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
[7776]	26/10/29	194	196	189	195	+1.0	+0.52	139,400	7,687,614,464
[7776]	26/10/28	191	202	190	194	+5.0	+2.65	213,300	7,648,190,976
[7776]	26/10/27	188	192	188	189	-1.0	-0.53	119,000	7,451,072,512
[7776]	26/10/26	188	191	185	190	+1.0	+0.53	126,100	7,490,496,000
[7776]	26/10/23	190	190	175	189	-3.0	-1.56	372,200	7,451,072,512
[7776]	26/10/22	199	202	192	192	-8.0	-4.00	225,400	7,569,343,488
[7776]	26/10/21	195	202	195	200	+5.0	+2.56	251,400	7,884,732,928
[7776]	26/10/20	201	202	194	195	-6.0	-2.99	305,000	7,687,614,464
[7776]	26/10/19	203	204	201	201	-5.0	-2.43	156,600	7,924,156,416
[7776]	26/10/16	202	208	202	206	+3.0	+1.48	171,400	8,121,274,880
[7776]	26/10/15	204	205	202	203	-3.0	-1.46	187,500	8,003,003,904
[7776]	26/10/14	208	210	205	206	-1.0	-0.48	113,600	8,121,274,880
[7776]	26/10/13	210	210	206	207	-4.0	-1.90	115,300	8,160,698,368
[7776]	26/10/09	204	212	204	211	+7.0	+3.43	202,400	8,318,393,344
[7776]	26/10/08	214	214	204	204	-10.0	-4.67	321,000	8,042,427,392
[7776]	26/10/07	218	219	214	214	-4.0	-1.83	121,700	8,436,664,320
[7776]	26/10/06	216	221	216	218	0	+0.00	101,800	8,594,358,272
[7776]	26/10/05	215	218	214	218	+3.0	+1.40	117,500	8,594,358,272
[7776]	26/10/02	218	218	215	215	-3.0	-1.38	156,800	8,476,087,808
[7776]	26/10/01	222	223	217	218	-6.0	-2.68	171,100	8,594,358,272
[7776]	26/09/30	223	232	222	224	+7.0	+3.23	485,600	8,830,900,224
[7776]	26/09/29	222	222	217	217	-5.0	-2.25	101,200	8,554,935,296
[7776]	26/09/28	227	227	221	222	-5.0	-2.20	87,900	8,752,053,248
[7776]	26/09/25	226	228	225	227	+1.0	+0.44	57,500	8,949,172,224
[7776]	26/09/24	227	229	226	226	-3.0	-1.31	105,200	8,909,748,224
[7776]	26/09/18	226	230	224	229	+6.0	+2.69	189,900	9,028,019,200
[7776]	26/09/17	224	227	222	223	+3.0	+1.36	138,200	8,791,477,248
[7776]	26/09/16	223	226	220	220	-6.0	-2.65	88,200	8,673,206,272
[7776]	26/09/15	225	227	222	226	+3.0	+1.35	97,300	8,909,748,224
[7776]	26/09/14	219	226	217	223	+1.0	+0.45	105,000	8,791,477,248
[7776]	26/09/11	221	224	220	222	-5.0	-2.20	114,200	8,752,053,248
[7776]	26/09/10	224	227	221	227	+3.0	+1.34	110,100	8,949,172,224
[7776]	26/09/09	229	232	223	224	-3.0	-1.32	198,900	8,830,900,224
[7776]	26/09/08	223	232	222	227	+4.0	+1.79	292,800	8,949,172,224
[7776]	26/09/07	218	224	216	223	+7.0	+3.24	152,900	8,791,477,248
[7776]	26/09/04	214	219	214	216	+2.0	+0.93	139,300	8,515,511,296
[7776]	26/09/03	220	224	214	214	-6.0	-2.73	180,400	8,436,664,320
[7776]	26/09/02	228	228	220	220	-9.0	-3.93	205,400	8,673,206,272
