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
[7777]	26/10/29	382	383	364	372	-4.0	-1.06	1,343,600	47,609,016,320
[7777]	26/10/28	365	380	364	376	+15.0	+4.16	1,354,200	48,120,942,592
[7777]	26/10/27	364	366	358	361	-1.0	-0.28	920,500	46,201,225,216
[7777]	26/10/26	357	366	351	362	-1.0	-0.28	1,061,200	46,329,204,736
[7777]	26/10/23	356	366	353	363	+1.0	+0.28	1,558,200	46,457,188,352
[7777]	26/10/22	384	389	360	362	-21.0	-5.48	1,948,400	46,329,204,736
[7777]	26/10/21	379	383	374	383	+10.0	+2.68	643,100	49,016,811,520
[7777]	26/10/20	389	392	373	373	-14.0	-3.62	1,175,200	47,736,999,936
[7777]	26/10/19	377	388	376	387	+2.0	+0.52	717,900	49,528,737,792
[7777]	26/10/16	375	386	375	385	+15.0	+4.05	907,700	49,272,774,656
[7777]	26/10/15	385	388	367	370	-18.0	-4.64	2,435,200	47,353,057,280
[7777]	26/10/14	396	401	385	388	-8.0	-2.02	1,441,600	49,656,717,312
[7777]	26/10/13	405	406	396	396	-11.0	-2.70	1,136,700	50,680,569,856
[7777]	26/10/09	396	411	394	407	+7.0	+1.75	1,384,900	52,088,360,960
[7777]	26/10/08	418	419	400	400	-19.0	-4.53	1,944,600	51,192,492,032
[7777]	26/10/07	432	435	416	419	-15.0	-3.46	1,585,700	53,624,135,680
[7777]	26/10/06	425	444	425	434	+13.0	+3.09	2,001,700	55,543,853,056
[7777]	26/10/05	420	431	415	421	+1.0	+0.24	1,247,900	53,880,098,816
[7777]	26/10/02	424	432	420	420	-12.0	-2.78	858,100	53,752,119,296
[7777]	26/10/01	438	442	427	432	-3.0	-0.69	1,272,900	55,287,894,016
[7777]	26/09/30	415	435	413	435	+25.0	+6.10	2,046,200	55,671,836,672
[7777]	26/09/29	422	424	405	410	-11.0	-2.61	1,591,000	52,472,303,616
[7777]	26/09/28	415	440	413	421	+4.0	+0.96	2,207,000	53,880,098,816
[7777]	26/09/25	432	438	415	417	-14.0	-3.25	1,882,500	53,368,172,544
[7777]	26/09/24	448	449	425	431	-17.0	-3.79	3,589,400	55,159,910,400
[7777]	26/09/18	430	462	424	448	+15.0	+3.46	5,510,100	57,335,590,912
[7777]	26/09/17	438	458	427	433	0	+0.00	4,056,500	55,415,873,536
[7777]	26/09/16	404	438	404	433	+26.0	+6.39	5,262,800	55,415,873,536
[7777]	26/09/15	412	423	395	407	-1.0	-0.25	4,162,000	52,088,360,960
[7777]	26/09/14	386	415	378	408	+29.0	+7.65	7,758,600	52,216,344,576
[7777]	26/09/11	363	387	356	379	+37.0	+10.82	10,700,000	48,504,885,248
[7777]	26/09/10	349	350	339	342	-8.0	-2.29	2,810,800	43,769,581,568
[7777]	26/09/09	357	360	349	350	-1.0	-0.28	1,733,100	44,793,430,016
[7777]	26/09/08	349	362	347	351	0	+0.00	1,654,500	44,921,413,632
[7777]	26/09/07	362	363	348	351	-10.0	-2.77	2,085,800	44,921,413,632
[7777]	26/09/04	353	365	353	361	+7.0	+1.98	820,500	46,201,225,216
[7777]	26/09/03	360	361	353	354	-4.0	-1.12	1,008,500	45,305,356,288
[7777]	26/09/02	368	368	356	358	-18.0	-4.79	1,666,000	45,817,282,560
