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
[7782]	26/10/29	510	510	505	505	-2.0	-0.39	1,500	3,323,990,272
[7782]	26/10/28	509	509	504	507	+3.0	+0.60	1,400	3,337,154,560
[7782]	26/10/27	505	506	502	504	0	+0.00	700	3,317,408,256
[7782]	26/10/26	505	507	503	504	+1.0	+0.20	1,600	3,317,408,256
[7782]	26/10/23	508	508	500	503	-2.0	-0.40	3,200	3,310,825,984
[7782]	26/10/22	505	510	505	505	+1.0	+0.20	2,200	3,323,990,272
[7782]	26/10/21	509	509	504	504	-5.0	-0.98	1,300	3,317,408,256
[7782]	26/10/20	506	511	504	509	-1.0	-0.20	3,200	3,350,318,848
[7782]	26/10/19	510	513	507	510	0	+0.00	2,600	3,356,901,120
[7782]	26/10/16	506	510	506	510	+2.0	+0.39	1,500	3,356,901,120
[7782]	26/10/15	509	510	506	508	+1.0	+0.20	2,100	3,343,736,832
[7782]	26/10/14	510	510	507	507	0	+0.00	4,700	3,337,154,560
[7782]	26/10/13	505	507	505	507	+2.0	+0.40	2,400	3,337,154,560
[7782]	26/10/09	505	509	505	505	-1.0	-0.20	2,300	3,323,990,272
[7782]	26/10/08	506	508	505	506	0	+0.00	1,100	3,330,572,544
[7782]	26/10/07	513	513	506	506	-4.0	-0.78	2,500	3,330,572,544
[7782]	26/10/06	510	511	506	510	+10.0	+2.00	4,100	3,356,901,120
[7782]	26/10/05	510	510	500	500	-8.0	-1.57	5,000	3,291,079,424
[7782]	26/10/02	508	514	508	508	+1.0	+0.20	6,200	3,343,736,832
[7782]	26/10/01	505	519	505	507	+3.0	+0.60	10,200	3,337,154,560
[7782]	26/09/30	501	504	496	504	+4.0	+0.80	6,000	3,317,408,256
[7782]	26/09/29	490	501	489	500	+12.0	+2.46	8,600	3,291,079,424
[7782]	26/09/28	488	491	481	488	-2.0	-0.41	5,300	3,212,093,696
[7782]	26/09/25	491	492	490	490	-1.0	-0.20	2,700	3,225,257,984
[7782]	26/09/24	490	491	487	491	0	+0.00	3,800	3,231,840,000
[7782]	26/09/18	486	493	486	491	+3.0	+0.61	2,000	3,231,840,000
[7782]	26/09/17	493	493	487	488	-2.0	-0.41	900	3,212,093,696
[7782]	26/09/16	492	492	485	490	+2.0	+0.41	3,000	3,225,257,984
[7782]	26/09/15	489	491	486	488	-1.0	-0.20	4,000	3,212,093,696
[7782]	26/09/14	494	494	488	489	+3.0	+0.62	1,900	3,218,675,712
[7782]	26/09/11	490	490	484	486	-3.0	-0.61	3,700	3,198,929,152
[7782]	26/09/10	492	495	485	489	-3.0	-0.61	3,100	3,218,675,712
[7782]	26/09/09	490	492	489	492	+1.0	+0.20	2,900	3,238,422,272
[7782]	26/09/08	496	496	489	491	-1.0	-0.20	3,600	3,231,840,000
[7782]	26/09/07	492	492	486	492	+1.0	+0.20	4,900	3,238,422,272
[7782]	26/09/04	493	494	488	491	0	+0.00	4,100	3,231,840,000
[7782]	26/09/03	488	491	487	491	+3.0	+0.61	2,100	3,231,840,000
