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
[7215]	26/10/29	405	405	399	401	+3.0	+0.75	4,100	3,760,526,592
[7215]	26/10/28	388	400	388	398	+6.0	+1.53	6,400	3,732,392,960
[7215]	26/10/27	405	405	383	392	-13.0	-3.21	22,200	3,676,125,696
[7215]	26/10/26	400	405	399	405	+1.0	+0.25	3,500	3,798,038,272
[7215]	26/10/23	407	407	400	404	-4.0	-0.98	2,900	3,788,660,224
[7215]	26/10/22	409	409	405	408	+1.0	+0.25	5,500	3,826,171,904
[7215]	26/10/21	－	－	－	407	－	－	0	-
[7215]	26/10/20	412	414	407	407	0	+0.00	2,100	3,816,793,856
[7215]	26/10/19	410	410	407	407	-4.0	-0.97	400	3,816,793,856
[7215]	26/10/16	411	414	411	411	0	+0.00	6,700	3,854,305,280
[7215]	26/10/15	410	418	410	411	-4.0	-0.96	3,700	3,854,305,280
[7215]	26/10/14	404	415	404	415	+11.0	+2.72	2,500	3,891,816,960
[7215]	26/10/13	404	404	404	404	-2.0	-0.49	300	3,788,660,224
[7215]	26/10/09	406	406	406	406	0	+0.00	3,900	3,807,416,064
[7215]	26/10/08	406	407	405	406	-3.0	-0.73	2,800	3,807,416,064
[7215]	26/10/07	412	412	405	409	-3.0	-0.73	7,700	3,835,549,696
[7215]	26/10/06	415	416	412	412	-3.0	-0.72	13,300	3,863,683,328
[7215]	26/10/05	417	417	410	415	+1.0	+0.24	8,300	3,891,816,960
[7215]	26/10/02	416	419	412	414	-2.0	-0.48	8,200	3,882,438,912
[7215]	26/10/01	416	418	416	416	-2.0	-0.48	2,000	3,901,194,752
[7215]	26/09/30	419	425	418	418	+3.0	+0.72	4,600	3,919,950,592
[7215]	26/09/29	419	419	415	415	-4.0	-0.95	6,100	3,891,816,960
[7215]	26/09/28	422	422	419	419	-3.0	-0.71	1,900	3,929,328,384
[7215]	26/09/25	425	425	422	422	-3.0	-0.71	1,600	3,957,462,016
[7215]	26/09/24	423	425	423	425	+2.0	+0.47	600	3,985,595,648
[7215]	26/09/18	423	424	423	423	+2.0	+0.48	1,000	3,966,839,808
[7215]	26/09/17	423	423	420	421	-2.0	-0.47	3,700	3,948,084,224
[7215]	26/09/16	427	427	423	423	-1.0	-0.24	400	3,966,839,808
[7215]	26/09/15	424	427	423	424	-3.0	-0.70	2,300	3,976,217,600
[7215]	26/09/14	427	427	415	427	-1.0	-0.23	6,100	4,004,351,232
[7215]	26/09/11	423	428	421	428	+1.0	+0.23	1,300	4,013,729,280
[7215]	26/09/10	415	427	415	427	+4.0	+0.95	3,700	4,004,351,232
[7215]	26/09/09	423	423	423	423	0	+0.00	100	3,966,839,808
[7215]	26/09/08	425	425	423	423	-3.0	-0.70	400	3,966,839,808
[7215]	26/09/07	426	426	426	426	+3.0	+0.71	300	3,994,973,440
[7215]	26/09/04	425	425	423	423	-2.0	-0.47	200	3,966,839,808
[7215]	26/09/03	424	426	420	425	+2.0	+0.47	4,200	3,985,595,648
[7215]	26/09/02	437	437	419	423	-14.0	-3.20	14,700	3,966,839,808
[7215]	26/09/01	437	437	435	437	+2.0	+0.46	2,000	4,098,130,176
