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
[7971]	26/10/29	718	725	710	722	+10.0	+1.40	352,200	40,969,883,648
[7971]	26/10/28	676	724	673	712	+39.0	+5.79	847,100	40,402,436,096
[7971]	26/10/27	680	681	671	673	-6.0	-0.88	116,000	38,189,379,584
[7971]	26/10/26	680	681	675	679	-1.0	-0.15	99,100	38,529,851,392
[7971]	26/10/23	682	682	670	680	+3.0	+0.44	116,400	38,586,593,280
[7971]	26/10/22	672	681	672	677	+5.0	+0.74	106,700	38,416,359,424
[7971]	26/10/21	672	676	668	672	+6.0	+0.90	63,100	38,132,633,600
[7971]	26/10/20	672	675	665	666	-6.0	-0.89	46,600	37,792,165,888
[7971]	26/10/19	667	680	664	672	+3.0	+0.45	101,000	38,132,633,600
[7971]	26/10/16	656	669	656	669	+18.0	+2.76	101,000	37,962,399,744
[7971]	26/10/15	658	662	651	651	-10.0	-1.51	82,700	36,940,988,416
[7971]	26/10/14	666	666	658	661	-3.0	-0.45	32,900	37,508,440,064
[7971]	26/10/13	655	665	654	664	+9.0	+1.37	61,000	37,678,673,920
[7971]	26/10/09	647	658	647	655	+5.0	+0.77	13,600	37,167,968,256
[7971]	26/10/08	660	660	647	650	-11.0	-1.66	65,500	36,884,246,528
[7971]	26/10/07	658	663	656	661	+3.0	+0.46	37,400	37,508,440,064
[7971]	26/10/06	654	660	651	658	+4.0	+0.61	56,300	37,338,206,208
[7971]	26/10/05	662	662	650	654	-8.0	-1.21	54,300	37,111,226,368
[7971]	26/10/02	672	673	659	662	-10.0	-1.49	110,500	37,565,186,048
[7971]	26/10/01	679	681	666	672	-8.0	-1.18	225,400	38,132,633,600
[7971]	26/09/30	675	680	671	680	+5.0	+0.74	48,200	38,586,593,280
[7971]	26/09/29	685	685	675	675	-16.0	-2.32	131,700	38,302,871,552
[7971]	26/09/28	692	695	690	691	0	+0.00	56,300	39,210,790,912
[7971]	26/09/25	700	700	680	691	-5.0	-0.72	257,300	39,210,790,912
[7971]	26/09/24	700	703	696	696	-2.0	-0.29	72,000	39,494,512,640
[7971]	26/09/18	700	700	695	698	-1.0	-0.14	48,400	39,608,004,608
[7971]	26/09/17	694	702	694	699	+7.0	+1.01	38,000	39,664,750,592
[7971]	26/09/16	697	702	692	692	-5.0	-0.72	74,000	39,267,532,800
[7971]	26/09/15	695	705	695	697	-3.0	-0.43	42,300	39,551,258,624
[7971]	26/09/14	692	701	692	700	+3.0	+0.43	45,400	39,721,492,480
[7971]	26/09/11	698	699	691	697	-6.0	-0.85	91,200	39,551,258,624
[7971]	26/09/10	701	704	698	703	+3.0	+0.43	61,300	39,891,730,432
[7971]	26/09/09	705	706	699	700	-5.0	-0.71	72,500	39,721,492,480
[7971]	26/09/08	712	712	703	705	-9.0	-1.26	82,700	40,005,218,304
[7971]	26/09/07	710	720	709	714	+5.0	+0.71	75,300	40,515,923,968
[7971]	26/09/04	705	709	702	709	+1.0	+0.14	63,100	40,232,198,144
[7971]	26/09/03	707	712	706	708	+2.0	+0.28	82,300	40,175,456,256
