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
[7619]	26/10/29	1,009	1,018	1,007	1,018	+2.0	+0.20	1,700	8,291,890,176
[7619]	26/10/28	1,019	1,023	1,015	1,016	+3.0	+0.30	3,200	8,275,599,360
[7619]	26/10/27	1,019	1,020	1,008	1,013	-11.0	-1.07	3,200	8,251,163,648
[7619]	26/10/26	1,030	1,030	1,016	1,024	+2.0	+0.20	3,400	8,340,761,600
[7619]	26/10/23	1,023	1,023	1,012	1,022	-1.0	-0.10	3,000	8,324,471,296
[7619]	26/10/22	1,034	1,037	1,023	1,023	-5.0	-0.49	2,200	8,332,616,192
[7619]	26/10/21	1,042	1,042	1,025	1,028	-14.0	-1.34	8,300	8,373,342,720
[7619]	26/10/20	1,035	1,043	1,035	1,042	-1.0	-0.10	5,500	8,487,376,384
[7619]	26/10/19	989	1,073	989	1,043	+43.0	+4.30	58,600	8,495,521,792
[7619]	26/10/16	1,012	1,012	1,000	1,000	+1.0	+0.10	600	8,145,274,880
[7619]	26/10/15	1,004	1,004	999	999	-5.0	-0.50	2,100	8,137,129,472
[7619]	26/10/14	1,008	1,013	1,004	1,004	+1.0	+0.10	1,500	8,177,856,000
[7619]	26/10/13	1,001	1,010	1,000	1,003	+3.0	+0.30	1,600	8,169,710,592
[7619]	26/10/09	999	1,010	990	1,000	+1.0	+0.10	3,100	8,145,274,880
[7619]	26/10/08	997	999	983	999	+2.0	+0.20	9,200	8,137,129,472
[7619]	26/10/07	992	997	991	997	0	+0.00	800	8,120,839,168
[7619]	26/10/06	992	1,000	990	997	+7.0	+0.71	4,400	8,120,839,168
[7619]	26/10/05	1,002	1,010	981	990	-11.0	-1.10	6,700	8,063,822,336
[7619]	26/10/02	1,012	1,012	1,001	1,001	-11.0	-1.09	8,100	8,153,420,288
[7619]	26/10/01	1,012	1,024	1,012	1,012	+1.0	+0.10	4,000	8,243,018,240
[7619]	26/09/30	1,030	1,030	1,011	1,011	-11.0	-1.08	5,100	8,234,872,832
[7619]	26/09/29	1,028	1,028	1,000	1,022	-16.0	-1.54	6,700	8,324,471,296
[7619]	26/09/28	1,040	1,044	1,035	1,038	-2.0	-0.19	9,300	8,454,795,264
[7619]	26/09/25	1,046	1,047	1,029	1,040	+11.0	+1.07	61,400	8,471,086,080
[7619]	26/09/24	999	1,032	998	1,029	+35.0	+3.52	13,300	8,381,488,128
[7619]	26/09/18	992	994	981	994	+11.0	+1.12	39,100	8,096,403,456
[7619]	26/09/17	988	991	982	983	-6.0	-0.61	3,100	8,006,805,504
[7619]	26/09/16	985	989	973	989	+4.0	+0.41	4,600	8,055,676,928
[7619]	26/09/15	988	988	980	985	-3.0	-0.30	900	8,023,095,808
[7619]	26/09/14	985	988	974	988	-1.0	-0.10	3,000	8,047,531,520
[7619]	26/09/11	969	989	965	989	+20.0	+2.06	9,500	8,055,676,928
[7619]	26/09/10	968	969	967	969	+2.0	+0.21	700	7,892,771,328
[7619]	26/09/09	970	971	966	967	-1.0	-0.10	1,700	7,876,481,024
[7619]	26/09/08	967	970	966	968	-3.0	-0.31	2,700	7,884,626,432
[7619]	26/09/07	970	971	965	971	+3.0	+0.31	2,100	7,909,062,144
[7619]	26/09/04	965	969	965	968	+3.0	+0.31	2,100	7,884,626,432