[7215]	26/08/31	442	442	434	435	-5.0	-1.14	3,900	4,079,374,336
[7215]	26/08/28	441	441	439	440	-1.0	-0.23	500	4,126,263,808
[7215]	26/08/27	442	447	433	441	-5.0	-1.12	9,000	4,135,641,600
[7215]	26/08/26	448	448	441	446	0	+0.00	6,700	4,182,530,816
[7215]	26/08/25	447	447	442	446	+2.0	+0.45	13,900	4,182,530,816
[7215]	26/08/24	453	453	436	444	-8.0	-1.77	29,800	4,163,775,232
[7215]	26/08/21	438	460	438	452	+14.0	+3.20	18,500	4,238,798,080
[7215]	26/08/20	436	438	432	438	+7.0	+1.62	4,200	4,107,507,968
[7215]	26/08/19	437	437	431	431	-5.0	-1.15	1,200	4,041,862,912
[7215]	26/08/18	437	438	436	436	0	+0.00	700	4,088,752,128
[7215]	26/08/17	438	438	434	436	-2.0	-0.46	2,100	4,088,752,128
[7215]	26/08/14	431	439	431	438	+7.0	+1.62	2,900	4,107,507,968
[7215]	26/08/13	431	432	431	431	0	+0.00	700	4,041,862,912
[7215]	26/08/12	437	437	430	431	-7.0	-1.60	7,500	4,041,862,912
[7215]	26/08/10	438	442	434	438	0	+0.00	7,600	4,107,507,968
[7215]	26/08/07	438	438	423	438	-4.0	-0.90	8,700	4,107,507,968
[7215]	26/08/06	435	444	435	442	+3.0	+0.68	9,600	4,145,019,392
[7215]	26/08/05	435	439	434	439	+6.0	+1.39	2,900	4,116,885,760
[7215]	26/08/04	423	439	423	433	+14.0	+3.34	5,500	4,060,618,496
[7215]	26/08/03	420	420	419	419	-2.0	-0.48	600	3,929,328,384
[7215]	26/07/31	421	421	421	421	-3.0	-0.71	400	3,948,084,224
[7215]	26/07/30	423	424	423	424	+3.0	+0.71	1,600	3,976,217,600
[7215]	26/07/29	419	423	419	421	-1.0	-0.24	2,400	3,948,084,224
[7215]	26/07/28	421	422	417	422	+1.0	+0.24	2,400	3,957,462,016
[7215]	26/07/27	414	424	414	421	+5.0	+1.20	3,800	3,948,084,224
[7215]	26/07/24	418	420	416	416	-2.0	-0.48	6,700	3,901,194,752
[7215]	26/07/23	419	419	416	418	0	+0.00	1,300	3,919,950,592
[7215]	26/07/22	414	418	414	418	+1.0	+0.24	2,100	3,919,950,592
[7215]	26/07/21	413	417	413	417	+3.0	+0.72	1,100	3,910,572,544
[7215]	26/07/17	411	419	411	414	0	0.00	1,700	-
[7215]	26/07/16	414	414	414	414	0	0.00	1,200	-
[7215]	26/07/15	422	422	414	414	+2	+0.49	2,200	-
[7215]	26/07/14	410	413	410	412	+2	+0.49	400	-
[7215]	26/07/13	410	412	410	410	+2	+0.49	2,000	-
[7215]	26/07/10	412	418	408	408	-2	-0.49	6,200	-
[7215]	26/07/09	415	422	406	410	-5	-1.20	8,500	-
[7215]	26/07/08	416	416	415	415	-5	-1.19	300	-
[7215]	26/07/07	420	420	419	420	0	0.00	2,200	-
[7215]	26/07/06	426	432	420	420	-6	-1.41	8,600	-
[7215]	26/07/03	430	431	426	426	-4	-0.93	1,900	-
[7215]	26/07/02	411	430	411	430	+15	+3.61	46,100	-
[7215]	26/07/01	411	415	408	415	0	0.00	3,200	-
