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
[7775]	26/10/29	419	420	415	416	-4.0	-0.95	39,400	11,951,029,248
[7775]	26/10/28	421	422	418	420	-3.0	-0.71	24,100	12,065,943,552
[7775]	26/10/27	423	424	420	423	0	+0.00	14,500	12,152,128,512
[7775]	26/10/26	425	425	422	423	0	+0.00	6,500	12,152,128,512
[7775]	26/10/23	425	426	423	423	-2.0	-0.47	13,400	12,152,128,512
[7775]	26/10/22	433	433	425	425	-7.0	-1.62	15,700	12,209,585,152
[7775]	26/10/21	436	437	430	432	-4.0	-0.92	41,100	12,410,684,416
[7775]	26/10/20	429	440	429	436	+4.0	+0.93	56,000	12,525,597,696
[7775]	26/10/19	430	442	423	432	-2.0	-0.46	108,000	12,410,684,416
[7775]	26/10/16	422	445	422	434	+11.0	+2.60	106,400	12,468,141,056
[7775]	26/10/15	423	425	422	423	0	+0.00	12,800	12,152,128,512
[7775]	26/10/14	424	433	420	423	-3.0	-0.70	69,700	12,152,128,512
[7775]	26/10/13	424	427	423	426	-3.0	-0.70	11,000	12,238,313,472
[7775]	26/10/09	417	442	415	429	+9.0	+2.14	192,000	12,324,499,456
[7775]	26/10/08	416	422	415	420	+3.0	+0.72	36,400	12,065,943,552
[7775]	26/10/07	416	418	415	417	+1.0	+0.24	26,400	11,979,757,568
[7775]	26/10/06	416	416	414	416	+1.0	+0.24	29,200	11,951,029,248
[7775]	26/10/05	416	417	415	415	-2.0	-0.48	17,000	11,922,300,928
[7775]	26/10/02	417	419	417	417	-1.0	-0.24	14,000	11,979,757,568
[7775]	26/10/01	420	420	416	418	+1.0	+0.24	27,200	12,008,485,888
[7775]	26/09/30	417	420	417	417	-1.0	-0.24	24,000	11,979,757,568
[7775]	26/09/29	420	420	418	418	-6.0	-1.42	40,600	12,008,485,888
[7775]	26/09/28	425	425	423	424	-1.0	-0.24	17,500	12,180,856,832
[7775]	26/09/25	422	425	422	425	+1.0	+0.24	25,300	12,209,585,152
[7775]	26/09/24	421	424	421	424	+3.0	+0.71	16,200	12,180,856,832
[7775]	26/09/18	425	425	421	421	-3.0	-0.71	37,700	12,094,671,872
[7775]	26/09/17	422	425	422	424	+1.0	+0.24	24,900	12,180,856,832
[7775]	26/09/16	423	424	421	423	0	+0.00	34,700	12,152,128,512
[7775]	26/09/15	423	424	422	423	-1.0	-0.24	12,200	12,152,128,512
[7775]	26/09/14	424	424	422	424	0	+0.00	11,800	12,180,856,832
[7775]	26/09/11	424	424	422	424	0	+0.00	11,100	12,180,856,832
[7775]	26/09/10	424	426	422	424	0	+0.00	22,300	12,180,856,832
[7775]	26/09/09	425	425	423	424	-1.0	-0.24	16,600	12,180,856,832
[7775]	26/09/08	427	427	424	425	-2.0	-0.47	11,900	12,209,585,152
[7775]	26/09/07	427	427	425	427	0	+0.00	15,300	12,267,041,792
[7775]	26/09/04	427	427	426	427	+1.0	+0.23	7,500	12,267,041,792
[7775]	26/09/03	426	427	426	426	0	+0.00	9,900	12,238,313,472