[7776]	26/09/01	231	232	228	229	-5.0	-2.14	192,000	9,028,019,200
[7776]	26/08/31	234	235	230	234	-2.0	-0.85	135,800	9,225,137,152
[7776]	26/08/28	232	239	232	236	+5.0	+2.16	193,500	9,303,985,152
[7776]	26/08/27	234	238	231	231	-3.0	-1.28	82,500	9,106,866,176
[7776]	26/08/26	231	235	231	234	+1.0	+0.43	95,200	9,225,137,152
[7776]	26/08/25	230	236	227	233	+1.0	+0.43	137,600	9,185,714,176
[7776]	26/08/24	233	233	227	232	-1.0	-0.43	162,700	9,146,290,176
[7776]	26/08/21	233	234	230	233	-2.0	-0.85	85,000	9,161,341,952
[7776]	26/08/20	228	236	228	235	+9.0	+3.98	210,100	9,135,334,400
[7776]	26/08/19	231	233	225	226	-10.0	-4.24	216,000	8,785,470,464
[7776]	26/08/18	236	239	234	236	-2.0	-0.84	116,200	9,174,208,512
[7776]	26/08/17	239	242	233	238	+4	+1.71	225,700	-
[7776]	26/08/14	232	238	232	234	+4	+1.74	196,400	-
[7776]	26/08/13	230	234	230	230	-1	-0.43	159,700	-
[7776]	26/08/12	235	235	231	231	-2	-0.86	143,700	-
[7776]	26/08/10	228	239	228	233	+5	+2.19	216,100	-
[7776]	26/08/07	230	231	227	228	0	0.00	83,400	-
[7776]	26/08/06	232	235	227	228	-2	-0.87	201,000	-
[7776]	26/08/05	227	234	227	230	+4	+1.77	187,500	-
[7776]	26/08/04	219	228	219	226	+6	+2.73	179,300	-
[7776]	26/08/03	216	223	213	220	+1	+0.46	126,000	-
[7776]	26/07/31	210	221	209	219	+11	+5.29	214,600	-
[7776]	26/07/30	202	208	201	208	+7	+3.48	135,900	-
[7776]	26/07/29	207	208	200	201	-5	-2.43	276,400	-
[7776]	26/07/28	214	214	206	206	-10	-4.63	223,300	-
[7776]	26/07/27	211	217	209	216	+4	+1.89	119,800	-
[7776]	26/07/24	215	215	210	212	-6	-2.75	118,800	-
[7776]	26/07/23	215	220	215	218	+4	+1.87	240,700	-
[7776]	26/07/22	218	218	213	214	-5	-2.28	168,800	-
[7776]	26/07/21	219	222	218	219	0	0.00	117,600	-
[7776]	26/07/17	223	223	214	219	-5	-2.23	241,300	-
[7776]	26/07/16	232	235	223	224	-10	-4.27	204,200	-
[7776]	26/07/15	225	235	225	234	+9	+4.00	209,900	-
[7776]	26/07/14	224	227	223	225	-1	-0.44	118,500	-
[7776]	26/07/13	226	231	221	226	+1	+0.44	172,800	-
[7776]	26/07/10	221	230	220	225	+4	+1.81	142,800	-
[7776]	26/07/09	214	222	214	221	+7	+3.27	192,500	-
[7776]	26/07/08	220	222	214	214	-8	-3.60	216,000	-
[7776]	26/07/07	230	232	222	222	-7	-3.06	155,700	-
[7776]	26/07/06	236	239	229	229	-4	-1.72	246,400	-
[7776]	26/07/03	229	234	222	233	+7	+3.10	205,800	-
[7776]	26/07/02	218	228	218	226	+4	+1.80	251,600	-
[7776]	26/07/01	216	223	212	222	+6	+2.78	138,200	-
[7776]	26/06/30	218	226	214	216	-4	-1.82	162,700	-
[7776]	26/06/29	203	222	203	220	+19	+9.45	316,800	-
[7776]	26/06/26	202	206	201	201	-4	-1.95	156,700	-