[7782]	26/09/02	489	495	487	488	-1.0	-0.20	3,300	3,212,093,696
[7782]	26/09/01	488	492	485	489	+4.0	+0.82	5,000	3,218,675,712
[7782]	26/08/31	476	485	473	485	+13.0	+2.75	7,000	3,192,347,136
[7782]	26/08/28	470	476	466	472	+2.0	+0.43	4,400	3,106,779,136
[7782]	26/08/27	467	475	465	470	+7.0	+1.51	6,600	3,093,614,848
[7782]	26/08/26	467	467	463	463	-1.0	-0.22	2,300	3,047,539,712
[7782]	26/08/25	466	467	463	464	-5.0	-1.07	6,000	3,054,121,728
[7782]	26/08/24	466	469	464	469	+11.0	+2.40	5,200	3,060,393,472
[7782]	26/08/21	462	464	457	458	-4.0	-0.87	9,200	2,988,614,400
[7782]	26/08/20	469	470	462	462	-5.0	-1.07	6,100	3,014,715,904
[7782]	26/08/19	464	469	462	467	+4.0	+0.86	5,300	3,047,342,592
[7782]	26/08/18	465	471	463	463	-3.0	-0.64	4,300	3,021,241,344
[7782]	26/08/17	472	472	462	466	-6	-1.27	5,600	-
[7782]	26/08/14	470	478	470	472	+1	+0.21	2,800	-
[7782]	26/08/13	475	478	471	471	-4	-0.84	1,600	-
[7782]	26/08/12	476	477	475	475	0	0.00	1,400	-
[7782]	26/08/10	473	476	471	475	+2	+0.42	3,200	-
[7782]	26/08/07	470	474	466	473	+5	+1.07	1,000	-
[7782]	26/08/06	468	470	468	468	0	0.00	700	-
[7782]	26/08/05	467	468	467	468	0	0.00	1,400	-
[7782]	26/08/04	472	472	467	468	-7	-1.47	3,400	-
[7782]	26/08/03	471	475	468	475	+5	+1.06	2,800	-
[7782]	26/07/31	471	471	467	470	+1	+0.21	1,000	-
[7782]	26/07/30	465	474	465	469	+1	+0.21	1,800	-
[7782]	26/07/29	470	473	467	468	-2	-0.43	1,200	-
[7782]	26/07/28	475	475	469	470	-5	-1.05	1,600	-
[7782]	26/07/27	470	475	470	475	+4	+0.85	5,800	-
[7782]	26/07/24	467	472	467	471	0	0.00	2,400	-
[7782]	26/07/23	467	471	464	471	+6	+1.29	1,700	-
[7782]	26/07/22	465	465	463	465	-2	-0.43	800	-
[7782]	26/07/21	467	467	464	467	+7	+1.52	1,200	-
[7782]	26/07/17	468	468	460	460	-7	-1.50	4,600	-
[7782]	26/07/16	460	467	457	467	+7	+1.52	3,300	-
[7782]	26/07/15	462	462	457	460	+2	+0.44	800	-
[7782]	26/07/14	455	460	455	458	-2	-0.43	2,700	-
[7782]	26/07/13	458	460	457	460	+2	+0.44	1,200	-
[7782]	26/07/10	458	459	456	458	0	0.00	1,500	-
[7782]	26/07/09	463	463	456	458	+1	+0.22	1,500	-
[7782]	26/07/08	459	460	457	457	+2	+0.44	1,300	-
[7782]	26/07/07	462	462	455	455	-6	-1.30	1,900	-
[7782]	26/07/06	460	461	457	461	+4	+0.88	2,800	-
[7782]	26/07/03	452	460	452	457	0	0.00	2,500	-
[7782]	26/07/02	457	459	451	457	+4	+0.88	2,300	-
[7782]	26/07/01	454	455	450	453	-1	-0.22	1,200	-
[7782]	26/06/30	451	460	451	454	-2	-0.44	2,400	-
[7782]	26/06/29	459	459	455	456	-1	-0.22	3,100	-