[7775]	26/09/02	425	427	425	426	+1.0	+0.24	16,200	12,238,313,472
[7775]	26/09/01	426	428	425	425	-1.0	-0.23	25,000	12,209,585,152
[7775]	26/08/31	426	429	424	426	-3.0	-0.70	18,700	12,238,313,472
[7775]	26/08/28	426	429	426	429	+2.0	+0.47	15,900	12,324,499,456
[7775]	26/08/27	427	428	426	427	0	+0.00	10,900	12,267,041,792
[7775]	26/08/26	428	428	426	427	-1.0	-0.23	13,600	12,267,041,792
[7775]	26/08/25	428	428	425	428	0	+0.00	10,900	12,295,770,112
[7775]	26/08/24	427	429	425	428	+2.0	+0.47	15,000	12,295,770,112
[7775]	26/08/21	425	427	423	426	+1.0	+0.24	27,300	12,238,313,472
[7775]	26/08/20	424	426	423	425	+1.0	+0.24	17,400	12,209,585,152
[7775]	26/08/19	427	427	422	424	-3.0	-0.70	20,200	12,180,856,832
[7775]	26/08/18	428	429	425	427	-1.0	-0.23	14,300	12,267,041,792
[7775]	26/08/17	434	434	426	428	-6	-1.38	27,200	-
[7775]	26/08/14	426	440	424	434	+8	+1.88	91,700	-
[7775]	26/08/13	426	427	424	426	0	0.00	7,000	-
[7775]	26/08/12	422	427	422	426	+1	+0.24	12,900	-
[7775]	26/08/10	423	427	421	425	+1	+0.24	13,600	-
[7775]	26/08/07	422	424	421	424	+2	+0.47	8,800	-
[7775]	26/08/06	420	424	419	422	+1	+0.24	16,900	-
[7775]	26/08/05	420	421	418	421	+1	+0.24	24,300	-
[7775]	26/08/04	420	423	419	420	0	0.00	20,000	-
[7775]	26/08/03	423	423	419	420	-5	-1.18	20,900	-
[7775]	26/07/31	424	430	420	425	-1	-0.23	66,300	-
[7775]	26/07/30	425	426	420	426	+1	+0.24	34,500	-
[7775]	26/07/29	428	428	424	425	-3	-0.70	11,500	-
[7775]	26/07/28	426	429	424	428	+1	+0.23	24,200	-
[7775]	26/07/27	429	430	427	427	0	0.00	11,100	-
[7775]	26/07/24	430	430	426	427	-2	-0.47	6,300	-
[7775]	26/07/23	429	429	425	429	0	0.00	17,900	-
[7775]	26/07/22	427	429	426	429	+1	+0.23	4,400	-
[7775]	26/07/21	430	434	427	428	-2	-0.47	17,200	-
[7775]	26/07/17	425	437	424	430	+1	+0.23	52,100	-
[7775]	26/07/16	421	430	421	429	+7	+1.66	69,700	-
[7775]	26/07/15	421	424	420	422	+2	+0.48	30,800	-
[7775]	26/07/14	419	423	418	420	0	0.00	23,100	-
[7775]	26/07/13	421	424	417	420	-2	-0.47	44,300	-
[7775]	26/07/10	420	424	420	422	+2	+0.48	13,200	-
[7775]	26/07/09	425	425	420	420	-3	-0.71	24,900	-
[7775]	26/07/08	423	424	419	423	-1	-0.24	23,500	-
[7775]	26/07/07	421	424	420	424	+4	+0.95	18,800	-
[7775]	26/07/06	418	421	418	420	+1	+0.24	25,100	-
[7775]	26/07/03	416	420	415	419	+3	+0.72	13,100	-
[7775]	26/07/02	414	420	414	416	+2	+0.48	28,500	-
[7775]	26/07/01	415	416	414	414	0	0.00	5,500	-
[7775]	26/06/30	416	417	413	414	-3	-0.72	34,300	-
