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
[7779]	26/10/29	200	202	197	200	-2.0	-0.99	1,079,500	42,226,200,576
[7779]	26/10/28	201	204	199	202	+2.0	+1.00	1,020,900	42,648,465,408
[7779]	26/10/27	204	205	199	200	-3.0	-1.48	1,026,200	42,226,200,576
[7779]	26/10/26	205	208	201	203	-1.0	-0.49	1,694,500	42,859,593,728
[7779]	26/10/23	200	206	197	204	+2.0	+0.99	1,440,300	43,070,726,144
[7779]	26/10/22	207	209	202	202	-5.0	-2.42	917,900	42,648,465,408
[7779]	26/10/21	209	211	206	207	+2.0	+0.98	957,400	43,704,119,296
[7779]	26/10/20	209	209	204	205	-5.0	-2.38	840,700	43,281,858,560
[7779]	26/10/19	215	215	207	210	-3.0	-1.41	859,100	44,337,512,448
[7779]	26/10/16	212	213	208	213	+5.0	+2.40	761,400	44,970,905,600
[7779]	26/10/15	213	214	208	208	-8.0	-3.70	955,600	43,915,247,616
[7779]	26/10/14	216	217	213	216	-2.0	-0.92	569,700	45,604,298,752
[7779]	26/10/13	211	218	209	218	+7.0	+3.32	802,500	46,026,559,488
[7779]	26/10/09	207	214	206	211	+2.0	+0.96	800,300	44,548,640,768
[7779]	26/10/08	218	218	208	209	-10.0	-4.57	1,433,400	44,126,380,032
[7779]	26/10/07	219	222	217	219	-3.0	-1.35	1,079,800	46,237,691,904
[7779]	26/10/06	225	227	221	222	-2.0	-0.89	691,400	46,871,085,056
[7779]	26/10/05	224	226	221	224	+3.0	+1.36	858,100	47,293,345,792
[7779]	26/10/02	229	232	221	221	-10.0	-4.33	1,019,300	46,659,952,640
[7779]	26/10/01	233	234	229	231	-5.0	-2.12	672,900	48,771,264,512
[7779]	26/09/30	238	239	232	236	-1.0	-0.42	498,200	49,826,918,400
[7779]	26/09/29	238	239	235	237	0	+0.00	609,300	50,038,050,816
[7779]	26/09/28	240	240	235	237	-2.0	-0.84	588,800	50,038,050,816
[7779]	26/09/25	241	241	236	239	0	+0.00	612,000	50,460,311,552
[7779]	26/09/24	235	240	234	239	+7.0	+3.02	1,034,900	50,460,311,552
[7779]	26/09/18	230	234	228	232	+5.0	+2.20	728,800	48,982,392,832
[7779]	26/09/17	227	231	226	227	+2.0	+0.89	708,400	47,926,738,944
[7779]	26/09/16	229	231	225	225	-4.0	-1.75	526,500	47,504,478,208
[7779]	26/09/15	228	231	226	229	+1.0	+0.44	553,500	48,348,999,680
[7779]	26/09/14	230	231	226	228	-2.0	-0.87	594,700	48,137,871,360
[7779]	26/09/11	226	230	222	230	+2.0	+0.88	1,702,300	48,560,132,096
[7779]	26/09/10	229	230	227	228	0	+0.00	571,300	48,137,871,360
[7779]	26/09/09	228	231	227	228	+1.0	+0.44	725,400	48,137,871,360
[7779]	26/09/08	229	231	225	227	-4.0	-1.73	825,100	47,926,738,944
[7779]	26/09/07	225	231	224	231	+9.0	+4.05	1,079,700	48,771,264,512
[7779]	26/09/04	218	224	218	222	+4.0	+1.83	977,300	46,871,085,056
[7779]	26/09/03	219	221	218	218	+1.0	+0.46	827,100	46,026,559,488
[7779]	26/09/02	222	224	217	217	-10.0	-4.41	1,241,100	45,815,427,072
