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
[7727]	26/10/29	906	906	887	900	-10.0	-1.10	28,300	18,324,373,504
[7727]	26/10/28	904	921	903	910	+8.0	+0.89	80,600	18,527,977,472
[7727]	26/10/27	909	922	886	902	-2.0	-0.22	44,500	18,365,093,888
[7727]	26/10/26	915	922	899	904	-6.0	-0.66	63,600	18,405,814,272
[7727]	26/10/23	903	912	864	910	0	+0.00	208,900	18,527,977,472
[7727]	26/10/22	899	939	899	910	+10.0	+1.11	103,400	18,527,977,472
[7727]	26/10/21	902	921	900	900	+2.0	+0.22	53,700	18,324,373,504
[7727]	26/10/20	932	935	882	898	-32.0	-3.44	172,000	18,283,651,072
[7727]	26/10/19	909	935	898	930	+9.0	+0.98	79,100	18,935,185,408
[7727]	26/10/16	919	925	877	921	+15.0	+1.66	176,800	18,751,940,608
[7727]	26/10/15	912	927	895	906	-13.0	-1.41	128,000	18,446,534,656
[7727]	26/10/14	924	926	914	919	-7.0	-0.76	24,800	18,711,220,224
[7727]	26/10/13	923	952	913	926	+3.0	+0.33	101,600	18,853,742,592
[7727]	26/10/09	920	932	912	923	+5.0	+0.54	86,500	18,792,663,040
[7727]	26/10/08	945	947	912	918	-33.0	-3.47	116,000	18,690,861,056
[7727]	26/10/07	959	971	951	951	-11.0	-1.14	78,800	19,362,754,560
[7727]	26/10/06	979	990	955	962	-16.0	-1.64	142,900	19,586,717,696
[7727]	26/10/05	955	980	948	978	+28.0	+2.95	144,800	19,912,484,864
[7727]	26/10/02	940	967	939	950	+2.0	+0.21	119,700	19,342,393,344
[7727]	26/10/01	936	948	913	948	-1.0	-0.11	146,800	19,301,672,960
[7727]	26/09/30	932	956	928	949	+22.0	+2.37	110,100	19,322,032,128
[7727]	26/09/29	906	950	906	927	+22.0	+2.43	104,500	18,874,103,808
[7727]	26/09/28	947	949	905	905	-37.0	-3.93	109,300	18,426,175,488
[7727]	26/09/25	950	954	919	942	-6.0	-0.63	251,600	19,179,509,760
[7727]	26/09/24	898	949	895	948	+50.0	+5.57	257,700	19,301,672,960
[7727]	26/09/18	877	899	865	898	+18.0	+2.05	169,600	18,283,651,072
[7727]	26/09/17	865	892	861	880	+11.0	+1.27	110,800	17,917,163,520
[7727]	26/09/16	845	871	839	869	+28.0	+3.33	97,600	17,693,200,384
[7727]	26/09/15	845	849	832	841	-7.0	-0.83	75,500	17,123,107,840
[7727]	26/09/14	827	851	817	848	+15.0	+1.80	102,000	17,265,631,232
[7727]	26/09/11	815	833	804	833	+10.0	+1.22	77,400	16,960,225,280
[7727]	26/09/10	823	831	814	823	0	+0.00	46,800	16,756,620,288
[7727]	26/09/09	837	841	823	823	-13.0	-1.56	114,200	16,756,620,288
[7727]	26/09/08	878	888	836	836	-44.0	-5.00	170,100	17,021,305,856
[7727]	26/09/07	843	888	843	880	+44.0	+5.26	245,500	17,917,163,520
[7727]	26/09/04	822	842	814	836	+18.0	+2.20	127,300	17,021,305,856
[7727]	26/09/03	840	841	813	818	-12.0	-1.45	153,100	16,654,818,304