[7775]	26/06/29	420	420	413	417	+1	+0.24	30,100	-
[7775]	26/06/26	417	419	415	416	+1	+0.24	25,500	-
[7775]	26/06/25	415	415	413	415	+1	+0.24	23,600	-
[7775]	26/06/24	416	417	414	414	-4	-0.96	34,500	-
[7775]	26/06/23	418	419	416	418	+1	+0.24	17,100	-
[7775]	26/06/22	416	420	416	417	+1	+0.24	24,500	-
[7775]	26/06/19	422	424	415	416	-8	-1.89	67,600	-
[7775]	26/06/18	426	426	421	424	-2	-0.47	21,700	-
[7775]	26/06/17	420	427	420	426	+6	+1.43	29,300	-
[7775]	26/06/16	420	430	415	420	0	0.00	50,400	-
[7775]	26/06/15	417	420	417	420	+3	+0.72	13,000	-
[7775]	26/06/12	423	423	417	417	-1	-0.24	9,400	-
[7775]	26/06/11	419	422	418	418	-3	-0.71	13,500	-
[7775]	26/06/10	415	425	415	421	+4	+0.96	25,400	-
[7775]	26/06/09	426	428	409	417	-9	-2.11	170,700	-
[7775]	26/06/08	422	429	422	426	-1	-0.23	22,100	-
[7775]	26/06/05	421	428	421	427	+5	+1.18	20,600	-
[7775]	26/06/04	419	426	418	422	+5	+1.20	56,100	-
[7775]	26/06/03	416	419	413	417	0	0.00	48,600	-
[7775]	26/06/02	423	423	415	417	-6	-1.42	46,600	-
[7775]	26/06/01	425	425	421	423	-2	-0.47	26,700	-
[7775]	26/05/29	428	428	425	425	-1	-0.23	22,600	-
[7775]	26/05/28	425	429	424	426	-1	-0.23	28,800	-
[7775]	26/05/27	425	428	425	427	+2	+0.47	17,800	-
[7775]	26/05/26	427	428	424	425	-2	-0.47	25,100	-
[7775]	26/05/25	430	431	423	427	-6	-1.39	31,800	-
[7775]	26/05/22	429	433	428	433	+4.0	+0.93	19,500	-
[7775]	26/05/21	424	441	422	429	+5.0	+1.18	59,600	-
[7775]	26/05/20	427	430	422	424	-2.0	-0.47	39,200	-
[7775]	26/05/19	418	428	418	426	+9.0	+2.16	55,700	-
[7775]	26/05/18	442	442	411	417	-26.0	-5.87	248,700	-
[7775]	26/05/15	441	443	440	443	+2.0	+0.45	26,900	-
[7775]	26/05/14	440	442	438	441	-1.0	-0.23	35,400	-
[7775]	26/05/13	443	444	440	442	0	+0.00	17,200	-
[7775]	26/05/12	445	445	440	442	-3.0	-0.67	38,200	-
[7775]	26/05/11	447	447	442	445	-2.0	-0.45	16,100	-
[7775]	26/05/08	445	448	442	447	+1.0	+0.22	38,300	-
[7775]	26/05/07	442	447	441	446	+5.0	+1.13	30,400	-
[7775]	26/05/01	441	442	438	441	+1.0	+0.23	58,800	-
[7775]	26/04/30	441	443	440	440	-1.0	-0.23	36,400	-
[7775]	26/04/28	441	443	441	441	0	+0.00	16,900	-
[7775]	26/04/27	445	445	441	441	-4	-0.90	16,200	-
[7775]	26/04/24	450	453	441	445	-5	-1.11	94,100	-
[7775]	26/04/23	453	453	448	450	-3	-0.66	35,700	-
[7775]	26/04/22	454	454	451	453	-1	-0.22	18,900	-
[7775]	26/04/21	454	454	451	454	0	0.00	25,100	-
[7775]	26/04/20	453	455	452	454	+2	+0.44	24,600	-
[7775]	26/04/17	452	453	450	452	0	0.00	11,900	-
[7775]	26/04/16	452	453	450	452	0	0.00	11,200	-
