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
[7615]	26/10/29	87	89	87	87	-1.0	-1.14	26,500	1,800,857,728
[7615]	26/10/28	89	89	87	88	-1.0	-1.12	59,200	1,821,557,248
[7615]	26/10/27	88	90	88	89	-1.0	-1.11	45,700	1,842,256,768
[7615]	26/10/26	88	90	88	90	+2.0	+2.27	54,700	1,862,956,288
[7615]	26/10/23	88	89	87	88	-1.0	-1.12	168,600	1,821,557,248
[7615]	26/10/22	89	91	89	89	-1.0	-1.11	125,100	1,842,256,768
[7615]	26/10/21	88	90	88	90	+2.0	+2.27	56,400	1,862,956,288
[7615]	26/10/20	90	91	88	88	-2.0	-2.22	175,200	1,821,557,248
[7615]	26/10/19	90	90	89	90	0	+0.00	44,800	1,862,956,288
[7615]	26/10/16	90	91	89	90	0	+0.00	161,000	1,862,956,288
[7615]	26/10/15	91	91	90	90	-2.0	-2.17	90,200	1,862,956,288
[7615]	26/10/14	91	93	91	92	+1.0	+1.10	79,000	1,904,355,328
[7615]	26/10/13	92	93	91	91	-2.0	-2.15	102,500	1,883,655,808
[7615]	26/10/09	92	93	92	93	0	+0.00	52,700	1,925,054,848
[7615]	26/10/08	93	93	92	93	0	+0.00	67,500	1,925,054,848
[7615]	26/10/07	94	94	93	93	-1.0	-1.06	56,300	1,925,054,848
[7615]	26/10/06	94	95	94	94	0	+0.00	37,700	1,945,754,368
[7615]	26/10/05	95	95	94	94	0	+0.00	49,700	1,945,754,368
[7615]	26/10/02	94	95	94	94	-1.0	-1.05	57,700	1,945,754,368
[7615]	26/10/01	95	96	94	95	0	+0.00	25,300	1,966,453,888
[7615]	26/09/30	95	96	95	95	+1.0	+1.06	39,600	1,966,453,888
[7615]	26/09/29	98	98	93	94	-3.0	-3.09	162,600	1,945,754,368
[7615]	26/09/28	97	98	97	97	-1.0	-1.02	53,300	2,007,852,800
[7615]	26/09/25	98	98	97	98	+1.0	+1.03	27,900	2,028,552,320
[7615]	26/09/24	99	100	97	97	-2.0	-2.02	164,100	2,007,852,800
[7615]	26/09/18	98	99	97	99	+2.0	+2.06	131,100	2,049,251,840
[7615]	26/09/17	97	98	96	97	-1.0	-1.02	216,700	2,007,852,800
[7615]	26/09/16	98	99	97	98	0	+0.00	89,800	2,028,552,320
[7615]	26/09/15	97	99	97	98	0	+0.00	41,300	2,028,552,320
[7615]	26/09/14	97	98	96	98	+1.0	+1.03	32,100	2,028,552,320
[7615]	26/09/11	97	97	96	97	0	+0.00	64,800	2,007,852,800
[7615]	26/09/10	99	99	96	97	-2.0	-2.02	153,700	2,007,852,800
[7615]	26/09/09	99	99	98	99	-1.0	-1.00	170,600	2,049,251,840
[7615]	26/09/08	99	103	98	100	+1.0	+1.01	283,900	2,069,951,360
[7615]	26/09/07	102	102	98	99	-3.0	-2.94	273,900	2,049,251,840
[7615]	26/09/04	101	102	100	102	+2.0	+2.00	105,600	2,111,350,400
[7615]	26/09/03	103	104	100	100	-3.0	-2.91	280,600	2,069,951,360
[7615]	26/09/02	100	106	100	103	0	+0.00	393,800	2,132,049,920
[7615]	26/09/01	100	109	99	103	+3.0	+3.00	1,203,900	2,132,049,920
[7615]	26/08/31	101	101	98	100	0	+0.00	273,200	2,069,951,360