[7727]	26/09/02	833	842	823	830	-13.0	-1.54	102,200	16,899,143,680
[7727]	26/09/01	851	858	835	843	-9.0	-1.06	84,800	17,163,829,248
[7727]	26/08/31	833	860	832	852	+7.0	+0.83	94,100	17,347,072,000
[7727]	26/08/28	839	853	829	845	+5.0	+0.60	115,600	17,204,549,632
[7727]	26/08/27	835	848	830	840	+5.0	+0.60	57,400	17,102,747,648
[7727]	26/08/26	850	860	814	835	-11.0	-1.30	129,600	17,000,945,664
[7727]	26/08/25	806	850	795	846	+44.0	+5.49	169,500	17,224,910,848
[7727]	26/08/24	801	810	797	802	+1.0	+0.12	58,000	16,329,052,160
[7727]	26/08/21	819	819	795	801	-14.0	-1.72	60,000	16,308,691,968
[7727]	26/08/20	807	821	797	815	+19.0	+2.39	87,200	16,593,737,728
[7727]	26/08/19	825	825	789	796	-36.0	-4.33	156,600	16,206,889,984
[7727]	26/08/18	860	870	828	832	-33.0	-3.82	126,400	16,939,864,064
[7727]	26/08/17	910	910	838	865	-60	-6.49	301,500	-
[7727]	26/08/14	822	935	821	925	+104	+12.67	620,300	-
[7727]	26/08/13	800	843	797	821	+28	+3.53	256,300	-
[7727]	26/08/12	799	803	764	793	0	0.00	183,700	-
[7727]	26/08/10	744	823	736	793	+14	+1.80	473,500	-
[7727]	26/08/07	804	805	777	779	-31	-3.83	109,000	-
[7727]	26/08/06	760	810	757	810	+37	+4.79	179,300	-
[7727]	26/08/05	732	774	732	773	+46	+6.33	186,900	-
[7727]	26/08/04	726	734	724	727	+2	+0.28	70,100	-
[7727]	26/08/03	725	725	705	725	-3	-0.41	44,300	-
[7727]	26/07/31	719	733	717	728	+18	+2.54	98,600	-
[7727]	26/07/30	700	718	692	710	+10	+1.43	61,300	-
[7727]	26/07/29	715	717	693	700	-12	-1.69	117,100	-
[7727]	26/07/28	730	730	710	712	-19	-2.60	100,700	-
[7727]	26/07/27	727	735	718	731	+10	+1.39	81,300	-
[7727]	26/07/24	724	725	715	721	-8	-1.10	94,100	-
[7727]	26/07/23	726	729	721	729	+1	+0.14	38,600	-
[7727]	26/07/22	734	737	720	728	+2	+0.28	85,600	-
[7727]	26/07/21	728	730	714	726	-2	-0.27	94,900	-
[7727]	26/07/17	735	736	712	728	-14	-1.89	136,400	-
[7727]	26/07/16	753	754	741	742	-17	-2.24	37,100	-
[7727]	26/07/15	761	766	747	759	0	0.00	58,000	-
[7727]	26/07/14	739	765	730	759	+24	+3.27	112,900	-
[7727]	26/07/13	755	766	732	735	-20	-2.65	96,100	-
[7727]	26/07/10	748	764	748	755	+7	+0.94	39,800	-
[7727]	26/07/09	745	755	742	748	+3	+0.40	40,500	-
[7727]	26/07/08	752	752	731	745	-14	-1.84	125,100	-
[7727]	26/07/07	777	782	756	759	-11	-1.43	73,500	-
[7727]	26/07/06	771	779	762	770	0	0.00	74,300	-
[7727]	26/07/03	766	770	752	770	+6	+0.79	81,000	-
[7727]	26/07/02	750	765	745	764	+13	+1.73	57,600	-
[7727]	26/07/01	778	780	750	751	-18	-2.34	94,900	-
[7727]	26/06/30	778	780	763	769	-10	-1.28	54,200	-
[7727]	26/06/29	781	788	764	779	-2	-0.26	105,500	-
