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
[7743]	26/10/29	785	786	785	786	+1.0	+0.13	19,900	23,788,908,544
[7743]	26/10/28	786	786	785	785	-1.0	-0.13	13,000	23,758,641,152
[7743]	26/10/27	786	787	786	786	0	+0.00	25,800	23,788,908,544
[7743]	26/10/26	786	787	786	786	0	+0.00	15,300	23,788,908,544
[7743]	26/10/23	786	787	786	786	0	+0.00	14,400	23,788,908,544
[7743]	26/10/22	786	787	786	786	0	+0.00	8,200	23,788,908,544
[7743]	26/10/21	787	787	786	786	0	+0.00	100,200	23,788,908,544
[7743]	26/10/20	786	787	786	786	0	+0.00	30,000	23,788,908,544
[7743]	26/10/19	786	788	786	786	0	+0.00	57,100	23,788,908,544
[7743]	26/10/16	786	787	786	786	0	+0.00	25,800	23,788,908,544
[7743]	26/10/15	785	787	785	786	0	+0.00	165,400	23,788,908,544
[7743]	26/10/14	784	786	784	786	+2.0	+0.26	69,900	23,788,908,544
[7743]	26/10/13	785	786	783	784	-2.0	-0.25	166,700	23,728,375,808
[7743]	26/10/09	787	787	786	786	-7.0	-0.88	73,700	23,788,908,544
[7743]	26/10/08	793	794	792	793	0	+0.00	169,700	24,000,768,000
[7743]	26/10/07	793	794	793	793	0	+0.00	156,200	24,000,768,000
[7743]	26/10/06	793	794	793	793	-1.0	-0.13	79,400	24,000,768,000
[7743]	26/10/05	793	794	793	794	+1.0	+0.13	126,100	24,031,033,344
[7743]	26/10/02	793	794	793	793	0	+0.00	87,500	24,000,768,000
[7743]	26/10/01	793	794	793	793	0	+0.00	86,800	24,000,768,000
[7743]	26/09/30	793	794	793	793	0	+0.00	125,700	24,000,768,000
[7743]	26/09/29	794	794	793	793	0	+0.00	492,500	24,000,768,000
[7743]	26/09/28	793	794	793	793	0	+0.00	935,300	24,000,768,000
[7743]	26/09/25	792	793	792	793	+1.0	+0.13	221,700	24,000,768,000
[7743]	26/09/24	792	793	792	792	0	+0.00	383,800	23,970,502,656
[7743]	26/09/18	792	793	792	792	0	+0.00	171,800	23,970,502,656
[7743]	26/09/17	793	793	792	792	0	+0.00	302,100	23,970,502,656
[7743]	26/09/16	792	793	792	792	0	+0.00	1,009,000	23,970,502,656
[7743]	26/09/15	792	793	792	792	0	+0.00	390,400	23,970,502,656
[7743]	26/09/14	792	793	792	792	0	+0.00	617,500	23,970,502,656
[7743]	26/09/11	792	793	792	792	0	+0.00	387,100	23,970,502,656
[7743]	26/09/10	792	793	792	792	-1.0	-0.13	136,600	23,970,502,656
[7743]	26/09/09	792	793	792	793	+1.0	+0.13	866,800	24,000,768,000
[7743]	26/09/08	792	793	792	792	0	+0.00	371,300	23,970,502,656
[7743]	26/09/07	792	793	792	792	0	+0.00	361,100	23,970,502,656
[7743]	26/09/04	792	793	792	792	0	+0.00	379,700	23,970,502,656
[7743]	26/09/03	792	793	792	792	0	+0.00	464,900	23,970,502,656
[7743]	26/09/02	792	793	792	792	0	+0.00	528,400	23,970,502,656
