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
[7771]	26/10/29	228	229	223	224	-4.0	-1.75	49,100	5,369,337,344
[7771]	26/10/28	230	237	227	228	-2.0	-0.87	43,600	5,465,218,560
[7771]	26/10/27	229	234	229	230	0	+0.00	40,100	5,513,158,656
[7771]	26/10/26	233	234	229	230	-7.0	-2.95	71,200	5,513,158,656
[7771]	26/10/23	230	237	226	237	+3.0	+1.28	140,600	5,680,950,784
[7771]	26/10/22	240	244	233	234	-6.0	-2.50	89,700	5,609,039,872
[7771]	26/10/21	237	244	236	240	+6.0	+2.56	71,000	5,752,861,696
[7771]	26/10/20	243	243	233	234	-9.0	-3.70	54,200	5,609,039,872
[7771]	26/10/19	244	244	235	243	-1.0	-0.41	120,900	5,824,772,096
[7771]	26/10/16	228	248	228	244	+17.0	+7.49	157,300	5,848,742,400
[7771]	26/10/15	230	232	225	227	-6.0	-2.58	109,300	5,441,248,256
[7771]	26/10/14	235	237	232	233	-4.0	-1.69	51,100	5,585,069,568
[7771]	26/10/13	234	238	232	237	+1.0	+0.42	72,500	5,680,950,784
[7771]	26/10/09	233	240	233	236	-1.0	-0.42	71,200	5,656,980,480
[7771]	26/10/08	250	250	223	237	-11.0	-4.44	355,000	5,680,950,784
[7771]	26/10/07	252	253	248	248	-4.0	-1.59	86,700	5,944,623,616
[7771]	26/10/06	250	257	250	252	+2.0	+0.80	68,300	6,040,504,320
[7771]	26/10/05	254	254	248	250	-3.0	-1.19	69,700	5,992,564,224
[7771]	26/10/02	258	259	253	253	-6.0	-2.32	81,500	6,064,474,624
[7771]	26/10/01	260	262	258	259	-3.0	-1.15	82,500	6,208,296,448
[7771]	26/09/30	257	262	255	262	+3.0	+1.16	68,700	6,280,206,848
[7771]	26/09/29	260	261	257	259	-1.0	-0.38	64,500	6,208,296,448
[7771]	26/09/28	262	262	259	260	+1.0	+0.39	54,800	6,232,266,752
[7771]	26/09/25	258	261	257	259	+2.0	+0.78	58,400	6,208,296,448
[7771]	26/09/24	260	262	246	257	-3.0	-1.15	335,200	6,160,355,840
[7771]	26/09/18	260	263	256	260	0	+0.00	132,400	6,232,266,752
[7771]	26/09/17	250	277	250	260	+10.0	+4.00	615,900	6,232,266,752
[7771]	26/09/16	248	253	247	250	+1.0	+0.40	98,000	5,992,564,224
[7771]	26/09/15	247	251	247	249	+1.0	+0.40	71,800	5,968,593,920
[7771]	26/09/14	254	255	247	248	-6.0	-2.36	126,100	5,944,623,616
[7771]	26/09/11	260	261	254	254	-6.0	-2.31	95,000	6,088,444,928
[7771]	26/09/10	264	265	260	260	-4.0	-1.52	124,500	6,232,266,752
[7771]	26/09/09	265	267	263	264	0	+0.00	74,800	6,328,147,456
[7771]	26/09/08	265	271	264	264	-1.0	-0.38	146,200	6,328,147,456
[7771]	26/09/07	266	267	263	265	-1.0	-0.38	78,900	6,352,117,760
[7771]	26/09/04	265	270	264	266	0	+0.00	91,700	6,376,088,064
[7771]	26/09/03	269	269	265	266	-3.0	-1.12	105,000	6,376,088,064