[7727]	26/06/26	777	788	771	781	+1	+0.13	82,100	-
[7727]	26/06/25	776	788	764	780	+10	+1.30	80,500	-
[7727]	26/06/24	757	779	756	770	+7	+0.92	79,000	-
[7727]	26/06/23	782	785	762	763	-24	-3.05	108,800	-
[7727]	26/06/22	777	795	774	787	+11	+1.42	102,600	-
[7727]	26/06/19	794	796	771	776	-8	-1.02	131,800	-
[7727]	26/06/18	744	790	740	784	+43	+5.80	266,300	-
[7727]	26/06/17	718	749	718	741	+23	+3.20	71,700	-
[7727]	26/06/16	730	730	715	718	-12	-1.64	37,500	-
[7727]	26/06/15	721	730	720	730	+20	+2.82	52,000	-
[7727]	26/06/12	721	732	704	710	-1	-0.14	72,600	-
[7727]	26/06/11	721	721	699	711	-18	-2.47	131,000	-
[7727]	26/06/10	740	740	721	729	-10	-1.35	127,400	-
[7727]	26/06/09	752	757	736	739	-3	-0.40	83,200	-
[7727]	26/06/08	746	757	735	742	-36	-4.63	145,600	-
[7727]	26/06/05	769	786	755	778	+8	+1.04	64,300	-
[7727]	26/06/04	765	780	762	770	-6	-0.77	74,900	-
[7727]	26/06/03	770	784	763	776	+8	+1.04	87,100	-
[7727]	26/06/02	762	768	739	768	+6	+0.79	121,100	-
[7727]	26/06/01	779	779	758	762	-20	-2.56	115,700	-
[7727]	26/05/29	800	804	782	782	-18	-2.25	100,000	-
[7727]	26/05/28	791	803	782	800	0	0.00	111,900	-
[7727]	26/05/27	854	857	785	800	-48	-5.66	221,500	-
[7727]	26/05/26	792	849	792	848	+52	+6.53	325,900	-
[7727]	26/05/25	800	811	777	796	-3	-0.38	144,900	-
[7727]	26/05/22	763	799	754	799	+43.0	+5.69	195,600	-
[7727]	26/05/21	752	770	750	756	+17.0	+2.30	142,400	-
[7727]	26/05/20	726	739	712	739	+2.0	+0.27	124,200	-
[7727]	26/05/19	755	756	722	737	-16.0	-2.12	129,200	-
[7727]	26/05/18	746	772	732	753	+37.0	+5.17	256,800	-
[7727]	26/05/15	751	760	707	716	-32.0	-4.28	140,400	-
[7727]	26/05/14	765	773	746	748	-12.0	-1.58	117,500	-
[7727]	26/05/13	742	760	733	760	+19.0	+2.56	140,400	-
[7727]	26/05/12	731	747	729	741	+10.0	+1.37	127,400	-
[7727]	26/05/11	741	744	727	731	-5.0	-0.68	122,000	-
[7727]	26/05/08	724	742	718	736	+1.0	+0.14	100,500	-
[7727]	26/05/07	718	742	716	735	+32.0	+4.55	142,000	-
[7727]	26/05/01	701	710	692	703	+4.0	+0.57	68,500	-
[7727]	26/04/30	697	703	687	699	-6.0	-0.85	113,600	-
[7727]	26/04/28	730	745	699	705	-23.0	-3.16	189,700	-
[7727]	26/04/27	675	739	666	728	+53	+7.85	444,300	-
[7727]	26/04/24	689	691	671	675	-14	-2.03	142,400	-
[7727]	26/04/23	689	692	666	689	-1	-0.14	363,200	-
[7727]	26/04/22	706	706	688	690	-20	-2.82	261,300	-
[7727]	26/04/21	722	725	710	710	-12	-1.66	69,000	-
[7727]	26/04/20	716	727	712	722	+5	+0.70	73,500	-
[7727]	26/04/17	721	721	707	717	-6	-0.83	140,900	-
[7727]	26/04/16	729	737	716	723	-1	-0.14	175,500	-