[7777]	26/09/01	373	384	373	376	-3.0	-0.79	1,391,400	48,120,942,592
[7777]	26/08/31	369	379	361	379	+10.0	+2.71	1,967,000	48,504,885,248
[7777]	26/08/28	360	374	360	369	+7.0	+1.93	1,458,100	47,225,073,664
[7777]	26/08/27	359	364	356	362	+6.0	+1.69	817,800	46,329,204,736
[7777]	26/08/26	366	373	356	356	-10.0	-2.73	1,158,700	45,561,319,424
[7777]	26/08/25	363	368	357	366	+2.0	+0.55	676,300	46,841,131,008
[7777]	26/08/24	375	377	358	364	+5.0	+1.39	1,463,600	46,585,167,872
[7777]	26/08/21	367	368	355	359	-12.0	-3.23	1,287,300	45,945,262,080
[7777]	26/08/20	364	373	362	371	+14.0	+3.92	1,537,200	47,481,036,800
[7777]	26/08/19	374	376	355	357	-21.0	-5.56	1,656,700	45,689,298,944
[7777]	26/08/18	384	389	373	378	-8.0	-2.07	1,733,700	48,376,905,728
[7777]	26/08/17	376	388	373	386	+15	+4.04	2,080,500	-
[7777]	26/08/14	366	380	363	371	+7	+1.92	2,471,400	-
[7777]	26/08/13	359	367	357	364	+5	+1.39	1,451,900	-
[7777]	26/08/12	352	364	352	359	+7	+1.99	1,447,800	-
[7777]	26/08/10	340	353	338	352	+15	+4.45	1,080,500	-
[7777]	26/08/07	344	346	333	337	-9	-2.60	951,100	-
[7777]	26/08/06	342	349	341	346	0	0.00	1,012,500	-
[7777]	26/08/05	342	351	342	346	+9	+2.67	1,418,000	-
[7777]	26/08/04	334	342	334	337	+3	+0.90	1,012,600	-
[7777]	26/08/03	331	339	324	334	+5	+1.52	1,287,500	-
[7777]	26/07/31	314	332	309	329	+21	+6.82	1,843,900	-
[7777]	26/07/30	311	320	306	308	-9	-2.84	1,717,800	-
[7777]	26/07/29	327	332	309	317	-12	-3.65	3,179,900	-
[7777]	26/07/28	340	343	327	329	-14	-4.08	1,769,100	-
[7777]	26/07/27	343	347	337	343	0	0.00	1,161,400	-
[7777]	26/07/24	350	351	341	343	-11	-3.11	1,128,400	-
[7777]	26/07/23	344	356	344	354	+12	+3.51	1,096,400	-
[7777]	26/07/22	351	354	342	342	-14	-3.93	1,720,900	-
[7777]	26/07/21	358	363	348	356	+4	+1.14	1,839,400	-
[7777]	26/07/17	363	365	341	352	+1	+0.28	2,427,800	-
[7777]	26/07/16	362	374	351	351	-16	-4.36	1,531,600	-
[7777]	26/07/15	352	367	350	367	+15	+4.26	1,178,600	-
[7777]	26/07/14	343	352	341	352	+7	+2.03	1,071,800	-
[7777]	26/07/13	351	358	342	345	-6	-1.71	1,322,500	-
[7777]	26/07/10	352	360	344	351	+1	+0.29	1,333,900	-
[7777]	26/07/09	362	364	350	350	-10	-2.78	1,341,900	-
[7777]	26/07/08	376	381	360	360	-20	-5.26	1,564,100	-
[7777]	26/07/07	378	395	375	380	+1	+0.26	2,470,400	-
[7777]	26/07/06	361	383	358	379	+22	+6.16	2,364,100	-
[7777]	26/07/03	359	368	355	357	+3	+0.85	1,823,800	-
[7777]	26/07/02	356	374	354	354	-5	-1.39	1,426,100	-
[7777]	26/07/01	365	368	351	359	-10	-2.71	1,612,500	-
[7777]	26/06/30	360	375	355	369	+9	+2.50	2,465,500	-
[7777]	26/06/29	332	360	332	360	+32	+9.76	2,538,000	-
[7777]	26/06/26	333	335	324	328	-10	-2.96	2,225,000	-
