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
[7940]	26/07/08	1,057	1,059	1,057	1,057	0	+0.00	189,800	8,926,496,768
[7940]	26/07/07	1,059	1,059	1,057	1,057	-1.0	-0.09	175,000	8,926,496,768
[7940]	26/07/06	1,059	1,060	1,058	1,058	0	+0.00	142,200	8,934,942,720
[7940]	26/07/03	1,058	1,059	1,057	1,058	+1.0	+0.09	181,800	8,934,942,720
[7940]	26/07/02	1,058	1,058	1,057	1,057	0	0.00	138,600	-
[7940]	26/07/01	1,058	1,061	1,057	1,057	0	0.00	135,300	-
[7940]	26/06/30	1,060	1,063	1,057	1,057	-7	-0.66	28,600	-
[7940]	26/06/29	1,055	1,064	1,055	1,064	+9	+0.85	643,700	-
[7940]	26/06/26	1,053	1,055	1,050	1,055	+5	+0.48	168,800	-
[7940]	26/06/25	1,052	1,055	1,049	1,050	-5	-0.47	147,300	-
[7940]	26/06/24	1,048	1,058	1,048	1,055	+7	+0.67	209,900	-
[7940]	26/06/23	1,048	1,049	1,048	1,048	0	0.00	187,900	-
[7940]	26/06/22	1,050	1,050	1,048	1,048	-1	-0.10	117,900	-
[7940]	26/06/19	1,049	1,051	1,043	1,049	-1	-0.10	394,200	-
[7940]	26/06/18	1,049	1,050	1,047	1,050	+2	+0.19	106,800	-
[7940]	26/06/17	1,047	1,048	1,045	1,048	+1	+0.10	211,400	-
[7940]	26/06/16	1,047	1,047	1,046	1,047	0	0.00	109,300	-
[7940]	26/06/15	1,048	1,049	1,046	1,047	+1	+0.10	138,600	-
[7940]	26/06/12	1,047	1,048	1,046	1,046	+1	+0.10	120,200	-
[7940]	26/06/11	1,046	1,047	1,044	1,045	-1	-0.10	179,800	-
[7940]	26/06/10	1,047	1,048	1,046	1,046	0	0.00	58,800	-
[7940]	26/06/09	1,047	1,049	1,046	1,046	0	0.00	60,000	-
[7940]	26/06/08	1,047	1,047	1,045	1,046	-1	-0.10	121,900	-
[7940]	26/06/05	1,047	1,048	1,045	1,047	0	0.00	101,100	-
[7940]	26/06/04	1,048	1,049	1,044	1,047	-2	-0.19	141,200	-
[7940]	26/06/03	1,050	1,050	1,048	1,049	-1	-0.10	83,100	-
[7940]	26/06/02	1,050	1,051	1,049	1,050	-1	-0.10	72,800	-
[7940]	26/06/01	1,051	1,052	1,050	1,051	0	0.00	79,600	-
[7940]	26/05/29	1,051	1,052	1,050	1,051	0	0.00	57,500	-
[7940]	26/05/28	1,051	1,053	1,047	1,051	+1	+0.10	162,100	-
[7940]	26/05/27	1,049	1,051	1,049	1,050	+1	+0.10	49,600	-
[7940]	26/05/26	1,050	1,051	1,047	1,049	-1	-0.10	108,200	-
[7940]	26/05/25	1,047	1,055	1,046	1,050	+4	+0.38	197,700	-
[7940]	26/05/22	1,045	1,046	1,042	1,046	-1.0	-0.10	214,600	-
[7940]	26/05/21	1,042	1,050	1,033	1,047	+21.0	+2.05	1,235,800	-
[7940]	26/05/20	1,037	1,037	1,023	1,026	-11.0	-1.06	80,200	-
[7940]	26/05/19	1,038	1,041	1,034	1,037	-8.0	-0.77	15,600	-
[7940]	26/05/18	1,040	1,050	1,036	1,045	+10.0	+0.97	39,500	-