[7771]	26/09/02	275	276	269	269	-5.0	-1.82	181,400	6,447,998,976
[7771]	26/09/01	279	280	273	274	-5.0	-1.79	108,700	6,567,849,984
[7771]	26/08/31	277	281	273	279	+2.0	+0.72	175,700	6,687,701,504
[7771]	26/08/28	279	279	277	277	-2.0	-0.72	81,100	6,639,760,896
[7771]	26/08/27	277	279	275	279	+2.0	+0.72	117,500	6,687,701,504
[7771]	26/08/26	278	280	277	277	-3.0	-1.07	126,100	6,639,760,896
[7771]	26/08/25	284	284	279	280	-4.0	-1.41	121,700	6,711,671,808
[7771]	26/08/24	293	295	275	284	-9.0	-3.07	381,900	6,807,552,512
[7771]	26/08/21	294	297	290	293	-3.0	-1.01	104,900	7,023,285,248
[7771]	26/08/20	296	301	295	296	-1.0	-0.34	136,900	7,095,195,648
[7771]	26/08/19	297	302	294	297	-4.0	-1.33	210,200	7,119,165,952
[7771]	26/08/18	307	307	300	301	-7.0	-2.27	183,500	7,215,047,168
[7771]	26/08/17	306	309	303	308	+3	+0.98	178,600	-
[7771]	26/08/14	306	308	303	305	-1	-0.33	101,800	-
[7771]	26/08/13	307	309	304	306	-1	-0.33	76,300	-
[7771]	26/08/12	302	308	300	307	+6	+1.99	146,100	-
[7771]	26/08/10	301	304	295	301	0	0.00	158,100	-
[7771]	26/08/07	302	310	296	301	+2	+0.67	153,800	-
[7771]	26/08/06	304	304	295	299	-6	-1.97	96,700	-
[7771]	26/08/05	294	306	294	305	+11	+3.74	254,100	-
[7771]	26/08/04	289	294	284	294	+5	+1.73	86,800	-
[7771]	26/08/03	283	294	280	289	+7	+2.48	103,700	-
[7771]	26/07/31	282	285	275	282	+3	+1.08	113,700	-
[7771]	26/07/30	269	315	267	279	+9	+3.33	769,900	-
[7771]	26/07/29	279	279	268	270	-9	-3.23	129,600	-
[7771]	26/07/28	287	287	278	279	-8	-2.79	72,900	-
[7771]	26/07/27	287	287	280	287	+5	+1.77	57,900	-
[7771]	26/07/24	291	291	282	282	-9	-3.09	48,100	-
[7771]	26/07/23	287	292	287	291	+4	+1.39	73,100	-
[7771]	26/07/22	286	292	286	287	+5	+1.77	90,400	-
[7771]	26/07/21	275	286	275	282	+8	+2.92	77,700	-
[7771]	26/07/17	282	288	273	274	-14	-4.86	138,500	-
[7771]	26/07/16	292	294	288	288	-3	-1.03	83,900	-
[7771]	26/07/15	287	293	287	291	+4	+1.39	95,800	-
[7771]	26/07/14	289	290	283	287	-3	-1.03	119,900	-
[7771]	26/07/13	296	297	288	290	-6	-2.03	146,300	-
[7771]	26/07/10	297	299	293	296	-1	-0.34	104,100	-
[7771]	26/07/09	302	303	296	297	-5	-1.66	117,400	-
[7771]	26/07/08	306	306	302	302	-4	-1.31	98,400	-
[7771]	26/07/07	314	314	305	306	-5	-1.61	101,000	-
[7771]	26/07/06	309	316	308	311	+2	+0.65	224,400	-
[7771]	26/07/03	308	312	305	309	+1	+0.32	106,000	-
[7771]	26/07/02	310	311	305	308	-2	-0.65	99,700	-
[7771]	26/07/01	316	319	308	310	-6	-1.90	124,800	-
[7771]	26/06/30	319	319	313	316	0	0.00	55,600	-
[7771]	26/06/29	320	321	311	316	-1	-0.32	148,300	-