[7615]	26/08/28	101	103	99	100	-4.0	-3.85	337,200	2,069,951,360
[7615]	26/08/27	110	111	101	104	+3.0	+2.97	1,641,100	2,152,749,568
[7615]	26/08/26	97	123	95	101	+3.0	+3.06	5,824,300	2,090,650,880
[7615]	26/08/25	92	104	91	98	+5.0	+5.38	1,190,100	2,028,552,320
[7615]	26/08/24	92	93	92	93	+1.0	+1.09	80,900	1,925,054,848
[7615]	26/08/21	92	93	91	92	-1.0	-1.08	71,100	1,904,355,328
[7615]	26/08/20	91	93	91	93	+2.0	+2.20	61,500	1,925,054,848
[7615]	26/08/19	91	92	91	91	-1.0	-1.09	32,500	1,883,655,808
[7615]	26/08/18	92	93	91	92	-1.0	-1.08	118,000	1,904,359,936
[7615]	26/08/17	92	93	91	93	0	+0.00	98,600	1,925,059,456
[7615]	26/08/14	95	95	92	93	0	+0.00	200,500	1,925,059,456
[7615]	26/08/13	92	95	91	93	-1.0	-1.06	375,300	1,925,059,456
[7615]	26/08/12	93	96	92	94	-5.0	-5.05	285,000	1,945,758,976
[7615]	26/08/10	97	99	95	99	+1.0	+1.02	189,900	2,049,256,832
[7615]	26/08/07	99	99	96	98	-2.0	-2.00	134,600	2,028,557,312
[7615]	26/08/06	100	100	98	100	0	+0.00	47,700	2,069,956,352
[7615]	26/08/05	98	100	98	100	+2.0	+2.04	74,500	2,069,956,352
[7615]	26/08/04	98	100	98	98	-1.0	-1.01	29,800	2,028,557,312
[7615]	26/08/03	99	100	98	99	0	+0.00	38,900	2,049,256,832
[7615]	26/07/31	97	101	97	99	+1.0	+1.02	134,800	2,049,256,832
[7615]	26/07/30	97	99	97	98	+1.0	+1.03	30,500	2,028,557,312
[7615]	26/07/29	99	99	97	97	-2.0	-2.02	85,300	2,007,857,664
[7615]	26/07/28	99	99	97	99	0	+0.00	60,100	2,049,256,832
[7615]	26/07/27	98	99	97	99	+2.0	+2.06	26,400	2,049,256,832
[7615]	26/07/24	99	99	97	97	-1.0	-1.02	13,300	2,007,857,664
[7615]	26/07/23	98	99	97	98	0	+0.00	38,700	2,028,557,312
[7615]	26/07/22	98	98	96	98	0	+0.00	39,300	2,028,557,312
[7615]	26/07/21	96	98	94	98	+2.0	+2.08	75,700	2,028,557,312
[7615]	26/07/17	98	98	95	96	-3	-3.03	188,600	-
[7615]	26/07/16	100	101	98	99	0	0.00	267,500	-
[7615]	26/07/15	98	99	97	99	+1	+1.02	85,800	-
[7615]	26/07/14	97	98	96	98	0	0.00	58,800	-
[7615]	26/07/13	97	99	95	98	+1	+1.03	138,200	-
[7615]	26/07/10	97	97	95	97	0	0.00	36,300	-
[7615]	26/07/09	96	97	94	97	+1	+1.04	57,200	-
[7615]	26/07/08	94	96	93	96	+2	+2.13	46,000	-
[7615]	26/07/07	97	97	94	94	-3	-3.09	83,500	-
[7615]	26/07/06	94	97	94	97	+2	+2.11	124,500	-
[7615]	26/07/03	93	95	93	95	0	0.00	67,300	-
[7615]	26/07/02	93	95	92	95	+1	+1.06	92,600	-
[7615]	26/07/01	93	94	93	94	0	0.00	53,300	-
[7615]	26/06/30	92	94	92	94	+2	+2.17	87,000	-
[7615]	26/06/29	91	93	91	92	0	0.00	111,900	-
[7615]	26/06/26	93	93	91	92	-2	-2.13	198,200	-
[7615]	26/06/25	93	94	93	94	+1	+1.08	57,200	-