[7777]	26/06/25	348	350	336	338	-7	-2.03	2,103,800	-
[7777]	26/06/24	342	363	342	345	+3	+0.88	2,738,100	-
[7777]	26/06/23	334	352	332	342	+16	+4.91	4,130,700	-
[7777]	26/06/22	318	332	316	326	+6	+1.88	3,060,500	-
[7777]	26/06/19	341	341	319	320	-24	-6.98	4,049,500	-
[7777]	26/06/18	342	355	339	344	+1	+0.29	2,798,100	-
[7777]	26/06/17	349	351	335	343	+2	+0.59	2,929,900	-
[7777]	26/06/16	335	353	330	341	0	0.00	3,962,300	-
[7777]	26/06/15	351	359	321	341	-18	-5.01	8,446,600	-
[7777]	26/06/12	400	405	359	359	-80	-18.22	14,941,200	-
[7777]	26/06/11	442	448	424	439	-19	-4.15	3,756,600	-
[7777]	26/06/10	453	463	442	458	-18	-3.78	4,228,700	-
[7777]	26/06/09	456	488	447	476	+36	+8.18	7,735,400	-
[7777]	26/06/08	419	468	417	440	-6	-1.35	6,486,200	-
[7777]	26/06/05	468	468	421	446	+58	+14.95	14,835,300	-
[7777]	26/06/04	377	398	373	388	+11	+2.92	2,471,800	-
[7777]	26/06/03	384	386	367	377	-10	-2.58	3,092,100	-
[7777]	26/06/02	380	397	375	387	-1	-0.26	2,134,400	-
[7777]	26/06/01	426	429	382	388	-42	-9.77	5,100,800	-
[7777]	26/05/29	426	441	424	430	+12	+2.87	2,056,900	-
[7777]	26/05/28	436	439	408	418	-20	-4.57	3,564,400	-
[7777]	26/05/27	445	449	437	438	-4	-0.90	1,540,700	-
[7777]	26/05/26	442	451	431	442	-2	-0.45	1,899,400	-
[7777]	26/05/25	460	462	438	444	-16	-3.48	1,957,200	-
[7777]	26/05/22	449	461	447	460	+8.0	+1.77	1,585,000	-
[7777]	26/05/21	455	461	428	452	+5.0	+1.12	3,408,800	-
[7777]	26/05/20	482	482	437	447	-18.0	-3.87	5,318,200	-
[7777]	26/05/19	454	479	453	465	+12.0	+2.65	2,187,000	-
[7777]	26/05/18	469	470	443	453	-23.0	-4.83	3,397,900	-
[7777]	26/05/15	485	497	472	476	-16.0	-3.25	2,087,500	-
[7777]	26/05/14	492	500	484	492	-1.0	-0.20	1,796,000	-
[7777]	26/05/13	475	498	467	493	+10.0	+2.07	1,779,200	-
[7777]	26/05/12	491	500	477	483	-13.0	-2.62	2,097,300	-
[7777]	26/05/11	520	524	485	496	-15.0	-2.94	2,472,800	-
[7777]	26/05/08	484	512	483	511	+21.0	+4.29	2,060,500	-
[7777]	26/05/07	519	525	484	490	-13.0	-2.58	3,384,500	-
[7777]	26/05/01	520	527	502	503	-13.0	-2.52	1,920,500	-
[7777]	26/04/30	521	527	506	516	-2.0	-0.39	1,969,600	-
[7777]	26/04/28	526	535	512	518	+2.0	+0.39	2,382,600	-
[7777]	26/04/27	519	524	496	516	-2	-0.39	2,881,800	-
[7777]	26/04/24	530	533	501	518	-12	-2.26	3,925,000	-
[7777]	26/04/23	575	575	524	530	-47	-8.15	5,936,200	-
[7777]	26/04/22	571	590	566	577	+3	+0.52	3,856,100	-
[7777]	26/04/21	588	590	565	574	-13	-2.21	4,456,900	-
[7777]	26/04/20	549	595	536	587	+42	+7.71	6,956,700	-
[7777]	26/04/17	542	554	533	545	+12	+2.25	5,420,700	-
[7777]	26/04/16	532	549	527	533	-1	-0.19	5,577,200	-
[7777]	26/04/15	502	541	499	534	+38	+7.66	7,825,300	-