[7779]	26/09/01	224	227	222	227	+1.0	+0.44	1,495,500	47,926,738,944
[7779]	26/08/31	228	230	226	226	-5.0	-2.16	2,486,200	47,715,606,528
[7779]	26/08/28	233	238	228	231	0	+0.00	2,189,000	48,771,264,512
[7779]	26/08/27	232	235	230	231	-1.0	-0.43	815,100	48,771,264,512
[7779]	26/08/26	233	235	231	232	-1.0	-0.43	774,400	48,982,392,832
[7779]	26/08/25	235	235	230	233	-1.0	-0.43	721,500	49,193,525,248
[7779]	26/08/24	236	237	233	234	-1.0	-0.43	596,700	49,404,657,664
[7779]	26/08/21	239	240	235	235	-7.0	-2.89	727,200	49,615,785,984
[7779]	26/08/20	237	242	234	242	+7.0	+2.98	772,900	51,093,704,704
[7779]	26/08/19	236	238	231	235	-6.0	-2.49	1,059,600	49,615,785,984
[7779]	26/08/18	241	248	241	241	-1.0	-0.41	894,800	50,882,572,288
[7779]	26/08/17	258	259	239	242	-14	-5.47	1,927,600	-
[7779]	26/08/14	243	259	240	256	+14	+5.79	2,915,900	-
[7779]	26/08/13	240	242	236	242	+3	+1.26	1,537,900	-
[7779]	26/08/12	238	242	236	239	+1	+0.42	1,131,800	-
[7779]	26/08/10	233	240	233	238	+9	+3.93	1,111,000	-
[7779]	26/08/07	226	230	220	229	+3	+1.33	997,800	-
[7779]	26/08/06	222	226	221	226	+2	+0.89	878,100	-
[7779]	26/08/05	223	226	221	224	+2	+0.90	1,340,500	-
[7779]	26/08/04	218	224	218	222	+4	+1.83	1,137,400	-
[7779]	26/08/03	213	219	208	218	-1	-0.46	1,674,800	-
[7779]	26/07/31	220	222	214	219	+5	+2.34	1,185,500	-
[7779]	26/07/30	218	219	213	214	-6	-2.73	1,250,500	-
[7779]	26/07/29	225	226	218	220	-2	-0.90	1,271,900	-
[7779]	26/07/28	227	227	219	222	-5	-2.20	1,316,100	-
[7779]	26/07/27	222	227	219	227	+6	+2.71	795,200	-
[7779]	26/07/24	225	225	220	221	-6	-2.64	769,800	-
[7779]	26/07/23	222	230	222	227	+5	+2.25	951,300	-
[7779]	26/07/22	222	227	219	222	0	0.00	1,381,800	-
[7779]	26/07/21	222	226	220	222	+1	+0.45	1,105,800	-
[7779]	26/07/17	231	231	217	221	-13	-5.56	2,346,000	-
[7779]	26/07/16	235	236	231	234	+1	+0.43	1,047,200	-
[7779]	26/07/15	235	236	229	233	+2	+0.87	930,600	-
[7779]	26/07/14	234	234	226	231	-1	-0.43	951,700	-
[7779]	26/07/13	235	238	226	232	0	0.00	1,615,600	-
[7779]	26/07/10	227	236	227	232	+6	+2.65	1,331,200	-
[7779]	26/07/09	220	227	220	226	+8	+3.67	1,572,600	-
[7779]	26/07/08	227	229	218	218	-13	-5.63	2,249,400	-
[7779]	26/07/07	232	233	227	231	-3	-1.28	1,447,600	-
[7779]	26/07/06	244	244	234	234	-6	-2.50	1,447,100	-
[7779]	26/07/03	233	240	233	240	+8	+3.45	1,422,400	-
[7779]	26/07/02	232	237	229	232	+3	+1.31	2,021,100	-
[7779]	26/07/01	234	235	226	229	-6	-2.55	2,036,700	-
[7779]	26/06/30	245	245	235	235	-11	-4.47	1,814,200	-
[7779]	26/06/29	247	252	242	246	+6	+2.50	1,496,000	-
[7779]	26/06/26	247	247	238	240	-10	-4.00	1,910,300	-
