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
[7719]	26/10/29	347	349	333	334	-12.0	-3.47	66,900	2,396,358,144
[7719]	26/10/28	355	358	341	346	-1.0	-0.29	75,700	2,482,454,784
[7719]	26/10/27	345	352	343	347	+6.0	+1.76	53,100	2,489,629,696
[7719]	26/10/26	340	353	324	341	-4.0	-1.16	197,100	2,446,581,248
[7719]	26/10/23	340	347	325	345	-3.0	-0.86	193,000	2,472,520,192
[7719]	26/10/22	378	378	343	348	-25.0	-6.70	285,700	2,494,020,352
[7719]	26/10/21	387	390	369	373	-7.0	-1.84	220,900	2,673,188,352
[7719]	26/10/20	416	416	380	380	-33.0	-7.99	305,200	2,723,355,392
[7719]	26/10/19	417	420	412	413	-6.0	-1.43	91,100	2,959,857,408
[7719]	26/10/16	406	429	404	419	-46.0	-9.89	325,300	3,002,857,728
[7719]	26/10/15	464	477	445	465	-7.0	-1.48	296,900	3,332,527,104
[7719]	26/10/14	476	482	471	472	-11.0	-2.28	93,000	3,382,694,144
[7719]	26/10/13	479	483	467	483	+5.0	+1.05	104,500	3,461,528,064
[7719]	26/10/09	466	482	465	478	+8.0	+1.70	81,800	3,425,694,464
[7719]	26/10/08	492	493	470	470	-28.0	-5.62	185,000	3,368,360,704
[7719]	26/10/07	506	506	493	498	-4.0	-0.80	114,100	3,569,029,120
[7719]	26/10/06	506	510	501	502	-7.0	-1.38	109,200	3,597,696,000
[7719]	26/10/05	501	510	501	509	+10.0	+2.00	69,600	3,647,863,040
[7719]	26/10/02	506	508	499	499	-9.0	-1.77	67,700	3,576,195,840
[7719]	26/10/01	503	509	497	508	+8.0	+1.60	73,500	3,640,696,320
[7719]	26/09/30	508	511	499	500	-8.0	-1.57	116,600	3,583,362,560
[7719]	26/09/29	508	512	500	508	+1.0	+0.20	80,600	3,640,696,320
[7719]	26/09/28	514	523	506	507	-7.0	-1.36	94,800	3,633,529,600
[7719]	26/09/25	530	530	510	514	-20.0	-3.75	127,900	3,683,696,640
[7719]	26/09/24	518	535	510	534	+18.0	+3.49	195,000	3,827,031,040
[7719]	26/09/18	510	524	505	516	+4.0	+0.78	166,500	3,698,030,080
[7719]	26/09/17	506	513	500	512	+8.0	+1.59	151,200	3,669,363,200
[7719]	26/09/16	522	534	500	504	-28.0	-5.26	356,900	3,612,029,440
[7719]	26/09/15	534	590	523	532	-22.0	-3.97	1,193,900	3,812,697,600
[7719]	26/09/14	532	561	510	554	+73.0	+15.18	2,252,500	3,970,365,696
[7719]	26/09/11	480	488	470	481	-5.0	-1.03	140,400	3,447,194,624
[7719]	26/09/10	492	495	481	486	-13.0	-2.61	120,000	3,483,028,224
[7719]	26/09/09	504	519	497	499	-8.0	-1.58	134,500	3,576,195,840
[7719]	26/09/08	526	536	507	507	-19.0	-3.61	193,700	3,633,529,600
[7719]	26/09/07	520	537	505	526	+7.0	+1.35	305,500	3,769,697,280
[7719]	26/09/04	500	523	494	519	+19.0	+3.80	175,900	3,719,530,240
[7719]	26/09/03	502	516	491	500	-2.0	-0.40	166,800	3,583,362,560
[7719]	26/09/02	491	506	482	502	+2.0	+0.40	259,200	3,597,696,000