[7771]	26/06/26	317	323	315	317	-1	-0.31	108,500	-
[7771]	26/06/25	326	326	316	318	-4	-1.24	155,700	-
[7771]	26/06/24	315	329	315	322	+7	+2.22	118,300	-
[7771]	26/06/23	341	341	315	315	-25	-7.35	237,500	-
[7771]	26/06/22	320	344	320	340	+26	+8.28	389,500	-
[7771]	26/06/19	318	323	312	314	-4	-1.26	104,500	-
[7771]	26/06/18	325	328	315	318	-4	-1.24	121,800	-
[7771]	26/06/17	328	335	316	322	+2	+0.63	218,900	-
[7771]	26/06/16	316	323	312	320	+4	+1.27	216,300	-
[7771]	26/06/15	330	334	313	316	-14	-4.24	355,900	-
[7771]	26/06/12	288	363	288	330	+45	+15.79	3,148,600	-
[7771]	26/06/11	299	299	280	285	-15	-5.00	189,300	-
[7771]	26/06/10	306	307	293	300	-6	-1.96	236,100	-
[7771]	26/06/09	311	318	304	306	-4	-1.29	157,100	-
[7771]	26/06/08	320	322	304	310	-15	-4.62	210,800	-
[7771]	26/06/05	315	333	315	325	+10	+3.17	186,100	-
[7771]	26/06/04	320	320	310	315	-7	-2.17	172,800	-
[7771]	26/06/03	326	328	314	322	-3	-0.92	259,800	-
[7771]	26/06/02	339	339	320	325	-16	-4.69	258,800	-
[7771]	26/06/01	346	349	341	341	-4	-1.16	142,100	-
[7771]	26/05/29	350	355	345	345	-4	-1.15	159,700	-
[7771]	26/05/28	353	354	345	349	-4	-1.13	134,200	-
[7771]	26/05/27	368	368	349	353	-11	-3.02	189,400	-
[7771]	26/05/26	368	374	364	364	-4	-1.09	131,300	-
[7771]	26/05/25	380	395	365	368	+7	+1.94	485,200	-
[7771]	26/05/22	349	372	349	361	+16.0	+4.64	317,800	-
[7771]	26/05/21	366	366	345	345	-15.0	-4.17	359,700	-
[7771]	26/05/20	388	388	356	360	-23.0	-6.01	331,900	-
[7771]	26/05/19	363	389	363	383	+28.0	+7.89	496,300	-
[7771]	26/05/18	381	381	349	355	-55.0	-13.41	955,100	-
[7771]	26/05/15	424	455	406	410	+18.0	+4.59	2,112,100	-
[7771]	26/05/14	395	396	390	392	0	+0.00	184,800	-
[7771]	26/05/13	395	398	392	392	-3.0	-0.76	187,200	-
[7771]	26/05/12	407	408	391	395	-10.0	-2.47	401,600	-
[7771]	26/05/11	420	423	403	405	+2.0	+0.50	358,600	-
[7771]	26/05/08	414	414	402	403	-11.0	-2.66	292,700	-
[7771]	26/05/07	413	433	410	414	+17.0	+4.28	789,400	-
[7771]	26/05/01	408	412	395	397	-8.0	-1.98	314,500	-
[7771]	26/04/30	404	418	401	405	+1.0	+0.25	445,400	-
[7771]	26/04/28	402	411	397	404	+4.0	+1.00	335,400	-
[7771]	26/04/27	396	410	394	400	+10	+2.56	508,700	-
[7771]	26/04/24	397	402	390	390	-7	-1.76	273,400	-
[7771]	26/04/23	399	407	393	397	+1	+0.25	413,200	-
[7771]	26/04/22	399	400	391	396	-7	-1.74	240,600	-
[7771]	26/04/21	424	425	396	403	-18	-4.28	751,100	-
[7771]	26/04/20	403	423	401	421	+34	+8.79	1,337,600	-
[7771]	26/04/17	404	404	381	387	-10	-2.52	337,900	-