[7615]	26/06/24	94	95	92	93	0	0.00	94,900	-
[7615]	26/06/23	96	96	93	93	-5	-5.10	143,200	-
[7615]	26/06/22	94	98	94	98	+3	+3.16	99,400	-
[7615]	26/06/19	97	97	92	95	-2	-2.06	179,600	-
[7615]	26/06/18	94	97	94	97	+2	+2.11	124,900	-
[7615]	26/06/17	93	95	93	95	0	0.00	79,600	-
[7615]	26/06/16	94	95	92	95	0	0.00	114,800	-
[7615]	26/06/15	93	96	93	95	+2	+2.15	105,100	-
[7615]	26/06/12	92	93	92	93	0	0.00	102,700	-
[7615]	26/06/11	94	94	92	93	0	0.00	149,100	-
[7615]	26/06/10	93	95	93	93	-1	-1.06	82,800	-
[7615]	26/06/09	95	95	94	94	-2	-2.08	97,300	-
[7615]	26/06/08	96	96	94	96	0	0.00	119,100	-
[7615]	26/06/05	93	98	93	96	+3	+3.23	91,800	-
[7615]	26/06/04	95	95	93	93	-3	-3.13	103,100	-
[7615]	26/06/03	94	96	93	96	+1	+1.05	252,500	-
[7615]	26/06/02	97	97	94	95	-1	-1.04	290,600	-
[7615]	26/06/01	99	99	96	96	-3	-3.03	140,400	-
[7615]	26/05/29	98	99	97	99	+1	+1.02	113,900	-
[7615]	26/05/28	97	100	96	98	+1	+1.03	180,500	-
[7615]	26/05/27	96	97	95	97	0	0.00	253,100	-
[7615]	26/05/26	97	98	96	97	-1	-1.02	198,000	-
[7615]	26/05/25	100	100	97	98	-2	-2.00	125,900	-
[7615]	26/05/22	99	101	99	100	+2.0	+2.04	95,600	-
[7615]	26/05/21	98	100	98	98	0	+0.00	252,400	-
[7615]	26/05/20	101	101	97	98	-3.0	-2.97	163,500	-
[7615]	26/05/19	100	101	100	101	+1.0	+1.00	82,200	-
[7615]	26/05/18	101	101	96	100	+1.0	+1.01	504,800	-
[7615]	26/05/15	102	104	99	99	-3.0	-2.94	393,700	-
[7615]	26/05/14	107	107	101	102	-6.0	-5.56	999,700	-
[7615]	26/05/13	109	109	107	108	-1.0	-0.92	322,100	-
[7615]	26/05/12	120	121	109	109	-28.0	-20.44	1,992,300	-
[7615]	26/05/11	129	138	129	137	+8.0	+6.20	957,500	-
[7615]	26/05/08	127	130	125	129	+2.0	+1.57	292,400	-
[7615]	26/05/07	127	128	126	127	+1.0	+0.79	186,200	-
[7615]	26/05/01	123	126	122	126	+3.0	+2.44	110,300	-
[7615]	26/04/30	123	123	121	123	0	+0.00	102,800	-
[7615]	26/04/28	121	124	121	123	+1.0	+0.82	200,500	-
[7615]	26/04/27	127	127	122	122	-5	-3.94	648,700	-
[7615]	26/04/24	127	128	127	127	-1	-0.78	75,600	-
[7615]	26/04/23	129	130	126	128	-1	-0.78	356,300	-
[7615]	26/04/22	132	132	129	129	-4	-3.01	142,800	-
[7615]	26/04/21	131	134	130	133	+2	+1.53	336,700	-
[7615]	26/04/20	130	132	129	131	+1	+0.77	140,000	-
[7615]	26/04/17	128	130	128	130	0	0.00	128,600	-
[7615]	26/04/16	128	131	128	130	+2	+1.56	194,300	-
[7615]	26/04/15	128	130	127	128	0	0.00	185,700	-
[7615]	26/04/14	128	129	127	128	0	0.00	93,100	-
[7615]	26/04/13	127	129	127	128	0	0.00	169,000	-
[7615]	26/04/10	130	130	127	128	0	0.00	248,900	-
