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
[7080]	26/10/29	853	853	823	843	-7.0	-0.82	24,600	6,185,127,936
[7080]	26/10/28	859	865	838	850	-9.0	-1.05	20,000	6,236,487,168
[7080]	26/10/27	859	864	852	859	+3.0	+0.35	7,700	6,302,520,832
[7080]	26/10/26	872	872	856	856	-1.0	-0.12	26,700	6,280,509,440
[7080]	26/10/23	857	865	846	857	-6.0	-0.70	13,900	6,287,846,912
[7080]	26/10/22	859	873	858	863	+5.0	+0.58	12,800	6,331,869,184
[7080]	26/10/21	844	860	842	858	0	+0.00	26,100	6,295,183,872
[7080]	26/10/20	873	875	857	858	-17.0	-1.94	18,600	6,295,183,872
[7080]	26/10/19	875	889	874	875	-5.0	-0.57	4,700	6,419,913,728
[7080]	26/10/16	884	885	874	880	+1.0	+0.11	9,700	6,456,598,528
[7080]	26/10/15	876	879	866	879	-2.0	-0.23	6,100	6,449,261,568
[7080]	26/10/14	886	886	876	881	-5.0	-0.56	7,100	6,463,936,000
[7080]	26/10/13	890	891	882	886	-3.0	-0.34	7,000	6,500,620,800
[7080]	26/10/09	883	890	883	889	0	+0.00	4,000	6,522,632,192
[7080]	26/10/08	890	892	886	889	-4.0	-0.45	4,800	6,522,632,192
[7080]	26/10/07	890	898	890	893	-5.0	-0.56	1,500	6,551,980,544
[7080]	26/10/06	900	900	887	898	0	+0.00	8,300	6,588,665,344
[7080]	26/10/05	900	901	892	898	+2.0	+0.22	15,300	6,588,665,344
[7080]	26/10/02	892	897	881	896	-2.0	-0.22	5,000	6,573,991,424
[7080]	26/10/01	902	902	891	898	+5.0	+0.56	6,900	6,588,665,344
[7080]	26/09/30	900	900	893	893	-7.0	-0.78	3,700	6,551,980,544
[7080]	26/09/29	895	900	893	900	+8.0	+0.90	3,900	6,603,339,776
[7080]	26/09/28	901	903	886	892	-10.0	-1.11	23,500	6,544,643,072
[7080]	26/09/25	900	908	896	902	0	+0.00	6,900	6,618,013,696
[7080]	26/09/24	909	909	900	902	+2.0	+0.22	12,300	6,618,013,696
[7080]	26/09/18	889	905	888	900	+4.0	+0.45	17,900	6,603,339,776
[7080]	26/09/17	885	896	882	896	+12.0	+1.36	19,100	6,573,991,424
[7080]	26/09/16	886	898	872	884	+2.0	+0.23	21,200	6,485,946,880
[7080]	26/09/15	880	885	871	882	+14.0	+1.61	8,400	6,471,272,960
[7080]	26/09/14	870	880	866	868	+13.0	+1.52	14,800	6,368,553,984
[7080]	26/09/11	860	860	840	855	-5.0	-0.58	17,900	6,273,172,480
[7080]	26/09/10	873	875	860	860	-9.0	-1.04	9,300	6,309,857,792
[7080]	26/09/09	896	896	869	869	-19.0	-2.14	15,400	6,375,891,456
[7080]	26/09/08	906	906	867	888	-17.0	-1.88	22,800	6,515,295,232
[7080]	26/09/07	907	914	897	905	0	+0.00	35,900	6,640,024,576
[7080]	26/09/04	888	906	885	905	+24.0	+2.72	12,200	6,640,024,576
[7080]	26/09/03	894	906	879	881	+2.0	+0.23	15,100	6,463,936,000
[7080]	26/09/02	892	892	869	879	-21.0	-2.33	14,000	6,449,261,568