[7771]	26/04/16	386	407	385	397	+19	+5.03	814,800	-
[7771]	26/04/15	390	405	374	378	-8	-2.07	584,900	-
[7771]	26/04/14	387	389	374	386	-1	-0.26	274,100	-
[7771]	26/04/13	386	393	379	387	+2	+0.52	200,800	-
[7771]	26/04/10	387	393	378	385	+1	+0.26	260,800	-
[7771]	26/04/09	395	398	380	384	-7	-1.79	245,500	-
[7771]	26/04/08	371	392	367	391	+28	+7.71	498,300	-
[7771]	26/04/07	390	393	356	363	-23	-5.96	485,700	-
[7771]	26/04/06	394	398	384	386	+7	+1.85	247,600	-
[7771]	26/04/03	382	399	379	379	-1	-0.26	259,600	-
[7771]	26/04/02	401	407	379	380	-18	-4.52	418,300	-
[7771]	26/04/01	410	413	396	398	-2	-0.50	520,400	-
[7771]	26/03/31	402	411	399	400	-10	-2.44	405,800	-
[7771]	26/03/30	405	412	401	410	-10	-2.38	437,600	-
[7771]	26/03/27	413	422	408	420	+5	+1.20	311,900	-
[7771]	26/03/26	450	452	410	415	-27	-6.11	585,000	-
[7771]	26/03/25	434	459	433	442	+16	+3.76	603,400	-
[7771]	26/03/24	435	439	411	426	+16	+3.90	577,400	-
[7771]	26/03/23	425	425	407	410	-21	-4.87	522,900	-
[7771]	26/03/19	440	454	428	431	-29	-6.30	664,300	-
[7771]	26/03/18	419	466	413	460	+48	+11.65	2,225,500	-
[7771]	26/03/17	440	440	411	412	-21	-4.85	960,500	-
[7771]	26/03/16	434	450	423	433	+15	+3.59	913,900	-
[7771]	26/03/13	424	439	417	418	-7	-1.65	699,200	-
[7771]	26/03/12	441	441	415	425	-15	-3.41	892,900	-
[7771]	26/03/11	483	483	440	440	-43	-8.90	2,820,200	-
[7771]	26/03/10	418	483	416	483	+80	+19.85	4,058,200	-
[7771]	26/03/09	401	426	389	403	+2	+0.50	1,264,300	-
[7771]	26/03/06	415	415	401	401	-14	-3.37	482,400	-
[7771]	26/03/05	405	427	395	415	+40	+10.67	1,538,800	-
[7771]	26/03/04	377	388	361	375	-12	-3.10	1,018,500	-
[7771]	26/03/03	420	433	387	387	-33	-7.86	959,500	-
[7771]	26/03/02	425	426	402	420	-10	-2.33	1,272,900	-
[7771]	26/02/27	459	459	427	430	-2	-0.46	1,796,100	-
[7771]	26/02/26	468	522	421	432	-34	-7.30	7,953,000	-
[7771]	26/02/25	390	466	356	466	+80	+20.73	5,522,200	-
[7771]	26/02/24	392	410	333	386	+18	+4.89	3,546,600	-
[7771]	26/02/20	364	399	351	368	-10	-2.65	3,374,800	-
[7771]	26/02/19	412	413	356	378	-58	-13.30	5,746,800	-
[7771]	26/02/18	447	471	409	436	-89	-16.95	11,505,000	-
[7771]	26/02/17	525	525	525	525	-100	-16.00	138,900	-
[7771]	26/02/16	625	625	625	625	-150	-19.35	150,100	-
[7771]	26/02/13	940	940	775	775	-150	-16.22	707,700	-
[7771]	26/02/12	925	925	925	925	+150	+19.35	799,900	-
[7771]	26/02/10	705	775	705	775	+100	+14.81	2,107,300	-
[7771]	26/02/09	675	675	675	675	+100	+17.39	680,900	-
