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
[7707]	26/10/29	205	206	202	204	-3.0	-1.45	57,400	5,601,989,120
[7707]	26/10/28	207	210	206	207	0	+0.00	43,400	5,684,370,944
[7707]	26/10/27	206	209	205	207	0	+0.00	59,400	5,684,370,944
[7707]	26/10/26	209	210	205	207	-4.0	-1.90	50,500	5,684,370,944
[7707]	26/10/23	208	211	201	211	+3.0	+1.44	134,000	5,794,213,888
[7707]	26/10/22	210	211	206	208	-2.0	-0.95	66,700	5,711,832,064
[7707]	26/10/21	205	211	205	210	+4.0	+1.94	42,000	5,766,753,280
[7707]	26/10/20	210	211	205	206	-2.0	-0.96	102,100	5,656,910,336
[7707]	26/10/19	210	213	207	208	-5.0	-2.35	88,800	5,711,832,064
[7707]	26/10/16	213	218	213	213	0	+0.00	54,500	5,849,135,616
[7707]	26/10/15	215	216	210	213	-2.0	-0.93	101,000	5,849,135,616
[7707]	26/10/14	222	222	215	215	-8.0	-3.59	108,100	5,904,056,832
[7707]	26/10/13	228	229	217	223	-9.0	-3.88	185,400	6,123,742,720
[7707]	26/10/09	228	236	227	232	+5.0	+2.20	199,900	6,370,889,216
[7707]	26/10/08	226	236	221	227	+1.0	+0.44	316,100	6,233,585,664
[7707]	26/10/07	227	227	220	226	+4.0	+1.80	150,300	6,206,125,056
[7707]	26/10/06	215	223	215	222	+5.0	+2.30	182,500	6,096,282,112
[7707]	26/10/05	212	218	210	217	+5.0	+2.36	127,900	5,958,978,560
[7707]	26/10/02	217	217	210	212	-4.0	-1.85	95,700	5,821,675,008
[7707]	26/10/01	211	217	208	216	+4.0	+1.89	691,800	5,931,517,440
[7707]	26/09/30	206	213	205	212	+6.0	+2.91	83,800	5,821,675,008
[7707]	26/09/29	207	207	205	206	-2.0	-0.96	33,500	5,656,910,336
[7707]	26/09/28	211	212	207	208	-3.0	-1.42	62,900	5,711,832,064
[7707]	26/09/25	212	212	209	211	0	+0.00	41,400	5,794,213,888
[7707]	26/09/24	208	211	208	211	+1.0	+0.48	65,000	5,794,213,888
[7707]	26/09/18	209	210	207	210	+1.0	+0.48	33,500	5,766,761,984
[7707]	26/09/17	208	210	206	209	+1.0	+0.48	67,000	5,739,301,376
[7707]	26/09/16	208	210	206	208	-2.0	-0.95	47,700	5,711,840,768
[7707]	26/09/15	206	211	204	210	+5.0	+2.44	92,200	5,766,761,984
[7707]	26/09/14	205	206	201	205	+1.0	+0.49	70,800	5,629,458,432
[7707]	26/09/11	206	206	203	204	-2.0	-0.97	62,900	5,601,997,312
[7707]	26/09/10	205	208	204	206	+1.0	+0.49	69,100	5,656,919,040
[7707]	26/09/09	205	207	205	205	0	+0.00	53,800	5,629,458,432
[7707]	26/09/08	211	211	205	205	-7.0	-3.30	92,000	5,629,458,432
[7707]	26/09/07	212	214	211	212	0	+0.00	36,600	5,821,683,712
[7707]	26/09/04	207	213	207	212	+6.0	+2.91	148,400	5,821,683,712
[7707]	26/09/03	212	213	206	206	-7.0	-3.29	148,500	5,656,919,040
[7707]	26/09/02	215	215	211	213	-3.0	-1.39	105,700	5,849,144,320