[7971]	26/09/02	714	717	706	706	-14.0	-1.94	110,900	40,061,964,288
[7971]	26/09/01	710	720	710	720	+5.0	+0.70	86,000	40,856,395,776
[7971]	26/08/31	707	715	702	715	+7.0	+0.99	116,600	40,572,669,952
[7971]	26/08/28	704	708	701	708	+3.0	+0.43	60,100	40,175,456,256
[7971]	26/08/27	711	712	704	705	-6.0	-0.84	55,500	40,005,218,304
[7971]	26/08/26	711	716	709	711	+6.0	+0.85	78,500	40,345,690,112
[7971]	26/08/25	712	716	700	705	-7.0	-0.98	90,400	40,005,218,304
[7971]	26/08/24	711	718	706	712	+6.0	+0.85	160,300	40,402,436,096
[7971]	26/08/21	700	706	698	706	+4.0	+0.57	90,500	40,061,964,288
[7971]	26/08/20	692	702	691	702	+14.0	+2.03	82,000	39,834,984,448
[7971]	26/08/19	695	695	682	688	-9.0	-1.29	129,200	39,040,552,960
[7971]	26/08/18	693	699	688	697	+5.0	+0.72	97,600	39,551,258,624
[7971]	26/08/17	693	700	684	692	-1	-0.14	318,700	-
[7971]	26/08/14	682	693	679	693	+13	+1.91	170,600	-
[7971]	26/08/13	682	683	676	680	+1	+0.15	77,100	-
[7971]	26/08/12	681	681	677	679	-3	-0.44	58,500	-
[7971]	26/08/10	680	687	673	682	+19	+2.87	102,200	-
[7971]	26/08/07	688	691	663	663	-19	-2.79	335,000	-
[7971]	26/08/06	674	687	663	682	+6	+0.89	165,100	-
[7971]	26/08/05	674	679	670	676	+12	+1.81	129,200	-
[7971]	26/08/04	664	668	659	664	+5	+0.76	104,000	-
[7971]	26/08/03	668	670	657	659	-9	-1.35	178,900	-
[7971]	26/07/31	685	686	666	668	-27	-3.88	330,500	-
[7971]	26/07/30	656	696	646	695	+33	+4.98	666,200	-
[7971]	26/07/29	656	662	650	662	+6	+0.91	146,700	-
[7971]	26/07/28	659	661	654	656	-3	-0.46	89,200	-
[7971]	26/07/27	653	662	651	659	+8	+1.23	88,100	-
[7971]	26/07/24	659	659	645	651	-4	-0.61	120,700	-
[7971]	26/07/23	661	661	651	655	-1	-0.15	75,500	-
[7971]	26/07/22	654	660	648	656	+2	+0.31	62,400	-
[7971]	26/07/21	640	654	638	654	+18	+2.83	124,600	-
[7971]	26/07/17	646	649	631	636	-13	-2.00	156,600	-
[7971]	26/07/16	654	659	649	649	-9	-1.37	88,400	-
[7971]	26/07/15	667	667	651	658	-4	-0.60	222,900	-
[7971]	26/07/14	657	662	656	662	+5	+0.76	101,800	-
[7971]	26/07/13	656	660	647	657	+1	+0.15	133,200	-
[7971]	26/07/10	654	658	652	656	+2	+0.31	74,000	-
[7971]	26/07/09	655	656	647	654	-1	-0.15	102,700	-
[7971]	26/07/08	668	668	655	655	-13	-1.95	63,800	-
[7971]	26/07/07	666	673	663	668	+5	+0.75	111,700	-
[7971]	26/07/06	660	667	658	663	+5	+0.76	105,700	-
[7971]	26/07/03	662	666	658	658	-5	-0.75	84,500	-
[7971]	26/07/02	659	664	653	663	+10	+1.53	60,100	-
[7971]	26/07/01	668	671	652	653	-21	-3.12	96,100	-
[7971]	26/06/30	679	680	668	674	-1	-0.15	138,900	-
[7971]	26/06/29	675	678	667	675	+10	+1.50	154,900	-