[7940]	26/05/15	1,040	1,045	1,033	1,035	-5.0	-0.48	97,900	-
[7940]	26/05/14	1,045	1,047	1,039	1,040	-7.0	-0.67	82,300	-
[7940]	26/05/13	1,052	1,056	1,045	1,047	-16.0	-1.51	52,800	-
[7940]	26/05/12	1,087	1,089	1,059	1,063	-21.0	-1.94	51,300	-
[7940]	26/05/11	1,069	1,087	1,069	1,084	+13.0	+1.21	23,600	-
[7940]	26/05/08	1,060	1,073	1,055	1,071	+7.0	+0.66	25,200	-
[7940]	26/05/07	1,054	1,067	1,054	1,064	+8.0	+0.76	22,500	-
[7940]	26/05/01	1,050	1,056	1,048	1,056	+3.0	+0.28	77,700	-
[7940]	26/04/30	1,050	1,056	1,050	1,053	0	+0.00	13,000	-
[7940]	26/04/28	1,050	1,053	1,046	1,053	+1.0	+0.10	30,700	-
[7940]	26/04/27	1,048	1,058	1,045	1,052	+2	+0.19	74,700	-
[7940]	26/04/24	1,050	1,052	1,046	1,050	0	0.00	17,700	-
[7940]	26/04/23	1,050	1,054	1,045	1,050	+2	+0.19	98,500	-
[7940]	26/04/22	1,055	1,055	1,047	1,048	-7	-0.66	37,400	-
[7940]	26/04/21	1,061	1,065	1,055	1,055	-5	-0.47	16,000	-
[7940]	26/04/20	1,059	1,066	1,059	1,060	-1	-0.09	25,800	-
[7940]	26/04/17	1,060	1,062	1,057	1,061	+1	+0.09	40,000	-
[7940]	26/04/16	1,057	1,063	1,057	1,060	0	0.00	23,800	-
[7940]	26/04/15	1,059	1,066	1,055	1,060	+1	+0.09	25,600	-
[7940]	26/04/14	1,060	1,068	1,059	1,059	-6	-0.56	25,100	-
[7940]	26/04/13	1,062	1,066	1,055	1,065	+3	+0.28	21,600	-
[7940]	26/04/10	1,070	1,073	1,060	1,062	+2	+0.19	97,600	-
[7940]	26/04/09	1,069	1,069	1,054	1,060	-14	-1.30	51,100	-
[7940]	26/04/08	1,061	1,074	1,051	1,074	+12	+1.13	81,500	-
[7940]	26/04/07	1,068	1,078	1,060	1,062	-6	-0.56	22,800	-
[7940]	26/04/06	1,063	1,069	1,057	1,068	+8	+0.75	71,200	-
[7940]	26/04/03	1,051	1,063	1,049	1,060	+7	+0.66	103,400	-
[7940]	26/04/02	1,050	1,053	1,046	1,053	+7	+0.67	33,900	-
[7940]	26/04/01	1,064	1,064	1,042	1,046	+5	+0.48	170,400	-
[7940]	26/03/31	1,048	1,051	1,040	1,041	-7	-0.67	73,800	-
[7940]	26/03/30	1,053	1,062	1,047	1,048	-26	-2.42	105,900	-
[7940]	26/03/27	1,063	1,075	1,055	1,074	+18	+1.70	68,000	-
[7940]	26/03/26	1,061	1,066	1,055	1,056	-4	-0.38	88,200	-
[7940]	26/03/25	1,051	1,063	1,051	1,060	+10	+0.95	36,200	-
[7940]	26/03/24	1,066	1,067	1,037	1,050	-3	-0.28	81,800	-
[7940]	26/03/23	1,059	1,062	1,042	1,053	-20	-1.86	156,400	-
[7940]	26/03/19	1,083	1,085	1,064	1,073	-7	-0.65	82,800	-
[7940]	26/03/18	1,079	1,081	1,074	1,080	+9	+0.84	24,200	-
[7940]	26/03/17	1,072	1,078	1,061	1,071	+3	+0.28	46,700	-
[7940]	26/03/16	1,069	1,077	1,063	1,068	-1	-0.09	30,300	-
