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
[7774]	26/10/29	776	781	748	767	-13.0	-1.67	102,100	31,147,833,344
[7774]	26/10/28	738	805	738	780	+39.0	+5.26	144,700	31,675,762,688
[7774]	26/10/27	729	747	729	741	+11.0	+1.51	79,300	30,091,974,656
[7774]	26/10/26	730	737	715	730	-2.0	-0.27	49,600	29,645,264,896
[7774]	26/10/23	717	736	691	732	+9.0	+1.24	112,100	29,726,484,480
[7774]	26/10/22	750	757	718	723	-27.0	-3.60	79,000	29,360,994,304
[7774]	26/10/21	727	762	727	750	+18.0	+2.46	88,300	30,457,464,832
[7774]	26/10/20	754	759	722	732	-34.0	-4.44	129,300	29,726,484,480
[7774]	26/10/19	765	770	729	766	-10.0	-1.29	74,100	31,107,223,552
[7774]	26/10/16	785	789	770	776	-5.0	-0.64	45,700	31,513,323,520
[7774]	26/10/15	781	786	771	781	-8.0	-1.01	73,500	31,716,372,480
[7774]	26/10/14	801	805	786	789	-12.0	-1.50	35,800	32,041,252,864
[7774]	26/10/13	793	809	780	801	+8.0	+1.01	42,400	32,528,572,416
[7774]	26/10/09	778	806	772	793	+15.0	+1.93	92,500	32,203,692,032
[7774]	26/10/08	821	821	774	778	-46.0	-5.58	156,800	31,594,543,104
[7774]	26/10/07	843	843	824	824	-19.0	-2.25	36,100	33,462,599,680
[7774]	26/10/06	832	846	829	843	+12.0	+1.44	50,200	34,234,189,824
[7774]	26/10/05	843	866	831	831	-2.0	-0.24	72,700	33,746,870,272
[7774]	26/10/02	864	871	832	833	-41.0	-4.69	63,500	33,828,089,856
[7774]	26/10/01	883	890	868	874	-20.0	-2.24	80,400	35,493,097,472
[7774]	26/09/30	849	902	839	894	+57.0	+6.81	152,800	36,305,297,408
[7774]	26/09/29	819	843	814	837	+3.0	+0.36	81,400	33,990,529,024
[7774]	26/09/28	855	860	829	834	-14.0	-1.65	88,700	33,868,699,648
[7774]	26/09/25	865	865	833	848	-10.0	-1.17	71,500	34,437,238,784
[7774]	26/09/24	857	886	848	858	+10.0	+1.18	106,000	34,843,340,800
[7774]	26/09/18	832	857	832	848	+26.0	+3.16	88,800	34,437,238,784
[7774]	26/09/17	822	828	818	822	+3.0	+0.37	29,500	33,381,380,096
[7774]	26/09/16	814	819	806	819	+4.0	+0.49	19,000	33,259,550,720
[7774]	26/09/15	791	822	786	815	+25.0	+3.16	56,900	33,097,111,552
[7774]	26/09/14	775	795	760	790	0	+0.00	64,800	32,081,862,656
[7774]	26/09/11	799	799	761	790	-27.0	-3.30	196,000	32,081,862,656
[7774]	26/09/10	830	830	800	817	-3.0	-0.37	105,800	33,178,331,136
[7774]	26/09/09	905	905	820	820	-92.0	-10.09	205,100	33,300,160,512
[7774]	26/09/08	897	927	885	912	+10.0	+1.11	211,400	37,036,277,760
[7774]	26/09/07	848	904	842	902	+52.0	+6.12	177,400	36,630,175,744
[7774]	26/09/04	873	874	840	850	-26.0	-2.97	63,000	34,518,458,368
[7774]	26/09/03	877	887	865	876	-3.0	-0.34	69,500	35,574,317,056