[7615]	26/04/09	132	132	128	128	-4	-3.03	137,800	-
[7615]	26/04/08	130	134	130	132	+4	+3.13	363,000	-
[7615]	26/04/07	128	131	127	128	+1	+0.79	214,900	-
[7615]	26/04/06	129	130	126	127	-3	-2.31	431,000	-
[7615]	26/04/03	130	132	129	130	+1	+0.78	101,300	-
[7615]	26/04/02	132	134	128	129	-2	-1.53	397,100	-
[7615]	26/04/01	131	133	129	131	+3	+2.34	191,900	-
[7615]	26/03/31	131	132	128	128	-3	-2.29	467,200	-
[7615]	26/03/30	131	133	131	131	-7	-5.07	236,300	-
[7615]	26/03/27	137	139	136	138	-1	-0.72	180,500	-
[7615]	26/03/26	142	143	137	139	-3	-2.11	340,200	-
[7615]	26/03/25	137	144	136	142	+9	+6.77	633,400	-
[7615]	26/03/24	133	135	132	133	+4	+3.10	347,100	-
[7615]	26/03/23	135	135	129	129	-9	-6.52	1,188,600	-
[7615]	26/03/19	150	154	137	138	0	0.00	2,976,900	-
[7615]	26/03/18	137	140	135	138	+3	+2.22	313,700	-
[7615]	26/03/17	137	139	134	135	0	0.00	363,800	-
[7615]	26/03/16	137	138	134	135	-1	-0.74	274,400	-
[7615]	26/03/13	137	139	136	136	-2	-1.45	194,700	-
[7615]	26/03/12	140	140	137	138	-4	-2.82	347,000	-
[7615]	26/03/11	142	145	142	142	+1	+0.71	227,400	-
[7615]	26/03/10	142	142	138	141	+3	+2.17	241,800	-
[7615]	26/03/09	138	139	135	138	-7	-4.83	722,200	-
[7615]	26/03/06	147	148	144	145	-2	-1.36	265,400	-
[7615]	26/03/05	144	149	144	147	+8	+5.76	487,700	-
[7615]	26/03/04	146	147	138	139	-9	-6.08	1,151,200	-
[7615]	26/03/03	152	152	148	148	-4	-2.63	658,200	-
[7615]	26/03/02	153	157	150	152	-5	-3.18	538,900	-
[7615]	26/02/27	151	157	150	157	+7	+4.67	553,100	-
[7615]	26/02/26	150	152	149	150	+1	+0.67	565,300	-
[7615]	26/02/25	149	152	148	149	-1	-0.67	340,600	-
[7615]	26/02/24	152	153	148	150	-3	-1.96	1,144,500	-
[7615]	26/02/20	157	157	151	153	-4	-2.55	952,800	-
[7615]	26/02/19	163	164	155	157	-7	-4.27	1,060,700	-
[7615]	26/02/18	166	171	162	164	-2	-1.20	794,600	-
[7615]	26/02/17	168	170	161	166	+1	+0.61	917,500	-
[7615]	26/02/16	171	175	165	165	-7	-4.07	1,567,000	-
[7615]	26/02/13	191	191	172	172	-20	-10.42	3,592,200	-
[7615]	26/02/12	177	199	175	192	+25	+14.97	12,096,900	-
[7615]	26/02/10	177	184	157	167	+15	+9.87	13,102,500	-
[7615]	26/02/09	151	155	150	152	+2	+1.33	708,900	-
[7615]	26/02/06	154	154	149	150	-4	-2.60	361,500	-
[7615]	26/02/05	153	155	151	154	0	0.00	232,000	-
[7615]	26/02/04	152	154	151	154	+2	+1.32	219,000	-
[7615]	26/02/03	150	152	150	152	+3	+2.01	150,400	-
[7615]	26/02/02	151	153	148	149	-2	-1.32	345,100	-
[7615]	26/01/30	150	153	150	151	+1	+0.67	223,200	-
[7615]	26/01/29	149	150	148	150	+1	+0.67	243,800	-