[7215]	26/06/30	415	415	413	415	-1	-0.24	3,600	-
[7215]	26/06/29	416	418	416	416	+1	+0.24	2,100	-
[7215]	26/06/26	415	417	415	415	-1	-0.24	2,400	-
[7215]	26/06/25	426	426	416	416	-2	-0.48	6,700	-
[7215]	26/06/24	418	418	416	418	0	0.00	1,300	-
[7215]	26/06/23	420	420	414	418	-2	-0.48	5,300	-
[7215]	26/06/22	424	424	416	420	-3	-0.71	5,400	-
[7215]	26/06/19	424	424	418	423	-1	-0.24	3,800	-
[7215]	26/06/18	426	427	422	424	-2	-0.47	4,000	-
[7215]	26/06/17	426	430	422	426	0	0.00	5,700	-
[7215]	26/06/16	427	427	415	426	-1	-0.23	12,200	-
[7215]	26/06/15	429	435	414	427	-9	-2.06	7,600	-
[7215]	26/06/12	453	453	430	436	-2	-0.46	8,600	-
[7215]	26/06/11	450	450	437	438	-11	-2.45	2,900	-
[7215]	26/06/10	449	452	445	449	-3	-0.66	1,300	-
[7215]	26/06/09	453	459	448	452	-1	-0.22	3,100	-
[7215]	26/06/08	449	457	449	453	-2	-0.44	10,000	-
[7215]	26/06/05	451	455	445	455	-1	-0.22	3,900	-
[7215]	26/06/04	423	456	423	456	+17	+3.87	8,700	-
[7215]	26/06/03	444	448	434	439	-9	-2.01	7,000	-
[7215]	26/06/02	448	448	439	448	-5	-1.10	3,100	-
[7215]	26/06/01	441	454	441	453	+4	+0.89	6,600	-
[7215]	26/05/29	450	456	449	449	+5	+1.13	23,500	-
[7215]	26/05/28	438	445	436	444	+2	+0.45	5,200	-
[7215]	26/05/27	439	444	435	442	+2	+0.45	8,200	-
[7215]	26/05/26	431	440	420	440	+7	+1.62	11,400	-
[7215]	26/05/25	438	442	423	433	-4	-0.92	14,000	-
[7215]	26/05/22	430	448	424	437	+7.0	+1.63	27,100	-
[7215]	26/05/21	422	430	421	430	+10.0	+2.38	9,500	-
[7215]	26/05/20	410	424	409	420	+10.0	+2.44	10,700	-
[7215]	26/05/19	404	410	401	410	+5.0	+1.23	13,900	-
[7215]	26/05/18	414	428	399	405	-48.0	-10.60	67,500	-
[7215]	26/05/15	387	460	366	453	+50.0	+12.41	214,600	-
[7215]	26/05/14	397	409	389	403	+8.0	+2.03	39,100	-
[7215]	26/05/13	390	395	387	395	+5.0	+1.28	10,800	-
[7215]	26/05/12	375	390	375	390	+14.0	+3.72	9,200	-
[7215]	26/05/11	367	389	367	376	+12.0	+3.30	12,200	-
[7215]	26/05/08	386	386	361	364	-14.0	-3.70	21,900	-
[7215]	26/05/07	374	378	373	378	0	+0.00	1,600	-
[7215]	26/05/01	374	378	369	378	+4.0	+1.07	4,800	-
[7215]	26/04/30	371	374	371	374	+3.0	+0.81	2,500	-
[7215]	26/04/28	373	373	371	371	-1.0	-0.27	2,000	-
[7215]	26/04/27	377	377	372	372	-7	-1.85	2,200	-
[7215]	26/04/24	382	382	376	379	+3	+0.80	700	-
[7215]	26/04/23	376	376	374	376	0	0.00	1,000	-
[7215]	26/04/22	383	385	376	376	-7	-1.83	7,000	-
[7215]	26/04/21	380	386	380	383	+4	+1.06	2,500	-
[7215]	26/04/20	373	379	372	379	+7	+1.88	2,700	-