[7774]	26/09/02	875	887	861	879	+1.0	+0.11	84,500	35,696,148,480
[7774]	26/09/01	864	880	837	878	+14.0	+1.62	98,800	35,655,536,640
[7774]	26/08/31	878	884	864	864	-10.0	-1.14	49,600	35,086,999,552
[7774]	26/08/28	855	889	855	874	+26.0	+3.07	119,500	35,493,097,472
[7774]	26/08/27	882	883	846	848	-20.0	-2.30	62,800	34,437,238,784
[7774]	26/08/26	881	893	866	868	-13.0	-1.48	77,800	35,249,438,720
[7774]	26/08/25	860	882	835	881	+21.0	+2.44	98,100	35,777,368,064
[7774]	26/08/24	870	898	858	860	-2.0	-0.23	120,500	34,924,560,384
[7774]	26/08/21	832	874	828	862	+30.0	+3.61	113,700	35,005,779,968
[7774]	26/08/20	820	838	806	832	+24.0	+2.97	99,500	33,787,480,064
[7774]	26/08/19	822	829	792	808	-14.0	-1.70	148,300	32,812,840,960
[7774]	26/08/18	844	863	809	822	-29.0	-3.41	154,400	33,381,380,096
[7774]	26/08/17	852	876	840	851	+7	+0.83	90,500	-
[7774]	26/08/14	836	859	836	844	+16	+1.93	115,700	-
[7774]	26/08/13	875	875	816	828	-47	-5.37	167,100	-
[7774]	26/08/12	872	875	845	875	+13	+1.51	168,600	-
[7774]	26/08/10	826	893	825	862	+42	+5.12	291,000	-
[7774]	26/08/07	797	820	773	820	+23	+2.89	211,800	-
[7774]	26/08/06	779	797	771	797	+15	+1.92	142,200	-
[7774]	26/08/05	740	797	733	782	+28	+3.71	231,700	-
[7774]	26/08/04	706	755	702	754	+49	+6.95	187,300	-
[7774]	26/08/03	672	705	667	705	+30	+4.44	125,200	-
[7774]	26/07/31	665	687	650	675	+15	+2.27	105,500	-
[7774]	26/07/30	608	663	594	660	+55	+9.09	369,200	-
[7774]	26/07/29	617	617	585	605	-12	-1.94	92,800	-
[7774]	26/07/28	627	629	610	617	-6	-0.96	45,300	-
[7774]	26/07/27	622	630	613	623	+11	+1.80	32,900	-
[7774]	26/07/24	626	632	612	612	-21	-3.32	49,600	-
[7774]	26/07/23	630	635	624	633	+6	+0.96	19,400	-
[7774]	26/07/22	632	632	622	627	+5	+0.80	26,900	-
[7774]	26/07/21	621	639	617	622	+1	+0.16	56,300	-
[7774]	26/07/17	650	650	610	621	-32	-4.90	105,100	-
[7774]	26/07/16	672	673	653	653	-20	-2.97	57,500	-
[7774]	26/07/15	650	675	648	673	+13	+1.97	59,400	-
[7774]	26/07/14	661	661	653	660	+1	+0.15	30,600	-
[7774]	26/07/13	651	666	651	659	+13	+2.01	63,100	-
[7774]	26/07/10	630	652	629	646	+16	+2.54	38,100	-
[7774]	26/07/09	639	639	629	630	-2	-0.32	21,900	-
[7774]	26/07/08	646	650	629	632	-24	-3.66	55,400	-
[7774]	26/07/07	641	657	637	656	+17	+2.66	113,300	-
[7774]	26/07/06	622	646	617	639	+25	+4.07	71,300	-
[7774]	26/07/03	615	615	596	614	+9	+1.49	43,000	-
[7774]	26/07/02	624	631	605	605	-20	-3.20	57,000	-
[7774]	26/07/01	623	634	613	625	+1	+0.16	64,200	-
[7774]	26/06/30	614	625	608	624	+10	+1.63	17,700	-
