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
[7709]	26/09/30	42	49	37	40	-1.0	-2.44	1,033,400	550,698,176
[7709]	26/09/29	39	41	36	41	0	+0.00	662,300	564,465,600
[7709]	26/09/28	47	48	40	41	-7.0	-14.58	727,700	564,465,600
[7709]	26/09/25	52	56	48	48	-6.0	-11.11	673,600	660,837,760
[7709]	26/09/24	56	62	52	54	-6.0	-10.00	1,017,600	743,442,496
[7709]	26/09/18	69	75	60	60	-10.0	-14.29	1,449,000	826,047,232
[7709]	26/09/17	58	74	50	70	+16.0	+29.63	3,418,600	963,721,792
[7709]	26/09/16	63	63	53	54	-11.0	-16.92	838,200	743,442,496
[7709]	26/09/15	80	80	60	65	-11.0	-14.47	1,518,900	894,884,480
[7709]	26/09/14	76	84	68	76	+9.0	+13.43	2,405,500	1,046,326,528
[7709]	26/09/11	83	95	63	67	-5.0	-6.94	5,200,600	922,419,392
[7709]	26/09/10	56	88	56	72	+11.0	+18.03	4,646,600	991,256,704
[7709]	26/09/09	45	68	45	61	+16.0	+35.56	3,630,400	839,814,720
[7709]	26/09/08	49	49	44	45	-3.0	-6.25	581,000	619,535,424
[7709]	26/09/07	53	53	45	48	-10.0	-17.24	1,055,000	660,837,760
[7709]	26/09/04	61	61	56	58	-6.0	-9.38	534,600	798,512,320
[7709]	26/09/03	66	68	56	64	-4.0	-5.88	1,271,500	881,117,056
[7709]	26/09/02	78	79	62	68	0	+0.00	1,880,200	936,186,880
[7709]	26/09/01	73	82	64	68	+5.0	+7.94	3,559,000	936,186,880
[7709]	26/08/31	53	76	52	63	+11.0	+21.15	4,222,200	867,349,632
[7709]	26/08/28	58	64	51	52	+4.0	+8.33	2,862,700	715,907,584
[7709]	26/08/27	61	61	45	48	-12.0	-20.00	1,764,300	660,837,760
[7709]	26/08/26	41	66	41	60	+24.0	+66.67	6,326,600	826,047,232
[7709]	26/08/25	37	37	36	36	-1.0	-2.70	44,300	495,628,352
[7709]	26/08/24	38	38	36	37	-1.0	-2.63	137,700	509,395,808
[7709]	26/08/21	38	38	37	38	0	+0.00	55,300	523,163,264
[7709]	26/08/20	38	40	38	38	0	+0.00	32,400	523,163,264
[7709]	26/08/19	40	41	37	38	-2.0	-5.00	195,900	523,163,264
[7709]	26/08/18	40	41	40	40	0	+0.00	52,700	550,698,176
[7709]	26/08/17	41	41	40	40	+1	+2.56	62,000	-
[7709]	26/08/14	41	41	39	39	-2	-4.88	51,100	-
[7709]	26/08/13	41	41	39	41	0	0.00	71,100	-
[7709]	26/08/12	43	43	39	41	-1	-2.38	265,700	-
[7709]	26/08/10	43	46	42	42	0	0.00	272,600	-
[7709]	26/08/07	50	52	42	42	-5	-10.64	1,256,800	-
[7709]	26/08/06	43	50	41	47	+8	+20.51	1,790,500	-
[7709]	26/08/05	39	44	38	39	0	0.00	300,500	-
[7709]	26/08/04	40	48	37	39	-1	-2.50	908,600	-
[7709]	26/08/03	42	56	40	40	0	0.00	3,640,400	-
[7709]	26/07/31	36	40	36	40	+3	+8.11	58,800	-
[7709]	26/07/30	37	38	36	37	-1	-2.63	66,200	-
[7709]	26/07/29	41	42	38	38	-3	-7.32	52,800	-
[7709]	26/07/28	41	42	41	41	-1	-2.38	10,900	-
[7709]	26/07/27	42	43	41	42	0	0.00	16,000	-
[7709]	26/07/24	43	44	42	42	-2	-4.55	12,900	-
[7709]	26/07/23	43	44	43	44	0	0.00	13,800	-