[7940]	26/03/13	1,059	1,075	1,049	1,069	+16	+1.52	297,800	-
[7940]	26/03/12	1,078	1,082	1,041	1,053	-29	-2.68	472,200	-
[7940]	26/03/11	1,093	1,110	1,079	1,082	-127	-10.50	942,200	-
[7940]	26/03/10	1,204	1,223	1,204	1,209	+5	+0.42	7,800	-
[7940]	26/03/09	1,213	1,213	1,172	1,204	-39	-3.14	102,700	-
[7940]	26/03/06	1,245	1,260	1,238	1,243	-8	-0.64	23,600	-
[7940]	26/03/05	1,230	1,269	1,230	1,251	+35	+2.88	68,300	-
[7940]	26/03/04	1,235	1,239	1,181	1,216	-31	-2.49	86,300	-
[7940]	26/03/03	1,260	1,270	1,241	1,247	-18	-1.42	43,700	-
[7940]	26/03/02	1,256	1,280	1,256	1,265	-11	-0.86	16,900	-
[7940]	26/02/27	1,262	1,278	1,262	1,276	+21	+1.67	19,000	-
[7940]	26/02/26	1,270	1,271	1,254	1,255	-3	-0.24	33,500	-
[7940]	26/02/25	1,278	1,279	1,250	1,258	-7	-0.55	97,200	-
[7940]	26/02/24	1,269	1,285	1,251	1,265	-24	-1.86	43,100	-
[7940]	26/02/20	1,255	1,293	1,251	1,289	+24	+1.90	31,700	-
[7940]	26/02/19	1,259	1,270	1,254	1,265	+5	+0.40	28,900	-
[7940]	26/02/18	1,260	1,264	1,258	1,260	+2	+0.16	19,700	-
[7940]	26/02/17	1,282	1,282	1,258	1,258	-16	-1.26	49,800	-
[7940]	26/02/16	1,270	1,274	1,261	1,274	+1	+0.08	12,500	-
[7940]	26/02/13	1,270	1,277	1,258	1,273	-7	-0.55	15,100	-
[7940]	26/02/12	1,262	1,287	1,262	1,280	+15	+1.19	14,600	-
[7940]	26/02/10	1,258	1,265	1,257	1,265	+11	+0.88	30,200	-
[7940]	26/02/09	1,269	1,270	1,251	1,254	-4	-0.32	25,900	-
[7940]	26/02/06	1,270	1,270	1,231	1,258	-16	-1.26	71,200	-
[7940]	26/02/05	1,275	1,282	1,262	1,274	-15	-1.16	44,500	-
[7940]	26/02/04	1,312	1,312	1,268	1,289	-27	-2.05	63,100	-
[7940]	26/02/03	1,299	1,320	1,286	1,316	+34	+2.65	19,500	-
[7940]	26/02/02	1,340	1,340	1,277	1,282	-41	-3.10	85,200	-
[7940]	26/01/30	1,341	1,352	1,315	1,323	-31	-2.29	40,600	-
[7940]	26/01/29	1,346	1,360	1,341	1,354	+8	+0.59	39,200	-
[7940]	26/01/28	1,359	1,362	1,341	1,346	-13	-0.96	31,100	-
[7940]	26/01/27	1,351	1,370	1,328	1,359	+8	+0.59	34,400	-
[7940]	26/01/26	1,331	1,373	1,326	1,351	+12	+0.90	30,500	-
[7940]	26/01/23	1,348	1,370	1,334	1,339	+2	+0.15	53,600	-
[7940]	26/01/22	1,305	1,361	1,299	1,337	+28	+2.14	307,100	-
[7940]	26/01/21	1,293	1,313	1,286	1,309	+2	+0.15	35,500	-
[7940]	26/01/20	1,288	1,312	1,284	1,307	+19	+1.48	50,900	-
[7940]	26/01/19	1,283	1,298	1,283	1,288	+2	+0.16	5,800	-
[7940]	26/01/16	1,299	1,300	1,280	1,286	-7	-0.54	37,100	-
[7940]	26/01/15	1,299	1,302	1,293	1,293	-1	-0.08	24,700	-