[7707]	26/09/01	220	220	214	216	-4.0	-1.82	77,200	5,931,526,656
[7707]	26/08/31	215	220	212	220	+3.0	+1.38	123,100	6,041,369,600
[7707]	26/08/28	217	222	215	217	-2.0	-0.91	121,100	5,958,987,776
[7707]	26/08/27	222	222	217	219	-1.0	-0.45	70,900	6,013,908,992
[7707]	26/08/26	220	224	219	220	-3.0	-1.35	95,200	6,041,369,600
[7707]	26/08/25	224	224	216	223	-2.0	-0.89	161,100	6,123,751,936
[7707]	26/08/24	216	227	215	225	+11.0	+5.14	320,200	6,178,673,664
[7707]	26/08/21	214	217	210	214	-4.0	-1.83	263,300	5,876,605,440
[7707]	26/08/20	210	218	209	218	+6.0	+2.83	212,400	5,986,448,384
[7707]	26/08/19	210	216	210	212	-1.0	-0.47	238,500	5,821,683,712
[7707]	26/08/18	217	219	212	213	-7.0	-3.18	290,300	5,849,144,320
[7707]	26/08/17	227	235	217	220	+1	+0.46	882,400	-
[7707]	26/08/14	221	224	217	219	-3	-1.35	389,300	-
[7707]	26/08/13	215	222	214	222	+6	+2.78	202,800	-
[7707]	26/08/12	217	217	212	216	0	0.00	45,700	-
[7707]	26/08/10	212	217	209	216	+5	+2.37	187,800	-
[7707]	26/08/07	208	212	206	211	0	0.00	42,900	-
[7707]	26/08/06	209	211	206	211	+1	+0.48	44,300	-
[7707]	26/08/05	209	211	207	210	+2	+0.96	51,200	-
[7707]	26/08/04	200	208	200	208	+6	+2.97	82,000	-
[7707]	26/08/03	205	205	197	202	-3	-1.46	111,200	-
[7707]	26/07/31	200	205	197	205	+10	+5.13	135,400	-
[7707]	26/07/30	197	201	195	195	-3	-1.52	82,500	-
[7707]	26/07/29	201	204	195	198	-3	-1.49	196,500	-
[7707]	26/07/28	208	208	201	201	-10	-4.74	114,900	-
[7707]	26/07/27	210	214	206	211	+1	+0.48	82,700	-
[7707]	26/07/24	206	212	203	210	+4	+1.94	80,000	-
[7707]	26/07/23	206	209	205	206	-1	-0.48	37,100	-
[7707]	26/07/22	213	213	207	207	-4	-1.90	67,400	-
[7707]	26/07/21	212	215	209	211	+3	+1.44	118,900	-
[7707]	26/07/17	210	210	203	208	-5	-2.35	175,800	-
[7707]	26/07/16	214	216	210	213	-5	-2.29	175,400	-
[7707]	26/07/15	208	219	206	218	+12	+5.83	177,800	-
[7707]	26/07/14	208	210	205	206	-3	-1.44	137,400	-
[7707]	26/07/13	212	219	208	209	+4	+1.95	341,600	-
[7707]	26/07/10	196	209	196	205	+8	+4.06	170,800	-
[7707]	26/07/09	195	197	192	197	+3	+1.55	136,000	-
[7707]	26/07/08	197	197	192	194	0	0.00	106,800	-
[7707]	26/07/07	201	203	194	194	-3	-1.52	161,100	-
[7707]	26/07/06	193	201	193	197	+2	+1.03	96,300	-
[7707]	26/07/03	195	196	191	195	+2	+1.04	124,200	-
[7707]	26/07/02	192	197	192	193	+1	+0.52	107,100	-
[7707]	26/07/01	194	195	191	192	-2	-1.03	32,300	-
[7707]	26/06/30	191	199	189	194	+2	+1.04	78,200	-
[7707]	26/06/29	191	194	188	192	+5	+2.67	73,600	-
[7707]	26/06/26	191	191	186	187	-3	-1.58	846,800	-