[7709]	26/07/22	45	45	44	44	-1	-2.22	11,100	-
[7709]	26/07/21	44	45	43	45	+1	+2.27	12,300	-
[7709]	26/07/17	46	46	43	44	-2	-4.35	68,200	-
[7709]	26/07/16	50	50	45	46	-4	-8.00	73,700	-
[7709]	26/07/15	47	50	47	50	+3	+6.38	37,900	-
[7709]	26/07/14	48	48	45	47	-1	-2.08	19,300	-
[7709]	26/07/13	48	48	45	48	+1	+2.13	35,300	-
[7709]	26/07/10	47	48	44	47	0	0.00	120,200	-
[7709]	26/07/09	50	58	45	47	-2	-4.08	651,300	-
[7709]	26/07/08	52	52	48	49	-1	-2.00	89,500	-
[7709]	26/07/07	53	53	49	50	-3	-5.66	107,100	-
[7709]	26/07/06	55	56	51	53	-3	-5.36	117,100	-
[7709]	26/07/03	57	58	52	56	-3	-5.08	62,700	-
[7709]	26/07/02	56	60	55	59	+4	+7.27	159,800	-
[7709]	26/07/01	53	56	50	55	+3	+5.77	78,600	-
[7709]	26/06/30	49	53	48	52	0	0.00	180,000	-
[7709]	26/06/29	59	59	52	52	-5	-8.77	103,600	-
[7709]	26/06/26	56	65	54	57	+2	+3.64	255,200	-
[7709]	26/06/25	56	57	55	55	-2	-3.51	49,400	-
[7709]	26/06/24	58	59	57	57	-2	-3.39	30,300	-
[7709]	26/06/23	61	61	59	59	-2	-3.28	21,900	-
[7709]	26/06/22	62	62	60	61	-1	-1.61	59,000	-
[7709]	26/06/19	64	66	61	62	-4	-6.06	52,000	-
[7709]	26/06/18	64	66	63	66	+1	+1.54	24,600	-
[7709]	26/06/17	64	65	63	65	+1	+1.56	19,600	-
[7709]	26/06/16	66	69	63	64	0	0.00	98,200	-
[7709]	26/06/15	64	65	61	64	-1	-1.54	214,500	-
[7709]	26/06/12	68	77	65	65	-2	-2.99	268,100	-
[7709]	26/06/11	67	68	66	67	0	0.00	21,500	-
[7709]	26/06/10	71	73	66	67	-2	-2.90	89,800	-
[7709]	26/06/09	69	71	66	69	0	0.00	101,600	-
[7709]	26/06/08	69	70	67	69	-1	-1.43	49,300	-
[7709]	26/06/05	69	71	67	70	0	0.00	156,400	-
[7709]	26/06/04	69	71	67	70	+1	+1.45	220,300	-
[7709]	26/06/03	73	93	69	69	+1	+1.47	3,601,000	-
[7709]	26/06/02	71	71	68	68	-3	-4.23	46,700	-
[7709]	26/06/01	73	73	69	71	-2	-2.74	63,000	-
[7709]	26/05/29	72	92	68	73	+1	+1.39	1,384,400	-
[7709]	26/05/28	76	76	71	72	-4	-5.26	17,500	-
[7709]	26/05/27	77	78	73	76	-1	-1.30	53,900	-
[7709]	26/05/26	72	78	72	77	+7	+10.00	130,200	-
[7709]	26/05/25	73	74	69	70	-3	-4.11	58,600	-
[7709]	26/05/22	73	74	72	73	-1.0	-1.35	56,700	-
[7709]	26/05/21	75	81	72	74	+2.0	+2.78	180,200	-
[7709]	26/05/20	77	77	71	72	-4.0	-5.26	45,400	-
[7709]	26/05/19	72	77	72	76	+2.0	+2.70	64,000	-
[7709]	26/05/18	76	76	67	74	-3.0	-3.90	294,100	-
[7709]	26/05/15	80	81	77	77	-4.0	-4.94	94,000	-
[7709]	26/05/14	87	87	81	81	-3.0	-3.57	72,800	-
[7709]	26/05/13	83	89	83	84	+1.0	+1.20	115,500	-
[7709]	26/05/12	87	88	81	83	-3.0	-3.49	125,000	-
[7709]	26/05/11	94	102	84	86	-5.0	-5.49	467,000	-
[7709]	26/05/08	90	93	89	91	-2.0	-2.15	113,400	-
[7709]	26/05/07	94	94	88	93	-1.0	-1.06	136,200	-
[7709]	26/05/01	94	94	91	94	+2.0	+2.17	83,800	-