[7743]	26/09/01	793	793	792	792	-1.0	-0.13	784,600	23,970,502,656
[7743]	26/08/31	792	793	791	793	+58.0	+7.89	4,075,400	24,000,768,000
[7743]	26/08/28	735	735	735	735	+100.0	+15.75	83,000	22,245,353,472
[7743]	26/08/27	635	635	635	635	+100.0	+18.69	49,500	19,218,774,016
[7743]	26/08/26	544	544	530	535	-3.0	-0.56	28,700	16,192,195,584
[7743]	26/08/25	535	542	532	538	+4.0	+0.75	269,100	16,282,992,640
[7743]	26/08/24	533	538	530	534	0	+0.00	148,300	16,161,929,216
[7743]	26/08/21	535	537	530	534	-2.0	-0.37	20,400	16,161,929,216
[7743]	26/08/20	533	536	526	536	+3.0	+0.56	22,800	16,222,460,928
[7743]	26/08/19	532	533	528	533	+1.0	+0.19	18,900	16,131,663,872
[7743]	26/08/18	531	537	530	532	-1.0	-0.19	18,300	16,101,398,528
[7743]	26/08/17	533	535	530	533	0	0.00	10,700	-
[7743]	26/08/14	535	537	529	533	-7	-1.30	27,200	-
[7743]	26/08/13	520	540	520	540	+11	+2.08	35,800	-
[7743]	26/08/12	539	546	523	529	-4	-0.75	72,800	-
[7743]	26/08/10	522	533	522	533	+11	+2.11	14,600	-
[7743]	26/08/07	522	525	517	522	0	0.00	11,700	-
[7743]	26/08/06	519	522	517	522	+3	+0.58	4,200	-
[7743]	26/08/05	519	522	517	519	+3	+0.58	3,200	-
[7743]	26/08/04	524	526	515	516	-8	-1.53	18,300	-
[7743]	26/08/03	535	535	524	524	-11	-2.06	16,000	-
[7743]	26/07/31	537	537	528	535	-2	-0.37	12,500	-
[7743]	26/07/30	530	537	529	537	+9	+1.70	16,800	-
[7743]	26/07/29	522	532	522	528	+5	+0.96	29,800	-
[7743]	26/07/28	525	525	522	523	-2	-0.38	13,400	-
[7743]	26/07/27	515	527	515	525	+10	+1.94	37,700	-
[7743]	26/07/24	523	523	510	515	-6	-1.15	45,900	-
[7743]	26/07/23	518	524	517	521	+3	+0.58	18,900	-
[7743]	26/07/22	516	520	515	518	-2	-0.38	12,800	-
[7743]	26/07/21	510	520	510	520	+11	+2.16	20,900	-
[7743]	26/07/17	516	522	508	509	-10	-1.93	40,500	-
[7743]	26/07/16	522	525	515	519	-3	-0.57	26,600	-
[7743]	26/07/15	517	523	517	522	+5	+0.97	17,100	-
[7743]	26/07/14	516	519	514	517	+3	+0.58	17,900	-
[7743]	26/07/13	517	523	513	514	0	0.00	34,200	-
[7743]	26/07/10	515	518	513	514	-2	-0.39	17,700	-
[7743]	26/07/09	511	519	510	516	+5	+0.98	20,300	-
[7743]	26/07/08	514	517	511	511	-3	-0.58	30,100	-
[7743]	26/07/07	516	518	514	514	-3	-0.58	19,400	-
[7743]	26/07/06	516	517	512	517	+5	+0.98	17,800	-
[7743]	26/07/03	512	518	510	512	0	0.00	26,400	-
[7743]	26/07/02	517	518	512	512	+2	+0.39	43,200	-
[7743]	26/07/01	511	511	506	510	-2	-0.39	28,700	-
[7743]	26/06/30	511	513	507	512	+6	+1.19	24,100	-
[7743]	26/06/29	505	511	505	506	+4	+0.80	21,000	-
[7743]	26/06/26	500	505	498	502	+2	+0.40	16,900	-