[7775]	26/04/15	452	452	449	452	+2	+0.44	15,600	-
[7775]	26/04/14	453	454	449	450	0	0.00	27,200	-
[7775]	26/04/13	451	451	448	450	+1	+0.22	12,200	-
[7775]	26/04/10	451	452	448	449	-1	-0.22	21,900	-
[7775]	26/04/09	452	455	450	450	-2	-0.44	23,800	-
[7775]	26/04/08	450	454	449	452	+3	+0.67	28,100	-
[7775]	26/04/07	450	451	447	449	0	0.00	23,600	-
[7775]	26/04/06	448	450	448	449	+2	+0.45	8,900	-
[7775]	26/04/03	451	454	445	447	-3	-0.67	64,800	-
[7775]	26/04/02	456	457	450	450	-1	-0.22	9,100	-
[7775]	26/04/01	451	452	449	451	+3	+0.67	32,700	-
[7775]	26/03/31	449	452	445	448	0	0.00	26,200	-
[7775]	26/03/30	450	452	443	448	-16	-3.45	62,300	-
[7775]	26/03/27	464	466	461	464	+3	+0.65	33,800	-
[7775]	26/03/26	468	468	460	461	-6	-1.28	39,900	-
[7775]	26/03/25	466	468	462	467	+2	+0.43	35,500	-
[7775]	26/03/24	474	474	461	465	+6	+1.31	50,100	-
[7775]	26/03/23	470	470	457	459	+2	+0.44	47,300	-
[7775]	26/03/19	461	462	457	457	-5	-1.08	76,000	-
[7775]	26/03/18	463	463	461	462	+1	+0.22	29,200	-
[7775]	26/03/17	463	464	461	461	0	0.00	16,800	-
[7775]	26/03/16	464	465	461	461	-4	-0.86	38,500	-
[7775]	26/03/13	467	467	464	465	-2	-0.43	17,100	-
[7775]	26/03/12	470	471	464	467	-3	-0.64	38,700	-
[7775]	26/03/11	470	472	468	470	0	0.00	28,500	-
[7775]	26/03/10	467	470	467	470	+4	+0.86	31,100	-
[7775]	26/03/09	468	468	463	466	-4	-0.85	55,800	-
[7775]	26/03/06	470	470	467	470	-1	-0.21	19,700	-
[7775]	26/03/05	471	475	469	471	+2	+0.43	57,100	-
[7775]	26/03/04	470	471	463	469	-5	-1.05	84,400	-
[7775]	26/03/03	480	480	474	474	-6	-1.25	36,800	-
[7775]	26/03/02	478	482	478	480	+3	+0.63	56,500	-
[7775]	26/02/27	478	479	475	477	0	0.00	66,800	-
[7775]	26/02/26	480	480	476	477	-3	-0.63	24,100	-
[7775]	26/02/25	480	482	478	480	+2	+0.42	56,800	-
[7775]	26/02/24	478	479	475	478	+1	+0.21	62,000	-
[7775]	26/02/20	480	480	476	477	-3	-0.63	33,700	-
[7775]	26/02/19	480	482	479	480	+1	+0.21	45,400	-
[7775]	26/02/18	480	483	478	479	-1	-0.21	35,900	-
[7775]	26/02/17	476	481	476	480	+1	+0.21	42,000	-
[7775]	26/02/16	480	480	477	479	-1	-0.21	32,400	-
[7775]	26/02/13	482	483	478	480	0	0.00	48,600	-
[7775]	26/02/12	481	488	480	480	0	0.00	101,200	-
[7775]	26/02/10	484	484	478	480	-4	-0.83	60,600	-
[7775]	26/02/09	479	486	479	484	+10	+2.11	122,100	-
[7775]	26/02/06	478	479	474	474	-4	-0.84	37,600	-
[7775]	26/02/05	486	486	477	478	-8	-1.65	69,500	-
[7775]	26/02/04	473	489	472	486	+15	+3.18	136,700	-
[7775]	26/02/03	474	474	468	471	-2	-0.42	56,800	-