[7719]	26/09/01	522	527	500	500	-26.0	-4.94	324,100	3,583,362,560
[7719]	26/08/31	554	600	520	526	-8.0	-1.50	1,061,800	3,769,697,280
[7719]	26/08/28	533	543	513	534	-1.0	-0.19	760,700	3,827,031,040
[7719]	26/08/27	507	548	492	535	+38.0	+7.65	1,059,900	3,834,197,760
[7719]	26/08/26	495	519	480	497	-3.0	-0.60	719,700	3,561,862,400
[7719]	26/08/25	500	538	484	500	-4.0	-0.79	885,500	3,583,362,560
[7719]	26/08/24	491	524	483	504	+37.0	+7.92	1,765,400	3,612,029,440
[7719]	26/08/21	443	515	429	467	+32.0	+7.36	1,886,000	3,346,860,544
[7719]	26/08/20	428	443	428	435	+12.0	+2.84	54,000	3,117,525,248
[7719]	26/08/19	452	452	423	423	-29.0	-6.42	96,500	3,031,524,608
[7719]	26/08/18	455	467	451	452	-3.0	-0.66	90,100	3,239,359,744
[7719]	26/08/17	439	456	439	455	+16	+3.64	92,800	-
[7719]	26/08/14	443	448	438	439	-5	-1.13	36,000	-
[7719]	26/08/13	431	444	431	444	+14	+3.26	80,100	-
[7719]	26/08/12	433	438	425	430	-9	-2.05	57,900	-
[7719]	26/08/10	430	441	428	439	+13	+3.05	61,200	-
[7719]	26/08/07	441	446	424	426	-20	-4.48	69,100	-
[7719]	26/08/06	448	449	438	446	-2	-0.45	43,900	-
[7719]	26/08/05	444	450	443	448	+9	+2.05	111,500	-
[7719]	26/08/04	432	441	432	439	+8	+1.86	48,000	-
[7719]	26/08/03	420	432	412	431	+9	+2.13	54,700	-
[7719]	26/07/31	413	427	405	422	+17	+4.20	199,200	-
[7719]	26/07/30	391	409	390	405	+12	+3.05	99,000	-
[7719]	26/07/29	414	420	390	393	-20	-4.84	187,200	-
[7719]	26/07/28	430	430	413	413	-21	-4.84	149,300	-
[7719]	26/07/27	428	438	418	434	-2	-0.46	131,900	-
[7719]	26/07/24	438	439	414	436	-9	-2.02	259,400	-
[7719]	26/07/23	437	450	434	445	+11	+2.53	145,100	-
[7719]	26/07/22	451	451	433	434	-25	-5.45	225,500	-
[7719]	26/07/21	460	467	430	459	+1	+0.22	362,300	-
[7719]	26/07/17	485	485	428	458	-55	-10.72	796,300	-
[7719]	26/07/16	541	570	485	513	-10	-1.91	2,209,900	-
[7719]	26/07/15	470	534	458	523	+52	+11.04	703,500	-
[7719]	26/07/14	473	475	450	471	+6	+1.29	140,300	-
[7719]	26/07/13	463	494	453	465	+10	+2.20	276,100	-
[7719]	26/07/10	420	483	420	455	+40	+9.64	505,400	-
[7719]	26/07/09	414	420	411	415	+3	+0.73	37,000	-
[7719]	26/07/08	432	432	412	412	-15	-3.51	82,200	-
[7719]	26/07/07	452	453	424	427	-19	-4.26	82,100	-
[7719]	26/07/06	438	449	435	446	+13	+3.00	71,300	-
[7719]	26/07/03	423	436	409	433	+7	+1.64	122,700	-
[7719]	26/07/02	430	438	422	426	-10	-2.29	101,800	-
[7719]	26/07/01	429	444	424	436	+15	+3.56	106,200	-
[7719]	26/06/30	433	439	421	421	-14	-3.22	80,800	-
[7719]	26/06/29	445	455	427	435	-10	-2.25	85,100	-