[7709]	26/04/30	92	94	90	92	-1.0	-1.08	180,400	-
[7709]	26/04/28	104	117	93	93	-1.0	-1.06	1,641,000	-
[7709]	26/04/27	99	99	93	94	-8	-7.84	303,400	-
[7709]	26/04/24	97	104	93	102	+7	+7.37	435,400	-
[7709]	26/04/23	101	105	93	95	-26	-21.49	1,053,600	-
[7709]	26/04/22	121	121	119	121	+3	+2.54	58,200	-
[7709]	26/04/21	120	120	117	118	+1	+0.85	41,700	-
[7709]	26/04/20	121	123	117	117	+1	+0.86	100,500	-
[7709]	26/04/17	117	119	115	116	-3	-2.52	54,900	-
[7709]	26/04/16	112	126	111	119	+3	+2.59	287,400	-
[7709]	26/04/15	121	121	116	116	-6	-4.92	151,700	-
[7709]	26/04/14	131	131	121	122	-5	-3.94	194,400	-
[7709]	26/04/13	133	135	122	127	-6	-4.51	650,000	-
[7709]	26/04/10	125	143	124	133	+4	+3.10	1,937,500	-
[7709]	26/04/09	118	139	118	129	+11	+9.32	2,184,300	-
[7709]	26/04/08	122	124	116	118	0	0.00	439,500	-
[7709]	26/04/07	119	141	115	118	+3	+2.61	1,794,300	-
[7709]	26/04/06	112	126	111	115	+2	+1.77	303,200	-
[7709]	26/04/03	117	122	109	113	-2	-1.74	217,800	-
[7709]	26/04/02	118	124	113	115	-12	-9.45	269,200	-
[7709]	26/04/01	148	148	124	127	-23	-15.33	384,800	-
[7709]	26/03/31	152	153	150	150	-2	-1.32	19,200	-
[7709]	26/03/30	156	158	150	152	-9	-5.59	39,200	-
[7709]	26/03/27	159	161	159	161	0	0.00	5,400	-
[7709]	26/03/26	161	161	160	161	-1	-0.62	4,800	-
[7709]	26/03/25	159	162	159	162	+3	+1.89	9,700	-
[7709]	26/03/24	159	160	158	159	0	0.00	8,000	-
[7709]	26/03/23	160	161	159	159	-2	-1.24	16,500	-
[7709]	26/03/19	165	165	161	161	-5	-3.01	21,700	-
[7709]	26/03/18	165	168	164	166	+1	+0.61	21,200	-
[7709]	26/03/17	167	167	163	165	-2	-1.20	10,800	-
[7709]	26/03/16	171	171	164	167	-3	-1.76	26,900	-
[7709]	26/03/13	171	172	170	170	-2	-1.16	8,800	-
[7709]	26/03/12	175	175	172	172	-3	-1.71	5,300	-
[7709]	26/03/11	173	175	169	175	+2	+1.16	23,700	-
[7709]	26/03/10	171	173	168	173	+2	+1.17	14,800	-
[7709]	26/03/09	165	171	165	171	+3	+1.79	23,500	-
[7709]	26/03/06	171	173	168	168	-1	-0.59	10,800	-
[7709]	26/03/05	167	170	167	169	+2	+1.20	11,600	-
[7709]	26/03/04	170	170	167	167	-4	-2.34	28,900	-
[7709]	26/03/03	172	173	171	171	-2	-1.16	16,000	-
[7709]	26/03/02	173	176	173	173	-3	-1.70	21,800	-
[7709]	26/02/27	178	182	175	176	+3	+1.73	35,300	-
[7709]	26/02/26	173	177	173	173	-1	-0.57	8,400	-
[7709]	26/02/25	173	176	173	174	+1	+0.58	14,000	-
[7709]	26/02/24	176	176	173	173	-3	-1.70	15,500	-
[7709]	26/02/20	179	180	173	176	-4	-2.22	35,500	-
[7709]	26/02/19	180	181	179	180	0	0.00	17,000	-
[7709]	26/02/18	177	180	176	180	+3	+1.69	16,600	-
[7709]	26/02/17	178	178	176	177	-1	-0.56	8,500	-
[7709]	26/02/16	176	178	174	178	+2	+1.14	17,700	-
[7709]	26/02/13	175	178	175	176	0	0.00	18,900	-