[7777]	26/04/14	511	516	484	496	-2	-0.40	4,151,500	-
[7777]	26/04/13	480	499	465	498	+11	+2.26	3,782,300	-
[7777]	26/04/10	500	523	481	487	-3	-0.61	5,045,100	-
[7777]	26/04/09	504	505	483	490	-12	-2.39	3,981,100	-
[7777]	26/04/08	489	514	478	502	+42	+9.13	8,852,800	-
[7777]	26/04/07	472	488	453	460	0	0.00	4,817,800	-
[7777]	26/04/06	439	471	439	460	+29	+6.73	5,819,600	-
[7777]	26/04/03	459	459	428	431	-20	-4.43	3,780,800	-
[7777]	26/04/02	458	478	441	451	-4	-0.88	5,731,700	-
[7777]	26/04/01	439	462	439	455	+37	+8.85	7,594,000	-
[7777]	26/03/31	411	428	408	418	-2	-0.48	4,291,300	-
[7777]	26/03/30	412	423	410	420	-21	-4.76	3,881,700	-
[7777]	26/03/27	421	449	421	441	+12	+2.80	4,604,900	-
[7777]	26/03/26	453	461	423	429	-24	-5.30	4,101,400	-
[7777]	26/03/25	438	463	434	453	+31	+7.35	5,819,200	-
[7777]	26/03/24	441	444	403	422	+5	+1.20	6,990,500	-
[7777]	26/03/23	431	440	415	417	-54	-11.46	9,693,900	-
[7777]	26/03/19	485	498	465	471	-34	-6.73	5,426,200	-
[7777]	26/03/18	486	507	478	505	+29	+6.09	7,494,000	-
[7777]	26/03/17	536	539	470	476	-45	-8.64	10,752,000	-
[7777]	26/03/16	491	540	488	521	-46	-8.11	18,633,400	-
[7777]	26/03/13	637	656	567	567	-150	-20.92	23,134,000	-
[7777]	26/03/12	753	765	713	717	-51	-6.64	9,427,600	-
[7777]	26/03/11	752	793	740	768	+15	+1.99	12,841,200	-
[7777]	26/03/10	701	761	685	753	+92	+13.92	14,226,800	-
[7777]	26/03/09	666	669	626	661	-35	-5.03	10,353,100	-
[7777]	26/03/06	660	698	640	696	+16	+2.35	8,610,800	-
[7777]	26/03/05	660	699	650	680	+70	+11.48	11,380,700	-
[7777]	26/03/04	641	669	596	610	-61	-9.09	11,366,400	-
[7777]	26/03/03	635	712	632	671	+36	+5.67	14,034,500	-
[7777]	26/03/02	637	648	621	635	-30	-4.51	6,948,700	-
[7777]	26/02/27	604	665	592	665	+56	+9.20	9,715,800	-
[7777]	26/02/26	600	625	583	609	+17	+2.87	7,059,600	-
[7777]	26/02/25	571	616	571	592	+31	+5.53	8,906,400	-
[7777]	26/02/24	547	568	538	561	+17	+3.13	3,805,200	-
[7777]	26/02/20	588	594	540	544	-35	-6.04	6,004,000	-
[7777]	26/02/19	601	606	575	579	-26	-4.30	4,687,800	-
[7777]	26/02/18	589	625	587	605	+26	+4.49	9,329,600	-
[7777]	26/02/17	615	622	560	579	-28	-4.61	10,101,000	-
[7777]	26/02/16	554	618	551	607	+58	+10.56	10,036,600	-
[7777]	26/02/13	548	575	538	549	0	0.00	6,909,500	-
[7777]	26/02/12	500	549	493	549	+43	+8.50	8,376,800	-
[7777]	26/02/10	475	509	475	506	+34	+7.20	5,831,000	-
[7777]	26/02/09	470	473	462	472	+8	+1.72	3,412,200	-
[7777]	26/02/06	454	465	442	464	+5	+1.09	4,280,400	-
[7777]	26/02/05	462	467	451	459	-4	-0.86	3,493,700	-
[7777]	26/02/04	453	464	447	463	+16	+3.58	3,983,000	-
[7777]	26/02/03	449	458	443	447	+5	+1.13	2,781,600	-