[7215]	26/04/17	372	372	372	372	-1	-0.27	1,200	-
[7215]	26/04/16	375	375	373	373	0	0.00	1,900	-
[7215]	26/04/15	379	379	370	373	-6	-1.58	3,400	-
[7215]	26/04/14	378	379	377	379	+1	+0.26	2,800	-
[7215]	26/04/13	370	384	370	378	+8	+2.16	3,800	-
[7215]	26/04/10	371	371	369	370	0	0.00	1,200	-
[7215]	26/04/09	369	372	368	370	+1	+0.27	4,800	-
[7215]	26/04/08	373	374	368	369	+2	+0.54	2,100	-
[7215]	26/04/07	366	371	366	367	-4	-1.08	700	-
[7215]	26/04/06	369	375	364	371	+3	+0.82	3,500	-
[7215]	26/04/03	366	369	363	368	0	0.00	3,500	-
[7215]	26/04/02	368	368	361	368	+5	+1.38	1,900	-
[7215]	26/04/01	360	364	360	363	+4	+1.11	1,300	-
[7215]	26/03/31	362	363	359	359	-2	-0.55	1,400	-
[7215]	26/03/30	362	363	361	361	-9	-2.43	5,500	-
[7215]	26/03/27	368	393	368	370	-2	-0.54	14,900	-
[7215]	26/03/26	373	375	371	372	-1	-0.27	3,900	-
[7215]	26/03/25	369	379	366	373	+9	+2.47	8,200	-
[7215]	26/03/24	366	366	362	364	+3	+0.83	1,700	-
[7215]	26/03/23	362	366	357	361	-13	-3.48	39,100	-
[7215]	26/03/19	372	374	369	374	-1	-0.27	4,900	-
[7215]	26/03/18	374	382	370	375	+1	+0.27	5,400	-
[7215]	26/03/17	374	381	373	374	0	0.00	4,800	-
[7215]	26/03/16	376	378	369	374	-2	-0.53	6,100	-
[7215]	26/03/13	371	376	369	376	-1	-0.27	4,600	-
[7215]	26/03/12	378	379	374	377	-1	-0.26	3,200	-
[7215]	26/03/11	377	381	375	378	+4	+1.07	6,800	-
[7215]	26/03/10	377	377	370	374	+5	+1.36	9,700	-
[7215]	26/03/09	374	374	358	369	-9	-2.38	30,500	-
[7215]	26/03/06	372	384	372	378	+4	+1.07	8,900	-
[7215]	26/03/05	363	374	362	374	+10	+2.75	33,700	-
[7215]	26/03/04	384	388	364	364	-25	-6.43	20,000	-
[7215]	26/03/03	398	399	389	389	-11	-2.75	6,900	-
[7215]	26/03/02	398	400	396	400	-3	-0.74	9,500	-
[7215]	26/02/27	399	403	397	403	+3	+0.75	9,900	-
[7215]	26/02/26	397	400	395	400	+5	+1.27	7,500	-
[7215]	26/02/25	400	400	394	395	-5	-1.25	3,500	-
[7215]	26/02/24	399	400	395	400	+2	+0.50	3,600	-
[7215]	26/02/20	400	401	398	398	-6	-1.49	4,200	-
[7215]	26/02/19	399	404	396	404	+2	+0.50	5,500	-
[7215]	26/02/18	395	403	390	402	+11	+2.81	15,300	-
[7215]	26/02/17	380	391	380	391	+11	+2.89	13,300	-
[7215]	26/02/16	376	384	376	380	+3	+0.80	9,800	-
[7215]	26/02/13	381	388	375	377	-20	-5.04	25,500	-
[7215]	26/02/12	394	401	391	397	+5	+1.28	28,100	-
[7215]	26/02/10	394	394	385	392	+6	+1.55	9,300	-
[7215]	26/02/09	382	391	382	386	+4	+1.05	21,800	-
[7215]	26/02/06	380	382	380	382	+2	+0.53	3,000	-
[7215]	26/02/05	380	381	380	380	0	0.00	4,000	-
[7215]	26/02/04	386	386	375	380	-7	-1.81	16,300	-