[7776]	26/06/25	204	207	203	205	+3	+1.49	116,700	-
[7776]	26/06/24	204	208	201	202	-2	-0.98	244,500	-
[7776]	26/06/23	210	211	204	204	-5	-2.39	213,000	-
[7776]	26/06/22	209	216	206	209	-1	-0.48	237,500	-
[7776]	26/06/19	221	221	207	210	-11	-4.98	387,700	-
[7776]	26/06/18	218	224	214	221	+2	+0.91	250,600	-
[7776]	26/06/17	216	223	215	219	+4	+1.86	269,100	-
[7776]	26/06/16	214	215	210	215	+2	+0.94	175,100	-
[7776]	26/06/15	214	222	213	213	0	0.00	316,300	-
[7776]	26/06/12	213	218	213	213	-2	-0.93	307,400	-
[7776]	26/06/11	211	216	210	215	-1	-0.46	266,100	-
[7776]	26/06/10	222	222	213	216	-6	-2.70	335,600	-
[7776]	26/06/09	225	229	222	222	-2	-0.89	199,600	-
[7776]	26/06/08	225	229	223	224	-7	-3.03	256,500	-
[7776]	26/06/05	226	236	226	231	+4	+1.76	281,000	-
[7776]	26/06/04	229	231	225	227	-5	-2.16	254,900	-
[7776]	26/06/03	232	233	228	232	-2	-0.85	386,800	-
[7776]	26/06/02	236	238	231	234	-6	-2.50	262,000	-
[7776]	26/06/01	250	250	239	240	-11	-4.38	420,200	-
[7776]	26/05/29	250	254	248	251	0	0.00	216,900	-
[7776]	26/05/28	250	257	247	251	+1	+0.40	235,700	-
[7776]	26/05/27	246	253	245	250	+4	+1.63	240,400	-
[7776]	26/05/26	248	249	244	246	-3	-1.20	241,700	-
[7776]	26/05/25	260	262	246	249	-10	-3.86	379,400	-
[7776]	26/05/22	261	263	252	259	-5.0	-1.89	370,400	-
[7776]	26/05/21	258	267	253	264	+14.0	+5.60	612,300	-
[7776]	26/05/20	262	268	244	250	-5.0	-1.96	1,003,400	-
[7776]	26/05/19	247	262	247	255	+8.0	+3.24	466,100	-
[7776]	26/05/18	255	256	244	247	-6.0	-2.37	362,400	-
[7776]	26/05/15	255	260	251	253	-2.0	-0.78	258,400	-
[7776]	26/05/14	261	265	251	255	-11.0	-4.14	571,700	-
[7776]	26/05/13	262	268	258	266	+5.0	+1.92	279,800	-
[7776]	26/05/12	268	270	261	261	-7.0	-2.61	201,600	-
[7776]	26/05/11	269	271	265	268	0	+0.00	172,100	-
[7776]	26/05/08	265	270	262	268	0	+0.00	205,700	-
[7776]	26/05/07	270	272	267	268	-2.0	-0.74	174,500	-
[7776]	26/05/01	269	274	269	270	+1.0	+0.37	117,100	-
[7776]	26/04/30	275	276	268	269	-11.0	-3.93	226,100	-
[7776]	26/04/28	280	282	277	280	+1.0	+0.36	131,400	-
[7776]	26/04/27	283	285	278	279	-6	-2.11	255,800	-
[7776]	26/04/24	290	291	284	285	-6	-2.06	282,300	-
[7776]	26/04/23	297	298	289	291	-6	-2.02	191,200	-
[7776]	26/04/22	299	300	295	297	-3	-1.00	159,100	-
[7776]	26/04/21	303	305	296	300	-2	-0.66	150,700	-
[7776]	26/04/20	298	308	296	302	+4	+1.34	251,400	-
[7776]	26/04/17	300	305	295	298	-4	-1.32	184,100	-
[7776]	26/04/16	300	307	298	302	+1	+0.33	264,900	-
[7776]	26/04/15	294	301	294	301	+10	+3.44	327,700	-
[7776]	26/04/14	290	294	290	291	+2	+0.69	238,300	-