[7940]	26/01/14	1,300	1,301	1,279	1,294	-14	-1.07	29,700	-
[7940]	26/01/13	1,282	1,329	1,270	1,308	+30	+2.35	59,400	-
[7940]	26/01/09	1,300	1,307	1,267	1,278	-8	-0.62	50,200	-
[7940]	26/01/08	1,307	1,307	1,281	1,286	0	0.00	18,400	-
[7940]	26/01/07	1,285	1,305	1,285	1,286	-12	-0.92	22,400	-
[7940]	26/01/06	1,302	1,315	1,274	1,298	-9	-0.69	47,400	-
[7940]	26/01/05	1,362	1,363	1,277	1,307	-56	-4.11	162,400	-
[7940]	25/12/30	1,372	1,375	1,348	1,363	-1	-0.07	58,700	-
[7940]	25/12/29	1,335	1,412	1,319	1,364	+29	+2.17	146,300	-
[7940]	25/12/26	1,280	1,335	1,277	1,335	+65	+5.12	150,500	-
[7940]	25/12/25	1,249	1,276	1,246	1,270	+21	+1.68	83,100	-
[7940]	25/12/24	1,250	1,275	1,243	1,249	-13	-1.03	43,600	-
[7940]	25/12/23	1,243	1,264	1,240	1,262	+24	+1.94	130,200	-
[7940]	25/12/22	1,240	1,245	1,232	1,238	-1	-0.08	71,000	-
[7940]	25/12/19	1,231	1,239	1,224	1,239	+7	+0.57	61,400	-
[7940]	25/12/18	1,201	1,249	1,200	1,232	+29	+2.41	154,700	-
[7940]	25/12/17	1,190	1,212	1,188	1,203	+12	+1.01	131,300	-
[7940]	25/12/16	1,185	1,223	1,185	1,191	-3	-0.25	125,600	-
[7940]	25/12/15	1,185	1,195	1,181	1,194	+8	+0.67	95,900	-
[7940]	25/12/12	1,190	1,205	1,185	1,186	-17	-1.41	44,100	-
[7940]	25/12/11	1,195	1,213	1,178	1,203	+8	+0.67	89,300	-
[7940]	25/12/10	1,219	1,226	1,186	1,195	-24	-1.97	60,000	-
[7940]	25/12/09	1,184	1,228	1,181	1,219	+34	+2.87	99,200	-
[7940]	25/12/08	1,178	1,185	1,169	1,185	+6	+0.51	82,200	-
[7940]	25/12/05	1,173	1,185	1,166	1,179	+3	+0.26	81,000	-
[7940]	25/12/04	1,182	1,189	1,176	1,176	-11	-0.93	68,200	-
[7940]	25/12/03	1,175	1,190	1,172	1,187	+12	+1.02	49,700	-
[7940]	25/12/02	1,177	1,191	1,175	1,175	-8	-0.68	58,700	-
[7940]	25/12/01	1,186	1,191	1,174	1,183	-8	-0.67	52,800	-
[7940]	25/11/28	1,150	1,220	1,150	1,191	+58	+5.12	181,500	-
[7940]	25/11/27	1,159	1,170	1,131	1,133	-15	-1.31	82,500	-
[7940]	25/11/26	1,160	1,184	1,144	1,148	-18	-1.54	53,600	-
[7940]	25/11/25	1,195	1,200	1,147	1,166	-44	-3.64	174,200	-
[7940]	25/11/21	1,205	1,233	1,195	1,210	+15	+1.26	178,800	-
[7940]	25/11/20	1,190	1,215	1,180	1,195	+29	+2.49	106,900	-
[7940]	25/11/19	1,224	1,224	1,156	1,166	-59	-4.82	183,600	-
[7940]	25/11/18	1,150	1,235	1,146	1,225	+91	+8.02	339,100	-
[7940]	25/11/17	1,150	1,174	1,120	1,134	-39	-3.32	317,200	-
[7940]	25/11/14	1,261	1,287	1,167	1,173	-118	-9.14	485,500	-
[7940]	25/11/13	1,300	1,300	1,206	1,291	-18	-1.38	688,500	-