[7707]	26/06/25	192	193	188	190	-1	-0.52	100,800	-
[7707]	26/06/24	188	192	188	191	+3	+1.60	92,900	-
[7707]	26/06/23	194	194	188	188	-8	-4.08	192,800	-
[7707]	26/06/22	193	200	193	196	+3	+1.55	81,000	-
[7707]	26/06/19	199	199	192	193	-4	-2.03	128,300	-
[7707]	26/06/18	194	201	192	197	+3	+1.55	154,900	-
[7707]	26/06/17	190	200	189	194	+6	+3.19	197,200	-
[7707]	26/06/16	196	196	187	188	-5	-2.59	191,800	-
[7707]	26/06/15	197	198	192	193	+1	+0.52	102,600	-
[7707]	26/06/12	199	199	192	192	-5	-2.54	134,700	-
[7707]	26/06/11	192	199	190	197	+1	+0.51	281,300	-
[7707]	26/06/10	207	207	189	196	-12	-5.77	660,700	-
[7707]	26/06/09	218	219	206	208	-10	-4.59	323,500	-
[7707]	26/06/08	216	218	211	218	-2	-0.91	221,300	-
[7707]	26/06/05	220	226	219	220	-1	-0.45	217,400	-
[7707]	26/06/04	227	228	219	221	-8	-3.49	188,800	-
[7707]	26/06/03	248	248	216	229	-21	-8.40	873,500	-
[7707]	26/06/02	255	263	249	250	-2	-0.79	231,200	-
[7707]	26/06/01	245	256	242	252	+7	+2.86	175,700	-
[7707]	26/05/29	256	257	245	245	-13	-5.04	206,700	-
[7707]	26/05/28	250	259	248	258	+9	+3.61	176,800	-
[7707]	26/05/27	250	256	245	249	-2	-0.80	251,000	-
[7707]	26/05/26	266	274	249	251	-10	-3.83	464,000	-
[7707]	26/05/25	276	277	253	261	-16	-5.78	590,000	-
[7707]	26/05/22	251	279	249	277	+28.0	+11.24	682,100	-
[7707]	26/05/21	267	270	246	249	-16.0	-6.04	876,800	-
[7707]	26/05/20	288	288	258	265	-25.0	-8.62	1,130,300	-
[7707]	26/05/19	252	299	252	290	+41.0	+16.47	2,492,800	-
[7707]	26/05/18	260	270	245	249	+6.0	+2.47	1,062,500	-
[7707]	26/05/15	235	264	232	243	+10.0	+4.29	976,200	-
[7707]	26/05/14	250	252	230	233	-28.0	-10.73	668,800	-
[7707]	26/05/13	255	270	253	261	+10.0	+3.98	945,800	-
[7707]	26/05/12	285	285	246	251	-26.0	-9.39	1,562,900	-
[7707]	26/05/11	253	299	243	277	+17.0	+6.54	3,834,400	-
[7707]	26/05/08	238	265	231	260	+38.0	+17.12	2,772,500	-
[7707]	26/05/07	227	229	218	222	+14.0	+6.73	275,100	-
[7707]	26/05/01	205	209	202	208	0	+0.00	90,600	-
[7707]	26/04/30	209	209	203	208	+1.0	+0.48	90,500	-
[7707]	26/04/28	214	214	207	207	-7.0	-3.27	65,500	-
[7707]	26/04/27	219	219	213	214	-5	-2.28	112,600	-
[7707]	26/04/24	226	226	217	219	-6	-2.67	141,300	-
[7707]	26/04/23	230	230	223	225	-4	-1.75	92,600	-
[7707]	26/04/22	229	231	225	229	-4	-1.72	57,600	-
[7707]	26/04/21	232	234	226	233	+3	+1.30	110,500	-
[7707]	26/04/20	224	232	223	230	+5	+2.22	97,700	-
[7707]	26/04/17	220	228	216	225	+5	+2.27	116,100	-
[7707]	26/04/16	220	220	217	220	+1	+0.46	52,100	-
[7707]	26/04/15	216	219	213	219	+6	+2.82	103,400	-
