435	+4	+0.93	25,400	-
[7702]	26/04/10	436	439	430	431	-2	-0.46	69,900	-
[7702]	26/04/09	443	443	433	433	-8	-1.81	25,800	-
[7702]	26/04/08	441	447	436	441	+1	+0.23	56,100	-
[7702]	26/04/07	440	444	435	440	+1	+0.23	32,900	-
[7702]	26/04/06	430	439	430	439	+5	+1.15	35,900	-
[7702]	26/04/03	434	440	434	434	+5	+1.17	25,200	-
[7702]	26/04/02	427	436	427	429	0	0.00	29,200	-
[7702]	26/04/01	435	436	429	429	+4	+0.94	17,000	-
[7702]	26/03/31	425	432	425	425	+1	+0.24	30,400	-
[7702]	26/03/30	435	435	424	424	-19	-4.29	71,800	-
[7702]	26/03/27	436	443	432	443	+10	+2.31	41,600	-
[7702]	26/03/26	437	439	433	433	-5	-1.14	30,200	-
[7702]	26/03/25	431	443	431	438	+7	+1.62	63,800	-
[7702]	26/03/24	432	434	428	431	+4	+0.94	17,100	-
[7702]	26/03/23	434	434	427	427	-7	-1.61	52,500	-
[7702]	26/03/19	444	444	434	434	-13	-2.91	30,800	-
[7702]	26/03/18	438	447	438	447	+9	+2.05	31,000	-
[7702]	26/03/17	431	440	431	438	+5	+1.15	31,100	-
[7702]	26/03/16	435	437	433	433	-2	-0.46	21,100	-
[7702]	26/03/13	432	441	432	435	-1	-0.23	46,900	-
[7702]	26/03/12	437	439	434	436	-2	-0.46	24,000	-
[7702]	26/03/11	438	442	438	438	-2	-0.45	16,200	-
[7702]	26/03/10	437	440	430	440	+11	+2.56	38,300	-
[7702]	26/03/09	431	437	425	429	-4	-0.92	73,400	-
[7702]	26/03/06	431	439	431	433	-3	-0.69	27,500	-
[7702]	26/03/05	430	440	430	436	+10	+2.35	40,000	-
[7702]	26/03/04	435	435	425	426	-12	-2.74	86,000	-
[7702]	26/03/03	443	443	438	438	-3	-0.68	51,300	-
[7702]	26/03/02	444	444	441	441	-5	-1.12	37,800	-
[7702]	26/02/27	446	449	444	446	+3	+0.68	26,500	-
[7702]	26/02/26	446	448	443	443	-3	-0.67	20,100	-
[7702]	26/02/25	444	449	444	446	+2	+0.45	29,700	-
[7702]	26/02/24	441	450	440	444	+4	+0.91	26,400	-
[7702]	26/02/20	447	447	440	440	-7	-1.57	32,900	-
[7702]	26/02/19	444	450	442	447	+3	+0.68	18,600	-
[7702]	26/02/18	444	447	444	444	+3	+0.68	16,900	-
[7702]	26/02/17	444	445	441	441	0	0.00	23,700	-
[7702]	26/02/16	445	446	440	441	-1	-0.23	27,300	-
[7702]	26/02/13	447	450	440	442	-5	-1.12	33,200	-
[7702]	26/02/12	442	450	442	447	+5	+1.13	87,000	-
[7702]	26/02/10	444	444	438	442	+5	+1.14	46,200	-
[7702]	26/02/09	435	442	435	437	+3	+0.69	34,400	-
[7702]	26/02/06	442	445	430	434	-11	-2.47	73,900	-
[7702]	26/02/05	451	451	445	445	+1	+0.23	18,700	-
[7702]	26/02/04	442	449	440	444	+2	+0.45	35,500	-
[7702]	26/02/03	440	446	440	442	+2	+0.45	31,000	-
[7702]	26/02/02	441	442	440	440	+2	+0.46	19,400	-
[7702]	26/01/30	438	442	435	438	+6	+1.39	37,400	-