[7777]	26/02/02	435	458	431	442	+6	+1.38	3,251,300	-
[7777]	26/01/30	442	447	435	436	-9	-2.02	2,415,300	-
[7777]	26/01/29	429	449	423	445	+17	+3.97	3,531,700	-
[7777]	26/01/28	446	450	423	428	-22	-4.89	4,312,900	-
[7777]	26/01/27	455	463	446	450	-3	-0.66	2,897,000	-
[7777]	26/01/26	458	466	449	453	-11	-2.37	4,287,500	-
[7777]	26/01/23	447	466	435	464	+14	+3.11	4,371,300	-
[7777]	26/01/22	484	489	448	450	-10	-2.17	6,434,300	-
[7777]	26/01/21	445	496	442	460	-1	-0.22	11,773,500	-
[7777]	26/01/20	490	492	460	461	-30	-6.11	7,725,000	-
[7777]	26/01/19	534	539	475	491	+11	+2.29	20,365,300	-
[7777]	26/01/16	421	480	416	480	+80	+20.00	31,027,600	-
[7777]	26/01/15	372	404	365	400	+26	+6.95	7,936,700	-
[7777]	26/01/14	379	382	368	374	-5	-1.32	5,032,700	-
[7777]	26/01/13	364	392	362	379	+27	+7.67	13,190,800	-
[7777]	26/01/09	363	363	349	352	-11	-3.03	3,660,600	-
[7777]	26/01/08	348	365	345	363	+10	+2.83	4,246,700	-
[7777]	26/01/07	363	363	344	353	-13	-3.55	6,342,800	-
[7777]	26/01/06	365	383	362	366	+3	+0.83	6,136,800	-
[7777]	26/01/05	366	370	348	363	+4	+1.11	4,414,300	-
[7777]	25/12/30	368	381	357	359	-14	-3.75	5,738,700	-
[7777]	25/12/29	359	378	353	373	+15	+4.19	7,243,800	-
[7777]	25/12/26	365	369	337	358	-15	-4.02	12,339,500	-
[7777]	25/12/25	353	378	341	373	+25	+7.18	9,457,000	-
[7777]	25/12/24	329	353	323	348	+25	+7.74	9,575,100	-
[7777]	25/12/23	321	336	311	323	+9	+2.87	5,537,000	-
[7777]	25/12/22	314	337	307	314	+6	+1.95	7,413,700	-
[7777]	25/12/19	330	344	307	308	-12	-3.75	16,071,200	-
[7777]	25/12/18	325	325	312	320	-8	-2.44	4,321,700	-
[7777]	25/12/17	352	356	324	328	-16	-4.65	6,131,900	-
[7777]	25/12/16	353	362	336	344	-9	-2.55	6,164,900	-
[7777]	25/12/15	368	414	351	353	-18	-4.85	19,447,800	-
[7777]	25/12/12	375	397	348	371	+53	+16.67	25,258,400	-
[7777]	25/12/11	337	337	318	318	-17	-5.07	4,918,400	-
[7777]	25/12/10	332	340	330	335	+8	+2.45	2,116,000	-
[7777]	25/12/09	339	348	327	327	-10	-2.97	3,195,600	-
[7777]	25/12/08	329	339	318	337	+10	+3.06	2,689,300	-
[7777]	25/12/05	345	345	324	327	-15	-4.39	2,790,100	-
[7777]	25/12/04	340	353	337	342	+4	+1.18	2,905,800	-
[7777]	25/12/03	347	348	328	338	-12	-3.43	4,388,800	-
[7777]	25/12/02	372	377	350	350	-18	-4.89	2,992,200	-
[7777]	25/12/01	394	395	360	368	-2	-0.54	7,114,200	-
[7777]	25/11/28	334	370	331	370	+35	+10.45	7,986,200	-
[7777]	25/11/27	317	335	314	335	+17	+5.35	2,287,200	-
[7777]	25/11/26	306	319	304	318	+13	+4.26	2,294,900	-
[7777]	25/11/25	312	312	296	305	0	0.00	1,959,100	-
[7777]	25/11/21	303	312	299	305	-14	-4.39	2,094,700	-
[7777]	25/11/20	308	319	308	319	+17	+5.63	1,606,500	-
[7777]	25/11/19	305	308	293	302	-5	-1.63	2,304,200	-