[7774]	26/06/29	607	625	606	614	+5	+0.82	54,200	-
[7774]	26/06/26	600	609	598	609	0	0.00	44,800	-
[7774]	26/06/25	597	609	595	609	+11	+1.84	37,300	-
[7774]	26/06/24	608	612	586	598	-13	-2.13	62,100	-
[7774]	26/06/23	624	624	609	611	-3	-0.49	53,600	-
[7774]	26/06/22	632	643	614	614	-18	-2.85	59,800	-
[7774]	26/06/19	642	642	623	632	-10	-1.56	72,600	-
[7774]	26/06/18	614	648	614	642	+19	+3.05	120,700	-
[7774]	26/06/17	590	625	590	623	+33	+5.59	85,100	-
[7774]	26/06/16	596	599	585	590	-5	-0.84	48,700	-
[7774]	26/06/15	591	597	583	595	+11	+1.88	69,100	-
[7774]	26/06/12	585	590	572	584	+6	+1.04	52,000	-
[7774]	26/06/11	579	584	569	578	-11	-1.87	60,800	-
[7774]	26/06/10	576	589	562	589	+8	+1.38	64,700	-
[7774]	26/06/09	592	599	576	581	-7	-1.19	63,400	-
[7774]	26/06/08	582	603	573	588	-4	-0.68	128,000	-
[7774]	26/06/05	589	602	582	592	+3	+0.51	63,400	-
[7774]	26/06/04	584	600	580	589	-5	-0.84	46,700	-
[7774]	26/06/03	600	600	575	594	-7	-1.16	106,400	-
[7774]	26/06/02	610	612	590	601	-7	-1.15	96,300	-
[7774]	26/06/01	620	630	605	608	-8	-1.30	81,700	-
[7774]	26/05/29	637	646	615	616	-11	-1.75	108,400	-
[7774]	26/05/28	650	668	614	627	-15	-2.34	177,500	-
[7774]	26/05/27	645	660	628	642	-11	-1.68	168,800	-
[7774]	26/05/26	610	655	601	653	+37	+6.01	123,100	-
[7774]	26/05/25	617	620	600	616	-3	-0.48	64,600	-
[7774]	26/05/22	582	619	582	619	+40.0	+6.91	85,900	-
[7774]	26/05/21	575	589	575	579	+10.0	+1.76	91,600	-
[7774]	26/05/20	603	603	560	569	-41.0	-6.72	192,200	-
[7774]	26/05/19	599	611	596	610	+16.0	+2.69	82,200	-
[7774]	26/05/18	613	616	583	594	-29.0	-4.65	212,200	-
[7774]	26/05/15	643	652	618	623	-19.0	-2.96	142,800	-
[7774]	26/05/14	634	659	626	642	+8.0	+1.26	209,000	-
[7774]	26/05/13	618	644	606	634	+16.0	+2.59	163,000	-
[7774]	26/05/12	598	624	589	618	+25.0	+4.22	158,500	-
[7774]	26/05/11	598	604	581	593	+5.0	+0.85	126,000	-
[7774]	26/05/08	602	611	579	588	-33.0	-5.31	268,500	-
[7774]	26/05/07	562	634	561	621	+68.0	+12.30	460,800	-
[7774]	26/05/01	530	571	530	553	+23.0	+4.34	467,100	-
[7774]	26/04/30	532	537	525	530	-4.0	-0.75	132,200	-
[7774]	26/04/28	539	548	532	534	-3.0	-0.56	81,400	-
[7774]	26/04/27	568	570	537	537	-30	-5.29	237,500	-
[7774]	26/04/24	581	588	567	567	-16	-2.74	136,900	-
[7774]	26/04/23	595	595	580	583	-12	-2.02	89,000	-
[7774]	26/04/22	611	611	592	595	-16	-2.62	99,700	-
[7774]	26/04/21	618	625	608	611	-4	-0.65	74,000	-
[7774]	26/04/20	612	625	609	615	+8	+1.32	69,600	-
[7774]	26/04/17	613	618	602	607	-8	-1.30	69,100	-
[7774]	26/04/16	617	629	613	615	+8	+1.32	83,700	-