[7779]	26/06/25	254	258	248	250	0	0.00	1,597,800	-
[7779]	26/06/24	250	263	247	250	+1	+0.40	2,448,400	-
[7779]	26/06/23	255	256	244	249	-4	-1.58	2,208,500	-
[7779]	26/06/22	262	276	252	253	+7	+2.85	3,510,600	-
[7779]	26/06/19	258	262	245	246	-12	-4.65	1,633,300	-
[7779]	26/06/18	258	260	252	258	+1	+0.39	1,721,000	-
[7779]	26/06/17	248	262	248	257	+6	+2.39	1,899,800	-
[7779]	26/06/16	262	263	248	251	-11	-4.20	2,845,800	-
[7779]	26/06/15	278	283	260	262	-8	-2.96	2,998,800	-
[7779]	26/06/12	294	296	270	270	-16	-5.59	3,031,100	-
[7779]	26/06/11	281	289	276	286	-5	-1.72	1,719,700	-
[7779]	26/06/10	300	301	285	291	-12	-3.96	2,112,500	-
[7779]	26/06/09	317	327	300	303	-10	-3.19	2,659,400	-
[7779]	26/06/08	317	321	304	313	-28	-8.21	3,863,100	-
[7779]	26/06/05	324	345	312	341	+6	+1.79	5,248,200	-
[7779]	26/06/04	299	338	294	335	+31	+10.20	7,055,400	-
[7779]	26/06/03	287	304	278	304	+14	+4.83	3,034,700	-
[7779]	26/06/02	286	297	275	290	+20	+7.41	4,650,800	-
[7779]	26/06/01	275	276	270	270	-8	-2.88	1,071,700	-
[7779]	26/05/29	284	285	276	278	-4	-1.42	1,080,800	-
[7779]	26/05/28	279	282	272	282	0	0.00	1,294,400	-
[7779]	26/05/27	295	296	282	282	-12	-4.08	1,263,700	-
[7779]	26/05/26	299	300	287	294	-1	-0.34	1,268,500	-
[7779]	26/05/25	308	309	295	295	-8	-2.64	2,219,100	-
[7779]	26/05/22	276	317	275	303	+29	+10.58	5,280,400	-
[7779]	26/05/21	268	275	260	274	+14	+5.38	1,761,900	-
[7779]	26/05/20	281	284	255	260	-23	-8.13	2,867,600	-
[7779]	26/05/19	292	295	280	283	-4	-1.39	1,425,800	-
[7779]	26/05/18	325	325	287	287	-22	-7.12	2,805,100	-
[7779]	26/05/15	299	311	292	309	+31	+11.15	5,772,700	-
[7779]	26/05/14	290	290	277	278	-14	-4.79	1,790,400	-
[7779]	26/05/13	283	292	280	292	+5	+1.74	1,194,500	-
[7779]	26/05/12	303	305	286	287	-8	-2.71	1,899,900	-
[7779]	26/05/11	306	307	293	295	-6	-1.99	1,436,900	-
[7779]	26/05/08	304	305	295	301	+4	+1.35	1,384,700	-
[7779]	26/05/07	297	300	292	297	+5	+1.71	1,219,800	-
[7779]	26/05/01	294	294	289	292	-3	-1.02	859,200	-
[7779]	26/04/30	295	298	289	295	-6	-1.99	926,900	-
[7779]	26/04/28	307	310	297	301	-5	-1.63	1,287,800	-
[7779]	26/04/27	305	314	293	306	+4	+1.32	1,723,400	-
[7779]	26/04/24	311	313	297	302	-6	-1.95	1,366,200	-
[7779]	26/04/23	318	321	297	308	-2	-0.65	2,483,400	-
[7779]	26/04/22	315	323	308	310	-13	-4.02	2,526,300	-
[7779]	26/04/21	335	338	321	323	-7	-2.12	3,345,800	-
[7779]	26/04/20	310	340	310	330	+21	+6.80	5,879,200	-
[7779]	26/04/17	297	310	292	309	+11	+3.69	3,060,000	-
[7779]	26/04/16	297	306	296	298	+9	+3.11	2,691,000	-
[7779]	26/04/15	290	294	284	289	+6	+2.12	1,566,600	-