[7619]	26/09/03	963	969	961	965	+1.0	+0.10	3,400	7,860,190,208
[7619]	26/09/02	972	972	963	964	-7.0	-0.72	5,100	7,852,045,312
[7619]	26/09/01	967	971	967	971	+4.0	+0.41	4,800	7,909,062,144
[7619]	26/08/31	963	968	963	967	+4.0	+0.42	2,000	7,876,481,024
[7619]	26/08/28	973	973	963	963	-4.0	-0.41	3,500	7,843,899,904
[7619]	26/08/27	966	974	962	967	+1.0	+0.10	8,400	7,876,481,024
[7619]	26/08/26	971	975	961	966	-4.0	-0.41	5,100	7,868,335,616
[7619]	26/08/25	953	970	953	970	+17.0	+1.78	6,200	7,900,916,736
[7619]	26/08/24	966	972	953	953	-7.0	-0.73	3,500	7,762,446,848
[7619]	26/08/21	959	960	959	960	+3.0	+0.31	500	7,819,464,192
[7619]	26/08/20	951	966	950	957	+2.0	+0.21	2,000	7,795,027,968
[7619]	26/08/19	959	960	951	955	-14.0	-1.44	5,000	7,778,737,664
[7619]	26/08/18	970	970	966	969	-1.0	-0.10	3,100	7,892,771,328
[7619]	26/08/17	963	970	963	970	+1.0	+0.10	4,900	7,900,916,736
[7619]	26/08/14	961	970	960	969	+1.0	+0.10	3,200	7,893,824,000
[7619]	26/08/13	968	976	967	968	+1.0	+0.10	3,900	7,885,677,568
[7619]	26/08/12	978	978	967	967	-6.0	-0.62	3,800	7,877,531,136
[7619]	26/08/10	957	973	957	973	+19.0	+1.99	15,400	7,926,409,216
[7619]	26/08/07	968	968	953	954	-13.0	-1.34	21,100	7,771,628,544
[7619]	26/08/06	926	995	926	967	+41.0	+4.43	74,200	7,877,531,136
[7619]	26/08/05	922	926	922	926	+9.0	+0.98	2,500	7,543,530,496
[7619]	26/08/04	911	917	911	917	+1.0	+0.11	700	7,470,213,120
[7619]	26/08/03	913	916	911	916	-2.0	-0.22	3,000	7,462,066,688
[7619]	26/07/31	908	918	908	918	+3.0	+0.33	800	7,478,359,552
[7619]	26/07/30	915	924	915	915	0	+0.00	2,000	7,453,920,256
[7619]	26/07/29	920	925	915	915	-3.0	-0.33	6,400	7,453,920,256
[7619]	26/07/28	908	918	907	918	+4.0	+0.44	2,300	7,478,359,552
[7619]	26/07/27	911	914	905	914	-1.0	-0.11	2,900	7,445,773,824
[7619]	26/07/24	915	916	911	915	+15.0	+1.67	12,200	7,453,920,256
[7619]	26/07/23	907	908	900	900	-5.0	-0.55	6,100	7,331,724,800
[7619]	26/07/22	904	905	902	905	+2.0	+0.22	1,500	7,372,456,960
[7619]	26/07/21	901	906	900	903	+6.0	+0.67	2,600	7,356,164,096
[7619]	26/07/17	902	905	897	897	0	0.00	1,400	-
[7619]	26/07/16	900	905	896	897	+2	+0.22	1,900	-
[7619]	26/07/15	905	905	895	895	-2	-0.22	700	-
[7619]	26/07/14	893	908	892	897	+4	+0.45	5,700	-
[7619]	26/07/13	898	899	890	893	0	0.00	1,500	-
[7619]	26/07/10	899	899	889	893	-6	-0.67	900	-
[7619]	26/07/09	896	899	888	899	+6	+0.67	2,600	-
[7619]	26/07/08	888	895	887	893	+5	+0.56	1,600	-
[7619]	26/07/07	889	894	888	888	+2	+0.23	4,800	-
[7619]	26/07/06	878	893	878	886	+5	+0.57	5,600	-