[7743]	26/06/25	502	503	496	500	+8	+1.63	22,900	-
[7743]	26/06/24	492	503	492	492	0	0.00	42,000	-
[7743]	26/06/23	495	496	490	492	-3	-0.61	18,300	-
[7743]	26/06/22	489	495	487	495	+7	+1.43	25,600	-
[7743]	26/06/19	487	488	482	488	+1	+0.21	20,200	-
[7743]	26/06/18	489	495	479	487	-2	-0.41	67,300	-
[7743]	26/06/17	487	495	487	489	+2	+0.41	35,200	-
[7743]	26/06/16	492	492	480	487	-4	-0.81	34,200	-
[7743]	26/06/15	488	492	486	491	+6	+1.24	21,200	-
[7743]	26/06/12	480	486	480	485	+5	+1.04	20,600	-
[7743]	26/06/11	480	481	474	480	-2	-0.41	24,700	-
[7743]	26/06/10	482	484	468	482	-4	-0.82	91,900	-
[7743]	26/06/09	488	492	481	486	-1	-0.21	29,000	-
[7743]	26/06/08	485	488	482	487	-1	-0.20	32,300	-
[7743]	26/06/05	481	494	481	488	+7	+1.46	39,400	-
[7743]	26/06/04	480	487	479	481	-2	-0.41	23,800	-
[7743]	26/06/03	478	489	477	483	-1	-0.21	74,900	-
[7743]	26/06/02	488	488	475	484	-4	-0.82	86,800	-
[7743]	26/06/01	501	501	488	488	-12	-2.40	82,800	-
[7743]	26/05/29	506	506	498	500	-5	-0.99	45,500	-
[7743]	26/05/28	505	507	503	505	-1	-0.20	21,500	-
[7743]	26/05/27	503	506	500	506	+1	+0.20	38,900	-
[7743]	26/05/26	506	510	502	505	-5	-0.98	18,600	-
[7743]	26/05/25	515	516	504	510	-7	-1.35	34,300	-
[7743]	26/05/22	505	518	505	517	+12.0	+2.38	41,100	-
[7743]	26/05/21	502	507	500	505	+6.0	+1.20	59,600	-
[7743]	26/05/20	509	509	495	499	-5.0	-0.99	70,700	-
[7743]	26/05/19	503	515	501	504	+1.0	+0.20	43,900	-
[7743]	26/05/18	506	511	501	503	-2.0	-0.40	49,000	-
[7743]	26/05/15	507	509	502	505	-1.0	-0.20	51,200	-
[7743]	26/05/14	523	523	501	506	-7.0	-1.36	68,900	-
[7743]	26/05/13	506	519	502	513	+13.0	+2.60	105,100	-
[7743]	26/05/12	515	525	498	500	-52.0	-9.42	309,300	-
[7743]	26/05/11	545	568	540	552	+7.0	+1.28	232,300	-
[7743]	26/05/08	545	546	534	545	+5.0	+0.93	60,800	-
[7743]	26/05/07	539	543	537	540	+3.0	+0.56	49,000	-
[7743]	26/05/01	533	540	528	537	+4.0	+0.75	23,600	-
[7743]	26/04/30	540	540	528	533	-10.0	-1.84	36,600	-
[7743]	26/04/28	532	543	528	543	+15.0	+2.84	34,500	-
[7743]	26/04/27	535	536	527	528	-6	-1.12	48,400	-
[7743]	26/04/24	535	540	531	534	+2	+0.38	61,600	-
[7743]	26/04/23	555	555	532	532	-23	-4.14	84,100	-
[7743]	26/04/22	550	560	546	555	+5	+0.91	56,400	-
[7743]	26/04/21	572	572	550	550	-22	-3.85	75,300	-
[7743]	26/04/20	581	588	569	572	-9	-1.55	73,400	-
[7743]	26/04/17	580	586	570	581	+3	+0.52	93,100	-
[7743]	26/04/16	580	586	578	578	-2	-0.34	44,400	-
[7743]	26/04/15	586	588	575	580	+2	+0.35	85,500	-