[7776]	26/04/13	291	291	285	289	-2	-0.69	231,900	-
[7776]	26/04/10	293	298	290	291	0	0.00	195,600	-
[7776]	26/04/09	300	300	291	291	-9	-3.00	239,500	-
[7776]	26/04/08	292	301	291	300	+15	+5.26	537,800	-
[7776]	26/04/07	290	295	285	285	-3	-1.04	314,200	-
[7776]	26/04/06	288	290	286	288	0	0.00	149,100	-
[7776]	26/04/03	296	298	286	288	-4	-1.37	446,900	-
[7776]	26/04/02	304	311	292	292	-11	-3.63	391,700	-
[7776]	26/04/01	295	308	295	303	+11	+3.77	589,100	-
[7776]	26/03/31	299	300	291	292	-6	-2.01	282,700	-
[7776]	26/03/30	295	299	289	298	-8	-2.61	306,800	-
[7776]	26/03/27	299	312	295	306	+6	+2.00	377,000	-
[7776]	26/03/26	312	324	298	300	-15	-4.76	1,407,100	-
[7776]	26/03/25	303	321	303	315	+10	+3.28	716,400	-
[7776]	26/03/24	302	307	296	305	+10	+3.39	407,800	-
[7776]	26/03/23	300	304	293	295	-17	-5.45	730,300	-
[7776]	26/03/19	320	323	310	312	-16	-4.88	561,200	-
[7776]	26/03/18	317	330	312	328	+13	+4.13	468,600	-
[7776]	26/03/17	323	332	314	315	-7	-2.17	572,300	-
[7776]	26/03/16	320	346	309	322	-3	-0.92	1,770,100	-
[7776]	26/03/13	321	328	314	325	-2	-0.61	556,700	-
[7776]	26/03/12	343	344	325	327	-15	-4.39	707,600	-
[7776]	26/03/11	350	355	342	342	-7	-2.01	927,400	-
[7776]	26/03/10	332	350	330	349	+21	+6.40	923,500	-
[7776]	26/03/09	335	339	319	328	-21	-6.02	988,500	-
[7776]	26/03/06	346	366	342	349	-5	-1.41	2,171,500	-
[7776]	26/03/05	322	355	320	354	+44	+14.19	1,800,200	-
[7776]	26/03/04	319	330	303	310	-16	-4.91	967,200	-
[7776]	26/03/03	347	354	326	326	-21	-6.05	1,092,800	-
[7776]	26/03/02	354	363	344	347	-23	-6.22	1,139,600	-
[7776]	26/02/27	342	370	341	370	+27	+7.87	1,335,400	-
[7776]	26/02/26	345	354	337	343	-2	-0.58	994,300	-
[7776]	26/02/25	322	348	320	345	+28	+8.83	2,018,800	-
[7776]	26/02/24	331	332	308	317	-32	-9.17	1,847,000	-
[7776]	26/02/20	383	416	337	349	-2	-0.57	11,795,700	-
[7776]	26/02/19	341	357	323	351	+18	+5.41	2,482,300	-
[7776]	26/02/18	325	344	318	333	+3	+0.91	1,413,500	-
[7776]	26/02/17	344	346	322	330	-30	-8.33	2,209,000	-
[7776]	26/02/16	323	371	320	360	+45	+14.29	6,399,300	-
[7776]	26/02/13	300	332	291	315	+13	+4.30	1,727,500	-
[7776]	26/02/12	300	308	299	302	-2	-0.66	288,100	-
[7776]	26/02/10	293	306	293	304	+12	+4.11	383,400	-
[7776]	26/02/09	289	297	288	292	+5	+1.74	375,000	-
[7776]	26/02/06	296	296	282	287	-8	-2.71	494,600	-
[7776]	26/02/05	297	303	294	295	-3	-1.01	246,500	-
[7776]	26/02/04	295	300	293	298	0	0.00	223,200	-
[7776]	26/02/03	299	302	290	298	-1	-0.33	451,300	-
[7776]	26/02/02	315	315	295	299	-16	-5.08	522,700	-