[7782]	26/06/26	448	461	448	457	+5	+1.11	10,700	-
[7782]	26/06/25	452	462	451	452	-1	-0.22	4,300	-
[7782]	26/06/24	445	462	440	453	0	0.00	4,100	-
[7782]	26/06/23	455	456	450	453	-6	-1.31	5,600	-
[7782]	26/06/22	460	464	456	459	-3	-0.65	3,900	-
[7782]	26/06/19	460	470	460	462	0	0.00	2,800	-
[7782]	26/06/18	466	467	462	462	-6	-1.28	1,400	-
[7782]	26/06/17	463	469	461	468	+5	+1.08	3,900	-
[7782]	26/06/16	469	469	462	463	-14	-2.94	4,600	-
[7782]	26/06/15	472	478	461	477	+6	+1.27	14,700	-
[7782]	26/06/12	473	473	462	471	-2	-0.42	8,100	-
[7782]	26/06/11	471	473	465	473	+8	+1.72	4,200	-
[7782]	26/06/10	460	472	460	465	+5	+1.09	4,700	-
[7782]	26/06/09	460	467	457	460	+3	+0.66	5,700	-
[7782]	26/06/08	459	461	456	457	-4	-0.87	3,600	-
[7782]	26/06/05	458	461	455	461	+9	+1.99	4,900	-
[7782]	26/06/04	448	458	446	452	-4	-0.88	6,200	-
[7782]	26/06/03	443	456	439	456	+20	+4.59	4,700	-
[7782]	26/06/02	441	441	436	436	-3	-0.68	1,100	-
[7782]	26/06/01	453	453	426	439	-19	-4.15	8,200	-
[7782]	26/05/29	436	458	436	458	+19	+4.33	7,500	-
[7782]	26/05/28	437	439	434	439	+2	+0.46	1,000	-
[7782]	26/05/27	428	444	427	437	+9	+2.10	4,000	-
[7782]	26/05/26	424	428	423	428	+5	+1.18	1,800	-
[7782]	26/05/25	422	427	420	423	+1	+0.24	2,800	-
[7782]	26/05/22	421	424	421	422	+1.0	+0.24	3,600	-
[7782]	26/05/21	423	427	420	421	0	+0.00	4,900	-
[7782]	26/05/20	431	431	420	421	-2.0	-0.47	11,800	-
[7782]	26/05/19	423	425	421	423	-2.0	-0.47	7,800	-
[7782]	26/05/18	430	433	424	425	-7.0	-1.62	10,500	-
[7782]	26/05/15	431	446	430	432	+1.0	+0.23	7,000	-
[7782]	26/05/14	433	438	430	431	-2.0	-0.46	6,500	-
[7782]	26/05/13	435	440	433	433	-1.0	-0.23	4,600	-
[7782]	26/05/12	440	440	434	434	-6.0	-1.36	7,500	-
[7782]	26/05/11	439	440	437	440	0	+0.00	5,300	-
[7782]	26/05/08	445	445	440	440	-3.0	-0.68	6,300	-
[7782]	26/05/07	445	445	441	443	-2.0	-0.45	4,800	-
[7782]	26/05/01	445	446	442	445	0	+0.00	5,200	-
[7782]	26/04/30	448	448	445	445	-5.0	-1.11	2,700	-
[7782]	26/04/28	445	450	445	450	+3.0	+0.67	3,100	-
[7782]	26/04/27	449	452	447	447	-4	-0.89	3,800	-
[7782]	26/04/24	454	454	450	451	-3	-0.66	4,200	-
[7782]	26/04/23	456	456	454	454	-3	-0.66	1,900	-
[7782]	26/04/22	457	457	455	457	0	0.00	6,500	-
[7782]	26/04/21	462	462	457	457	-2	-0.44	4,100	-
[7782]	26/04/20	466	466	459	459	-7	-1.50	2,500	-
[7782]	26/04/17	458	466	458	466	+9	+1.97	1,500	-
[7782]	26/04/16	460	460	457	457	0	0.00	700	-
[7782]	26/04/15	457	461	457	457	0	0.00	2,400	-