[7774]	26/04/15	613	634	606	607	+8	+1.34	137,900	-
[7774]	26/04/14	608	611	597	599	-4	-0.66	79,100	-
[7774]	26/04/13	596	606	594	603	+7	+1.17	46,900	-
[7774]	26/04/10	612	612	594	596	-9	-1.49	75,600	-
[7774]	26/04/09	627	627	603	605	-21	-3.35	61,000	-
[7774]	26/04/08	617	629	615	626	+22	+3.64	162,600	-
[7774]	26/04/07	603	613	597	604	+3	+0.50	74,600	-
[7774]	26/04/06	595	614	591	601	+6	+1.01	111,100	-
[7774]	26/04/03	615	619	589	595	-16	-2.62	158,200	-
[7774]	26/04/02	614	623	604	611	+6	+0.99	110,900	-
[7774]	26/04/01	605	617	598	605	+9	+1.51	150,500	-
[7774]	26/03/31	598	614	585	596	-1	-0.17	256,400	-
[7774]	26/03/30	653	659	593	597	-96	-13.85	601,700	-
[7774]	26/03/27	748	754	682	693	-56	-7.48	1,233,800	-
[7774]	26/03/26	650	749	632	749	+100	+15.41	115,100	-
[7774]	26/03/25	638	660	638	649	+17	+2.69	108,800	-
[7774]	26/03/24	622	637	618	632	+19	+3.10	86,900	-
[7774]	26/03/23	595	620	584	613	+2	+0.33	265,000	-
[7774]	26/03/19	634	635	606	611	-41	-6.29	108,700	-
[7774]	26/03/18	645	655	635	652	+7	+1.09	56,900	-
[7774]	26/03/17	643	664	638	645	+5	+0.78	82,300	-
[7774]	26/03/16	625	647	621	640	+5	+0.79	158,200	-
[7774]	26/03/13	630	640	626	635	-23	-3.50	183,500	-
[7774]	26/03/12	700	700	654	658	-57	-7.97	185,600	-
[7774]	26/03/11	690	725	685	715	+29	+4.23	173,300	-
[7774]	26/03/10	663	697	660	686	+43	+6.69	153,700	-
[7774]	26/03/09	693	698	643	643	-80	-11.07	328,500	-
[7774]	26/03/06	722	733	708	723	-8	-1.09	129,700	-
[7774]	26/03/05	717	731	697	731	+38	+5.48	301,300	-
[7774]	26/03/04	748	773	680	693	-100	-12.61	574,100	-
[7774]	26/03/03	777	883	756	793	+25	+3.26	721,100	-
[7774]	26/03/02	785	795	755	768	-28	-3.52	402,900	-
[7774]	26/02/27	706	796	706	796	+100	+14.37	581,800	-
[7774]	26/02/26	704	704	684	696	-4	-0.57	164,600	-
[7774]	26/02/25	669	710	668	700	+21	+3.09	319,900	-
[7774]	26/02/24	628	694	603	679	+48	+7.61	988,900	-
[7774]	26/02/20	650	676	626	631	+13	+2.10	350,600	-
[7774]	26/02/19	624	625	609	618	-6	-0.96	64,900	-
[7774]	26/02/18	638	644	620	624	-10	-1.58	215,200	-
[7774]	26/02/17	609	637	600	634	+25	+4.11	210,000	-
[7774]	26/02/16	605	611	598	609	+8	+1.33	115,900	-
[7774]	26/02/13	596	601	587	601	+11	+1.86	95,800	-
[7774]	26/02/12	595	606	590	590	-4	-0.67	136,300	-
[7774]	26/02/10	561	594	561	594	+34	+6.07	135,300	-
[7774]	26/02/09	575	576	558	560	+4	+0.72	125,900	-
[7774]	26/02/06	574	574	555	556	+2	+0.36	129,400	-
[7774]	26/02/05	540	554	536	554	+16	+2.97	54,900	-
[7774]	26/02/04	532	538	527	538	+9	+1.70	73,600	-