[7940]	25/11/12	1,150	1,317	1,150	1,309	+159	+13.83	699,000	-
[7940]	25/11/11	1,081	1,154	1,073	1,150	+68	+6.28	586,900	-
[7940]	25/11/10	1,100	1,104	1,073	1,082	-8	-0.73	378,900	-
[7940]	25/11/07	1,075	1,109	1,068	1,090	+25	+2.35	739,800	-
[7940]	25/11/06	1,020	1,095	1,020	1,065	+52	+5.13	1,338,100	-
[7940]	25/11/05	966	1,013	966	1,013	+150	+17.38	2,824,700	-
[7940]	25/11/04	863	863	863	863	+150	+21.04	39,400	-
[7940]	25/10/31	726	728	712	713	-11	-1.52	65,300	-
[7940]	25/10/30	712	725	709	724	+15	+2.12	36,500	-
[7940]	25/10/29	713	716	704	709	-5	-0.70	62,400	-
[7940]	25/10/28	720	721	713	714	-8	-1.11	30,400	-
[7940]	25/10/27	720	728	712	722	-5	-0.69	50,400	-
[7940]	25/10/24	727	729	722	727	+1	+0.14	21,100	-
[7940]	25/10/23	715	726	712	726	+10	+1.40	43,400	-
[7940]	25/10/22	702	716	702	716	+14	+1.99	48,700	-
[7940]	25/10/21	699	705	692	702	+2	+0.29	39,800	-
[7940]	25/10/20	701	705	700	700	+9	+1.30	28,600	-
[7940]	25/10/17	698	700	691	691	-9	-1.29	19,700	-
[7940]	25/10/16	702	705	698	700	-2	-0.28	25,600	-
[7940]	25/10/15	679	702	677	702	+31	+4.62	48,200	-
[7940]	25/10/14	686	688	669	671	-20	-2.89	146,800	-
[7940]	25/10/10	705	705	691	691	-16	-2.26	43,500	-
[7940]	25/10/09	708	709	701	707	-1	-0.14	25,900	-
[7940]	25/10/08	707	710	704	708	+5	+0.71	47,800	-
[7940]	25/10/07	696	706	694	703	+9	+1.30	49,800	-
[7940]	25/10/06	698	705	691	694	+5	+0.73	51,100	-
[7940]	25/10/03	690	694	689	689	0	0.00	26,500	-
[7940]	25/10/02	700	704	689	689	-12	-1.71	58,800	-
[7940]	25/10/01	705	705	690	701	-8	-1.13	117,700	-
[7940]	25/09/30	732	732	709	709	-23	-3.14	77,500	-
[7940]	25/09/29	730	734	722	732	-2	-0.27	63,800	-
[7940]	25/09/26	731	738	730	734	+3	+0.41	93,300	-
[7940]	25/09/25	732	733	729	731	-1	-0.14	24,600	-
[7940]	25/09/24	727	734	725	732	+6	+0.83	45,400	-
[7940]	25/09/22	729	734	724	726	-1	-0.14	46,100	-
[7940]	25/09/19	740	740	727	727	-12	-1.62	104,300	-
[7940]	25/09/18	743	743	735	739	0	0.00	58,800	-
[7940]	25/09/17	739	743	733	739	-2	-0.27	53,600	-
[7940]	25/09/16	746	746	733	741	+4	+0.54	59,400	-
[7940]	25/09/12	738	741	735	737	+1	+0.14	43,100	-
[7940]	25/09/11	746	747	736	736	-4	-0.54	59,500	-
[7940]	25/09/10	752	752	738	740	-11	-1.46	98,600	-
[7940]	25/09/09	751	760	743	751	+1	+0.13	142,200	-
[7940]	25/09/08	751	753	740	750	+14	+1.90	144,400	-
[7940]	25/09/05	714	738	713	736	+23	+3.23	170,000	-