[7080]	26/09/01	878	910	868	900	+25.0	+2.86	28,100	6,603,339,776
[7080]	26/08/31	860	875	850	875	+30.0	+3.55	19,900	6,419,913,728
[7080]	26/08/28	856	858	837	845	+4.0	+0.48	15,000	6,199,802,368
[7080]	26/08/27	852	865	841	841	-21.0	-2.44	13,100	6,170,454,016
[7080]	26/08/26	880	880	847	862	-6.0	-0.69	26,000	6,324,531,712
[7080]	26/08/25	852	868	851	868	+20.0	+2.36	6,700	6,368,553,984
[7080]	26/08/24	856	867	848	848	-3.0	-0.35	20,900	6,221,813,248
[7080]	26/08/21	848	858	846	851	+6.0	+0.71	5,900	6,243,824,640
[7080]	26/08/20	844	860	844	845	+1.0	+0.12	15,000	6,199,802,368
[7080]	26/08/19	840	853	840	844	-1.0	-0.12	19,700	6,192,464,896
[7080]	26/08/18	855	867	845	845	-12.0	-1.40	8,800	6,199,802,368
[7080]	26/08/17	825	858	824	857	+36.0	+4.38	52,300	6,287,846,912
[7080]	26/08/14	807	825	807	821	+10.0	+1.23	20,200	6,023,713,280
[7080]	26/08/13	811	824	811	811	0	+0.00	12,500	5,950,342,656
[7080]	26/08/12	837	846	807	811	-39.0	-4.59	60,200	5,950,342,656
[7080]	26/08/10	826	855	826	850	+26.0	+3.16	16,900	6,236,487,168
[7080]	26/08/07	826	836	824	824	-4.0	-0.48	5,200	6,045,724,160
[7080]	26/08/06	835	839	825	828	-7.0	-0.84	12,600	6,075,072,512
[7080]	26/08/05	831	840	830	835	+3.0	+0.36	8,600	6,126,431,744
[7080]	26/08/04	838	838	824	832	+9.0	+1.09	6,500	6,104,420,352
[7080]	26/08/03	840	840	823	823	-16.0	-1.91	9,600	6,038,387,200
[7080]	26/07/31	839	840	826	839	-1.0	-0.12	5,900	6,155,780,096
[7080]	26/07/30	839	840	829	840	+1.0	+0.12	3,500	6,163,117,056
[7080]	26/07/29	839	840	819	839	0	+0.00	17,400	6,155,780,096
[7080]	26/07/28	829	839	821	839	+9.0	+1.08	4,700	6,155,780,096
[7080]	26/07/27	848	848	829	830	+11.0	+1.34	20,900	6,089,746,432
[7080]	26/07/24	819	822	808	819	+1.0	+0.12	10,200	6,009,038,848
[7080]	26/07/23	818	819	808	818	+1.0	+0.12	7,100	6,001,701,888
[7080]	26/07/22	807	817	801	817	+6.0	+0.74	4,700	5,994,364,928
[7080]	26/07/21	797	813	794	811	+17.0	+2.14	10,600	5,950,342,656
[7080]	26/07/17	798	802	790	794	-14	-1.73	14,200	-
[7080]	26/07/16	799	808	794	808	-1	-0.12	9,700	-
[7080]	26/07/15	807	809	795	809	-1	-0.12	6,000	-
[7080]	26/07/14	794	810	794	810	+7	+0.87	11,400	-
[7080]	26/07/13	792	803	790	803	+8	+1.01	10,900	-
[7080]	26/07/10	791	807	791	795	+1	+0.13	9,900	-
[7080]	26/07/09	803	803	789	794	-9	-1.12	11,800	-
[7080]	26/07/08	800	815	790	803	+1	+0.12	17,200	-
[7080]	26/07/07	820	820	790	802	-19	-2.31	13,900	-
[7080]	26/07/06	800	822	791	821	+24	+3.01	13,600	-
[7080]	26/07/03	807	807	790	797	-11	-1.36	17,000	-
[7080]	26/07/02	821	821	796	808	-13	-1.58	13,300	-