[7774]	26/02/03	524	535	518	529	+11	+2.12	156,300	-
[7774]	26/02/02	550	550	508	518	-22	-4.07	228,400	-
[7774]	26/01/30	559	563	524	540	-24	-4.26	202,600	-
[7774]	26/01/29	567	578	560	564	-1	-0.18	106,000	-
[7774]	26/01/28	572	572	560	565	-10	-1.74	58,700	-
[7774]	26/01/27	579	583	566	575	-7	-1.20	136,900	-
[7774]	26/01/26	578	602	572	582	+4	+0.69	325,300	-
[7774]	26/01/23	538	615	532	578	+60	+11.58	1,209,500	-
[7774]	26/01/22	522	526	518	518	-3	-0.58	46,600	-
[7774]	26/01/21	530	531	518	521	-12	-2.25	129,400	-
[7774]	26/01/20	539	539	530	533	-10	-1.84	84,600	-
[7774]	26/01/19	540	547	534	543	+8	+1.50	96,800	-
[7774]	26/01/16	551	554	531	535	-21	-3.78	102,300	-
[7774]	26/01/15	530	557	530	556	+25	+4.71	147,000	-
[7774]	26/01/14	537	540	530	531	-6	-1.12	82,500	-
[7774]	26/01/13	542	543	530	537	-5	-0.92	95,400	-
[7774]	26/01/09	546	546	536	542	+6	+1.12	105,300	-
[7774]	26/01/08	547	554	536	536	-16	-2.90	129,100	-
[7774]	26/01/07	536	552	533	552	+20	+3.76	256,600	-
[7774]	26/01/06	565	580	526	532	-53	-9.06	848,800	-
[7774]	26/01/05	602	622	580	585	-37	-5.95	532,500	-
[7774]	25/12/30	585	674	580	622	+47	+8.17	3,704,900	-
[7774]	25/12/29	499	575	493	575	+80	+16.16	784,100	-
[7774]	25/12/26	508	508	494	495	-12	-2.37	72,000	-
[7774]	25/12/25	487	508	486	507	+17	+3.47	94,900	-
[7774]	25/12/24	483	491	480	490	+6	+1.24	73,000	-
[7774]	25/12/23	451	484	451	484	+35	+7.80	155,600	-
[7774]	25/12/22	460	466	448	449	-11	-2.39	117,700	-
[7774]	25/12/19	466	468	457	460	-9	-1.92	98,100	-
[7774]	25/12/18	473	475	466	469	-5	-1.05	54,900	-
[7774]	25/12/17	472	474	470	474	+1	+0.21	28,700	-
[7774]	25/12/16	474	477	470	473	+2	+0.42	37,700	-
[7774]	25/12/15	483	483	470	471	-11	-2.28	69,200	-
[7774]	25/12/12	480	483	478	482	+2	+0.42	53,300	-
[7774]	25/12/11	492	494	480	480	-9	-1.84	57,100	-
[7774]	25/12/10	491	493	486	489	-1	-0.20	47,100	-
[7774]	25/12/09	486	493	485	490	+2	+0.41	52,400	-
[7774]	25/12/08	502	508	488	488	-14	-2.79	51,000	-
[7774]	25/12/05	509	524	500	502	-5	-0.99	90,700	-
[7774]	25/12/04	500	513	500	507	+3	+0.60	39,000	-
[7774]	25/12/03	506	512	493	504	-2	-0.40	91,400	-
[7774]	25/12/02	502	515	487	506	+10	+2.02	116,500	-
[7774]	25/12/01	486	502	484	496	+8	+1.64	79,900	-
[7774]	25/11/28	483	488	480	488	+2	+0.41	44,200	-
[7774]	25/11/27	486	486	481	486	+2	+0.41	28,200	-
[7774]	25/11/26	490	490	482	484	-2	-0.41	18,900	-
[7774]	25/11/25	485	490	482	486	+1	+0.21	28,300	-
[7774]	25/11/21	479	488	479	485	+6	+1.25	39,600	-
[7774]	25/11/20	482	486	479	479	+1	+0.21	24,000	-