[7215]	26/02/03	389	389	387	387	+3	+0.78	3,000	-
[7215]	26/02/02	382	385	382	384	0	0.00	3,100	-
[7215]	26/01/30	382	385	380	384	+3	+0.79	4,200	-
[7215]	26/01/29	381	384	381	381	-2	-0.52	4,900	-
[7215]	26/01/28	388	388	383	383	-5	-1.29	4,300	-
[7215]	26/01/27	382	389	381	388	+6	+1.57	7,700	-
[7215]	26/01/26	385	385	382	382	-3	-0.78	1,200	-
[7215]	26/01/23	382	387	382	385	+5	+1.32	3,300	-
[7215]	26/01/22	377	385	377	380	+5	+1.33	7,500	-
[7215]	26/01/21	379	379	374	375	-4	-1.06	7,000	-
[7215]	26/01/20	381	384	378	379	-2	-0.52	5,400	-
[7215]	26/01/19	381	382	379	381	0	0.00	4,900	-
[7215]	26/01/16	377	381	377	381	+3	+0.79	3,500	-
[7215]	26/01/15	382	382	374	378	-3	-0.79	16,300	-
[7215]	26/01/14	380	383	376	381	-2	-0.52	14,500	-
[7215]	26/01/13	378	383	376	383	+7	+1.86	14,900	-
[7215]	26/01/09	377	380	369	376	-3	-0.79	17,200	-
[7215]	26/01/08	384	384	377	379	-2	-0.52	18,800	-
[7215]	26/01/07	367	381	366	381	+14	+3.81	21,200	-
[7215]	26/01/06	363	370	363	367	+4	+1.10	4,900	-
[7215]	26/01/05	358	364	358	363	+4	+1.11	6,300	-
[7215]	25/12/30	358	359	357	359	+2	+0.56	13,000	-
[7215]	25/12/29	356	358	356	357	0	0.00	3,100	-
[7215]	25/12/26	356	358	356	357	+1	+0.28	14,600	-
[7215]	25/12/25	360	360	350	356	-4	-1.11	23,600	-
[7215]	25/12/24	364	364	360	360	-1	-0.28	7,300	-
[7215]	25/12/23	360	365	359	361	+1	+0.28	18,100	-
[7215]	25/12/22	354	361	353	360	+6	+1.69	36,900	-
[7215]	25/12/19	349	354	349	354	+4	+1.14	10,200	-
[7215]	25/12/18	349	352	348	350	-1	-0.28	13,600	-
[7215]	25/12/17	351	352	349	351	0	0.00	5,700	-
[7215]	25/12/16	357	360	350	351	-9	-2.50	11,300	-
[7215]	25/12/15	352	360	350	360	+8	+2.27	34,700	-
[7215]	25/12/12	347	354	347	352	+6	+1.73	37,300	-
[7215]	25/12/11	348	350	346	346	-1	-0.29	8,500	-
[7215]	25/12/10	351	354	347	347	-3	-0.86	66,400	-
[7215]	25/12/09	351	354	350	350	-1	-0.28	11,700	-
[7215]	25/12/08	352	353	350	351	0	0.00	8,700	-
[7215]	25/12/05	360	360	351	351	-8	-2.23	3,600	-
[7215]	25/12/04	356	359	351	359	+3	+0.84	31,000	-
[7215]	25/12/03	359	362	355	356	-4	-1.11	41,500	-
[7215]	25/12/02	362	364	355	360	-1	-0.28	20,000	-
[7215]	25/12/01	366	366	360	361	-4	-1.10	5,600	-
[7215]	25/11/28	351	366	351	365	+14	+3.99	18,900	-
[7215]	25/11/27	348	358	348	351	+1	+0.29	10,900	-
[7215]	25/11/26	343	350	343	350	+7	+2.04	6,500	-
[7215]	25/11/25	344	345	341	343	+1	+0.29	7,600	-
[7215]	25/11/21	339	346	337	342	+3	+0.88	9,800	-
[7215]	25/11/20	342	342	338	339	-4	-1.17	6,200	-
[7215]	25/11/19	340	343	339	343	+4	+1.18	11,100	-