[7707]	26/04/14	214	215	211	213	-2	-0.93	50,200	-
[7707]	26/04/13	215	215	211	215	-1	-0.46	68,600	-
[7707]	26/04/10	221	221	214	216	-6	-2.70	74,200	-
[7707]	26/04/09	226	226	218	222	-4	-1.77	83,800	-
[7707]	26/04/08	222	226	221	226	+7	+3.20	133,300	-
[7707]	26/04/07	216	219	215	219	+2	+0.92	63,800	-
[7707]	26/04/06	218	220	216	217	-3	-1.36	48,200	-
[7707]	26/04/03	216	220	214	220	+2	+0.92	58,600	-
[7707]	26/04/02	217	220	214	218	0	0.00	82,100	-
[7707]	26/04/01	211	218	208	218	+14	+6.86	125,900	-
[7707]	26/03/31	207	210	203	204	-5	-2.39	167,700	-
[7707]	26/03/30	212	212	206	209	-11	-5.00	193,900	-
[7707]	26/03/27	212	220	212	220	+4	+1.85	174,200	-
[7707]	26/03/26	224	226	215	216	-8	-3.57	194,700	-
[7707]	26/03/25	217	224	216	224	+12	+5.66	171,900	-
[7707]	26/03/24	214	215	210	212	+6	+2.91	104,800	-
[7707]	26/03/23	218	218	204	206	-19	-8.44	362,100	-
[7707]	26/03/19	231	234	225	225	-8	-3.43	221,200	-
[7707]	26/03/18	214	233	212	233	+22	+10.43	295,600	-
[7707]	26/03/17	215	218	210	211	-1	-0.47	116,000	-
[7707]	26/03/16	215	215	211	212	-3	-1.40	120,900	-
[7707]	26/03/13	211	215	208	215	+1	+0.47	158,000	-
[7707]	26/03/12	223	223	213	214	-9	-4.04	169,100	-
[7707]	26/03/11	222	228	222	223	0	0.00	127,900	-
[7707]	26/03/10	220	224	217	223	+8	+3.72	152,300	-
[7707]	26/03/09	219	223	209	215	-18	-7.73	296,900	-
[7707]	26/03/06	227	233	225	233	+1	+0.43	182,900	-
[7707]	26/03/05	221	232	221	232	+19	+8.92	311,300	-
[7707]	26/03/04	222	227	209	213	-17	-7.39	524,500	-
[7707]	26/03/03	239	243	230	230	-11	-4.56	348,400	-
[7707]	26/03/02	247	247	235	241	-11	-4.37	367,600	-
[7707]	26/02/27	239	252	239	252	+13	+5.44	418,400	-
[7707]	26/02/26	239	241	235	239	+1	+0.42	124,500	-
[7707]	26/02/25	232	243	231	238	+5	+2.15	234,900	-
[7707]	26/02/24	222	236	219	233	+11	+4.95	430,700	-
[7707]	26/02/20	230	232	222	222	-7	-3.06	234,600	-
[7707]	26/02/19	253	254	225	229	-21	-8.40	879,100	-
[7707]	26/02/18	239	257	235	250	+27	+12.11	1,932,400	-
[7707]	26/02/17	233	234	221	223	-17	-7.08	829,700	-
[7707]	26/02/16	244	247	237	240	+2	+0.84	812,300	-
[7707]	26/02/13	241	242	237	238	-1	-0.42	132,600	-
[7707]	26/02/12	238	242	236	239	+1	+0.42	237,200	-
[7707]	26/02/10	235	239	230	238	+3	+1.28	130,900	-
[7707]	26/02/09	236	236	231	235	+2	+0.86	118,000	-
[7707]	26/02/06	236	236	231	233	-6	-2.51	171,400	-
[7707]	26/02/05	237	242	235	239	+1	+0.42	147,900	-
[7707]	26/02/04	236	239	235	238	+2	+0.85	80,400	-
[7707]	26/02/03	232	236	228	236	+9	+3.96	119,400	-