[7743]	26/04/14	590	598	578	578	-15	-2.53	202,700	-
[7743]	26/04/13	606	612	590	593	-10	-1.66	59,800	-
[7743]	26/04/10	608	616	603	603	-9	-1.47	52,100	-
[7743]	26/04/09	617	617	603	612	-8	-1.29	110,200	-
[7743]	26/04/08	620	633	609	620	+1	+0.16	162,600	-
[7743]	26/04/07	608	624	600	619	+11	+1.81	101,700	-
[7743]	26/04/06	611	623	608	608	-3	-0.49	82,600	-
[7743]	26/04/03	614	625	591	611	-7	-1.13	283,000	-
[7743]	26/04/02	622	628	612	618	-4	-0.64	111,000	-
[7743]	26/04/01	606	623	605	622	+16	+2.64	148,100	-
[7743]	26/03/31	608	618	586	606	-2	-0.33	243,000	-
[7743]	26/03/30	597	611	593	608	-17	-2.72	216,400	-
[7743]	26/03/27	610	625	599	625	+16	+2.63	195,600	-
[7743]	26/03/26	609	614	585	609	+3	+0.50	177,600	-
[7743]	26/03/25	584	614	575	606	-13	-2.10	613,000	-
[7743]	26/03/24	641	659	600	619	-2	-0.32	1,298,400	-
[7743]	26/03/23	614	648	568	621	+50	+8.76	2,091,400	-
[7743]	26/03/19	565	585	551	571	+2	+0.35	410,900	-
[7743]	26/03/18	601	610	540	569	-20	-3.40	575,900	-
[7743]	26/03/17	623	639	585	589	-34	-5.46	602,800	-
[7743]	26/03/16	618	633	581	623	-4	-0.64	589,400	-
[7743]	26/03/13	597	635	592	627	+35	+5.91	980,300	-
[7743]	26/03/12	532	597	532	592	+55	+10.24	858,300	-
[7743]	26/03/11	540	544	537	537	0	0.00	41,500	-
[7743]	26/03/10	534	538	531	537	+8	+1.51	39,600	-
[7743]	26/03/09	531	534	520	529	-9	-1.67	99,900	-
[7743]	26/03/06	538	538	530	538	+3	+0.56	19,900	-
[7743]	26/03/05	536	538	531	535	+16	+3.08	37,900	-
[7743]	26/03/04	530	531	512	519	-17	-3.17	147,400	-
[7743]	26/03/03	547	548	531	536	-10	-1.83	77,100	-
[7743]	26/03/02	548	560	543	546	-21	-3.70	112,000	-
[7743]	26/02/27	551	567	549	567	+19	+3.47	79,500	-
[7743]	26/02/26	545	550	545	548	+5	+0.92	112,700	-
[7743]	26/02/25	545	545	540	543	0	0.00	25,800	-
[7743]	26/02/24	538	543	530	543	+11	+2.07	68,200	-
[7743]	26/02/20	536	536	531	532	-4	-0.75	28,600	-
[7743]	26/02/19	539	539	533	536	-3	-0.56	25,300	-
[7743]	26/02/18	535	539	532	539	+5	+0.94	50,500	-
[7743]	26/02/17	537	537	530	534	0	0.00	36,600	-
[7743]	26/02/16	524	536	522	534	+10	+1.91	57,800	-
[7743]	26/02/13	534	534	521	524	-13	-2.42	142,500	-
[7743]	26/02/12	551	551	535	537	-10	-1.83	173,900	-
[7743]	26/02/10	556	556	543	547	-4	-0.73	241,000	-
[7743]	26/02/09	596	600	520	551	-41	-6.93	333,700	-
[7743]	26/02/06	592	593	588	592	-1	-0.17	21,800	-
[7743]	26/02/05	590	597	590	593	+3	+0.51	39,900	-
[7743]	26/02/04	580	592	578	590	+9	+1.55	46,700	-
[7743]	26/02/03	576	581	574	581	+11	+1.93	33,900	-