[7779]	26/04/14	287	290	280	283	+4	+1.43	1,285,300	-
[7779]	26/04/13	275	279	269	279	+2	+0.72	990,000	-
[7779]	26/04/10	280	287	276	277	-2	-0.72	1,381,000	-
[7779]	26/04/09	287	287	276	279	-11	-3.79	1,562,700	-
[7779]	26/04/08	276	291	272	290	+22	+8.21	2,675,000	-
[7779]	26/04/07	275	281	264	268	-2	-0.74	1,534,500	-
[7779]	26/04/06	275	278	270	270	-2	-0.74	1,164,200	-
[7779]	26/04/03	277	280	271	272	-2	-0.73	1,112,400	-
[7779]	26/04/02	274	285	269	274	+2	+0.74	2,229,300	-
[7779]	26/04/01	279	279	265	272	+9	+3.42	2,660,300	-
[7779]	26/03/31	271	278	263	263	-8	-2.95	2,153,700	-
[7779]	26/03/30	273	279	270	271	-16	-5.57	2,341,800	-
[7779]	26/03/27	283	291	282	287	+2	+0.70	1,468,300	-
[7779]	26/03/26	307	308	284	285	-24	-7.77	2,179,600	-
[7779]	26/03/25	302	311	302	309	+12	+4.04	1,178,100	-
[7779]	26/03/24	300	301	285	297	+13	+4.58	1,626,000	-
[7779]	26/03/23	286	293	284	284	-18	-5.96	2,387,800	-
[7779]	26/03/19	312	317	301	302	-24	-7.36	1,945,800	-
[7779]	26/03/18	313	329	310	326	+20	+6.54	2,235,400	-
[7779]	26/03/17	320	328	305	306	-8	-2.55	2,010,700	-
[7779]	26/03/16	315	320	310	314	-9	-2.79	1,825,200	-
[7779]	26/03/13	328	335	319	323	-11	-3.29	2,221,600	-
[7779]	26/03/12	350	356	332	334	-16	-4.57	3,327,400	-
[7779]	26/03/11	330	354	330	350	+30	+9.38	4,126,900	-
[7779]	26/03/10	313	323	306	320	+15	+4.92	2,880,600	-
[7779]	26/03/09	307	314	290	305	-26	-7.85	3,957,500	-
[7779]	26/03/06	331	337	320	331	-7	-2.07	2,100,100	-
[7779]	26/03/05	336	344	328	338	+18	+5.62	3,110,600	-
[7779]	26/03/04	329	339	308	320	-20	-5.88	5,039,000	-
[7779]	26/03/03	370	381	340	340	-22	-6.08	5,003,100	-
[7779]	26/03/02	356	368	351	362	-15	-3.98	3,982,300	-
[7779]	26/02/27	347	377	337	377	+30	+8.65	5,978,000	-
[7779]	26/02/26	367	370	334	347	-17	-4.67	6,682,500	-
[7779]	26/02/25	398	398	363	364	-30	-7.61	5,562,400	-
[7779]	26/02/24	400	420	378	394	+1	+0.25	8,996,500	-
[7779]	26/02/20	361	401	354	393	+46	+13.26	13,319,300	-
[7779]	26/02/19	353	356	336	347	-6	-1.70	3,328,900	-
[7779]	26/02/18	328	365	324	353	+26	+7.95	8,145,400	-
[7779]	26/02/17	317	341	313	327	+13	+4.14	4,734,200	-
[7779]	26/02/16	306	331	304	314	+15	+5.02	5,493,600	-
[7779]	26/02/13	300	311	291	299	-21	-6.56	4,879,900	-
[7779]	26/02/12	295	326	292	320	+37	+13.07	7,742,900	-
[7779]	26/02/10	297	298	279	283	-8	-2.75	2,848,900	-
[7779]	26/02/09	305	306	285	291	-11	-3.64	3,171,900	-
[7779]	26/02/06	298	302	282	302	+4	+1.34	3,965,600	-
[7779]	26/02/05	306	313	296	298	-9	-2.93	3,490,600	-
[7779]	26/02/04	300	310	295	307	+9	+3.02	4,856,500	-