[7707]	26/02/02	242	242	225	227	-12	-5.02	465,900	-
[7707]	26/01/30	243	244	236	239	+8	+3.46	389,800	-
[7707]	26/01/29	231	235	224	231	-2	-0.86	222,600	-
[7707]	26/01/28	227	235	224	233	+3	+1.30	192,500	-
[7707]	26/01/27	226	234	224	230	+4	+1.77	171,000	-
[7707]	26/01/26	227	231	226	226	-5	-2.16	198,700	-
[7707]	26/01/23	217	231	216	231	+15	+6.94	331,100	-
[7707]	26/01/22	220	220	215	216	-2	-0.92	114,200	-
[7707]	26/01/21	213	221	212	218	-3	-1.36	240,100	-
[7707]	26/01/20	224	232	221	221	-1	-0.45	416,900	-
[7707]	26/01/19	223	224	218	222	0	0.00	253,000	-
[7707]	26/01/16	221	225	219	222	+1	+0.45	299,900	-
[7707]	26/01/15	214	222	214	221	+6	+2.79	300,400	-
[7707]	26/01/14	213	216	212	215	+2	+0.94	109,500	-
[7707]	26/01/13	220	221	212	213	-6	-2.74	264,200	-
[7707]	26/01/09	210	221	207	219	+10	+4.78	759,700	-
[7707]	26/01/08	200	215	199	209	+7	+3.47	464,900	-
[7707]	26/01/07	192	202	191	202	+10	+5.21	467,100	-
[7707]	26/01/06	189	194	189	192	+2	+1.05	108,900	-
[7707]	26/01/05	187	193	186	190	+4	+2.15	138,300	-
[7707]	25/12/30	187	187	184	186	-1	-0.53	75,700	-
[7707]	25/12/29	182	187	181	187	+5	+2.75	114,400	-
[7707]	25/12/26	183	184	181	182	0	0.00	265,600	-
[7707]	25/12/25	182	185	181	182	0	0.00	200,800	-
[7707]	25/12/24	187	188	182	182	-5	-2.67	170,400	-
[7707]	25/12/23	180	187	180	187	+5	+2.75	233,300	-
[7707]	25/12/22	182	183	179	182	+1	+0.55	167,300	-
[7707]	25/12/19	178	181	178	181	+3	+1.69	106,500	-
[7707]	25/12/18	180	180	177	178	-1	-0.56	83,500	-
[7707]	25/12/17	181	181	178	179	-1	-0.56	71,800	-
[7707]	25/12/16	179	181	178	180	+2	+1.12	159,900	-
[7707]	25/12/15	179	181	178	178	-1	-0.56	190,900	-
[7707]	25/12/12	182	183	179	179	-2	-1.10	117,900	-
[7707]	25/12/11	185	185	180	181	-4	-2.16	168,600	-
[7707]	25/12/10	186	186	183	185	+1	+0.54	66,100	-
[7707]	25/12/09	183	187	182	184	0	0.00	92,900	-
[7707]	25/12/08	189	189	182	184	-3	-1.60	238,600	-
[7707]	25/12/05	191	194	184	187	-5	-2.60	236,900	-
[7707]	25/12/04	192	195	192	192	0	0.00	73,700	-
[7707]	25/12/03	194	195	191	192	-1	-0.52	96,400	-
[7707]	25/12/02	203	203	193	193	-9	-4.46	161,200	-
[7707]	25/12/01	207	208	202	202	-4	-1.94	173,200	-
[7707]	25/11/28	202	209	201	206	+5	+2.49	438,600	-
[7707]	25/11/27	199	202	197	201	+3	+1.52	100,700	-
[7707]	25/11/26	195	200	195	198	+3	+1.54	123,400	-
[7707]	25/11/25	203	203	195	195	-5	-2.50	154,400	-
[7707]	25/11/21	200	201	198	200	0	0.00	105,400	-
[7707]	25/11/20	204	204	199	200	-3	-1.48	203,700	-
[7707]	25/11/19	202	205	200	203	+1	+0.50	177,300	-