[7615]	26/01/28	151	151	147	149	-3	-1.97	500,600	-
[7615]	26/01/27	152	152	151	152	+1	+0.66	205,600	-
[7615]	26/01/26	153	155	151	151	-2	-1.31	185,200	-
[7615]	26/01/23	149	153	148	153	+4	+2.68	284,300	-
[7615]	26/01/22	151	151	148	149	-1	-0.67	390,900	-
[7615]	26/01/21	152	153	149	150	-2	-1.32	377,700	-
[7615]	26/01/20	154	154	151	152	-1	-0.65	366,300	-
[7615]	26/01/19	156	156	153	153	-2	-1.29	274,600	-
[7615]	26/01/16	157	159	154	155	-1	-0.64	362,600	-
[7615]	26/01/15	154	158	153	156	+2	+1.30	505,600	-
[7615]	26/01/14	155	155	152	154	0	0.00	305,300	-
[7615]	26/01/13	157	157	154	154	-1	-0.65	211,600	-
[7615]	26/01/09	153	159	153	155	+2	+1.31	357,800	-
[7615]	26/01/08	151	154	150	153	+2	+1.32	188,000	-
[7615]	26/01/07	148	153	147	151	+3	+2.03	520,500	-
[7615]	26/01/06	149	152	146	148	0	0.00	642,900	-
[7615]	26/01/05	149	150	145	148	0	0.00	570,500	-
[7615]	25/12/30	152	152	148	148	-5	-3.27	552,900	-
[7615]	25/12/29	152	153	151	153	+1	+0.66	192,800	-
[7615]	25/12/26	154	156	152	152	-2	-1.30	413,200	-
[7615]	25/12/25	152	154	150	154	+2	+1.32	431,500	-
[7615]	25/12/24	157	157	151	152	-4	-2.56	367,500	-
[7615]	25/12/23	153	158	153	156	+2	+1.30	455,600	-
[7615]	25/12/22	159	161	150	154	-5	-3.14	923,400	-
[7615]	25/12/19	153	159	152	159	+8	+5.30	968,900	-
[7615]	25/12/18	151	153	148	151	-1	-0.66	671,900	-
[7615]	25/12/17	164	166	150	152	-17	-10.06	1,864,000	-
[7615]	25/12/16	162	178	159	169	+9	+5.62	4,831,900	-
[7615]	25/12/15	151	166	151	160	+8	+5.26	1,511,800	-
[7615]	25/12/12	149	154	149	152	+3	+2.01	315,300	-
[7615]	25/12/11	151	153	147	149	-3	-1.97	277,400	-
[7615]	25/12/10	151	153	150	152	+1	+0.66	180,500	-
[7615]	25/12/09	154	155	150	151	-2	-1.31	355,000	-
[7615]	25/12/08	154	158	152	153	-1	-0.65	363,800	-
[7615]	25/12/05	155	159	153	154	+1	+0.65	482,500	-
[7615]	25/12/04	152	155	150	153	+2	+1.32	428,000	-
[7615]	25/12/03	155	158	149	151	-6	-3.82	711,300	-
[7615]	25/12/02	156	159	154	157	-1	-0.63	811,400	-
[7615]	25/12/01	157	165	156	158	+3	+1.94	1,430,000	-
[7615]	25/11/28	160	163	151	155	+7	+4.73	2,932,600	-
[7615]	25/11/27	151	152	148	148	-3	-1.99	305,400	-
[7615]	25/11/26	150	152	149	151	+1	+0.67	279,900	-
[7615]	25/11/25	154	155	149	150	-1	-0.66	735,800	-
[7615]	25/11/21	157	158	150	151	-8	-5.03	1,362,700	-
[7615]	25/11/20	166	169	157	159	-7	-4.22	992,800	-
[7615]	25/11/19	167	167	161	166	+3	+1.84	462,300	-
[7615]	25/11/18	165	169	163	163	-4	-2.40	546,300	-
[7615]	25/11/17	176	179	165	167	-1	-0.60	1,006,700	-