[7971]	26/06/26	656	669	656	665	+7	+1.06	114,900	-
[7971]	26/06/25	656	660	651	658	+10	+1.54	107,000	-
[7971]	26/06/24	657	666	648	648	-8	-1.22	183,900	-
[7971]	26/06/23	665	668	655	656	-8	-1.20	200,900	-
[7971]	26/06/22	642	664	637	664	+23	+3.59	321,100	-
[7971]	26/06/19	635	645	632	641	+13	+2.07	200,500	-
[7971]	26/06/18	625	632	624	628	0	0.00	107,900	-
[7971]	26/06/17	625	635	624	628	+6	+0.96	137,200	-
[7971]	26/06/16	630	630	621	622	-9	-1.43	114,400	-
[7971]	26/06/15	622	633	617	631	+19	+3.10	202,900	-
[7971]	26/06/12	610	612	604	612	+11	+1.83	84,500	-
[7971]	26/06/11	606	606	588	601	-9	-1.48	216,500	-
[7971]	26/06/10	603	612	603	610	+4	+0.66	80,200	-
[7971]	26/06/09	606	611	602	606	+3	+0.50	71,700	-
[7971]	26/06/08	601	605	598	603	-11	-1.79	114,800	-
[7971]	26/06/05	607	614	606	614	+9	+1.49	115,400	-
[7971]	26/06/04	608	609	602	605	-3	-0.49	81,000	-
[7971]	26/06/03	597	609	591	608	+12	+2.01	122,000	-
[7971]	26/06/02	600	600	591	596	-5	-0.83	111,000	-
[7971]	26/06/01	618	618	600	601	-17	-2.75	115,100	-
[7971]	26/05/29	610	622	606	618	+12	+1.98	106,500	-
[7971]	26/05/28	609	614	602	606	-7	-1.14	130,700	-
[7971]	26/05/27	613	614	600	613	+3	+0.49	290,700	-
[7971]	26/05/26	604	613	598	610	+9	+1.50	171,300	-
[7971]	26/05/25	600	607	597	601	+4	+0.67	156,500	-
[7971]	26/05/22	600	600	591	597	-2.0	-0.33	129,300	-
[7971]	26/05/21	594	602	593	599	+13.0	+2.22	226,500	-
[7971]	26/05/20	607	607	585	586	-21.0	-3.46	359,500	-
[7971]	26/05/19	610	616	603	607	-3.0	-0.49	195,400	-
[7971]	26/05/18	616	617	605	610	-7.0	-1.13	179,100	-
[7971]	26/05/15	625	625	615	617	-3.0	-0.48	198,600	-
[7971]	26/05/14	624	626	620	620	-7.0	-1.12	172,400	-
[7971]	26/05/13	636	638	625	627	-14.0	-2.18	291,600	-
[7971]	26/05/12	640	652	635	641	+1.0	+0.16	344,300	-
[7971]	26/05/11	632	648	631	640	+8.0	+1.27	222,800	-
[7971]	26/05/08	645	645	613	632	-10.0	-1.56	643,500	-
[7971]	26/05/07	643	648	638	642	+2.0	+0.31	184,100	-
[7971]	26/05/01	646	647	638	640	-3.0	-0.47	176,000	-
[7971]	26/04/30	649	649	639	643	-8.0	-1.23	175,600	-
[7971]	26/04/28	642	651	642	651	+10.0	+1.56	141,900	-
[7971]	26/04/27	651	653	641	641	-11	-1.69	197,800	-
[7971]	26/04/24	652	655	643	652	+6	+0.93	276,900	-
[7971]	26/04/23	645	671	641	646	+3	+0.47	499,500	-
[7971]	26/04/22	658	659	643	643	-17	-2.58	156,100	-
[7971]	26/04/21	669	671	659	660	-6	-0.90	161,400	-
[7971]	26/04/20	655	667	653	666	+16	+2.46	191,100	-
[7971]	26/04/17	654	657	647	650	-5	-0.76	123,900	-
[7971]	26/04/16	657	659	652	655	-3	-0.46	142,700	-