[7777]	25/11/18	314	316	303	307	-2	-0.65	2,061,000	-
[7777]	25/11/17	332	338	306	309	-24	-7.21	3,988,300	-
[7777]	25/11/14	335	347	327	333	-7	-2.06	4,864,900	-
[7777]	25/11/13	339	343	334	340	+1	+0.29	2,428,100	-
[7777]	25/11/12	335	339	326	339	+6	+1.80	2,311,800	-
[7777]	25/11/11	337	344	328	333	-3	-0.89	2,542,400	-
[7777]	25/11/10	320	337	319	336	+17	+5.33	2,035,500	-
[7777]	25/11/07	325	330	313	319	-8	-2.45	2,159,900	-
[7777]	25/11/06	335	344	325	327	-2	-0.61	4,001,200	-
[7777]	25/11/05	318	329	302	329	+7	+2.17	3,987,400	-
[7777]	25/11/04	327	329	313	322	-10	-3.01	3,700,800	-
[7777]	25/10/31	305	336	305	332	+27	+8.85	6,153,500	-
[7777]	25/10/30	298	306	290	305	+6	+2.01	1,943,600	-
[7777]	25/10/29	310	310	292	299	-11	-3.55	3,896,800	-
[7777]	25/10/28	310	315	305	310	-4	-1.27	1,870,600	-
[7777]	25/10/27	291	314	291	314	+25	+8.65	4,270,500	-
[7777]	25/10/24	288	289	281	289	+2	+0.70	1,750,400	-
[7777]	25/10/23	298	301	286	287	-10	-3.37	2,544,500	-
[7777]	25/10/22	290	307	286	297	+5	+1.71	3,178,900	-
[7777]	25/10/21	278	294	276	292	+14	+5.04	3,261,400	-
[7777]	25/10/20	285	290	270	278	+9	+3.35	3,531,500	-
[7777]	25/10/17	271	280	267	269	-4	-1.47	2,179,400	-
[7777]	25/10/16	275	276	270	273	0	0.00	843,400	-
[7777]	25/10/15	269	275	264	273	+5	+1.87	1,975,200	-
[7777]	25/10/14	279	285	264	268	-10	-3.60	3,828,400	-
[7777]	25/10/10	288	288	277	278	-9	-3.14	2,465,300	-
[7777]	25/10/09	295	305	284	287	-5	-1.71	4,405,100	-
[7777]	25/10/08	292	302	289	292	-1	-0.34	2,635,800	-
[7777]	25/10/07	303	308	293	293	-5	-1.68	2,951,700	-
[7777]	25/10/06	304	306	286	298	+7	+2.41	2,713,400	-
[7777]	25/10/03	292	297	278	291	-3	-1.02	4,784,600	-
[7777]	25/10/02	301	303	292	294	-10	-3.29	3,091,800	-
[7777]	25/10/01	311	317	303	304	-12	-3.80	3,019,300	-
[7777]	25/09/30	319	327	313	316	-5	-1.56	2,844,300	-
[7777]	25/09/29	336	338	312	321	-22	-6.41	7,083,800	-
[7777]	25/09/26	321	348	313	343	+15	+4.57	7,933,000	-
[7777]	25/09/25	340	340	318	328	-4	-1.20	6,305,400	-
[7777]	25/09/24	314	337	311	332	+23	+7.44	10,303,900	-
[7777]	25/09/22	303	310	287	309	+4	+1.31	6,846,800	-
[7777]	25/09/19	292	305	286	305	+12	+4.10	5,598,600	-
[7777]	25/09/18	289	304	276	293	+7	+2.45	9,021,700	-
[7777]	25/09/17	301	310	283	286	-31	-9.78	9,902,200	-
[7777]	25/09/16	313	343	294	317	+27	+9.31	30,117,800	-
[7777]	25/09/12	290	290	286	290	+80	+38.10	5,363,600	-
[7777]	25/09/11	215	215	209	210	-6	-2.78	1,692,700	-
[7777]	25/09/10	212	216	209	216	+4	+1.89	1,490,500	-
[7777]	25/09/09	216	218	208	212	-4	-1.85	2,474,000	-
[7777]	25/09/08	220	224	215	216	-3	-1.37	1,611,100	-
[7777]	25/09/05	223	224	219	219	-5	-2.23	964,700	-