[7771]	26/02/06	573	575	513	575	+80	+16.16	7,648,700	-
[7771]	26/02/05	445	495	431	495	+80	+19.28	4,805,000	-
[7771]	26/02/04	350	415	345	415	+80	+23.88	5,584,600	-
[7771]	26/02/03	346	360	319	335	+4	+1.21	1,554,800	-
[7771]	26/02/02	302	370	302	331	+35	+11.82	5,874,800	-
[7771]	26/01/30	302	319	295	296	-6	-1.99	1,161,300	-
[7771]	26/01/29	295	326	284	302	+7	+2.37	1,477,500	-
[7771]	26/01/28	293	308	276	295	+1	+0.34	898,500	-
[7771]	26/01/27	302	304	287	294	-8	-2.65	873,900	-
[7771]	26/01/26	311	318	302	302	-5	-1.63	1,152,300	-
[7771]	26/01/23	310	339	299	307	+5	+1.66	4,580,900	-
[7771]	26/01/22	258	323	258	302	+46	+17.97	11,943,900	-
[7771]	26/01/21	238	267	230	256	-54	-17.42	8,789,700	-
[7771]	26/01/20	392	399	310	310	-80	-20.51	4,358,000	-
[7771]	26/01/19	358	390	348	390	+80	+25.81	3,621,200	-
[7771]	26/01/16	310	310	256	310	+80	+34.78	9,201,000	-
[7771]	26/01/15	208	230	206	230	+50	+27.78	16,957,700	-
[7771]	26/01/14	183	186	167	180	-3	-1.64	9,038,200	-
[7771]	26/01/13	144	183	136	183	+49	+36.57	20,909,200	-
[7771]	26/01/09	147	149	132	134	-10	-6.94	2,374,500	-
[7771]	26/01/08	159	180	137	144	-25	-14.79	9,462,300	-
[7771]	26/01/07	189	192	151	169	-2	-1.17	16,557,200	-
[7771]	26/01/06	151	171	148	171	+50	+41.32	10,653,000	-
[7771]	26/01/05	121	121	121	121	+30	+32.97	1,398,900	-
[7771]	25/12/30	89	95	88	91	+4	+4.60	687,900	-
[7771]	25/12/29	87	88	86	87	+1	+1.16	36,000	-
[7771]	25/12/26	86	88	86	86	-1	-1.15	111,800	-
[7771]	25/12/25	87	88	86	87	0	0.00	41,200	-
[7771]	25/12/24	89	90	87	87	-2	-2.25	228,400	-
[7771]	25/12/23	87	90	87	89	+1	+1.14	189,500	-
[7771]	25/12/22	87	88	86	88	+2	+2.33	66,800	-
[7771]	25/12/19	85	86	84	86	+2	+2.38	44,500	-
[7771]	25/12/18	83	85	83	84	+1	+1.20	119,900	-
[7771]	25/12/17	84	84	83	83	-1	-1.19	283,700	-
[7771]	25/12/16	84	84	83	84	+1	+1.20	79,500	-
[7771]	25/12/15	85	85	83	83	-2	-2.35	82,900	-
[7771]	25/12/12	83	85	83	85	+2	+2.41	30,400	-
[7771]	25/12/11	84	84	83	83	-1	-1.19	52,800	-
[7771]	25/12/10	84	85	83	84	-1	-1.18	63,900	-
[7771]	25/12/09	83	86	83	85	+2	+2.41	92,300	-
[7771]	25/12/08	84	85	83	83	-2	-2.35	45,800	-
[7771]	25/12/05	84	85	84	85	0	0.00	30,900	-
[7771]	25/12/04	86	86	84	85	-1	-1.16	38,200	-
[7771]	25/12/03	87	87	85	86	-1	-1.15	115,900	-
[7771]	25/12/02	88	88	87	87	-1	-1.14	53,500	-
[7771]	25/12/01	89	90	87	88	0	0.00	187,300	-
[7771]	25/11/28	87	89	87	88	+2	+2.33	99,000	-
[7771]	25/11/27	86	88	85	86	+1	+1.18	126,400	-
[7771]	25/11/26	84	86	84	85	+1	+1.19	30,900	-