[7080]	26/07/01	852	855	800	821	+14	+1.73	35,100	-
[7080]	26/06/30	776	825	775	807	+30	+3.86	12,500	-
[7080]	26/06/29	780	780	773	777	-1	-0.13	27,500	-
[7080]	26/06/26	800	800	769	778	-7	-0.89	31,300	-
[7080]	26/06/25	784	795	778	785	-1	-0.13	20,800	-
[7080]	26/06/24	781	793	775	786	-3	-0.38	16,100	-
[7080]	26/06/23	793	793	780	789	-4	-0.50	14,100	-
[7080]	26/06/22	800	814	785	793	+8	+1.02	18,000	-
[7080]	26/06/19	798	798	783	785	+2	+0.26	12,700	-
[7080]	26/06/18	799	799	780	783	-9	-1.14	15,400	-
[7080]	26/06/17	775	803	774	792	+20	+2.59	21,800	-
[7080]	26/06/16	772	773	766	772	+7	+0.92	11,000	-
[7080]	26/06/15	773	775	763	765	-9	-1.16	18,100	-
[7080]	26/06/12	775	777	772	774	-1	-0.13	15,600	-
[7080]	26/06/11	788	788	775	775	-13	-1.65	11,500	-
[7080]	26/06/10	793	793	776	788	-6	-0.76	10,700	-
[7080]	26/06/09	803	803	776	794	-4	-0.50	17,800	-
[7080]	26/06/08	786	806	785	798	+2	+0.25	14,200	-
[7080]	26/06/05	788	796	775	796	+8	+1.02	13,200	-
[7080]	26/06/04	785	803	785	788	-5	-0.63	12,500	-
[7080]	26/06/03	795	799	791	793	-5	-0.63	12,300	-
[7080]	26/06/02	805	812	792	798	-15	-1.85	26,300	-
[7080]	26/06/01	802	814	802	813	+13	+1.63	21,500	-
[7080]	26/05/29	822	828	791	800	-13	-1.60	10,300	-
[7080]	26/05/28	818	818	800	813	-6	-0.73	7,500	-
[7080]	26/05/27	791	820	791	819	+20	+2.50	33,500	-
[7080]	26/05/26	787	823	787	799	0	0.00	22,700	-
[7080]	26/05/25	799	799	784	799	-2	-0.25	25,300	-
[7080]	26/05/22	797	801	786	801	-1.0	-0.12	10,200	-
[7080]	26/05/21	816	816	785	802	-7.0	-0.87	19,800	-
[7080]	26/05/20	814	821	786	809	-12.0	-1.46	17,100	-
[7080]	26/05/19	814	826	814	821	+7.0	+0.86	5,600	-
[7080]	26/05/18	823	830	801	814	-16.0	-1.93	18,800	-
[7080]	26/05/15	824	842	824	830	+8.0	+0.97	12,600	-
[7080]	26/05/14	862	862	810	822	-40.0	-4.64	85,200	-
[7080]	26/05/13	862	882	850	862	-60.0	-6.51	67,400	-
[7080]	26/05/12	897	934	897	922	+23.0	+2.56	21,100	-
[7080]	26/05/11	893	904	893	899	-1.0	-0.11	4,200	-
[7080]	26/05/08	880	900	880	900	+7.0	+0.78	9,500	-
[7080]	26/05/07	903	904	875	893	+5.0	+0.56	5,800	-
[7080]	26/05/01	904	904	882	888	-5.0	-0.56	6,200	-
[7080]	26/04/30	895	895	881	893	+6.0	+0.68	4,000	-
[7080]	26/04/28	886	892	878	887	-2.0	-0.22	6,300	-
[7080]	26/04/27	915	916	879	889	-11	-1.22	26,000	-
[7080]	26/04/24	900	900	893	900	-1	-0.11	7,400	-
[7080]	26/04/23	900	903	898	901	+1	+0.11	5,300	-
[7080]	26/04/22	904	910	900	900	-2	-0.22	9,000	-
[7080]	26/04/21	903	903	894	902	+5	+0.56	5,300	-
[7080]	26/04/20	902	905	895	897	-6	-0.66	8,600	-