[7719]	26/06/26	456	461	441	445	-16	-3.47	156,900	-
[7719]	26/06/25	456	465	442	461	+21	+4.77	145,100	-
[7719]	26/06/24	434	464	434	440	0	0.00	168,100	-
[7719]	26/06/23	482	490	440	440	-46	-9.47	414,800	-
[7719]	26/06/22	417	504	417	486	+61	+14.35	1,050,600	-
[7719]	26/06/19	425	447	418	425	-6	-1.39	170,200	-
[7719]	26/06/18	418	453	406	431	-2	-0.46	482,500	-
[7719]	26/06/17	388	467	388	433	+46	+11.89	1,073,600	-
[7719]	26/06/16	398	399	373	387	-4	-1.02	171,500	-
[7719]	26/06/15	396	411	389	391	+1	+0.26	104,800	-
[7719]	26/06/12	411	411	388	390	+3	+0.78	90,100	-
[7719]	26/06/11	394	394	378	387	-13	-3.25	135,100	-
[7719]	26/06/10	410	411	393	400	-15	-3.61	124,700	-
[7719]	26/06/09	414	426	408	415	+3	+0.73	65,000	-
[7719]	26/06/08	412	416	401	412	-14	-3.29	204,000	-
[7719]	26/06/05	434	443	415	426	+6	+1.43	335,900	-
[7719]	26/06/04	447	447	419	420	-24	-5.41	136,500	-
[7719]	26/06/03	446	449	430	444	-6	-1.33	218,500	-
[7719]	26/06/02	442	460	415	450	+11	+2.51	325,100	-
[7719]	26/06/01	493	493	434	439	-58	-11.67	457,400	-
[7719]	26/05/29	526	526	494	497	-20	-3.87	167,100	-
[7719]	26/05/28	518	524	505	517	-9	-1.71	167,700	-
[7719]	26/05/27	551	551	515	526	-28	-5.05	310,900	-
[7719]	26/05/26	519	584	504	554	+45	+8.84	965,900	-
[7719]	26/05/25	535	543	503	509	-22	-4.14	188,500	-
[7719]	26/05/22	505	536	505	531	+20.0	+3.91	197,400	-
[7719]	26/05/21	490	512	488	511	+16.0	+3.23	97,200	-
[7719]	26/05/20	510	525	487	495	-18.0	-3.51	286,100	-
[7719]	26/05/19	536	542	508	513	-22.0	-4.11	155,700	-
[7719]	26/05/18	524	535	514	535	+11.0	+2.10	198,800	-
[7719]	26/05/15	500	531	496	524	+17.0	+3.35	413,300	-
[7719]	26/05/14	541	547	502	507	-46.0	-8.32	371,500	-
[7719]	26/05/13	543	569	535	553	+8.0	+1.47	313,300	-
[7719]	26/05/12	595	601	541	545	-43.0	-7.31	416,500	-
[7719]	26/05/11	570	608	556	588	+12.0	+2.08	450,900	-
[7719]	26/05/08	560	598	555	576	+9.0	+1.59	400,700	-
[7719]	26/05/07	602	630	563	567	-16.0	-2.74	690,700	-
[7719]	26/05/01	592	606	574	583	-9.0	-1.52	455,300	-
[7719]	26/04/30	618	635	591	592	-26.0	-4.21	440,700	-
[7719]	26/04/28	643	665	606	618	-15.0	-2.37	631,300	-
[7719]	26/04/27	705	706	633	633	-97	-13.29	841,200	-
[7719]	26/04/24	787	809	724	730	-48	-6.17	1,026,400	-
[7719]	26/04/23	771	847	715	778	+47	+6.43	2,572,800	-
[7719]	26/04/22	668	739	640	731	+60	+8.94	1,531,500	-
[7719]	26/04/21	700	718	662	671	-41	-5.76	887,700	-
[7719]	26/04/20	688	762	688	712	+36	+5.33	2,578,800	-
[7719]	26/04/17	699	767	666	676	-44	-6.11	3,725,800	-
[7719]	26/04/16	725	740	656	720	+80	+12.50	4,604,700	-