[7776]	26/01/30	310	319	305	315	+2	+0.64	307,400	-
[7776]	26/01/29	303	316	301	313	+10	+3.30	350,400	-
[7776]	26/01/28	315	315	303	303	-15	-4.72	380,300	-
[7776]	26/01/27	312	326	311	318	+3	+0.95	285,900	-
[7776]	26/01/26	311	331	309	315	-1	-0.32	483,400	-
[7776]	26/01/23	306	322	303	316	+13	+4.29	707,300	-
[7776]	26/01/22	309	313	301	303	-3	-0.98	510,900	-
[7776]	26/01/21	310	314	304	306	-8	-2.55	695,400	-
[7776]	26/01/20	326	327	311	314	-11	-3.38	803,200	-
[7776]	26/01/19	345	346	324	325	-16	-4.69	1,169,400	-
[7776]	26/01/16	345	353	332	341	-4	-1.16	2,125,800	-
[7776]	26/01/15	324	386	321	345	+25	+7.81	7,214,000	-
[7776]	26/01/14	317	325	301	320	+34	+11.89	5,539,400	-
[7776]	26/01/13	286	289	277	286	+3	+1.06	582,400	-
[7776]	26/01/09	292	293	282	283	-7	-2.41	665,100	-
[7776]	26/01/08	284	304	284	290	+4	+1.40	1,248,200	-
[7776]	26/01/07	268	288	262	286	+18	+6.72	1,247,300	-
[7776]	26/01/06	279	281	266	268	-11	-3.94	1,657,300	-
[7776]	26/01/05	260	302	258	279	+20	+7.72	3,990,800	-
[7776]	25/12/30	262	292	255	259	+13	+5.28	5,438,300	-
[7776]	25/12/29	241	250	237	246	+6	+2.50	605,800	-
[7776]	25/12/26	241	246	239	240	+1	+0.42	663,000	-
[7776]	25/12/25	235	242	234	239	+7	+3.02	962,300	-
[7776]	25/12/24	237	239	232	232	-5	-2.11	626,200	-
[7776]	25/12/23	235	238	231	237	+2	+0.85	553,900	-
[7776]	25/12/22	244	245	231	235	-9	-3.69	659,900	-
[7776]	25/12/19	239	247	235	244	+7	+2.95	708,200	-
[7776]	25/12/18	241	241	235	237	-5	-2.07	513,800	-
[7776]	25/12/17	252	252	240	242	-10	-3.97	753,300	-
[7776]	25/12/16	250	255	244	252	+4	+1.61	476,500	-
[7776]	25/12/15	249	254	246	248	-2	-0.80	407,300	-
[7776]	25/12/12	251	255	247	250	-2	-0.79	468,500	-
[7776]	25/12/11	264	265	251	252	-13	-4.91	791,800	-
[7776]	25/12/10	267	269	263	265	-4	-1.49	446,700	-
[7776]	25/12/09	270	276	265	269	-1	-0.37	588,100	-
[7776]	25/12/08	271	272	266	270	0	0.00	335,600	-
[7776]	25/12/05	273	274	260	270	+2	+0.75	800,300	-
[7776]	25/12/04	277	281	267	268	-12	-4.29	1,067,300	-
[7776]	25/12/03	285	290	280	280	-4	-1.41	657,800	-
[7776]	25/12/02	304	307	283	284	-20	-6.58	1,180,000	-
[7776]	25/12/01	310	312	301	304	-7	-2.25	560,000	-
[7776]	25/11/28	311	315	306	311	+3	+0.97	603,100	-
[7776]	25/11/27	311	313	303	308	-1	-0.32	770,300	-
[7776]	25/11/26	298	314	291	309	+15	+5.10	1,257,400	-
[7776]	25/11/25	285	313	285	294	-5	-1.67	2,610,600	-
[7776]	25/11/21	299	299	299	299	-80	-21.11	196,400	-
[7776]	25/11/20	385	388	370	379	-1	-0.26	688,600	-
[7776]	25/11/19	385	389	373	380	-4	-1.04	499,700	-