[7727]	26/04/15	760	767	718	724	-27	-3.60	177,800	-
[7727]	26/04/14	760	763	748	751	-3	-0.40	75,400	-
[7727]	26/04/13	758	767	741	754	-16	-2.08	83,100	-
[7727]	26/04/10	769	778	763	770	+5	+0.65	109,100	-
[7727]	26/04/09	788	788	765	765	-25	-3.16	142,300	-
[7727]	26/04/08	769	791	764	790	+44	+5.90	162,500	-
[7727]	26/04/07	740	753	740	746	+3	+0.40	107,300	-
[7727]	26/04/06	751	753	740	743	-22	-2.88	105,300	-
[7727]	26/04/03	767	774	757	765	+13	+1.73	92,600	-
[7727]	26/04/02	756	770	744	752	+4	+0.53	127,800	-
[7727]	26/04/01	743	755	733	748	+35	+4.91	147,200	-
[7727]	26/03/31	717	738	705	713	-15	-2.06	326,700	-
[7727]	26/03/30	735	735	705	728	-47	-6.06	243,200	-
[7727]	26/03/27	765	785	754	775	+3	+0.39	106,700	-
[7727]	26/03/26	797	797	769	772	-20	-2.53	88,100	-
[7727]	26/03/25	803	806	789	792	+17	+2.19	75,000	-
[7727]	26/03/24	781	790	763	775	+22	+2.92	118,900	-
[7727]	26/03/23	784	785	752	753	-48	-5.99	208,600	-
[7727]	26/03/19	830	831	799	801	-43	-5.09	162,500	-
[7727]	26/03/18	839	848	823	844	+16	+1.93	114,400	-
[7727]	26/03/17	812	837	798	828	+23	+2.86	340,800	-
[7727]	26/03/16	818	821	794	805	-2	-0.25	160,600	-
[7727]	26/03/13	809	815	797	807	-9	-1.10	123,700	-
[7727]	26/03/12	853	857	816	816	-43	-5.01	123,100	-
[7727]	26/03/11	859	873	854	859	+2	+0.23	90,000	-
[7727]	26/03/10	838	873	835	857	+34	+4.13	146,500	-
[7727]	26/03/09	849	849	804	823	-71	-7.94	216,500	-
[7727]	26/03/06	865	894	854	894	+28	+3.23	181,100	-
[7727]	26/03/05	834	881	834	866	+59	+7.31	274,400	-
[7727]	26/03/04	833	863	795	807	-41	-4.83	326,600	-
[7727]	26/03/03	895	904	848	848	-51	-5.67	382,000	-
[7727]	26/03/02	890	908	879	899	-16	-1.75	302,800	-
[7727]	26/02/27	855	915	855	915	+61	+7.14	251,500	-
[7727]	26/02/26	865	874	852	854	-1	-0.12	142,400	-
[7727]	26/02/25	853	880	849	855	+32	+3.89	331,000	-
[7727]	26/02/24	845	852	818	823	-18	-2.14	258,700	-
[7727]	26/02/20	798	844	794	841	+49	+6.19	428,400	-
[7727]	26/02/19	748	800	748	792	+48	+6.45	319,500	-
[7727]	26/02/18	749	749	721	744	-8	-1.06	169,100	-
[7727]	26/02/17	769	772	752	752	-20	-2.59	117,800	-
[7727]	26/02/16	748	773	733	772	+39	+5.32	239,500	-
[7727]	26/02/13	755	758	729	733	-15	-2.01	234,300	-
[7727]	26/02/12	750	761	743	748	-1	-0.13	156,000	-
[7727]	26/02/10	729	760	728	749	+26	+3.60	145,500	-
[7727]	26/02/09	720	726	712	723	+13	+1.83	94,300	-
[7727]	26/02/06	712	712	694	710	-9	-1.25	95,800	-
[7727]	26/02/05	718	720	709	719	+3	+0.42	79,400	-
[7727]	26/02/04	717	727	714	716	-3	-0.42	55,500	-