[7619]	26/07/03	890	890	873	881	-7	-0.79	12,700	-
[7619]	26/07/02	895	895	888	888	-7	-0.78	600	-
[7619]	26/07/01	892	895	892	895	+10	+1.13	700	-
[7619]	26/06/30	884	890	884	885	-10	-1.12	2,500	-
[7619]	26/06/29	878	896	878	895	+17	+1.94	3,100	-
[7619]	26/06/26	895	897	878	878	-5	-0.57	5,100	-
[7619]	26/06/25	870	883	870	883	+8	+0.91	3,800	-
[7619]	26/06/24	872	875	868	875	+1	+0.11	2,600	-
[7619]	26/06/23	879	880	873	874	0	0.00	3,000	-
[7619]	26/06/22	874	879	874	874	-2	-0.23	2,200	-
[7619]	26/06/19	880	883	876	876	-3	-0.34	5,500	-
[7619]	26/06/18	890	892	874	879	-11	-1.24	5,700	-
[7619]	26/06/17	875	902	875	890	+10	+1.14	6,600	-
[7619]	26/06/16	870	888	870	880	+11	+1.27	5,100	-
[7619]	26/06/15	870	878	869	869	+1	+0.12	4,600	-
[7619]	26/06/12	880	880	868	868	-4	-0.46	2,700	-
[7619]	26/06/11	875	878	866	872	-17	-1.91	9,100	-
[7619]	26/06/10	888	896	888	889	-1	-0.11	4,000	-
[7619]	26/06/09	892	899	890	890	-6	-0.67	8,800	-
[7619]	26/06/08	895	896	892	896	-14	-1.54	5,500	-
[7619]	26/06/05	909	913	907	910	+1	+0.11	5,100	-
[7619]	26/06/04	900	910	886	909	+3	+0.33	4,300	-
[7619]	26/06/03	904	906	897	906	+7	+0.78	2,600	-
[7619]	26/06/02	888	907	886	899	+12	+1.35	12,300	-
[7619]	26/06/01	886	888	882	887	0	0.00	2,200	-
[7619]	26/05/29	877	888	873	887	+9	+1.03	8,200	-
[7619]	26/05/28	879	884	878	878	-4	-0.45	1,700	-
[7619]	26/05/27	887	887	881	882	-3	-0.34	3,800	-
[7619]	26/05/26	889	889	885	885	-4	-0.45	3,600	-
[7619]	26/05/25	877	889	877	889	+10	+1.14	3,700	-
[7619]	26/05/22	878	880	878	879	+3.0	+0.34	700	-
[7619]	26/05/21	876	883	876	876	+1.0	+0.11	1,800	-
[7619]	26/05/20	895	895	875	875	-20.0	-2.23	4,900	-
[7619]	26/05/19	879	895	876	895	+19.0	+2.17	10,200	-
[7619]	26/05/18	864	878	862	876	+8.0	+0.92	4,900	-
[7619]	26/05/15	867	868	849	868	+1.0	+0.12	6,600	-
[7619]	26/05/14	872	878	867	867	-10.0	-1.14	10,900	-
[7619]	26/05/13	886	886	876	877	+6.0	+0.69	9,500	-
[7619]	26/05/12	838	880	837	871	+33.0	+3.94	39,000	-
[7619]	26/05/11	838	843	837	838	+1.0	+0.12	9,500	-
[7619]	26/05/08	847	847	837	837	-7.0	-0.83	4,400	-
[7619]	26/05/07	850	853	844	844	0	+0.00	4,900	-
[7619]	26/05/01	840	849	840	844	+4.0	+0.48	2,200	-
[7619]	26/04/30	841	843	840	840	-1.0	-0.12	7,800	-
[7619]	26/04/28	839	844	838	841	+2.0	+0.24	1,100	-
[7619]	26/04/27	836	844	836	839	+3	+0.36	5,700	-
[7619]	26/04/24	844	848	830	836	-3	-0.36	7,000	-
[7619]	26/04/23	840	842	839	839	0	0.00	1,300	-
[7619]	26/04/22	840	841	839	839	-1	-0.12	3,100	-
[7619]	26/04/21	840	841	839	840	0	0.00	6,800	-