[7771]	25/11/25	84	86	83	84	0	0.00	124,800	-
[7771]	25/11/21	84	85	83	84	0	0.00	89,100	-
[7771]	25/11/20	85	86	84	84	0	0.00	84,300	-
[7771]	25/11/19	85	87	83	84	-2	-2.33	574,100	-
[7771]	25/11/18	88	91	86	86	-3	-3.37	289,800	-
[7771]	25/11/17	95	99	87	89	-2	-2.20	804,700	-
[7771]	25/11/14	92	93	91	91	-1	-1.09	59,700	-
[7771]	25/11/13	92	93	91	92	0	0.00	81,600	-
[7771]	25/11/12	91	92	91	92	+1	+1.10	12,300	-
[7771]	25/11/11	91	92	91	91	0	0.00	120,900	-
[7771]	25/11/10	89	92	89	91	+3	+3.41	237,700	-
[7771]	25/11/07	89	89	88	88	-1	-1.12	60,100	-
[7771]	25/11/06	89	90	88	89	0	0.00	73,300	-
[7771]	25/11/05	90	90	86	89	-1	-1.11	277,000	-
[7771]	25/11/04	89	90	89	90	0	0.00	168,700	-
[7771]	25/10/31	89	90	89	90	+2	+2.27	95,400	-
[7771]	25/10/30	87	89	87	88	+1	+1.15	74,400	-
[7771]	25/10/29	90	91	87	87	-3	-3.33	170,400	-
[7771]	25/10/28	90	91	90	90	0	0.00	20,000	-
[7771]	25/10/27	92	93	90	90	-2	-2.17	161,900	-
[7771]	25/10/24	91	93	91	92	0	0.00	45,200	-
[7771]	25/10/23	92	93	91	92	0	0.00	92,600	-
[7771]	25/10/22	90	94	89	92	+3	+3.37	381,700	-
[7771]	25/10/21	89	90	89	89	0	0.00	176,600	-
[7771]	25/10/20	87	90	87	89	0	0.00	258,700	-
[7771]	25/10/17	89	89	87	89	0	0.00	155,200	-
[7771]	25/10/16	90	90	89	89	0	0.00	3,800	-
[7771]	25/10/15	87	90	87	89	+3	+3.49	74,600	-
[7771]	25/10/14	89	90	85	86	-5	-5.49	193,100	-
[7771]	25/10/10	91	92	90	91	0	0.00	76,100	-
[7771]	25/10/09	93	93	90	91	-1	-1.09	180,300	-
[7771]	25/10/08	92	92	90	92	+1	+1.10	31,100	-
[7771]	25/10/07	90	92	90	91	0	0.00	104,200	-
[7771]	25/10/06	90	91	89	91	+3	+3.41	164,200	-
[7771]	25/10/03	88	91	87	88	0	0.00	122,900	-
[7771]	25/10/02	89	90	86	88	-2	-2.22	190,900	-
[7771]	25/10/01	91	91	89	90	-2	-2.17	139,500	-
[7771]	25/09/30	92	92	90	92	-1	-1.08	172,800	-
[7771]	25/09/29	91	94	91	93	+1	+1.09	287,300	-
[7771]	25/09/26	93	93	90	92	0	0.00	185,900	-
[7771]	25/09/25	93	94	92	92	+1	+1.10	208,600	-
[7771]	25/09/24	100	100	88	91	-9	-9.00	1,788,800	-
[7771]	25/09/22	98	100	97	100	+2	+2.04	88,900	-
[7771]	25/09/19	96	99	96	98	+2	+2.08	283,300	-
[7771]	25/09/18	100	100	96	96	-2	-2.04	114,000	-
[7771]	25/09/17	97	100	97	98	+1	+1.03	117,900	-
[7771]	25/09/16	98	98	95	97	0	0.00	145,600	-
[7771]	25/09/12	100	101	96	97	-3	-3.00	232,600	-
[7771]	25/09/11	97	101	97	100	+3	+3.09	274,500	-
[7771]	25/09/10	101	101	95	97	-3	-3.00	750,700	-
[7771]	25/09/09	103	104	100	100	-2	-1.96	344,800	-
[7771]	25/09/08	104	104	102	102	0	0.00	208,300	-
[7771]	25/09/05	101	103	101	102	0	0.00	114,800	-