[7774]	25/11/19	480	485	476	478	+2	+0.42	25,000	-
[7774]	25/11/18	474	482	473	476	-2	-0.42	33,100	-
[7774]	25/11/17	490	490	476	478	-12	-2.45	45,100	-
[7774]	25/11/14	490	496	478	490	-5	-1.01	73,400	-
[7774]	25/11/13	478	503	478	495	+13	+2.70	124,000	-
[7774]	25/11/12	466	483	466	482	+16	+3.43	59,400	-
[7774]	25/11/11	474	474	465	466	-1	-0.21	44,100	-
[7774]	25/11/10	465	475	465	467	+4	+0.86	41,700	-
[7774]	25/11/07	458	471	458	463	0	0.00	46,400	-
[7774]	25/11/06	470	471	458	463	-5	-1.07	46,900	-
[7774]	25/11/05	472	474	467	468	-8	-1.68	54,700	-
[7774]	25/11/04	479	492	476	476	+5	+1.06	81,400	-
[7774]	25/10/31	473	479	466	471	-7	-1.46	95,600	-
[7774]	25/10/30	482	485	468	478	-3	-0.62	163,500	-
[7774]	25/10/29	488	500	481	481	-8	-1.64	78,300	-
[7774]	25/10/28	493	498	489	489	-4	-0.81	65,700	-
[7774]	25/10/27	497	497	492	493	+1	+0.20	39,100	-
[7774]	25/10/24	496	499	492	492	-6	-1.20	38,400	-
[7774]	25/10/23	500	501	496	498	-2	-0.40	20,600	-
[7774]	25/10/22	492	504	492	500	+5	+1.01	37,000	-
[7774]	25/10/21	490	497	490	495	+4	+0.81	36,100	-
[7774]	25/10/20	496	502	486	491	+2	+0.41	62,500	-
[7774]	25/10/17	497	497	487	489	-6	-1.21	66,100	-
[7774]	25/10/16	497	502	494	495	-1	-0.20	40,900	-
[7774]	25/10/15	491	500	489	496	+10	+2.06	46,000	-
[7774]	25/10/14	491	495	482	486	-15	-2.99	102,100	-
[7774]	25/10/10	503	506	500	501	-5	-0.99	49,300	-
[7774]	25/10/09	503	506	499	506	+4	+0.80	22,300	-
[7774]	25/10/08	508	515	501	502	-4	-0.79	46,600	-
[7774]	25/10/07	503	508	496	506	+6	+1.20	65,200	-
[7774]	25/10/06	499	504	486	500	+9	+1.83	84,500	-
[7774]	25/10/03	491	503	490	491	-3	-0.61	79,500	-
[7774]	25/10/02	497	510	492	494	-1	-0.20	82,100	-
[7774]	25/10/01	500	500	492	495	-7	-1.39	74,400	-
[7774]	25/09/30	515	515	502	502	-13	-2.52	60,500	-
[7774]	25/09/29	511	517	507	515	+5	+0.98	59,500	-
[7774]	25/09/26	510	513	506	510	-5	-0.97	25,600	-
[7774]	25/09/25	508	515	506	515	+6	+1.18	31,600	-
[7774]	25/09/24	516	517	506	509	-5	-0.97	45,300	-
[7774]	25/09/22	511	514	507	514	+5	+0.98	42,900	-
[7774]	25/09/19	508	514	503	509	+2	+0.39	69,000	-
[7774]	25/09/18	505	514	501	507	+6	+1.20	51,200	-
[7774]	25/09/17	509	509	498	501	-4	-0.79	27,500	-
[7774]	25/09/16	504	506	495	505	+3	+0.60	48,600	-
[7774]	25/09/12	499	502	487	502	+14	+2.87	58,500	-
[7774]	25/09/11	491	492	486	488	-2	-0.41	37,100	-
[7774]	25/09/10	495	496	489	490	-5	-1.01	46,800	-
[7774]	25/09/09	501	507	495	495	-4	-0.80	49,600	-
[7774]	25/09/08	502	507	499	499	-3	-0.60	52,800	-
[7774]	25/09/05	503	506	497	502	+4	+0.80	54,200	-