[7719]	26/04/15	543	640	540	640	+100	+18.52	1,147,200	-
[7719]	26/04/14	533	555	513	540	+14	+2.66	569,200	-
[7719]	26/04/13	501	538	497	526	+23	+4.57	388,200	-
[7719]	26/04/10	509	513	497	503	-2	-0.40	158,300	-
[7719]	26/04/09	533	533	500	505	-28	-5.25	194,800	-
[7719]	26/04/08	510	562	505	533	+32	+6.39	422,800	-
[7719]	26/04/07	504	517	500	501	-13	-2.53	191,400	-
[7719]	26/04/06	510	524	503	514	+12	+2.39	152,700	-
[7719]	26/04/03	489	506	486	502	+21	+4.37	184,600	-
[7719]	26/04/02	526	531	480	481	-40	-7.68	265,800	-
[7719]	26/04/01	513	536	500	521	+20	+3.99	479,200	-
[7719]	26/03/31	510	517	497	501	-29	-5.47	236,100	-
[7719]	26/03/30	500	531	490	530	0	0.00	332,300	-
[7719]	26/03/27	560	567	522	530	-58	-9.86	755,200	-
[7719]	26/03/26	635	675	583	588	+13	+2.26	3,413,500	-
[7719]	26/03/25	572	595	557	575	-3	-0.52	372,500	-
[7719]	26/03/24	622	638	558	578	-10	-1.70	577,700	-
[7719]	26/03/23	600	673	579	588	-62	-9.54	907,700	-
[7719]	26/03/19	674	692	598	650	-54	-7.67	1,311,600	-
[7719]	26/03/18	690	742	637	704	+11	+1.59	2,610,100	-
[7719]	26/03/17	797	815	688	693	-100	-12.61	1,141,500	-
[7719]	26/03/16	830	859	752	793	+21	+2.72	1,888,400	-
[7719]	26/03/13	702	772	694	772	+100	+14.88	815,100	-
[7719]	26/03/12	783	859	665	672	-139	-17.14	1,816,200	-
[7719]	26/03/11	850	892	808	811	-50	-5.81	1,521,800	-
[7719]	26/03/10	922	983	801	861	-5	-0.58	3,474,800	-
[7719]	26/03/09	715	926	694	866	+76	+9.62	4,941,100	-
[7719]	26/03/06	790	790	779	790	+100	+14.49	318,000	-
[7719]	26/03/05	690	690	690	690	+100	+16.95	65,700	-
[7719]	26/03/04	558	646	551	590	+2	+0.34	2,833,200	-
[7719]	26/03/03	728	776	585	588	-147	-20.00	2,627,700	-
[7719]	26/03/02	605	735	572	735	+100	+15.75	2,857,100	-
[7719]	26/02/27	568	635	553	635	+51	+8.73	1,892,000	-
[7719]	26/02/26	587	680	545	584	-22	-3.63	2,776,700	-
[7719]	26/02/25	650	660	538	606	+46	+8.21	4,169,200	-
[7719]	26/02/24	528	560	514	560	+80	+16.67	1,116,600	-
[7719]	26/02/20	456	480	426	480	+80	+20.00	2,952,000	-
[7719]	26/02/19	322	400	319	400	+80	+25.00	2,874,700	-
[7719]	26/02/18	317	322	313	320	+3	+0.95	75,200	-
[7719]	26/02/17	316	323	313	317	-1	-0.31	61,600	-
[7719]	26/02/16	315	319	311	318	+9	+2.91	54,600	-
[7719]	26/02/13	321	324	307	309	-12	-3.74	110,900	-
[7719]	26/02/12	318	327	318	321	+3	+0.94	53,000	-
[7719]	26/02/10	322	325	317	318	-4	-1.24	73,000	-
[7719]	26/02/09	327	329	318	322	+1	+0.31	73,900	-
[7719]	26/02/06	321	321	314	321	-2	-0.62	50,500	-
[7719]	26/02/05	324	324	316	323	0	0.00	69,000	-
[7719]	26/02/04	324	332	318	323	+3	+0.94	106,300	-