[7727]	26/02/03	718	722	708	719	+6	+0.84	87,500	-
[7727]	26/02/02	744	744	705	713	-32	-4.30	172,300	-
[7727]	26/01/30	743	754	737	745	-4	-0.53	160,200	-
[7727]	26/01/29	763	763	741	749	-6	-0.79	114,300	-
[7727]	26/01/28	760	761	749	755	-10	-1.31	92,400	-
[7727]	26/01/27	755	767	744	765	+7	+0.92	91,300	-
[7727]	26/01/26	779	780	743	758	-28	-3.56	245,300	-
[7727]	26/01/23	768	788	763	786	+17	+2.21	271,300	-
[7727]	26/01/22	740	769	732	769	+34	+4.63	259,400	-
[7727]	26/01/21	719	741	712	735	+5	+0.68	185,500	-
[7727]	26/01/20	715	730	712	730	+16	+2.24	287,000	-
[7727]	26/01/19	697	716	695	714	+20	+2.88	266,500	-
[7727]	26/01/16	660	694	660	694	+34	+5.15	300,600	-
[7727]	26/01/15	655	667	652	660	+9	+1.38	264,100	-
[7727]	26/01/14	645	654	645	651	+6	+0.93	104,700	-
[7727]	26/01/13	650	655	644	645	0	0.00	97,400	-
[7727]	26/01/09	637	645	637	645	+8	+1.26	64,400	-
[7727]	26/01/08	642	643	636	637	-5	-0.78	75,000	-
[7727]	26/01/07	622	644	619	642	+15	+2.39	132,500	-
[7727]	26/01/06	627	629	625	627	+7	+1.13	37,700	-
[7727]	26/01/05	628	629	618	620	-7	-1.12	66,200	-
[7727]	25/12/30	620	633	617	627	+5	+0.80	143,200	-
[7727]	25/12/29	614	622	612	622	+12	+1.97	126,000	-
[7727]	25/12/26	602	612	602	610	+5	+0.83	66,800	-
[7727]	25/12/25	605	605	600	605	+4	+0.67	49,200	-
[7727]	25/12/24	599	603	594	601	+5	+0.84	79,500	-
[7727]	25/12/23	590	608	590	596	+7	+1.19	121,400	-
[7727]	25/12/22	589	592	586	589	+5	+0.86	61,100	-
[7727]	25/12/19	585	585	579	584	+3	+0.52	52,000	-
[7727]	25/12/18	577	588	576	581	-3	-0.51	53,300	-
[7727]	25/12/17	580	584	575	584	+2	+0.34	42,200	-
[7727]	25/12/16	593	593	581	582	-13	-2.18	91,500	-
[7727]	25/12/15	588	595	586	595	-1	-0.17	60,400	-
[7727]	25/12/12	594	598	593	596	+6	+1.02	63,200	-
[7727]	25/12/11	602	602	587	590	-10	-1.67	109,200	-
[7727]	25/12/10	609	611	600	600	-7	-1.15	59,200	-
[7727]	25/12/09	614	619	605	607	-8	-1.30	73,800	-
[7727]	25/12/08	599	615	599	615	+19	+3.19	111,800	-
[7727]	25/12/05	597	608	595	596	+2	+0.34	164,100	-
[7727]	25/12/04	596	597	591	594	0	0.00	74,100	-
[7727]	25/12/03	599	602	594	594	-2	-0.34	83,700	-
[7727]	25/12/02	600	612	594	596	0	0.00	176,600	-
[7727]	25/12/01	600	601	591	596	-3	-0.50	124,700	-
[7727]	25/11/28	600	614	593	599	+13	+2.22	384,600	-
[7727]	25/11/27	559	591	559	586	+29	+5.21	560,000	-
[7727]	25/11/26	560	560	556	557	+3	+0.54	33,900	-
[7727]	25/11/25	564	564	554	554	-3	-0.54	58,100	-
[7727]	25/11/21	547	561	546	557	+4	+0.72	136,600	-
[7727]	25/11/20	562	567	552	553	-1	-0.18	130,700	-
[7727]	25/11/19	565	565	550	554	-6	-1.07	134,300	-