[7971]	26/04/15	652	659	652	658	+9	+1.39	128,200	-
[7971]	26/04/14	659	660	648	649	-8	-1.22	240,300	-
[7971]	26/04/13	665	667	653	657	-9	-1.35	146,200	-
[7971]	26/04/10	678	679	665	666	-11	-1.62	115,900	-
[7971]	26/04/09	680	680	669	677	-2	-0.29	151,200	-
[7971]	26/04/08	675	680	671	679	+12	+1.80	133,600	-
[7971]	26/04/07	667	672	659	667	+3	+0.45	83,300	-
[7971]	26/04/06	659	670	657	664	+2	+0.30	149,500	-
[7971]	26/04/03	665	668	658	662	+3	+0.46	99,600	-
[7971]	26/04/02	675	677	656	659	-8	-1.20	158,600	-
[7971]	26/04/01	671	671	659	667	+8	+1.21	184,100	-
[7971]	26/03/31	654	664	650	659	+3	+0.46	144,600	-
[7971]	26/03/30	653	662	645	656	-35	-5.07	214,800	-
[7971]	26/03/27	687	698	687	691	+1	+0.14	172,500	-
[7971]	26/03/26	703	703	686	690	-10	-1.43	143,100	-
[7971]	26/03/25	698	703	695	700	+12	+1.74	120,700	-
[7971]	26/03/24	696	697	683	688	+16	+2.38	157,800	-
[7971]	26/03/23	676	677	665	672	-19	-2.75	311,300	-
[7971]	26/03/19	709	709	690	691	-26	-3.63	224,800	-
[7971]	26/03/18	706	717	705	717	+11	+1.56	74,700	-
[7971]	26/03/17	710	716	703	706	+2	+0.28	131,800	-
[7971]	26/03/16	710	713	703	704	-10	-1.40	175,900	-
[7971]	26/03/13	714	719	710	714	-5	-0.70	168,300	-
[7971]	26/03/12	739	739	717	719	-22	-2.97	226,900	-
[7971]	26/03/11	750	751	741	741	-4	-0.54	147,000	-
[7971]	26/03/10	746	748	738	745	+10	+1.36	105,500	-
[7971]	26/03/09	725	740	712	735	-16	-2.13	369,600	-
[7971]	26/03/06	751	752	743	751	-7	-0.92	132,700	-
[7971]	26/03/05	760	764	751	758	+31	+4.26	162,400	-
[7971]	26/03/04	742	742	709	727	-30	-3.96	357,400	-
[7971]	26/03/03	786	786	756	757	-27	-3.44	230,000	-
[7971]	26/03/02	773	784	763	784	-4	-0.51	219,000	-
[7971]	26/02/27	776	788	774	788	+14	+1.81	168,900	-
[7971]	26/02/26	775	784	770	774	+1	+0.13	173,200	-
[7971]	26/02/25	774	780	770	773	+3	+0.39	101,600	-
[7971]	26/02/24	769	773	757	770	0	0.00	243,000	-
[7971]	26/02/20	777	777	767	770	-6	-0.77	113,800	-
[7971]	26/02/19	779	780	774	776	+1	+0.13	83,300	-
[7971]	26/02/18	773	778	771	775	+3	+0.39	63,700	-
[7971]	26/02/17	774	784	770	772	-2	-0.26	191,600	-
[7971]	26/02/16	779	779	767	774	-3	-0.39	185,500	-
[7971]	26/02/13	781	785	771	777	-5	-0.64	294,100	-
[7971]	26/02/12	788	790	778	782	-3	-0.38	246,800	-
[7971]	26/02/10	780	790	775	785	-2	-0.25	277,600	-
[7971]	26/02/09	800	800	785	787	-8	-1.01	317,900	-
[7971]	26/02/06	808	815	790	795	-14	-1.73	348,300	-
[7971]	26/02/05	781	822	755	809	+29	+3.72	837,700	-
[7971]	26/02/04	775	785	774	780	+2	+0.26	94,900	-
[7971]	26/02/03	767	780	765	778	+16	+2.10	85,600	-