[7619]	26/04/20	840	840	838	840	0	0.00	1,700	-
[7619]	26/04/17	841	842	836	840	0	0.00	1,700	-
[7619]	26/04/16	834	842	834	840	+6	+0.72	3,300	-
[7619]	26/04/15	841	843	834	834	-6	-0.71	11,300	-
[7619]	26/04/14	854	854	840	840	-12	-1.41	15,700	-
[7619]	26/04/13	854	858	848	852	-6	-0.70	2,300	-
[7619]	26/04/10	850	858	841	858	+9	+1.06	6,800	-
[7619]	26/04/09	861	863	849	849	-7	-0.82	2,300	-
[7619]	26/04/08	857	870	856	856	+7	+0.82	4,300	-
[7619]	26/04/07	855	863	848	849	0	0.00	6,600	-
[7619]	26/04/06	835	855	835	849	+18	+2.17	9,700	-
[7619]	26/04/03	822	839	822	831	+15	+1.84	6,800	-
[7619]	26/04/02	857	857	805	816	-35	-4.11	19,600	-
[7619]	26/04/01	851	860	846	851	+3	+0.35	2,900	-
[7619]	26/03/31	845	859	837	848	0	0.00	1,200	-
[7619]	26/03/30	850	850	836	848	-32	-3.64	11,300	-
[7619]	26/03/27	867	880	859	880	+6	+0.69	3,000	-
[7619]	26/03/26	891	891	874	874	-2	-0.23	5,700	-
[7619]	26/03/25	859	881	855	876	+18	+2.10	8,800	-
[7619]	26/03/24	865	865	851	858	+8	+0.94	4,700	-
[7619]	26/03/23	867	867	850	850	-32	-3.63	14,200	-
[7619]	26/03/19	880	885	877	882	-6	-0.68	9,500	-
[7619]	26/03/18	876	888	876	888	+9	+1.02	7,200	-
[7619]	26/03/17	888	890	878	879	0	0.00	3,500	-
[7619]	26/03/16	872	887	872	879	-3	-0.34	5,300	-
[7619]	26/03/13	870	899	870	882	-14	-1.56	12,000	-
[7619]	26/03/12	900	900	894	896	-11	-1.21	1,700	-
[7619]	26/03/11	908	909	898	907	+3	+0.33	3,900	-
[7619]	26/03/10	900	904	893	904	+21	+2.38	6,600	-
[7619]	26/03/09	890	897	867	883	-21	-2.32	21,500	-
[7619]	26/03/06	901	905	894	904	+3	+0.33	8,200	-
[7619]	26/03/05	913	921	898	901	+4	+0.45	12,700	-
[7619]	26/03/04	905	919	897	897	-35	-3.76	26,500	-
[7619]	26/03/03	940	940	932	932	-7	-0.75	8,000	-
[7619]	26/03/02	924	939	920	939	+12	+1.29	39,100	-
[7619]	26/02/27	921	933	920	927	+6	+0.65	13,300	-
[7619]	26/02/26	923	924	915	921	+7	+0.77	6,900	-
[7619]	26/02/25	910	917	910	914	+4	+0.44	4,700	-
[7619]	26/02/24	910	910	907	910	+1	+0.11	7,200	-
[7619]	26/02/20	908	911	905	909	0	0.00	8,600	-
[7619]	26/02/19	908	910	905	909	0	0.00	3,900	-
[7619]	26/02/18	908	915	908	909	+2	+0.22	1,800	-
[7619]	26/02/17	910	910	899	907	-8	-0.87	19,000	-
[7619]	26/02/16	920	920	911	915	+5	+0.55	2,800	-
[7619]	26/02/13	917	920	903	910	-10	-1.09	10,700	-
[7619]	26/02/12	931	931	917	920	0	0.00	8,400	-
[7619]	26/02/10	910	935	910	920	+11	+1.21	35,000	-
[7619]	26/02/09	917	920	906	909	-9	-0.98	12,200	-
[7619]	26/02/06	898	928	898	918	+18	+2.00	28,100	-
[7619]	26/02/05	945	947	888	900	-40	-4.26	34,500	-