[7727]	25/11/18	570	574	559	560	-11	-1.93	237,400	-
[7727]	25/11/17	578	584	564	571	-64	-10.08	580,500	-
[7727]	25/11/14	648	656	632	635	-22	-3.35	299,400	-
[7727]	25/11/13	642	658	642	657	+17	+2.66	165,400	-
[7727]	25/11/12	632	644	631	640	+10	+1.59	87,300	-
[7727]	25/11/11	633	640	625	630	-3	-0.47	74,200	-
[7727]	25/11/10	633	637	628	633	+5	+0.80	79,000	-
[7727]	25/11/07	626	634	625	628	-2	-0.32	76,500	-
[7727]	25/11/06	630	636	620	630	+10	+1.61	126,200	-
[7727]	25/11/05	646	648	606	620	-28	-4.32	299,800	-
[7727]	25/11/04	655	656	646	648	-10	-1.52	64,500	-
[7727]	25/10/31	656	658	642	658	0	0.00	103,900	-
[7727]	25/10/30	624	658	624	658	+35	+5.62	176,300	-
[7727]	25/10/29	634	634	622	623	-10	-1.58	64,400	-
[7727]	25/10/28	651	652	629	633	-18	-2.76	92,400	-
[7727]	25/10/27	639	660	632	651	+17	+2.68	158,300	-
[7727]	25/10/24	625	636	623	634	+12	+1.93	112,500	-
[7727]	25/10/23	617	623	615	622	+2	+0.32	61,100	-
[7727]	25/10/22	617	623	615	620	+3	+0.49	35,300	-
[7727]	25/10/21	623	624	617	617	-5	-0.80	47,000	-
[7727]	25/10/20	606	624	606	622	+18	+2.98	188,600	-
[7727]	25/10/17	609	609	597	604	-8	-1.31	72,900	-
[7727]	25/10/16	598	612	596	612	+16	+2.68	82,200	-
[7727]	25/10/15	583	597	583	596	+18	+3.11	55,800	-
[7727]	25/10/14	591	598	578	578	-25	-4.15	170,900	-
[7727]	25/10/10	608	608	594	603	-7	-1.15	79,400	-
[7727]	25/10/09	609	611	601	610	+2	+0.33	70,600	-
[7727]	25/10/08	605	616	603	608	+4	+0.66	86,300	-
[7727]	25/10/07	604	609	602	604	-2	-0.33	54,600	-
[7727]	25/10/06	598	606	590	606	+12	+2.02	111,400	-
[7727]	25/10/03	587	598	587	594	+6	+1.02	83,500	-
[7727]	25/10/02	593	593	582	588	-1	-0.17	68,400	-
[7727]	25/10/01	594	597	583	589	-5	-0.84	135,500	-
[7727]	25/09/30	600	600	593	594	-9	-1.49	100,900	-
[7727]	25/09/29	597	609	597	603	-4	-0.66	82,100	-
[7727]	25/09/26	601	613	601	607	0	0.00	70,300	-
[7727]	25/09/25	618	619	604	607	-11	-1.78	126,500	-
[7727]	25/09/24	620	620	610	618	-3	-0.48	93,100	-
[7727]	25/09/22	620	627	615	621	+1	+0.16	150,700	-
[7727]	25/09/19	609	625	606	620	+12	+1.97	280,500	-
[7727]	25/09/18	600	609	596	608	+13	+2.18	136,100	-
[7727]	25/09/17	605	605	593	595	-10	-1.65	169,100	-
[7727]	25/09/16	612	614	604	605	-9	-1.47	104,000	-
[7727]	25/09/12	606	614	605	614	+6	+0.99	120,100	-
[7727]	25/09/11	604	612	603	608	+4	+0.66	84,000	-
[7727]	25/09/10	603	610	603	604	+1	+0.17	104,400	-
[7727]	25/09/09	618	618	595	603	-18	-2.90	226,900	-
[7727]	25/09/08	625	633	617	621	-4	-0.64	162,800	-
[7727]	25/09/05	620	625	611	625	+9	+1.46	139,700	-