[7709]	26/02/12	177	179	175	176	-3	-1.68	39,500	-
[7709]	26/02/10	177	180	177	179	+2	+1.13	21,400	-
[7709]	26/02/09	173	179	172	177	-6	-3.28	78,000	-
[7709]	26/02/06	183	184	182	183	0	0.00	23,900	-
[7709]	26/02/05	181	184	181	183	+2	+1.10	8,000	-
[7709]	26/02/04	180	184	180	181	+1	+0.56	24,600	-
[7709]	26/02/03	182	182	180	180	-1	-0.55	19,200	-
[7709]	26/02/02	184	184	179	181	-3	-1.63	35,100	-
[7709]	26/01/30	182	184	181	184	+2	+1.10	9,200	-
[7709]	26/01/29	185	185	180	182	+2	+1.11	18,200	-
[7709]	26/01/28	184	188	180	180	+1	+0.56	81,800	-
[7709]	26/01/27	192	204	179	179	-10	-5.29	383,500	-
[7709]	26/01/26	189	191	189	189	-2	-1.05	9,900	-
[7709]	26/01/23	192	192	190	191	-1	-0.52	6,600	-
[7709]	26/01/22	190	198	190	192	+2	+1.05	10,500	-
[7709]	26/01/21	191	193	190	190	-3	-1.55	9,700	-
[7709]	26/01/20	198	198	189	193	-4	-2.03	34,000	-
[7709]	26/01/19	183	197	183	197	+11	+5.91	84,800	-
[7709]	26/01/16	190	190	185	186	-2	-1.06	14,200	-
[7709]	26/01/15	184	188	183	188	+2	+1.08	14,700	-
[7709]	26/01/14	187	192	184	186	-2	-1.06	25,300	-
[7709]	26/01/13	190	191	184	188	+3	+1.62	45,100	-
[7709]	26/01/09	183	189	182	185	+1	+0.54	44,500	-
[7709]	26/01/08	183	184	182	184	0	0.00	13,800	-
[7709]	26/01/07	180	184	180	184	+5	+2.79	35,800	-
[7709]	26/01/06	179	180	179	179	-1	-0.56	17,700	-
[7709]	26/01/05	180	180	178	180	0	0.00	9,600	-
[7709]	25/12/30	177	180	177	180	+2	+1.12	19,600	-
[7709]	25/12/29	178	179	178	178	0	0.00	6,900	-
[7709]	25/12/26	181	181	178	178	-2	-1.11	24,300	-
[7709]	25/12/25	180	181	178	180	0	0.00	25,400	-
[7709]	25/12/24	179	181	179	180	-4	-2.17	33,200	-
[7709]	25/12/23	184	184	181	184	+3	+1.66	15,300	-
[7709]	25/12/22	184	184	181	181	-1	-0.55	18,500	-
[7709]	25/12/19	184	186	179	182	-5	-2.67	25,300	-
[7709]	25/12/18	178	187	177	187	+8	+4.47	22,700	-
[7709]	25/12/17	179	183	179	179	0	0.00	19,000	-
[7709]	25/12/16	178	183	176	179	+1	+0.56	45,100	-
[7709]	25/12/15	177	179	176	178	+1	+0.56	15,400	-
[7709]	25/12/12	177	179	176	177	0	0.00	16,100	-
[7709]	25/12/11	178	178	175	177	-1	-0.56	53,300	-
[7709]	25/12/10	179	179	177	178	-3	-1.66	44,000	-
[7709]	25/12/09	183	184	181	181	-2	-1.09	16,800	-
[7709]	25/12/08	185	185	178	183	-1	-0.54	35,700	-
[7709]	25/12/05	184	185	184	184	-3	-1.60	16,400	-
[7709]	25/12/04	185	187	185	187	0	0.00	15,800	-
[7709]	25/12/03	187	189	186	187	+3	+1.63	16,600	-
[7709]	25/12/02	186	186	184	184	-1	-0.54	18,100	-
[7709]	25/12/01	184	186	184	185	+1	+0.54	14,600	-
[7709]	25/11/28	183	185	183	184	-1	-0.54	20,600	-
[7709]	25/11/27	182	186	182	185	+3	+1.65	12,500	-
[7709]	25/11/26	182	185	182	182	-1	-0.55	21,900	-
[7709]	25/11/25	184	185	183	183	-3	-1.61	20,100	-