[7719]	26/02/03	312	324	308	320	+8	+2.56	82,400	-
[7719]	26/02/02	303	320	303	312	+7	+2.30	61,000	-
[7719]	26/01/30	309	314	305	305	-2	-0.65	55,000	-
[7719]	26/01/29	315	315	306	307	-8	-2.54	61,400	-
[7719]	26/01/28	318	319	313	315	-3	-0.94	32,000	-
[7719]	26/01/27	315	320	313	318	+3	+0.95	52,400	-
[7719]	26/01/26	318	325	315	315	-7	-2.17	44,000	-
[7719]	26/01/23	310	322	310	322	+12	+3.87	61,400	-
[7719]	26/01/22	327	327	308	310	-7	-2.21	164,300	-
[7719]	26/01/21	321	329	312	317	-12	-3.65	144,200	-
[7719]	26/01/20	330	331	322	329	-1	-0.30	66,900	-
[7719]	26/01/19	331	336	324	330	-1	-0.30	85,800	-
[7719]	26/01/16	343	343	327	331	-6	-1.78	161,000	-
[7719]	26/01/15	340	356	326	337	+13	+4.01	641,100	-
[7719]	26/01/14	331	334	319	324	-7	-2.11	223,800	-
[7719]	26/01/13	338	343	321	331	-5	-1.49	283,900	-
[7719]	26/01/09	360	364	328	336	-32	-8.70	661,400	-
[7719]	26/01/08	347	395	347	368	+41	+12.54	4,468,500	-
[7719]	26/01/07	294	365	288	327	+41	+14.34	4,294,400	-
[7719]	26/01/06	295	296	284	286	-7	-2.39	105,900	-
[7719]	26/01/05	288	296	288	293	+6	+2.09	39,900	-
[7719]	25/12/30	289	295	286	287	-2	-0.69	47,900	-
[7719]	25/12/29	303	308	287	289	-6	-2.03	155,900	-
[7719]	25/12/26	277	334	274	295	+18	+6.50	859,300	-
[7719]	25/12/25	275	295	269	277	+5	+1.84	373,400	-
[7719]	25/12/24	282	282	270	272	-3	-1.09	56,100	-
[7719]	25/12/23	268	299	265	275	+5	+1.85	307,600	-
[7719]	25/12/22	269	271	265	270	+4	+1.50	47,800	-
[7719]	25/12/19	260	270	260	266	+5	+1.92	49,500	-
[7719]	25/12/18	263	265	260	261	-5	-1.88	24,900	-
[7719]	25/12/17	263	276	261	266	+7	+2.70	46,500	-
[7719]	25/12/16	284	289	258	259	-25	-8.80	238,500	-
[7719]	25/12/15	276	288	274	284	0	0.00	34,600	-
[7719]	25/12/12	300	300	282	284	-12	-4.05	104,800	-
[7719]	25/12/11	301	301	290	296	-1	-0.34	43,800	-
[7719]	25/12/10	300	308	292	297	+1	+0.34	128,300	-
[7719]	25/12/09	299	312	289	296	-3	-1.00	79,000	-
[7719]	25/12/08	289	304	280	299	+2	+0.67	155,800	-
[7719]	25/12/05	291	330	287	297	+1	+0.34	535,600	-
[7719]	25/12/04	318	320	293	296	-28	-8.64	352,200	-
[7719]	25/12/03	277	327	268	324	+47	+16.97	893,400	-
[7719]	25/12/02	275	282	270	277	+5	+1.84	46,200	-
[7719]	25/12/01	271	275	269	272	+5	+1.87	52,400	-
[7719]	25/11/28	260	270	258	267	+8	+3.09	42,100	-
[7719]	25/11/27	257	259	254	259	+3	+1.17	27,000	-
[7719]	25/11/26	249	257	249	256	+8	+3.23	22,700	-
[7719]	25/11/25	246	251	246	248	+2	+0.81	19,900	-
[7719]	25/11/21	242	247	242	246	+1	+0.41	13,200	-
[7719]	25/11/20	244	249	242	245	+1	+0.41	17,400	-