[7080]	26/04/17	900	905	900	903	0	0.00	7,800	-
[7080]	26/04/16	903	910	903	903	-1	-0.11	4,600	-
[7080]	26/04/15	915	915	898	904	+8	+0.89	5,600	-
[7080]	26/04/14	904	907	896	896	-9	-0.99	3,200	-
[7080]	26/04/13	912	912	903	905	-8	-0.88	1,700	-
[7080]	26/04/10	920	920	902	913	-9	-0.98	6,100	-
[7080]	26/04/09	919	923	914	922	+2	+0.22	5,300	-
[7080]	26/04/08	915	920	912	920	+14	+1.55	8,900	-
[7080]	26/04/07	901	906	892	906	+17	+1.91	4,600	-
[7080]	26/04/06	911	911	887	889	-11	-1.22	3,000	-
[7080]	26/04/03	900	904	894	900	+4	+0.45	3,600	-
[7080]	26/04/02	915	915	894	896	-4	-0.44	3,600	-
[7080]	26/04/01	905	905	899	900	+10	+1.12	4,500	-
[7080]	26/03/31	881	898	881	890	+9	+1.02	3,400	-
[7080]	26/03/30	885	894	879	881	-16	-1.78	3,900	-
[7080]	26/03/27	881	912	881	897	+9	+1.01	3,400	-
[7080]	26/03/26	930	930	888	888	-22	-2.42	20,500	-
[7080]	26/03/25	887	910	884	910	+27	+3.06	12,100	-
[7080]	26/03/24	882	886	868	883	+1	+0.11	10,100	-
[7080]	26/03/23	881	888	872	882	-13	-1.45	12,300	-
[7080]	26/03/19	887	902	865	895	+14	+1.59	27,800	-
[7080]	26/03/18	870	884	868	881	+19	+2.20	9,700	-
[7080]	26/03/17	878	878	858	862	-2	-0.23	7,100	-
[7080]	26/03/16	870	870	850	864	0	0.00	13,000	-
[7080]	26/03/13	886	887	853	864	-22	-2.48	17,300	-
[7080]	26/03/12	900	900	870	886	-2	-0.23	11,900	-
[7080]	26/03/11	890	904	886	888	+13	+1.49	13,600	-
[7080]	26/03/10	890	890	870	875	+10	+1.16	15,900	-
[7080]	26/03/09	864	873	831	865	-14	-1.59	19,800	-
[7080]	26/03/06	878	895	870	879	-6	-0.68	12,500	-
[7080]	26/03/05	876	896	866	885	+39	+4.61	6,700	-
[7080]	26/03/04	884	889	835	846	-59	-6.52	40,800	-
[7080]	26/03/03	959	959	905	905	-48	-5.04	16,200	-
[7080]	26/03/02	943	962	928	953	+25	+2.69	27,100	-
[7080]	26/02/27	924	938	916	928	-2	-0.22	11,500	-
[7080]	26/02/26	964	964	927	930	-4	-0.43	14,700	-
[7080]	26/02/25	959	960	925	934	-25	-2.61	16,400	-
[7080]	26/02/24	968	968	959	959	+2	+0.21	8,900	-
[7080]	26/02/20	960	960	934	957	-11	-1.14	16,800	-
[7080]	26/02/19	924	969	924	968	+54	+5.91	40,200	-
[7080]	26/02/18	898	915	892	914	+14	+1.56	10,900	-
[7080]	26/02/17	871	900	871	900	+29	+3.33	30,900	-
[7080]	26/02/16	917	917	862	871	+59	+7.27	70,200	-
[7080]	26/02/13	807	812	786	812	+11	+1.37	10,400	-
[7080]	26/02/12	809	809	791	801	-1	-0.12	14,800	-
[7080]	26/02/10	806	808	802	802	-5	-0.62	5,100	-
[7080]	26/02/09	818	818	801	807	+1	+0.12	2,800	-
[7080]	26/02/06	815	815	804	806	+1	+0.12	4,700	-
[7080]	26/02/05	812	813	800	805	-11	-1.35	7,200	-