[7779]	26/02/03	274	299	274	298	+26	+9.56	5,521,100	-
[7779]	26/02/02	277	283	268	272	-2	-0.73	2,570,300	-
[7779]	26/01/30	260	274	258	274	+15	+5.79	2,469,900	-
[7779]	26/01/29	260	264	253	259	+2	+0.78	1,302,500	-
[7779]	26/01/28	258	267	253	257	+1	+0.39	3,020,700	-
[7779]	26/01/27	264	265	252	256	-6	-2.29	3,075,800	-
[7779]	26/01/26	283	284	260	262	-19	-6.76	5,355,400	-
[7779]	26/01/23	280	284	265	281	+3	+1.08	5,716,900	-
[7779]	26/01/22	259	290	254	278	+34	+13.93	13,085,600	-
[7779]	26/01/21	237	247	235	244	+1	+0.41	3,417,300	-
[7779]	26/01/20	258	258	243	243	-16	-6.18	3,709,300	-
[7779]	26/01/19	250	264	245	259	+17	+7.02	5,493,600	-
[7779]	26/01/16	244	248	231	242	+1	+0.41	3,647,300	-
[7779]	26/01/15	228	244	228	241	+12	+5.24	3,419,100	-
[7779]	26/01/14	222	236	222	229	+5	+2.23	3,581,800	-
[7779]	26/01/13	220	224	213	224	+8	+3.70	2,454,600	-
[7779]	26/01/09	225	225	212	216	-4	-1.82	3,506,900	-
[7779]	26/01/08	210	221	210	220	+12	+5.77	4,559,700	-
[7779]	26/01/07	201	209	199	208	+7	+3.48	2,011,000	-
[7779]	26/01/06	194	202	192	201	+9	+4.69	1,718,600	-
[7779]	26/01/05	199	199	189	192	-6	-3.03	2,357,300	-
[7779]	25/12/30	196	201	196	198	+2	+1.02	2,033,800	-
[7779]	25/12/29	187	199	185	196	+9	+4.81	2,963,200	-
[7779]	25/12/26	186	187	183	187	+1	+0.54	1,386,300	-
[7779]	25/12/25	181	187	180	186	+3	+1.64	1,445,700	-
[7779]	25/12/24	181	186	181	183	0	0.00	1,257,600	-
[7779]	25/12/23	182	187	180	183	+1	+0.55	1,298,800	-
[7779]	25/12/22	185	186	182	182	-1	-0.55	1,220,200	-
[7779]	25/12/19	181	184	179	183	0	0.00	1,839,500	-
[7779]	25/12/18	181	183	178	183	-1	-0.54	2,331,900	-
[7779]	25/12/17	186	188	181	184	-2	-1.08	2,548,700	-
[7779]	25/12/16	192	195	183	186	-11	-5.58	3,012,000	-
[7779]	25/12/15	187	197	186	197	+11	+5.91	2,400,900	-
[7779]	25/12/12	192	197	183	186	-4	-2.11	4,016,700	-
[7779]	25/12/11	200	201	187	190	-16	-7.77	5,473,600	-
[7779]	25/12/10	198	219	196	206	+15	+7.85	10,577,700	-
[7779]	25/12/09	189	196	186	191	-1	-0.52	3,547,400	-
[7779]	25/12/08	203	203	190	192	-11	-5.42	5,081,600	-
[7779]	25/12/05	197	218	190	203	+11	+5.73	15,438,000	-
[7779]	25/12/04	188	205	184	192	+13	+7.26	12,268,900	-
[7779]	25/12/03	177	185	174	179	+10	+5.92	4,384,500	-
[7779]	25/12/02	166	172	166	169	+2	+1.20	1,196,800	-
[7779]	25/12/01	172	172	165	167	-4	-2.34	840,200	-
[7779]	25/11/28	171	174	170	171	-1	-0.58	575,600	-
[7779]	25/11/27	171	172	170	172	0	0.00	533,600	-
[7779]	25/11/26	169	172	168	172	+5	+2.99	668,900	-
[7779]	25/11/25	171	172	167	167	-4	-2.34	511,400	-
[7779]	25/11/21	166	171	166	171	+3	+1.79	737,500	-
[7779]	25/11/20	169	170	166	168	+1	+0.60	478,700	-