[7971]	26/02/02	768	773	761	762	0	0.00	162,300	-
[7971]	26/01/30	757	763	753	762	+6	+0.79	87,800	-
[7971]	26/01/29	770	770	752	756	-15	-1.95	220,600	-
[7971]	26/01/28	781	781	767	771	-11	-1.41	133,300	-
[7971]	26/01/27	780	784	775	782	+4	+0.51	75,800	-
[7971]	26/01/26	786	787	777	778	-11	-1.39	117,200	-
[7971]	26/01/23	788	790	784	789	+9	+1.15	56,000	-
[7971]	26/01/22	771	788	769	780	+10	+1.30	91,600	-
[7971]	26/01/21	757	773	753	770	-2	-0.26	125,600	-
[7971]	26/01/20	786	786	768	772	-6	-0.77	109,900	-
[7971]	26/01/19	785	785	774	778	-5	-0.64	102,800	-
[7971]	26/01/16	778	783	774	783	+6	+0.77	109,900	-
[7971]	26/01/15	760	783	760	777	+19	+2.51	147,400	-
[7971]	26/01/14	750	759	747	758	+10	+1.34	188,400	-
[7971]	26/01/13	749	751	741	748	+7	+0.94	133,900	-
[7971]	26/01/09	740	743	739	741	+3	+0.41	38,900	-
[7971]	26/01/08	740	746	737	738	-2	-0.27	97,300	-
[7971]	26/01/07	742	744	737	740	-2	-0.27	98,000	-
[7971]	26/01/06	741	745	740	742	+2	+0.27	59,600	-
[7971]	26/01/05	741	744	736	740	-2	-0.27	110,800	-
[7971]	25/12/30	741	744	736	742	+3	+0.41	65,100	-
[7971]	25/12/29	731	742	731	739	+4	+0.54	74,900	-
[7971]	25/12/26	733	735	728	735	+2	+0.27	100,500	-
[7971]	25/12/25	724	733	720	733	+13	+1.81	114,800	-
[7971]	25/12/24	727	728	718	720	-5	-0.69	99,200	-
[7971]	25/12/23	721	726	720	725	+4	+0.55	59,700	-
[7971]	25/12/22	730	731	718	721	-8	-1.10	118,400	-
[7971]	25/12/19	726	730	719	729	+5	+0.69	88,600	-
[7971]	25/12/18	719	727	714	724	+6	+0.84	82,400	-
[7971]	25/12/17	725	725	715	718	-7	-0.97	132,400	-
[7971]	25/12/16	733	736	723	725	-8	-1.09	135,600	-
[7971]	25/12/15	744	744	726	733	-9	-1.21	219,600	-
[7971]	25/12/12	728	744	726	742	+17	+2.34	168,900	-
[7971]	25/12/11	735	740	722	725	-7	-0.96	118,100	-
[7971]	25/12/10	723	733	719	732	+12	+1.67	157,500	-
[7971]	25/12/09	732	734	713	720	+13	+1.84	192,200	-
[7971]	25/12/08	711	715	703	707	-4	-0.56	72,200	-
[7971]	25/12/05	707	711	700	711	+4	+0.57	90,700	-
[7971]	25/12/04	700	707	697	707	+8	+1.14	54,900	-
[7971]	25/12/03	694	704	683	699	+10	+1.45	253,200	-
[7971]	25/12/02	709	712	688	689	-21	-2.96	254,100	-
[7971]	25/12/01	715	717	706	710	-4	-0.56	69,500	-
[7971]	25/11/28	713	717	710	714	+3	+0.42	82,800	-
[7971]	25/11/27	716	719	708	711	-5	-0.70	59,100	-
[7971]	25/11/26	703	716	702	716	+13	+1.85	118,900	-
[7971]	25/11/25	705	705	697	703	+1	+0.14	84,400	-
[7971]	25/11/21	694	704	693	702	+2	+0.29	83,300	-
[7971]	25/11/20	694	704	689	700	+20	+2.94	165,300	-
[7971]	25/11/19	688	688	675	680	-11	-1.59	181,500	-