[7775]	26/02/02	473	475	471	473	+4	+0.85	34,500	-
[7775]	26/01/30	469	472	467	469	+2	+0.43	27,500	-
[7775]	26/01/29	470	470	465	467	-3	-0.64	18,400	-
[7775]	26/01/28	467	470	461	470	+6	+1.29	40,700	-
[7775]	26/01/27	467	471	464	464	-3	-0.64	41,500	-
[7775]	26/01/26	469	470	466	467	-3	-0.64	23,900	-
[7775]	26/01/23	468	471	468	470	+1	+0.21	27,500	-
[7775]	26/01/22	466	470	464	469	+4	+0.86	37,800	-
[7775]	26/01/21	468	468	463	465	-3	-0.64	28,700	-
[7775]	26/01/20	471	471	467	468	-2	-0.43	28,600	-
[7775]	26/01/19	471	472	470	470	-1	-0.21	39,200	-
[7775]	26/01/16	463	471	463	471	+8	+1.73	76,600	-
[7775]	26/01/15	461	464	460	463	+2	+0.43	51,200	-
[7775]	26/01/14	460	461	456	461	+1	+0.22	51,300	-
[7775]	26/01/13	460	461	457	460	+1	+0.22	51,200	-
[7775]	26/01/09	459	459	456	459	0	0.00	28,200	-
[7775]	26/01/08	460	461	458	459	-1	-0.22	32,700	-
[7775]	26/01/07	452	460	451	460	+8	+1.77	88,800	-
[7775]	26/01/06	450	452	449	452	+5	+1.12	40,600	-
[7775]	26/01/05	447	449	447	447	0	0.00	34,600	-
[7775]	25/12/30	446	447	445	447	+1	+0.22	27,600	-
[7775]	25/12/29	441	446	439	446	+6	+1.36	93,300	-
[7775]	25/12/26	441	441	440	440	-1	-0.23	30,200	-
[7775]	25/12/25	440	441	439	441	+2	+0.46	84,900	-
[7775]	25/12/24	440	440	439	439	0	0.00	72,000	-
[7775]	25/12/23	440	440	439	439	0	0.00	39,900	-
[7775]	25/12/22	441	441	439	439	-1	-0.23	42,500	-
[7775]	25/12/19	441	441	440	440	0	0.00	26,800	-
[7775]	25/12/18	439	440	439	440	+1	+0.23	51,300	-
[7775]	25/12/17	440	440	439	439	-1	-0.23	52,500	-
[7775]	25/12/16	439	440	439	440	+1	+0.23	11,900	-
[7775]	25/12/15	439	440	439	439	0	0.00	36,900	-
[7775]	25/12/12	440	440	439	439	0	0.00	27,400	-
[7775]	25/12/11	440	441	439	439	0	0.00	28,900	-
[7775]	25/12/10	440	440	437	439	-1	-0.23	81,800	-
[7775]	25/12/09	440	441	439	440	0	0.00	29,800	-
[7775]	25/12/08	441	441	439	440	0	0.00	17,900	-
[7775]	25/12/05	441	441	439	440	0	0.00	17,700	-
[7775]	25/12/04	441	441	440	440	-1	-0.23	31,800	-
[7775]	25/12/03	441	441	440	441	+1	+0.23	15,900	-
[7775]	25/12/02	441	442	440	440	0	0.00	28,000	-
[7775]	25/12/01	442	442	440	440	-2	-0.45	9,500	-
[7775]	25/11/28	441	443	440	442	+2	+0.45	43,500	-
[7775]	25/11/27	441	441	440	440	-1	-0.23	21,100	-
[7775]	25/11/26	441	442	439	441	+2	+0.46	27,300	-
[7775]	25/11/25	439	441	438	439	+1	+0.23	23,700	-
[7775]	25/11/21	438	439	438	438	-2	-0.45	30,900	-
[7775]	25/11/20	439	441	439	440	0	0.00	32,600	-
[7775]	25/11/19	440	441	439	440	+1	+0.23	15,300	-