[7702]	26/01/29	441	442	432	432	-10	-2.26	68,100	-
[7702]	26/01/28	445	445	441	442	-2	-0.45	21,700	-
[7702]	26/01/27	448	449	443	444	-4	-0.89	34,000	-
[7702]	26/01/26	450	450	447	448	-5	-1.10	26,300	-
[7702]	26/01/23	455	457	453	453	+3	+0.67	18,300	-
[7702]	26/01/22	447	453	447	450	+4	+0.90	22,800	-
[7702]	26/01/21	450	450	446	446	-5	-1.11	56,800	-
[7702]	26/01/20	458	458	451	451	-7	-1.53	40,400	-
[7702]	26/01/19	463	463	453	458	-5	-1.08	46,900	-
[7702]	26/01/16	451	464	451	463	+13	+2.89	73,600	-
[7702]	26/01/15	446	454	446	450	-1	-0.22	25,000	-
[7702]	26/01/14	447	452	447	451	+3	+0.67	22,200	-
[7702]	26/01/13	449	449	444	448	-1	-0.22	31,200	-
[7702]	26/01/09	445	450	445	449	+6	+1.35	28,400	-
[7702]	26/01/08	445	448	443	443	-1	-0.23	29,800	-
[7702]	26/01/07	444	450	444	444	-6	-1.33	36,500	-
[7702]	26/01/06	446	450	445	450	+7	+1.58	30,600	-
[7702]	26/01/05	447	447	441	443	+1	+0.23	38,900	-
[7702]	25/12/30	446	446	442	442	-2	-0.45	11,800	-
[7702]	25/12/29	443	447	443	444	-1	-0.22	31,600	-
[7702]	25/12/26	443	445	441	445	+4	+0.91	36,700	-
[7702]	25/12/25	441	445	441	441	0	0.00	29,800	-
[7702]	25/12/24	440	444	440	441	0	0.00	31,400	-
[7702]	25/12/23	440	443	439	441	+1	+0.23	29,600	-
[7702]	25/12/22	446	446	439	440	+2	+0.46	51,600	-
[7702]	25/12/19	436	440	435	438	0	0.00	29,800	-
[7702]	25/12/18	435	440	435	438	0	0.00	30,400	-
[7702]	25/12/17	436	438	433	438	+2	+0.46	19,200	-
[7702]	25/12/16	438	440	436	436	-2	-0.46	18,700	-
[7702]	25/12/15	436	440	436	438	-2	-0.45	30,500	-
[7702]	25/12/12	437	440	436	440	+5	+1.15	43,000	-
[7702]	25/12/11	439	440	434	435	-3	-0.68	33,300	-
[7702]	25/12/10	440	440	437	438	-2	-0.45	34,800	-
[7702]	25/12/09	430	440	430	440	+7	+1.62	47,000	-
[7702]	25/12/08	433	437	432	433	+1	+0.23	21,000	-
[7702]	25/12/05	434	435	429	432	+1	+0.23	37,700	-
[7702]	25/12/04	431	433	430	431	+4	+0.94	24,200	-
[7702]	25/12/03	432	434	427	427	-7	-1.61	38,200	-
[7702]	25/12/02	436	436	434	434	0	0.00	12,600	-
[7702]	25/12/01	438	439	432	434	-6	-1.36	25,400	-
[7702]	25/11/28	438	444	437	440	+2	+0.46	28,200	-
[7702]	25/11/27	443	445	437	438	-5	-1.13	35,900	-
[7702]	25/11/26	440	444	436	443	+7	+1.61	24,100	-
[7702]	25/11/25	429	443	429	436	+7	+1.63	47,600	-
[7702]	25/11/21	425	430	425	429	+1	+0.23	25,700	-
[7702]	25/11/20	428	429	425	428	+3	+0.71	41,500	-
[7702]	25/11/19	429	430	425	425	-3	-0.70	37,500	-
[7702]	25/11/18	428	433	428	428	-4	-0.93	28,200	-