[7619]	26/02/04	938	943	933	940	+4	+0.43	10,700	-
[7619]	26/02/03	936	943	935	936	+4	+0.43	5,700	-
[7619]	26/02/02	932	940	932	932	+4	+0.43	5,800	-
[7619]	26/01/30	909	928	909	928	+18	+1.98	9,300	-
[7619]	26/01/29	917	917	907	910	-6	-0.66	11,800	-
[7619]	26/01/28	915	916	910	916	+5	+0.55	5,700	-
[7619]	26/01/27	910	916	909	911	-1	-0.11	3,400	-
[7619]	26/01/26	918	918	909	912	-3	-0.33	5,700	-
[7619]	26/01/23	906	915	906	915	+5	+0.55	5,800	-
[7619]	26/01/22	911	911	903	910	+9	+1.00	2,900	-
[7619]	26/01/21	896	907	896	901	-6	-0.66	18,200	-
[7619]	26/01/20	902	916	902	907	+5	+0.55	13,300	-
[7619]	26/01/19	908	908	898	902	-6	-0.66	8,100	-
[7619]	26/01/16	899	909	897	908	+11	+1.23	12,500	-
[7619]	26/01/15	898	904	896	897	+2	+0.22	4,400	-
[7619]	26/01/14	909	909	874	895	-11	-1.21	13,400	-
[7619]	26/01/13	907	913	906	906	-1	-0.11	10,800	-
[7619]	26/01/09	915	915	906	907	-8	-0.87	6,600	-
[7619]	26/01/08	920	920	913	915	-5	-0.54	3,600	-
[7619]	26/01/07	905	920	904	920	+22	+2.45	14,900	-
[7619]	26/01/06	898	909	895	898	+1	+0.11	17,000	-
[7619]	26/01/05	899	899	890	897	+8	+0.90	5,400	-
[7619]	25/12/30	886	890	886	889	0	0.00	5,500	-
[7619]	25/12/29	887	898	880	889	0	0.00	9,600	-
[7619]	25/12/26	894	900	889	889	+5	+0.57	21,600	-
[7619]	25/12/25	878	884	878	884	+12	+1.38	7,400	-
[7619]	25/12/24	872	877	871	872	+3	+0.35	6,700	-
[7619]	25/12/23	849	881	849	869	+22	+2.60	318,900	-
[7619]	25/12/22	840	849	840	847	+2	+0.24	8,400	-
[7619]	25/12/19	842	848	841	845	-1	-0.12	2,900	-
[7619]	25/12/18	836	846	835	846	+10	+1.20	3,100	-
[7619]	25/12/17	838	843	836	836	0	0.00	3,000	-
[7619]	25/12/16	850	850	836	836	-10	-1.18	4,500	-
[7619]	25/12/15	842	846	837	846	+11	+1.32	8,500	-
[7619]	25/12/12	832	843	832	835	-1	-0.12	11,000	-
[7619]	25/12/11	833	836	832	836	+1	+0.12	5,500	-
[7619]	25/12/10	830	836	830	835	+4	+0.48	4,500	-
[7619]	25/12/09	836	836	831	831	-7	-0.84	3,500	-
[7619]	25/12/08	832	840	832	838	+7	+0.84	8,700	-
[7619]	25/12/05	838	838	831	831	-5	-0.60	3,300	-
[7619]	25/12/04	823	839	823	836	+13	+1.58	6,200	-
[7619]	25/12/03	822	826	822	823	+1	+0.12	4,100	-
[7619]	25/12/02	826	828	822	822	-4	-0.48	7,600	-
[7619]	25/12/01	826	829	820	826	0	0.00	6,900	-
[7619]	25/11/28	814	826	814	826	+12	+1.47	6,500	-
[7619]	25/11/27	815	820	807	814	-1	-0.12	14,900	-
[7619]	25/11/26	816	818	815	815	0	0.00	5,600	-
[7619]	25/11/25	816	820	812	815	+4	+0.49	8,700	-
[7619]	25/11/21	807	811	806	811	+1	+0.12	3,000	-
[7619]	25/11/20	798	814	798	810	+15	+1.89	9,700	-