[7719]	25/11/19	245	246	242	244	-1	-0.41	14,900	-
[7719]	25/11/18	247	247	245	245	-2	-0.81	16,500	-
[7719]	25/11/17	251	252	247	247	-4	-1.59	26,700	-
[7719]	25/11/14	253	254	251	251	-2	-0.79	9,200	-
[7719]	25/11/13	252	255	251	253	+1	+0.40	10,000	-
[7719]	25/11/12	251	254	250	252	-1	-0.40	19,200	-
[7719]	25/11/11	251	254	249	253	+3	+1.20	13,200	-
[7719]	25/11/10	248	254	247	250	+4	+1.63	18,700	-
[7719]	25/11/07	245	248	245	246	-5	-1.99	46,200	-
[7719]	25/11/06	251	251	245	251	+3	+1.21	20,200	-
[7719]	25/11/05	251	251	243	248	-4	-1.59	44,800	-
[7719]	25/11/04	253	256	251	252	-2	-0.79	19,100	-
[7719]	25/10/31	253	258	253	254	+1	+0.40	23,000	-
[7719]	25/10/30	251	256	249	253	+2	+0.80	41,200	-
[7719]	25/10/29	260	263	250	251	-9	-3.46	109,500	-
[7719]	25/10/28	265	266	260	260	-4	-1.52	55,700	-
[7719]	25/10/27	262	269	262	264	+3	+1.15	53,200	-
[7719]	25/10/24	267	267	261	261	-4	-1.51	38,200	-
[7719]	25/10/23	262	266	261	265	0	0.00	32,700	-
[7719]	25/10/22	263	266	261	265	+3	+1.15	32,100	-
[7719]	25/10/21	262	265	260	262	0	0.00	55,900	-
[7719]	25/10/20	260	265	260	262	+2	+0.77	40,300	-
[7719]	25/10/17	266	266	259	260	-7	-2.62	86,200	-
[7719]	25/10/16	267	272	264	267	+3	+1.14	60,100	-
[7719]	25/10/15	268	271	260	264	-3	-1.12	166,000	-
[7719]	25/10/14	277	282	260	267	-42	-13.59	687,900	-
[7719]	25/10/10	301	310	298	309	+8	+2.66	161,900	-
[7719]	25/10/09	303	310	299	301	-3	-0.99	128,000	-
[7719]	25/10/08	300	304	296	304	+4	+1.33	68,800	-
[7719]	25/10/07	295	305	290	300	+6	+2.04	120,200	-
[7719]	25/10/06	288	295	285	294	+14	+5.00	80,300	-
[7719]	25/10/03	281	287	280	280	-1	-0.36	63,800	-
[7719]	25/10/02	279	290	279	281	0	0.00	96,100	-
[7719]	25/10/01	288	288	280	281	-10	-3.44	127,400	-
[7719]	25/09/30	294	299	290	291	-3	-1.02	88,700	-
[7719]	25/09/29	292	296	290	294	0	0.00	130,600	-
[7719]	25/09/26	295	301	292	294	-4	-1.34	132,500	-
[7719]	25/09/25	299	310	293	298	-4	-1.32	148,400	-
[7719]	25/09/24	300	304	282	302	+1	+0.33	362,000	-
[7719]	25/09/22	311	311	300	301	-2	-0.66	312,500	-
[7719]	25/09/19	338	349	300	303	-16	-5.02	1,492,200	-
[7719]	25/09/18	354	354	301	319	+45	+16.42	4,824,600	-
[7719]	25/09/17	280	280	270	274	-9	-3.18	118,100	-
[7719]	25/09/16	291	293	280	283	-5	-1.74	128,800	-
[7719]	25/09/12	296	297	282	288	-7	-2.37	224,200	-
[7719]	25/09/11	275	296	272	295	+21	+7.66	370,200	-
[7719]	25/09/10	267	275	265	274	+10	+3.79	85,500	-
[7719]	25/09/09	267	268	263	264	-5	-1.86	35,200	-
[7719]	25/09/08	271	275	258	269	+2	+0.75	126,800	-
[7719]	25/09/05	270	276	266	267	-6	-2.20	60,000	-