[7707]	25/11/18	203	203	198	202	-2	-0.98	264,600	-
[7707]	25/11/17	194	205	191	204	+14	+7.37	540,100	-
[7707]	25/11/14	190	191	188	190	-1	-0.52	115,900	-
[7707]	25/11/13	192	192	190	191	-1	-0.52	71,500	-
[7707]	25/11/12	192	193	189	192	+1	+0.52	77,500	-
[7707]	25/11/11	189	192	187	191	+2	+1.06	146,200	-
[7707]	25/11/10	186	190	185	189	+4	+2.16	205,100	-
[7707]	25/11/07	183	189	182	185	+1	+0.54	219,300	-
[7707]	25/11/06	184	185	182	184	0	0.00	62,900	-
[7707]	25/11/05	184	185	179	184	-1	-0.54	135,100	-
[7707]	25/11/04	180	186	178	185	+6	+3.35	203,600	-
[7707]	25/10/31	179	181	178	179	0	0.00	138,500	-
[7707]	25/10/30	179	180	175	179	+2	+1.13	229,800	-
[7707]	25/10/29	184	184	177	177	-8	-4.32	157,900	-
[7707]	25/10/28	186	186	182	185	0	0.00	151,500	-
[7707]	25/10/27	185	187	184	185	+1	+0.54	114,800	-
[7707]	25/10/24	187	187	184	184	-4	-2.13	155,000	-
[7707]	25/10/23	189	191	187	188	-3	-1.57	140,900	-
[7707]	25/10/22	189	192	188	191	0	0.00	153,100	-
[7707]	25/10/21	186	192	184	191	+5	+2.69	223,700	-
[7707]	25/10/20	184	189	184	186	+1	+0.54	152,000	-
[7707]	25/10/17	187	189	184	185	-4	-2.12	108,000	-
[7707]	25/10/16	186	189	185	189	+2	+1.07	150,700	-
[7707]	25/10/15	182	188	181	187	+5	+2.75	231,700	-
[7707]	25/10/14	186	189	177	182	-6	-3.19	733,900	-
[7707]	25/10/10	189	192	187	188	-2	-1.05	255,100	-
[7707]	25/10/09	193	194	190	190	-2	-1.04	289,400	-
[7707]	25/10/08	196	197	192	192	-3	-1.54	215,800	-
[7707]	25/10/07	196	198	194	195	0	0.00	131,600	-
[7707]	25/10/06	197	199	194	195	+2	+1.04	273,500	-
[7707]	25/10/03	193	196	192	193	-1	-0.52	301,800	-
[7707]	25/10/02	198	200	192	194	-3	-1.52	449,500	-
[7707]	25/10/01	206	206	197	197	-11	-5.29	637,100	-
[7707]	25/09/30	209	210	202	208	-1	-0.48	416,100	-
[7707]	25/09/29	210	213	207	209	-3	-1.42	252,700	-
[7707]	25/09/26	210	213	206	212	+4	+1.92	310,600	-
[7707]	25/09/25	210	211	207	208	-4	-1.89	437,100	-
[7707]	25/09/24	212	212	206	212	+2	+0.95	453,700	-
[7707]	25/09/22	210	213	204	210	-3	-1.41	548,400	-
[7707]	25/09/19	212	216	207	213	-1	-0.47	1,271,300	-
[7707]	25/09/18	225	232	211	214	-16	-6.96	2,838,200	-
[7707]	25/09/17	247	283	223	230	+27	+13.30	22,870,800	-
[7707]	25/09/16	195	203	194	203	+9	+4.64	208,400	-
[7707]	25/09/12	198	198	192	194	-3	-1.52	264,800	-
[7707]	25/09/11	201	202	195	197	-3	-1.50	268,400	-
[7707]	25/09/10	200	201	195	200	-1	-0.50	276,600	-
[7707]	25/09/09	207	207	200	201	-5	-2.43	229,400	-
[7707]	25/09/08	209	210	203	206	-4	-1.90	197,000	-
[7707]	25/09/05	214	216	206	210	-5	-2.33	236,700	-