[7743]	26/02/02	578	582	570	570	-8	-1.38	33,500	-
[7743]	26/01/30	572	578	569	578	+6	+1.05	20,600	-
[7743]	26/01/29	569	574	561	572	+2	+0.35	34,500	-
[7743]	26/01/28	575	575	569	570	-7	-1.21	41,300	-
[7743]	26/01/27	585	585	576	577	-11	-1.87	43,600	-
[7743]	26/01/26	587	590	583	588	-2	-0.34	36,400	-
[7743]	26/01/23	592	594	589	590	-3	-0.51	29,100	-
[7743]	26/01/22	586	594	586	593	+7	+1.19	42,900	-
[7743]	26/01/21	588	590	581	586	-4	-0.68	38,800	-
[7743]	26/01/20	600	600	590	590	-11	-1.83	44,200	-
[7743]	26/01/19	616	617	598	601	-16	-2.59	41,800	-
[7743]	26/01/16	594	620	594	617	+26	+4.40	153,400	-
[7743]	26/01/15	587	592	586	591	+4	+0.68	42,800	-
[7743]	26/01/14	582	589	582	587	+6	+1.03	73,700	-
[7743]	26/01/13	583	584	575	581	-2	-0.34	51,000	-
[7743]	26/01/09	581	583	578	583	+2	+0.34	40,300	-
[7743]	26/01/08	578	582	576	581	+4	+0.69	40,600	-
[7743]	26/01/07	582	585	576	577	-5	-0.86	58,000	-
[7743]	26/01/06	580	583	579	582	+3	+0.52	36,600	-
[7743]	26/01/05	577	580	570	579	+4	+0.70	67,600	-
[7743]	25/12/30	571	578	571	575	+3	+0.52	36,600	-
[7743]	25/12/29	566	573	560	572	+9	+1.60	54,500	-
[7743]	25/12/26	565	568	561	563	-3	-0.53	51,200	-
[7743]	25/12/25	563	570	562	566	+3	+0.53	55,200	-
[7743]	25/12/24	562	567	560	563	-3	-0.53	49,700	-
[7743]	25/12/23	563	567	561	566	+2	+0.35	33,500	-
[7743]	25/12/22	566	569	561	564	-1	-0.18	31,000	-
[7743]	25/12/19	567	568	564	565	-2	-0.35	33,100	-
[7743]	25/12/18	571	572	567	567	-5	-0.87	16,400	-
[7743]	25/12/17	573	573	569	572	-1	-0.17	20,400	-
[7743]	25/12/16	575	577	573	573	-3	-0.52	23,600	-
[7743]	25/12/15	570	578	570	576	+6	+1.05	31,500	-
[7743]	25/12/12	566	570	563	570	+8	+1.42	30,200	-
[7743]	25/12/11	562	565	557	562	-1	-0.18	32,500	-
[7743]	25/12/10	564	567	559	563	-1	-0.18	49,500	-
[7743]	25/12/09	568	569	562	564	-6	-1.05	63,100	-
[7743]	25/12/08	575	578	570	570	-2	-0.35	47,800	-
[7743]	25/12/05	575	581	570	572	-3	-0.52	52,300	-
[7743]	25/12/04	580	587	575	575	-7	-1.20	33,900	-
[7743]	25/12/03	581	584	578	582	-2	-0.34	44,100	-
[7743]	25/12/02	585	590	582	584	0	0.00	33,700	-
[7743]	25/12/01	588	590	582	584	-4	-0.68	27,900	-
[7743]	25/11/28	586	589	580	588	0	0.00	33,900	-
[7743]	25/11/27	585	589	582	588	+3	+0.51	20,300	-
[7743]	25/11/26	587	587	578	585	-1	-0.17	33,400	-
[7743]	25/11/25	586	590	581	586	0	0.00	65,200	-
[7743]	25/11/21	566	587	566	586	+18	+3.17	148,600	-
[7743]	25/11/20	571	574	568	568	+2	+0.35	41,700	-
[7743]	25/11/19	562	569	555	566	+2	+0.35	68,300	-