[7215]	25/11/18	351	351	339	339	-12	-3.42	41,000	-
[7215]	25/11/17	351	353	346	351	+1	+0.29	19,400	-
[7215]	25/11/14	352	358	349	350	-14	-3.85	48,900	-
[7215]	25/11/13	361	368	357	364	-16	-4.21	48,200	-
[7215]	25/11/12	379	384	376	380	+1	+0.26	28,900	-
[7215]	25/11/11	373	381	372	379	+6	+1.61	23,800	-
[7215]	25/11/10	374	377	371	373	-2	-0.53	8,400	-
[7215]	25/11/07	374	380	369	375	+1	+0.27	6,700	-
[7215]	25/11/06	368	380	366	374	+6	+1.63	44,000	-
[7215]	25/11/05	368	369	361	368	-1	-0.27	17,200	-
[7215]	25/11/04	369	371	365	369	+1	+0.27	16,600	-
[7215]	25/10/31	369	369	364	368	+3	+0.82	5,900	-
[7215]	25/10/30	369	369	363	365	0	0.00	6,000	-
[7215]	25/10/29	369	369	360	365	+3	+0.83	15,200	-
[7215]	25/10/28	360	363	360	362	+1	+0.28	107,300	-
[7215]	25/10/27	361	361	358	361	-1	-0.28	16,600	-
[7215]	25/10/24	361	364	357	362	0	0.00	16,500	-
[7215]	25/10/23	361	362	356	362	0	0.00	14,300	-
[7215]	25/10/22	359	367	359	362	+3	+0.84	42,900	-
[7215]	25/10/21	363	364	358	359	0	0.00	18,800	-
[7215]	25/10/20	353	364	352	359	+6	+1.70	19,600	-
[7215]	25/10/17	349	353	349	353	0	0.00	5,300	-
[7215]	25/10/16	355	355	349	353	-2	-0.56	8,100	-
[7215]	25/10/15	349	356	346	355	+9	+2.60	12,600	-
[7215]	25/10/14	359	365	342	346	-16	-4.42	37,600	-
[7215]	25/10/10	362	362	360	362	0	0.00	1,500	-
[7215]	25/10/09	362	364	357	362	0	0.00	7,600	-
[7215]	25/10/08	363	364	357	362	-1	-0.28	31,000	-
[7215]	25/10/07	364	364	363	363	-1	-0.27	1,700	-
[7215]	25/10/06	370	370	362	364	+1	+0.28	12,200	-
[7215]	25/10/03	365	365	363	363	-4	-1.09	21,900	-
[7215]	25/10/02	362	370	362	367	+5	+1.38	3,800	-
[7215]	25/10/01	378	378	360	362	-12	-3.21	21,400	-
[7215]	25/09/30	377	379	374	374	-1	-0.27	4,100	-
[7215]	25/09/29	380	384	375	375	-5	-1.32	18,100	-
[7215]	25/09/26	381	385	379	380	-4	-1.04	20,500	-
[7215]	25/09/25	384	385	382	384	0	0.00	9,200	-
[7215]	25/09/24	384	384	382	384	+1	+0.26	6,500	-
[7215]	25/09/22	381	387	381	383	-1	-0.26	30,300	-
[7215]	25/09/19	384	385	382	384	+1	+0.26	2,800	-
[7215]	25/09/18	384	387	382	383	-1	-0.26	8,300	-
[7215]	25/09/17	386	386	380	384	0	0.00	12,200	-
[7215]	25/09/16	383	384	382	384	+1	+0.26	7,000	-
[7215]	25/09/12	385	385	383	383	-1	-0.26	8,800	-
[7215]	25/09/11	384	387	383	384	0	0.00	10,700	-
[7215]	25/09/10	383	387	382	384	0	0.00	15,800	-
[7215]	25/09/09	384	386	382	384	0	0.00	23,400	-
[7215]	25/09/08	385	385	383	384	0	0.00	32,000	-
[7215]	25/09/05	387	392	384	384	-1	-0.26	127,800	-