[7971]	25/11/18	706	706	687	691	-16	-2.26	146,700	-
[7971]	25/11/17	717	717	699	707	-2	-0.28	205,600	-
[7971]	25/11/14	680	709	678	709	+25	+3.65	290,900	-
[7971]	25/11/13	675	686	669	684	+21	+3.17	344,800	-
[7971]	25/11/12	655	668	652	663	+7	+1.07	337,900	-
[7971]	25/11/11	653	657	647	656	+1	+0.15	202,300	-
[7971]	25/11/10	657	663	651	655	+2	+0.31	150,800	-
[7971]	25/11/07	655	659	641	653	-1	-0.15	214,100	-
[7971]	25/11/06	657	663	645	654	+17	+2.67	624,000	-
[7971]	25/11/05	638	675	621	637	+9	+1.43	830,900	-
[7971]	25/11/04	625	632	619	628	+4	+0.64	465,900	-
[7971]	25/10/31	583	629	577	624	+39	+6.67	1,170,700	-
[7971]	25/10/30	581	586	579	585	+6	+1.04	163,600	-
[7971]	25/10/29	585	586	579	579	-5	-0.86	217,200	-
[7971]	25/10/28	596	596	583	584	-12	-2.01	120,500	-
[7971]	25/10/27	593	598	590	596	+7	+1.19	353,500	-
[7971]	25/10/24	590	591	587	589	0	0.00	58,400	-
[7971]	25/10/23	587	590	586	589	+1	+0.17	115,600	-
[7971]	25/10/22	581	589	581	588	+7	+1.20	167,800	-
[7971]	25/10/21	589	593	579	581	-3	-0.51	318,700	-
[7971]	25/10/20	576	585	573	584	+12	+2.10	283,000	-
[7971]	25/10/17	571	574	567	572	-2	-0.35	85,800	-
[7971]	25/10/16	571	579	570	574	+5	+0.88	166,200	-
[7971]	25/10/15	561	570	558	569	+14	+2.52	122,600	-
[7971]	25/10/14	551	560	551	555	-1	-0.18	232,000	-
[7971]	25/10/10	564	564	552	556	-10	-1.77	266,600	-
[7971]	25/10/09	566	567	560	566	0	0.00	292,300	-
[7971]	25/10/08	568	573	566	566	-4	-0.70	94,600	-
[7971]	25/10/07	571	572	568	570	-3	-0.52	89,400	-
[7971]	25/10/06	576	579	571	573	+2	+0.35	190,500	-
[7971]	25/10/03	568	572	563	571	+5	+0.88	102,900	-
[7971]	25/10/02	570	573	560	566	-3	-0.53	144,400	-
[7971]	25/10/01	582	582	565	569	-15	-2.57	300,600	-
[7971]	25/09/30	590	590	578	584	-9	-1.52	213,700	-
[7971]	25/09/29	592	593	588	593	-2	-0.34	119,400	-
[7971]	25/09/26	596	598	592	595	-2	-0.34	206,900	-
[7971]	25/09/25	598	598	593	597	0	0.00	161,000	-
[7971]	25/09/24	599	599	593	597	+2	+0.34	112,100	-
[7971]	25/09/22	597	600	595	595	-1	-0.17	117,500	-
[7971]	25/09/19	605	606	591	596	+1	+0.17	235,000	-
[7971]	25/09/18	599	599	592	595	-3	-0.50	101,000	-
[7971]	25/09/17	596	602	591	598	+2	+0.34	149,600	-
[7971]	25/09/16	587	596	586	596	+10	+1.71	278,900	-
[7971]	25/09/12	586	588	582	586	0	0.00	167,000	-
[7971]	25/09/11	593	595	586	586	-7	-1.18	100,400	-
[7971]	25/09/10	592	594	589	593	+1	+0.17	86,000	-
[7971]	25/09/09	590	597	590	592	+2	+0.34	203,500	-
[7971]	25/09/08	586	590	583	590	+7	+1.20	169,800	-
[7971]	25/09/05	577	583	575	583	+6	+1.04	185,300	-