[7940]	25/09/04	712	713	709	713	+4	+0.56	24,400	-
[7940]	25/09/03	709	715	706	709	+1	+0.14	54,600	-
[7940]	25/09/02	713	713	708	708	0	0.00	37,900	-
[7940]	25/09/01	711	714	706	708	-5	-0.70	86,600	-
[7940]	25/08/29	711	713	711	713	-1	-0.14	24,300	-
[7940]	25/08/28	709	717	707	714	+6	+0.85	48,700	-
[7940]	25/08/27	709	711	706	708	-3	-0.42	32,400	-
[7940]	25/08/26	706	715	704	711	+4	+0.57	76,500	-
[7940]	25/08/25	716	716	707	707	-6	-0.84	86,700	-
[7940]	25/08/22	711	714	706	713	+2	+0.28	81,600	-
[7940]	25/08/21	715	715	707	711	-4	-0.56	99,300	-
[7940]	25/08/20	717	719	709	715	-3	-0.42	134,200	-
[7940]	25/08/19	730	732	717	718	-3	-0.42	281,400	-
[7940]	25/08/18	715	730	714	721	+24	+3.44	484,700	-
[7940]	25/08/15	685	697	685	697	+14	+2.05	111,000	-
[7940]	25/08/14	670	683	666	683	+12	+1.79	78,100	-
[7940]	25/08/13	674	674	667	671	-2	-0.30	52,800	-
[7940]	25/08/12	670	677	665	673	+11	+1.66	91,400	-
[7940]	25/08/08	669	669	656	662	-6	-0.90	121,900	-
[7940]	25/08/07	670	692	666	668	+30	+4.70	410,500	-
[7940]	25/08/06	631	640	630	638	+8	+1.27	72,200	-
[7940]	25/08/05	635	635	627	630	-6	-0.94	46,600	-
[7940]	25/08/04	622	636	618	636	+10	+1.60	89,500	-
[7940]	25/08/01	622	631	617	626	+11	+1.79	163,800	-
[7940]	25/07/31	614	615	610	615	+2	+0.33	51,300	-
[7940]	25/07/30	614	617	609	613	+3	+0.49	22,800	-
[7940]	25/07/29	611	613	609	610	-4	-0.65	55,900	-
[7940]	25/07/28	617	621	612	614	-6	-0.97	74,800	-
[7940]	25/07/25	616	622	616	620	+4	+0.65	25,700	-
[7940]	25/07/24	615	621	613	616	+5	+0.82	58,800	-
[7940]	25/07/23	609	614	609	611	+3	+0.49	62,600	-
[7940]	25/07/22	602	611	602	608	+9	+1.50	29,700	-
[7940]	25/07/18	604	604	599	599	-5	-0.83	21,300	-
[7940]	25/07/17	601	604	601	604	+3	+0.50	7,000	-
[7940]	25/07/16	605	606	601	601	-4	-0.66	17,600	-
[7940]	25/07/15	612	612	605	605	-4	-0.66	22,900	-
[7940]	25/07/14	603	614	603	609	+6	+1.00	52,700	-
[7940]	25/07/11	602	604	600	603	+3	+0.50	19,700	-
[7940]	25/07/10	602	602	598	600	-3	-0.50	16,100	-
[7940]	25/07/09	597	603	596	603	+6	+1.01	29,500	-
[7940]	25/07/08	593	597	593	597	+4	+0.67	9,200	-
[7940]	25/07/07	600	600	593	593	-3	-0.50	14,200	-
[7940]	25/07/04	598	603	596	596	-1	-0.17	21,000	-
[7940]	25/07/03	595	599	594	597	+4	+0.67	9,200	-
[7940]	25/07/02	592	596	590	593	-1	-0.17	22,200	-
[7940]	25/07/01	598	598	591	594	-3	-0.50	32,700	-
[7940]	25/06/30	595	602	595	597	+4	+0.67	35,500	-