[7615]	25/11/14	160	177	159	168	+3	+1.82	1,909,900	-
[7615]	25/11/13	190	203	165	165	-11	-6.25	7,619,100	-
[7615]	25/11/12	179	182	175	176	-2	-1.12	1,385,000	-
[7615]	25/11/11	187	187	175	178	-7	-3.78	1,026,900	-
[7615]	25/11/10	181	186	181	185	+4	+2.21	488,900	-
[7615]	25/11/07	178	182	176	181	+2	+1.12	297,100	-
[7615]	25/11/06	183	186	178	179	-4	-2.19	519,300	-
[7615]	25/11/05	177	187	175	183	+5	+2.81	660,200	-
[7615]	25/11/04	182	182	176	178	-1	-0.56	494,100	-
[7615]	25/10/31	178	182	177	179	+1	+0.56	321,500	-
[7615]	25/10/30	178	182	176	178	0	0.00	463,500	-
[7615]	25/10/29	190	191	176	178	-12	-6.32	969,200	-
[7615]	25/10/28	183	192	181	190	+9	+4.97	874,100	-
[7615]	25/10/27	183	187	181	181	+1	+0.56	729,700	-
[7615]	25/10/24	185	185	177	180	-7	-3.74	962,800	-
[7615]	25/10/23	208	208	187	187	-20	-9.66	2,491,200	-
[7615]	25/10/22	186	212	182	207	+19	+10.11	5,423,400	-
[7615]	25/10/21	174	199	173	188	+18	+10.59	6,800,400	-
[7615]	25/10/20	169	175	162	170	+5	+3.03	1,398,300	-
[7615]	25/10/17	183	202	165	165	-9	-5.17	7,808,000	-
[7615]	25/10/16	167	176	162	174	+9	+5.45	794,700	-
[7615]	25/10/15	159	169	159	165	+4	+2.48	485,800	-
[7615]	25/10/14	159	163	158	161	-1	-0.62	388,000	-
[7615]	25/10/10	162	163	159	162	0	0.00	342,400	-
[7615]	25/10/09	161	164	158	162	0	0.00	349,900	-
[7615]	25/10/08	165	169	161	162	-6	-3.57	483,500	-
[7615]	25/10/07	166	170	164	168	+4	+2.44	540,600	-
[7615]	25/10/06	169	169	160	164	-4	-2.38	558,500	-
[7615]	25/10/03	164	176	162	168	+5	+3.07	1,405,400	-
[7615]	25/10/02	162	179	160	163	+3	+1.88	1,308,000	-
[7615]	25/10/01	172	175	160	160	-15	-8.57	1,980,400	-
[7615]	25/09/30	171	213	168	175	+6	+3.55	17,692,500	-
[7615]	25/09/29	166	171	165	169	0	0.00	519,700	-
[7615]	25/09/26	174	178	168	169	-8	-4.52	920,500	-
[7615]	25/09/25	195	198	177	177	0	0.00	2,570,100	-
[7615]	25/09/24	185	185	177	177	-10	-5.35	922,600	-
[7615]	25/09/22	185	193	185	187	-2	-1.06	492,500	-
[7615]	25/09/19	195	195	185	189	-9	-4.55	901,900	-
[7615]	25/09/18	199	212	196	198	-1	-0.50	1,466,100	-
[7615]	25/09/17	203	210	196	199	-2	-1.00	1,137,300	-
[7615]	25/09/16	197	204	192	201	-1	-0.50	842,000	-
[7615]	25/09/12	210	210	193	202	-7	-3.35	1,310,600	-
[7615]	25/09/11	218	218	207	209	-7	-3.24	1,201,900	-
[7615]	25/09/10	222	223	208	216	-12	-5.26	1,705,300	-
[7615]	25/09/09	261	269	226	228	-1	-0.44	6,608,600	-
[7615]	25/09/08	225	237	224	229	-3	-1.29	1,439,700	-
[7615]	25/09/05	226	234	219	232	-2	-0.85	1,859,300	-