[7080]	26/02/04	817	817	800	816	-2	-0.24	12,800	-
[7080]	26/02/03	817	819	810	818	0	0.00	4,100	-
[7080]	26/02/02	820	827	804	818	+3	+0.37	4,100	-
[7080]	26/01/30	817	818	815	815	0	0.00	1,300	-
[7080]	26/01/29	818	820	813	815	-3	-0.37	3,500	-
[7080]	26/01/28	821	821	811	818	+6	+0.74	500	-
[7080]	26/01/27	816	818	812	812	-3	-0.37	1,000	-
[7080]	26/01/26	838	838	813	815	-8	-0.97	16,900	-
[7080]	26/01/23	821	823	820	823	+6	+0.73	4,400	-
[7080]	26/01/22	819	823	815	817	+3	+0.37	2,400	-
[7080]	26/01/21	825	825	807	814	-16	-1.93	9,300	-
[7080]	26/01/20	843	843	827	830	+2	+0.24	5,600	-
[7080]	26/01/19	820	828	817	828	+10	+1.22	4,000	-
[7080]	26/01/16	829	829	817	818	-5	-0.61	3,000	-
[7080]	26/01/15	808	827	807	823	+6	+0.73	8,000	-
[7080]	26/01/14	821	823	799	817	-10	-1.21	8,000	-
[7080]	26/01/13	828	828	816	827	+6	+0.73	5,500	-
[7080]	26/01/09	825	825	820	821	-10	-1.20	1,900	-
[7080]	26/01/08	830	831	816	831	0	0.00	6,600	-
[7080]	26/01/07	829	834	826	831	+6	+0.73	5,600	-
[7080]	26/01/06	825	832	823	825	+4	+0.49	5,800	-
[7080]	26/01/05	837	837	816	821	-2	-0.24	9,700	-
[7080]	25/12/30	853	853	806	823	-33	-3.86	6,100	-
[7080]	25/12/29	836	858	817	856	+44	+5.42	26,600	-
[7080]	25/12/26	839	839	810	812	+3	+0.37	22,300	-
[7080]	25/12/25	801	819	790	809	+11	+1.38	12,800	-
[7080]	25/12/24	807	807	798	798	-4	-0.50	2,900	-
[7080]	25/12/23	802	803	799	802	+2	+0.25	18,700	-
[7080]	25/12/22	809	809	800	800	-9	-1.11	9,200	-
[7080]	25/12/19	809	819	801	809	+2	+0.25	3,900	-
[7080]	25/12/18	811	811	799	807	-8	-0.98	5,300	-
[7080]	25/12/17	803	815	800	815	+12	+1.49	5,900	-
[7080]	25/12/16	809	811	800	803	-6	-0.74	2,900	-
[7080]	25/12/15	800	809	799	809	+9	+1.13	9,900	-
[7080]	25/12/12	794	803	794	800	+6	+0.76	9,000	-
[7080]	25/12/11	800	803	787	794	-12	-1.49	12,100	-
[7080]	25/12/10	801	806	800	806	+3	+0.37	3,000	-
[7080]	25/12/09	803	811	803	803	-1	-0.12	2,800	-
[7080]	25/12/08	808	821	804	804	-5	-0.62	6,000	-
[7080]	25/12/05	802	817	802	809	+8	+1.00	4,800	-
[7080]	25/12/04	814	814	801	801	-8	-0.99	6,500	-
[7080]	25/12/03	801	809	792	809	+9	+1.13	9,400	-
[7080]	25/12/02	820	820	800	800	-13	-1.60	9,600	-
[7080]	25/12/01	842	842	811	813	-24	-2.87	8,200	-
[7080]	25/11/28	824	840	824	837	+15	+1.82	11,200	-
[7080]	25/11/27	826	832	822	822	-3	-0.36	4,500	-
[7080]	25/11/26	835	835	811	825	+5	+0.61	16,200	-
[7080]	25/11/25	810	822	803	820	+16	+1.99	19,500	-
[7080]	25/11/21	795	808	792	804	+6	+0.75	8,500	-
[7080]	25/11/20	796	807	796	798	+10	+1.27	13,500	-
[7080]	25/11/19	800	801	751	788	-14	-1.75	45,300	-