[7775]	25/11/18	441	442	439	439	-3	-0.68	35,100	-
[7775]	25/11/17	442	443	440	442	-1	-0.23	20,800	-
[7775]	25/11/14	442	443	440	443	+1	+0.23	34,600	-
[7775]	25/11/13	442	443	441	442	0	0.00	16,900	-
[7775]	25/11/12	440	442	440	442	+2	+0.45	18,300	-
[7775]	25/11/11	440	442	439	440	-2	-0.45	48,200	-
[7775]	25/11/10	443	443	440	442	+2	+0.45	16,200	-
[7775]	25/11/07	440	442	440	440	0	0.00	24,800	-
[7775]	25/11/06	440	442	440	440	0	0.00	18,800	-
[7775]	25/11/05	444	444	438	440	-2	-0.45	89,900	-
[7775]	25/11/04	448	448	442	442	-4	-0.90	59,500	-
[7775]	25/10/31	449	449	446	446	-3	-0.67	32,600	-
[7775]	25/10/30	448	449	447	449	+1	+0.22	11,100	-
[7775]	25/10/29	450	450	446	448	-2	-0.44	39,600	-
[7775]	25/10/28	451	451	449	450	-1	-0.22	17,700	-
[7775]	25/10/27	450	451	449	451	+2	+0.45	19,600	-
[7775]	25/10/24	453	453	449	449	-3	-0.66	24,200	-
[7775]	25/10/23	452	453	451	452	0	0.00	13,000	-
[7775]	25/10/22	451	452	449	452	+1	+0.22	9,900	-
[7775]	25/10/21	450	453	450	451	0	0.00	26,300	-
[7775]	25/10/20	451	451	449	451	+1	+0.22	41,100	-
[7775]	25/10/17	448	450	448	450	+1	+0.22	15,800	-
[7775]	25/10/16	450	451	447	449	-1	-0.22	21,300	-
[7775]	25/10/15	449	450	448	450	+1	+0.22	12,000	-
[7775]	25/10/14	448	449	446	449	-1	-0.22	23,100	-
[7775]	25/10/10	449	452	448	450	+2	+0.45	19,300	-
[7775]	25/10/09	451	453	448	448	-3	-0.67	12,500	-
[7775]	25/10/08	450	451	449	451	+1	+0.22	11,400	-
[7775]	25/10/07	450	451	446	450	0	0.00	23,300	-
[7775]	25/10/06	450	450	448	450	+2	+0.45	16,500	-
[7775]	25/10/03	446	448	445	448	+2	+0.45	22,000	-
[7775]	25/10/02	450	450	446	446	0	0.00	15,800	-
[7775]	25/10/01	454	454	446	446	-7	-1.55	44,700	-
[7775]	25/09/30	458	458	453	453	-5	-1.09	18,100	-
[7775]	25/09/29	460	460	456	458	-8	-1.72	46,700	-
[7775]	25/09/26	464	466	463	466	+2	+0.43	26,800	-
[7775]	25/09/25	466	466	462	464	-2	-0.43	29,300	-
[7775]	25/09/24	464	466	463	466	+2	+0.43	25,800	-
[7775]	25/09/22	465	465	462	464	+2	+0.43	12,800	-
[7775]	25/09/19	465	465	462	462	-1	-0.22	12,300	-
[7775]	25/09/18	463	464	462	463	-2	-0.43	18,400	-
[7775]	25/09/17	465	465	464	465	0	0.00	12,400	-
[7775]	25/09/16	463	465	463	465	+1	+0.22	17,000	-
[7775]	25/09/12	463	464	461	464	0	0.00	27,500	-
[7775]	25/09/11	464	464	462	464	0	0.00	13,400	-
[7775]	25/09/10	464	464	462	464	+2	+0.43	4,100	-
[7775]	25/09/09	464	464	462	462	-1	-0.22	12,100	-
[7775]	25/09/08	462	464	462	463	+1	+0.22	14,100	-
[7775]	25/09/05	464	464	462	462	-2	-0.43	16,700	-