[7782]	26/04/14	459	461	457	457	-3	-0.65	1,600	-
[7782]	26/04/13	461	461	460	460	-2	-0.43	1,300	-
[7782]	26/04/10	462	462	460	462	0	0.00	1,300	-
[7782]	26/04/09	462	462	460	462	+1	+0.22	1,200	-
[7782]	26/04/08	462	463	459	461	0	0.00	3,200	-
[7782]	26/04/07	460	461	460	461	+2	+0.44	2,000	-
[7782]	26/04/06	457	466	457	459	+2	+0.44	2,100	-
[7782]	26/04/03	464	466	456	457	0	0.00	4,900	-
[7782]	26/04/02	455	460	454	457	+3	+0.66	2,500	-
[7782]	26/04/01	462	462	454	454	-8	-1.73	3,900	-
[7782]	26/03/31	450	463	450	462	+12	+2.67	3,000	-
[7782]	26/03/30	452	452	450	450	-7	-1.53	3,400	-
[7782]	26/03/27	452	457	452	457	-1	-0.22	2,200	-
[7782]	26/03/26	455	458	450	458	+3	+0.66	3,400	-
[7782]	26/03/25	448	455	448	455	+7	+1.56	3,000	-
[7782]	26/03/24	452	452	445	448	-1	-0.22	5,100	-
[7782]	26/03/23	453	460	447	449	-9	-1.97	5,900	-
[7782]	26/03/19	460	460	456	458	-2	-0.43	2,800	-
[7782]	26/03/18	455	460	447	460	+3	+0.66	10,000	-
[7782]	26/03/17	450	460	450	457	+8	+1.78	5,600	-
[7782]	26/03/16	455	455	448	449	-6	-1.32	10,600	-
[7782]	26/03/13	455	456	452	455	0	0.00	8,500	-
[7782]	26/03/12	460	462	452	455	-7	-1.52	11,600	-
[7782]	26/03/11	465	465	462	462	-3	-0.65	3,500	-
[7782]	26/03/10	465	468	461	465	+9	+1.97	2,800	-
[7782]	26/03/09	457	459	451	456	-9	-1.94	13,000	-
[7782]	26/03/06	463	468	462	465	+1	+0.22	7,700	-
[7782]	26/03/05	467	471	462	464	+8	+1.75	4,700	-
[7782]	26/03/04	478	478	456	456	-19	-4.00	14,700	-
[7782]	26/03/03	475	477	472	475	-1	-0.21	5,900	-
[7782]	26/03/02	476	480	475	476	0	0.00	4,000	-
[7782]	26/02/27	477	480	476	476	0	0.00	1,800	-
[7782]	26/02/26	476	483	476	476	+1	+0.21	9,900	-
[7782]	26/02/25	481	481	475	475	-3	-0.63	5,700	-
[7782]	26/02/24	485	485	478	478	-4	-0.83	4,700	-
[7782]	26/02/20	481	482	481	482	+1	+0.21	1,900	-
[7782]	26/02/19	479	482	478	481	+4	+0.84	4,300	-
[7782]	26/02/18	484	484	476	477	-7	-1.45	6,700	-
[7782]	26/02/17	487	489	484	484	0	0.00	2,300	-
[7782]	26/02/16	500	500	479	484	-15	-3.01	21,900	-
[7782]	26/02/13	495	500	491	499	+4	+0.81	7,000	-
[7782]	26/02/12	498	498	493	495	+2	+0.41	6,800	-
[7782]	26/02/10	494	494	488	493	+1	+0.20	5,100	-
[7782]	26/02/09	483	494	483	492	+1	+0.20	19,300	-
[7782]	26/02/06	491	491	489	491	-3	-0.61	3,900	-
[7782]	26/02/05	497	497	493	494	+1	+0.20	3,700	-
[7782]	26/02/04	492	496	492	493	+1	+0.20	2,100	-
[7782]	26/02/03	493	494	491	492	-2	-0.40	3,200	-
[7782]	26/02/02	489	494	489	494	+2	+0.41	6,500	-