[7619]	25/11/19	792	798	786	795	-3	-0.38	14,800	-
[7619]	25/11/18	806	809	792	798	-7	-0.87	32,000	-
[7619]	25/11/17	821	821	805	805	-15	-1.83	16,900	-
[7619]	25/11/14	821	828	820	820	-10	-1.20	9,400	-
[7619]	25/11/13	820	830	820	830	+11	+1.34	4,300	-
[7619]	25/11/12	820	823	814	819	-2	-0.24	13,600	-
[7619]	25/11/11	823	838	818	821	-2	-0.24	20,500	-
[7619]	25/11/10	840	855	805	823	-17	-2.02	65,200	-
[7619]	25/11/07	849	853	840	840	-13	-1.52	15,500	-
[7619]	25/11/06	826	856	826	853	+26	+3.14	21,000	-
[7619]	25/11/05	835	836	824	827	-8	-0.96	22,800	-
[7619]	25/11/04	841	844	831	835	-5	-0.60	10,700	-
[7619]	25/10/31	847	851	840	840	-8	-0.94	8,600	-
[7619]	25/10/30	833	848	825	848	+13	+1.56	7,700	-
[7619]	25/10/29	846	849	835	835	-14	-1.65	14,000	-
[7619]	25/10/28	854	856	846	849	-6	-0.70	21,900	-
[7619]	25/10/27	854	858	845	855	+3	+0.35	19,400	-
[7619]	25/10/24	853	857	851	852	+4	+0.47	14,700	-
[7619]	25/10/23	830	850	830	848	+15	+1.80	23,600	-
[7619]	25/10/22	824	835	824	833	+9	+1.09	13,800	-
[7619]	25/10/21	825	827	824	824	-1	-0.12	4,900	-
[7619]	25/10/20	829	832	818	825	0	0.00	16,800	-
[7619]	25/10/17	825	841	818	825	+4	+0.49	25,700	-
[7619]	25/10/16	813	823	813	821	+8	+0.98	6,200	-
[7619]	25/10/15	800	819	800	813	+21	+2.65	33,300	-
[7619]	25/10/14	799	808	792	792	-18	-2.22	36,700	-
[7619]	25/10/10	813	813	808	810	-3	-0.37	6,200	-
[7619]	25/10/09	812	816	811	813	-1	-0.12	3,900	-
[7619]	25/10/08	815	818	812	814	-2	-0.25	7,600	-
[7619]	25/10/07	818	820	814	816	-2	-0.24	4,500	-
[7619]	25/10/06	818	818	812	818	+9	+1.11	4,900	-
[7619]	25/10/03	807	814	807	809	+2	+0.25	4,700	-
[7619]	25/10/02	809	812	806	807	+2	+0.25	4,100	-
[7619]	25/10/01	812	812	803	805	-7	-0.86	23,600	-
[7619]	25/09/30	809	816	809	812	+2	+0.25	5,300	-
[7619]	25/09/29	812	817	802	810	-2	-0.25	6,000	-
[7619]	25/09/26	816	831	812	812	-4	-0.49	36,500	-
[7619]	25/09/25	805	816	801	816	+10	+1.24	13,300	-
[7619]	25/09/24	833	833	795	806	-27	-3.24	111,900	-
[7619]	25/09/22	822	834	822	833	+6	+0.73	10,900	-
[7619]	25/09/19	834	837	821	827	-10	-1.19	12,400	-
[7619]	25/09/18	839	839	833	837	-5	-0.59	6,400	-
[7619]	25/09/17	835	842	832	842	+7	+0.84	3,900	-
[7619]	25/09/16	831	844	829	835	+1	+0.12	14,300	-
[7619]	25/09/12	823	835	823	834	+11	+1.34	44,800	-
[7619]	25/09/11	821	828	816	823	+1	+0.12	18,300	-
[7619]	25/09/10	830	832	822	822	-8	-0.96	6,000	-
[7619]	25/09/09	839	839	830	830	-5	-0.60	10,800	-
[7619]	25/09/08	827	847	825	835	+12	+1.46	27,900	-
[7619]	25/09/05	823	826	818	823	0	0.00	13,400	-