[7080]	25/11/18	811	815	802	802	-18	-2.20	21,400	-
[7080]	25/11/17	820	828	807	820	-7	-0.85	33,900	-
[7080]	25/11/14	819	840	819	827	-7	-0.84	22,300	-
[7080]	25/11/13	849	850	816	834	-15	-1.77	50,500	-
[7080]	25/11/12	843	868	837	849	-69	-7.52	97,900	-
[7080]	25/11/11	903	923	895	918	+14	+1.55	26,000	-
[7080]	25/11/10	892	904	892	904	+12	+1.35	6,200	-
[7080]	25/11/07	873	894	873	892	+4	+0.45	4,900	-
[7080]	25/11/06	885	894	881	888	+4	+0.45	3,200	-
[7080]	25/11/05	889	889	875	884	+2	+0.23	8,100	-
[7080]	25/11/04	895	896	882	882	-13	-1.45	4,600	-
[7080]	25/10/31	893	910	875	895	-2	-0.22	7,700	-
[7080]	25/10/30	900	901	892	897	-9	-0.99	5,400	-
[7080]	25/10/29	905	908	878	906	+1	+0.11	11,200	-
[7080]	25/10/28	917	924	902	905	-20	-2.16	12,300	-
[7080]	25/10/27	938	938	913	925	+17	+1.87	15,300	-
[7080]	25/10/24	902	909	902	908	+9	+1.00	4,100	-
[7080]	25/10/23	899	903	890	899	+7	+0.78	5,100	-
[7080]	25/10/22	887	898	887	892	-1	-0.11	7,200	-
[7080]	25/10/21	910	910	887	893	-8	-0.89	12,900	-
[7080]	25/10/20	896	901	888	901	+32	+3.68	12,300	-
[7080]	25/10/17	876	883	869	869	-16	-1.81	5,800	-
[7080]	25/10/16	871	895	868	885	+10	+1.14	12,300	-
[7080]	25/10/15	852	882	852	875	+24	+2.82	8,300	-
[7080]	25/10/14	830	858	824	851	+1	+0.12	36,700	-
[7080]	25/10/10	881	888	837	850	-40	-4.49	45,300	-
[7080]	25/10/09	907	907	890	890	-17	-1.87	7,700	-
[7080]	25/10/08	916	916	906	907	-8	-0.87	2,400	-
[7080]	25/10/07	921	937	915	915	-2	-0.22	8,000	-
[7080]	25/10/06	906	919	904	917	+15	+1.66	11,900	-
[7080]	25/10/03	900	916	899	902	-3	-0.33	9,300	-
[7080]	25/10/02	900	920	897	905	+8	+0.89	12,200	-
[7080]	25/10/01	942	942	897	897	-32	-3.44	27,900	-
[7080]	25/09/30	950	950	920	929	-6	-0.64	8,700	-
[7080]	25/09/29	935	950	911	935	-7	-0.74	14,300	-
[7080]	25/09/26	961	961	937	942	-19	-1.98	21,500	-
[7080]	25/09/25	974	975	955	961	+2	+0.21	10,700	-
[7080]	25/09/24	970	971	950	959	-9	-0.93	11,600	-
[7080]	25/09/22	960	992	951	968	+36	+3.86	32,500	-
[7080]	25/09/19	941	958	923	932	-2	-0.21	21,200	-
[7080]	25/09/18	936	946	931	934	+8	+0.86	13,300	-
[7080]	25/09/17	943	950	924	926	-17	-1.80	13,200	-
[7080]	25/09/16	912	951	900	943	+43	+4.78	29,200	-
[7080]	25/09/12	909	914	892	900	-10	-1.10	27,600	-
[7080]	25/09/11	902	927	902	910	-4	-0.44	14,000	-
[7080]	25/09/10	916	932	901	914	-5	-0.54	18,100	-
[7080]	25/09/09	940	944	903	919	-20	-2.13	35,200	-
[7080]	25/09/08	929	944	924	939	+23	+2.51	13,300	-
[7080]	25/09/05	925	926	913	916	-14	-1.51	13,500	-