[7782]	26/01/30	494	495	487	492	+3	+0.61	3,400	-
[7782]	26/01/29	488	489	485	489	+3	+0.62	3,900	-
[7782]	26/01/28	495	498	477	486	-9	-1.82	17,100	-
[7782]	26/01/27	495	497	492	495	-1	-0.20	2,400	-
[7782]	26/01/26	494	497	493	496	-3	-0.60	8,900	-
[7782]	26/01/23	503	503	496	499	0	0.00	9,000	-
[7782]	26/01/22	496	500	495	499	+3	+0.60	3,600	-
[7782]	26/01/21	494	496	491	496	+2	+0.40	4,400	-
[7782]	26/01/20	497	499	494	494	-4	-0.80	5,000	-
[7782]	26/01/19	500	500	496	498	-1	-0.20	5,100	-
[7782]	26/01/16	495	499	495	499	+8	+1.63	6,900	-
[7782]	26/01/15	478	497	478	491	+21	+4.47	25,400	-
[7782]	26/01/14	495	495	470	470	-28	-5.62	49,600	-
[7782]	26/01/13	507	507	496	498	-3	-0.60	20,900	-
[7782]	26/01/09	507	509	500	501	-3	-0.60	11,700	-
[7782]	26/01/08	509	510	503	504	-3	-0.59	5,900	-
[7782]	26/01/07	501	507	501	507	+5	+1.00	7,300	-
[7782]	26/01/06	506	507	502	502	-6	-1.18	9,600	-
[7782]	26/01/05	508	512	503	508	+2	+0.40	8,200	-
[7782]	25/12/30	506	506	502	506	0	0.00	14,600	-
[7782]	25/12/29	520	520	505	506	-17	-3.25	30,300	-
[7782]	25/12/26	523	525	518	523	-2	-0.38	81,300	-
[7782]	25/12/25	538	539	519	525	-13	-2.42	34,300	-
[7782]	25/12/24	538	540	532	538	-1	-0.19	13,100	-
[7782]	25/12/23	543	543	533	539	+1	+0.19	9,900	-
[7782]	25/12/22	535	538	530	538	+9	+1.70	15,000	-
[7782]	25/12/19	524	530	524	529	+10	+1.93	12,500	-
[7782]	25/12/18	518	527	518	519	0	0.00	16,800	-
[7782]	25/12/17	519	521	514	519	+1	+0.19	8,400	-
[7782]	25/12/16	522	524	510	518	-2	-0.38	41,400	-
[7782]	25/12/15	523	524	520	520	-2	-0.38	6,300	-
[7782]	25/12/12	518	523	517	522	+1	+0.19	5,500	-
[7782]	25/12/11	517	521	517	521	+4	+0.77	4,700	-
[7782]	25/12/10	518	520	517	517	+1	+0.19	3,900	-
[7782]	25/12/09	520	523	515	516	-4	-0.77	8,500	-
[7782]	25/12/08	523	523	520	520	0	0.00	5,500	-
[7782]	25/12/05	519	522	518	520	-1	-0.19	5,400	-
[7782]	25/12/04	520	524	519	521	+2	+0.39	4,300	-
[7782]	25/12/03	515	526	515	519	0	0.00	13,600	-
[7782]	25/12/02	515	522	515	519	-2	-0.38	8,300	-
[7782]	25/12/01	521	523	518	521	0	0.00	8,600	-
[7782]	25/11/28	520	523	520	521	0	0.00	4,200	-
[7782]	25/11/27	533	533	515	521	-2	-0.38	10,600	-
[7782]	25/11/26	521	534	520	523	+3	+0.58	6,900	-
[7782]	25/11/25	520	525	520	520	0	0.00	3,300	-
[7782]	25/11/21	514	520	513	520	+5	+0.97	16,700	-
[7782]	25/11/20	527	527	514	515	+1	+0.19	11,500	-
[7782]	25/11/19	516	520	514	514	-3	-0.58	9,100	-