[7779]	25/11/19	169	169	166	167	-1	-0.60	893,700	-
[7779]	25/11/18	166	170	166	168	+2	+1.20	824,300	-
[7779]	25/11/17	172	173	164	166	-6	-3.49	2,220,600	-
[7779]	25/11/14	178	180	172	172	-11	-6.01	1,862,200	-
[7779]	25/11/13	186	186	181	183	-3	-1.61	628,300	-
[7779]	25/11/12	181	187	181	186	+5	+2.76	731,700	-
[7779]	25/11/11	181	182	179	181	0	0.00	438,700	-
[7779]	25/11/10	181	182	179	181	+2	+1.12	439,100	-
[7779]	25/11/07	180	181	178	179	-2	-1.10	545,000	-
[7779]	25/11/06	183	183	180	181	0	0.00	515,700	-
[7779]	25/11/05	182	182	177	181	-1	-0.55	644,900	-
[7779]	25/11/04	177	184	177	182	+6	+3.41	928,200	-
[7779]	25/10/31	178	180	176	176	-2	-1.12	495,600	-
[7779]	25/10/30	176	179	175	178	+1	+0.56	729,000	-
[7779]	25/10/29	182	182	176	177	-5	-2.75	1,148,900	-
[7779]	25/10/28	185	185	182	182	-4	-2.15	372,900	-
[7779]	25/10/27	185	187	183	186	+3	+1.64	429,300	-
[7779]	25/10/24	189	189	183	183	-6	-3.17	540,500	-
[7779]	25/10/23	192	192	187	189	-4	-2.07	487,300	-
[7779]	25/10/22	191	194	191	193	+2	+1.05	482,900	-
[7779]	25/10/21	190	193	189	191	+1	+0.53	577,400	-
[7779]	25/10/20	185	191	185	190	+6	+3.26	953,600	-
[7779]	25/10/17	185	187	183	184	-2	-1.08	426,500	-
[7779]	25/10/16	186	188	185	186	+1	+0.54	544,800	-
[7779]	25/10/15	179	186	179	185	+7	+3.93	963,900	-
[7779]	25/10/14	187	187	177	178	-11	-5.82	1,852,000	-
[7779]	25/10/10	188	189	186	189	+1	+0.53	879,600	-
[7779]	25/10/09	186	188	185	188	+3	+1.62	616,800	-
[7779]	25/10/08	185	189	185	185	-1	-0.54	626,500	-
[7779]	25/10/07	186	190	183	186	0	0.00	914,000	-
[7779]	25/10/06	184	187	182	186	+6	+3.33	819,700	-
[7779]	25/10/03	180	183	180	180	0	0.00	638,500	-
[7779]	25/10/02	182	183	179	180	-1	-0.55	716,400	-
[7779]	25/10/01	184	185	181	181	-5	-2.69	1,078,600	-
[7779]	25/09/30	185	187	184	186	+2	+1.09	509,600	-
[7779]	25/09/29	190	190	184	184	-6	-3.16	884,300	-
[7779]	25/09/26	189	190	188	190	+2	+1.06	543,900	-
[7779]	25/09/25	192	192	187	188	-5	-2.59	768,600	-
[7779]	25/09/24	198	198	193	193	-3	-1.53	732,900	-
[7779]	25/09/22	195	199	195	196	+3	+1.55	909,200	-
[7779]	25/09/19	191	194	188	193	+4	+2.12	845,300	-
[7779]	25/09/18	195	196	189	189	-1	-0.53	942,900	-
[7779]	25/09/17	192	193	189	190	-1	-0.52	636,000	-
[7779]	25/09/16	187	192	185	191	+2	+1.06	969,900	-
[7779]	25/09/12	192	192	187	189	+2	+1.07	844,900	-
[7779]	25/09/11	192	192	187	187	-5	-2.60	1,152,200	-
[7779]	25/09/10	195	195	191	192	-2	-1.03	520,600	-
[7779]	25/09/09	197	198	192	194	-3	-1.52	796,700	-
[7779]	25/09/08	203	204	196	197	-1	-0.51	614,800	-
[7779]	25/09/05	196	199	195	198	+4	+2.06	442,300	-