[7776]	25/11/18	397	399	384	384	-17	-4.24	753,400	-
[7776]	25/11/17	406	409	398	401	-9	-2.20	471,100	-
[7776]	25/11/14	419	429	405	410	-22	-5.09	903,500	-
[7776]	25/11/13	434	436	428	432	-5	-1.14	195,600	-
[7776]	25/11/12	420	437	418	437	+17	+4.05	401,500	-
[7776]	25/11/11	419	424	417	420	+1	+0.24	303,100	-
[7776]	25/11/10	424	428	418	419	-4	-0.95	204,500	-
[7776]	25/11/07	421	428	417	423	-3	-0.70	238,100	-
[7776]	25/11/06	430	432	426	426	-2	-0.47	139,900	-
[7776]	25/11/05	435	439	421	428	-9	-2.06	341,800	-
[7776]	25/11/04	436	444	434	437	+1	+0.23	202,300	-
[7776]	25/10/31	429	443	429	436	+6	+1.40	560,600	-
[7776]	25/10/30	420	432	416	430	+8	+1.90	305,100	-
[7776]	25/10/29	431	433	421	422	-9	-2.09	373,500	-
[7776]	25/10/28	441	441	431	431	-11	-2.49	242,100	-
[7776]	25/10/27	433	442	431	442	+12	+2.79	429,400	-
[7776]	25/10/24	441	441	428	430	-8	-1.83	522,000	-
[7776]	25/10/23	451	454	438	438	-10	-2.23	426,800	-
[7776]	25/10/22	445	455	444	448	+4	+0.90	351,000	-
[7776]	25/10/21	439	453	439	444	+6	+1.37	418,800	-
[7776]	25/10/20	436	448	431	438	+2	+0.46	492,500	-
[7776]	25/10/17	461	462	435	436	-36	-7.63	1,136,200	-
[7776]	25/10/16	493	493	471	472	-21	-4.26	908,900	-
[7776]	25/10/15	474	504	470	493	+27	+5.79	2,183,800	-
[7776]	25/10/14	512	516	466	466	-52	-10.04	4,068,400	-
[7776]	25/10/10	518	518	518	518	+80	+18.26	158,300	-
[7776]	25/10/09	441	445	437	438	-5	-1.13	248,100	-
[7776]	25/10/08	451	451	441	443	0	0.00	246,700	-
[7776]	25/10/07	437	455	437	443	+9	+2.07	483,700	-
[7776]	25/10/06	437	444	432	434	+5	+1.17	383,700	-
[7776]	25/10/03	419	435	418	429	+10	+2.39	390,100	-
[7776]	25/10/02	424	434	414	419	-8	-1.87	721,900	-
[7776]	25/10/01	447	447	427	427	-19	-4.26	752,400	-
[7776]	25/09/30	458	458	442	446	-8	-1.76	452,400	-
[7776]	25/09/29	460	463	451	454	-1	-0.22	324,700	-
[7776]	25/09/26	468	473	455	455	-19	-4.01	752,100	-
[7776]	25/09/25	485	492	474	474	-5	-1.04	646,000	-
[7776]	25/09/24	480	483	474	479	-4	-0.83	356,000	-
[7776]	25/09/22	482	489	477	483	0	0.00	453,100	-
[7776]	25/09/19	472	486	472	483	+10	+2.11	595,900	-
[7776]	25/09/18	464	481	463	473	+10	+2.16	463,800	-
[7776]	25/09/17	466	467	462	463	-5	-1.07	204,500	-
[7776]	25/09/16	466	475	462	468	-3	-0.64	376,000	-
[7776]	25/09/12	475	475	462	471	+2	+0.43	424,400	-
[7776]	25/09/11	466	474	464	469	+1	+0.21	232,000	-
[7776]	25/09/10	469	470	462	468	-2	-0.43	324,600	-
[7776]	25/09/09	481	485	468	470	-12	-2.49	623,200	-
[7776]	25/09/08	496	498	481	482	-22	-4.37	746,200	-
[7776]	25/09/05	508	510	496	504	+3	+0.60	1,021,000	-