[7743]	25/11/18	568	572	564	564	-4	-0.70	57,000	-
[7743]	25/11/17	569	574	567	568	-1	-0.18	58,300	-
[7743]	25/11/14	561	572	560	569	+2	+0.35	44,100	-
[7743]	25/11/13	567	571	562	567	+4	+0.71	38,100	-
[7743]	25/11/12	555	563	550	563	+10	+1.81	62,600	-
[7743]	25/11/11	567	572	543	553	-16	-2.81	210,800	-
[7743]	25/11/10	590	596	562	569	-13	-2.23	164,200	-
[7743]	25/11/07	576	591	576	582	+6	+1.04	109,500	-
[7743]	25/11/06	566	577	566	576	+12	+2.13	51,900	-
[7743]	25/11/05	569	569	550	564	-6	-1.05	92,100	-
[7743]	25/11/04	566	570	563	570	+2	+0.35	32,200	-
[7743]	25/10/31	569	575	566	568	+1	+0.18	38,300	-
[7743]	25/10/30	563	567	561	567	+3	+0.53	31,600	-
[7743]	25/10/29	576	576	562	564	-12	-2.08	62,700	-
[7743]	25/10/28	575	592	572	576	-3	-0.52	102,100	-
[7743]	25/10/27	560	580	560	579	+22	+3.95	161,500	-
[7743]	25/10/24	565	565	554	557	-6	-1.07	50,900	-
[7743]	25/10/23	562	565	557	563	+1	+0.18	78,000	-
[7743]	25/10/22	551	563	550	562	+11	+2.00	74,800	-
[7743]	25/10/21	555	555	548	551	0	0.00	41,200	-
[7743]	25/10/20	545	554	544	551	+16	+2.99	75,300	-
[7743]	25/10/17	540	540	534	535	-3	-0.56	31,900	-
[7743]	25/10/16	533	538	533	538	+8	+1.51	21,400	-
[7743]	25/10/15	522	532	522	530	+11	+2.12	40,500	-
[7743]	25/10/14	527	528	519	519	-15	-2.81	78,300	-
[7743]	25/10/10	532	536	531	534	-3	-0.56	29,800	-
[7743]	25/10/09	542	542	533	537	-1	-0.19	30,900	-
[7743]	25/10/08	535	552	535	538	+3	+0.56	115,900	-
[7743]	25/10/07	533	536	525	535	+4	+0.75	53,300	-
[7743]	25/10/06	536	536	526	531	+1	+0.19	59,600	-
[7743]	25/10/03	521	530	521	530	+9	+1.73	28,200	-
[7743]	25/10/02	528	528	521	521	-4	-0.76	33,100	-
[7743]	25/10/01	534	534	520	525	-9	-1.69	57,500	-
[7743]	25/09/30	540	540	530	534	-4	-0.74	47,900	-
[7743]	25/09/29	546	548	536	538	-8	-1.47	72,300	-
[7743]	25/09/26	548	550	544	546	-4	-0.73	138,200	-
[7743]	25/09/25	555	557	550	550	-5	-0.90	52,600	-
[7743]	25/09/24	556	558	551	555	+4	+0.73	40,200	-
[7743]	25/09/22	551	558	550	551	+1	+0.18	77,800	-
[7743]	25/09/19	555	556	546	550	-5	-0.90	62,100	-
[7743]	25/09/18	552	555	548	555	+3	+0.54	38,300	-
[7743]	25/09/17	548	558	546	552	+1	+0.18	65,100	-
[7743]	25/09/16	546	551	541	551	+2	+0.36	62,800	-
[7743]	25/09/12	549	550	542	549	-4	-0.72	83,800	-
[7743]	25/09/11	547	553	545	553	+5	+0.91	65,300	-
[7743]	25/09/10	549	554	545	548	-3	-0.54	48,900	-
[7743]	25/09/09	553	554	546	551	-2	-0.36	85,000	-
[7743]	25/09/08	558	560	550	553	-2	-0.36	107,100	-
[7743]	25/09/05	559	559	552	555	0	0.00	39,100	-