[7782]	25/11/18	525	525	517	517	-9	-1.71	12,500	-
[7782]	25/11/17	530	542	526	526	-7	-1.31	20,200	-
[7782]	25/11/14	521	550	516	533	-18	-3.27	43,800	-
[7782]	25/11/13	534	556	534	551	+11	+2.04	20,900	-
[7782]	25/11/12	545	545	539	540	-3	-0.55	5,800	-
[7782]	25/11/11	544	548	543	543	0	0.00	4,000	-
[7782]	25/11/10	545	545	540	543	+1	+0.18	3,600	-
[7782]	25/11/07	539	542	539	542	+3	+0.56	4,200	-
[7782]	25/11/06	543	547	538	539	-8	-1.46	5,300	-
[7782]	25/11/05	537	547	536	547	+7	+1.30	5,000	-
[7782]	25/11/04	542	546	538	540	-4	-0.74	3,600	-
[7782]	25/10/31	543	548	538	544	0	0.00	6,400	-
[7782]	25/10/30	549	552	543	544	-4	-0.73	7,300	-
[7782]	25/10/29	559	559	548	548	-9	-1.62	10,900	-
[7782]	25/10/28	557	558	555	557	+1	+0.18	3,100	-
[7782]	25/10/27	561	563	556	556	-6	-1.07	18,500	-
[7782]	25/10/24	562	566	559	562	+1	+0.18	6,200	-
[7782]	25/10/23	569	569	560	561	-7	-1.23	7,100	-
[7782]	25/10/22	566	569	565	568	+3	+0.53	2,400	-
[7782]	25/10/21	572	572	565	565	-6	-1.05	1,700	-
[7782]	25/10/20	582	582	569	571	-3	-0.52	2,300	-
[7782]	25/10/17	561	577	561	574	+11	+1.95	6,500	-
[7782]	25/10/16	560	565	560	563	+6	+1.08	4,200	-
[7782]	25/10/15	562	570	557	557	-3	-0.54	5,900	-
[7782]	25/10/14	561	574	558	560	-21	-3.61	14,300	-
[7782]	25/10/10	587	590	581	581	-7	-1.19	3,200	-
[7782]	25/10/09	595	596	576	588	-6	-1.01	8,800	-
[7782]	25/10/08	592	595	587	594	+4	+0.68	9,300	-
[7782]	25/10/07	564	594	558	590	+22	+3.87	26,000	-
[7782]	25/10/06	562	572	562	568	-3	-0.53	6,600	-
[7782]	25/10/03	566	573	562	571	+8	+1.42	3,400	-
[7782]	25/10/02	570	573	563	563	-10	-1.75	6,400	-
[7782]	25/10/01	580	580	573	573	-8	-1.38	9,000	-
[7782]	25/09/30	585	586	580	581	+1	+0.17	700	-
[7782]	25/09/29	584	585	580	580	-1	-0.17	3,800	-
[7782]	25/09/26	581	581	576	581	+5	+0.87	1,900	-
[7782]	25/09/25	577	580	576	576	-2	-0.35	3,500	-
[7782]	25/09/24	582	587	578	578	+2	+0.35	7,700	-
[7782]	25/09/22	580	580	574	576	-4	-0.69	9,700	-
[7782]	25/09/19	586	592	580	580	-5	-0.85	7,600	-
[7782]	25/09/18	602	602	585	585	-7	-1.18	5,900	-
[7782]	25/09/17	588	602	584	592	+6	+1.02	10,500	-
[7782]	25/09/16	582	587	581	586	-1	-0.17	6,300	-
[7782]	25/09/12	603	603	585	587	-14	-2.33	10,500	-
[7782]	25/09/11	612	612	599	601	-11	-1.80	10,200	-
[7782]	25/09/10	601	612	599	612	+11	+1.83	25,300	-
[7782]	25/09/09	590	605	588	601	+12	+2.04	19,200	-
[7782]	25/09/08	586	591	584	589	+3	+0.51	4,300	-
[7782]	25/09/05	582	588	582	586	+4	+0.69	7,100	-