[7702]	25/11/17	435	437	432	432	-4	-0.92	14,900	-
[7702]	25/11/14	439	441	434	436	-5	-1.13	18,000	-
[7702]	25/11/13	442	444	434	441	0	0.00	30,900	-
[7702]	25/11/12	433	441	433	441	+8	+1.85	34,900	-
[7702]	25/11/11	431	435	430	433	-1	-0.23	27,600	-
[7702]	25/11/10	432	434	429	434	+8	+1.88	31,700	-
[7702]	25/11/07	428	435	426	426	-2	-0.47	31,400	-
[7702]	25/11/06	427	434	427	428	+3	+0.71	19,300	-
[7702]	25/11/05	428	433	425	425	-3	-0.70	52,400	-
[7702]	25/11/04	428	433	427	428	-2	-0.47	29,500	-
[7702]	25/10/31	428	430	426	430	+3	+0.70	19,700	-
[7702]	25/10/30	431	433	427	427	-4	-0.93	37,800	-
[7702]	25/10/29	437	438	431	431	-6	-1.37	13,800	-
[7702]	25/10/28	447	447	437	437	-10	-2.24	28,700	-
[7702]	25/10/27	446	449	445	447	+3	+0.68	38,300	-
[7702]	25/10/24	446	448	442	444	+1	+0.23	31,800	-
[7702]	25/10/23	441	448	441	443	-2	-0.45	10,900	-
[7702]	25/10/22	443	446	439	445	+2	+0.45	16,200	-
[7702]	25/10/21	438	443	438	443	+5	+1.14	11,800	-
[7702]	25/10/20	438	443	436	438	+1	+0.23	44,000	-
[7702]	25/10/17	434	437	433	437	+5	+1.16	16,500	-
[7702]	25/10/16	428	436	428	432	+1	+0.23	27,000	-
[7702]	25/10/15	432	438	429	431	+1	+0.23	31,700	-
[7702]	25/10/14	427	431	425	430	-1	-0.23	27,200	-
[7702]	25/10/10	436	436	428	431	-5	-1.15	80,600	-
[7702]	25/10/09	437	441	435	436	0	0.00	27,500	-
[7702]	25/10/08	435	441	435	436	+1	+0.23	16,000	-
[7702]	25/10/07	436	440	434	435	-5	-1.14	14,100	-
[7702]	25/10/06	441	441	436	440	+6	+1.38	36,100	-
[7702]	25/10/03	430	436	430	434	+4	+0.93	12,200	-
[7702]	25/10/02	430	432	429	430	0	0.00	20,900	-
[7702]	25/10/01	441	441	430	430	-10	-2.27	43,800	-
[7702]	25/09/30	443	445	440	440	-3	-0.68	16,700	-
[7702]	25/09/29	453	453	443	443	-15	-3.28	50,600	-
[7702]	25/09/26	456	460	453	458	0	0.00	37,400	-
[7702]	25/09/25	457	458	453	458	+5	+1.10	22,900	-
[7702]	25/09/24	451	453	450	453	-1	-0.22	15,900	-
[7702]	25/09/22	453	455	451	454	+4	+0.89	29,000	-
[7702]	25/09/19	458	458	450	450	-4	-0.88	29,800	-
[7702]	25/09/18	455	455	451	454	-1	-0.22	15,300	-
[7702]	25/09/17	455	455	451	455	-1	-0.22	11,900	-
[7702]	25/09/16	451	457	451	456	+5	+1.11	12,400	-
[7702]	25/09/12	451	453	450	451	-1	-0.22	17,600	-
[7702]	25/09/11	455	455	450	452	0	0.00	18,100	-
[7702]	25/09/10	458	458	452	452	-2	-0.44	20,800	-
[7702]	25/09/09	451	454	449	454	+3	+0.67	19,900	-
[7702]	25/09/08	454	458	447	451	-1	-0.22	50,900	-
[7702]	25/09/05	452	458	450	452	+2	+0.44	57,600	-