[7709]	25/11/21	186	187	185	186	0	0.00	14,200	-
[7709]	25/11/20	187	188	186	186	-1	-0.53	13,600	-
[7709]	25/11/19	187	190	187	187	0	0.00	11,900	-
[7709]	25/11/18	193	193	187	187	-4	-2.09	23,500	-
[7709]	25/11/17	191	194	190	191	+1	+0.53	8,000	-
[7709]	25/11/14	191	194	190	190	-6	-3.06	40,900	-
[7709]	25/11/13	196	196	194	196	0	0.00	18,200	-
[7709]	25/11/12	199	200	193	196	-3	-1.51	28,600	-
[7709]	25/11/11	193	199	191	199	+6	+3.11	26,800	-
[7709]	25/11/10	193	194	192	193	+2	+1.05	30,900	-
[7709]	25/11/07	197	218	191	191	-4	-2.05	507,300	-
[7709]	25/11/06	194	195	193	195	+1	+0.52	14,000	-
[7709]	25/11/05	194	194	191	194	0	0.00	27,000	-
[7709]	25/11/04	193	195	192	194	0	0.00	15,600	-
[7709]	25/10/31	191	194	191	194	+4	+2.11	8,500	-
[7709]	25/10/30	193	195	188	190	-3	-1.55	23,400	-
[7709]	25/10/29	196	196	192	193	0	0.00	14,800	-
[7709]	25/10/28	195	196	190	193	-1	-0.52	15,200	-
[7709]	25/10/27	195	196	193	194	-1	-0.51	12,000	-
[7709]	25/10/24	195	197	192	195	0	0.00	19,200	-
[7709]	25/10/23	194	197	193	195	+2	+1.04	19,500	-
[7709]	25/10/22	191	195	189	193	+3	+1.58	98,100	-
[7709]	25/10/21	189	190	187	190	+2	+1.06	34,400	-
[7709]	25/10/20	186	189	185	188	0	0.00	27,600	-
[7709]	25/10/17	193	193	185	188	-3	-1.57	43,600	-
[7709]	25/10/16	187	192	187	191	+3	+1.60	25,400	-
[7709]	25/10/15	187	190	186	188	+1	+0.53	11,100	-
[7709]	25/10/14	189	190	187	187	-3	-1.58	30,600	-
[7709]	25/10/10	190	191	188	190	-1	-0.52	18,200	-
[7709]	25/10/09	190	192	190	191	0	0.00	27,900	-
[7709]	25/10/08	191	200	191	191	+3	+1.60	61,700	-
[7709]	25/10/07	189	190	187	188	-1	-0.53	37,500	-
[7709]	25/10/06	191	192	189	189	-1	-0.53	27,200	-
[7709]	25/10/03	190	192	189	190	0	0.00	39,400	-
[7709]	25/10/02	191	194	189	190	-1	-0.52	38,300	-
[7709]	25/10/01	194	210	190	191	0	0.00	129,100	-
[7709]	25/09/30	200	200	190	191	-7	-3.54	64,300	-
[7709]	25/09/29	197	202	197	198	+2	+1.02	10,200	-
[7709]	25/09/26	196	199	196	196	-1	-0.51	23,100	-
[7709]	25/09/25	200	201	196	197	-4	-1.99	58,300	-
[7709]	25/09/24	200	204	200	201	0	0.00	9,300	-
[7709]	25/09/22	201	203	201	201	+1	+0.50	12,600	-
[7709]	25/09/19	199	203	199	200	0	0.00	30,000	-
[7709]	25/09/18	202	207	200	200	-2	-0.99	46,200	-
[7709]	25/09/17	204	209	202	202	-2	-0.98	59,800	-
[7709]	25/09/16	206	209	201	204	+3	+1.49	72,100	-
[7709]	25/09/12	205	205	199	201	-1	-0.50	36,900	-
[7709]	25/09/11	204	205	200	202	0	0.00	32,400	-
[7709]	25/09/10	199	206	198	202	+3	+1.51	116,000	-
[7709]	25/09/09	209	209	199	199	-7	-3.40	95,500	-
[7709]	25/09/08	203	208	203	206	+4	+1.98	58,200	-
[7709]	25/09/05	202	205	202	202	+1	+0.50	85,100	-