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
[7636]	26/10/29	783	784	783	784	+2.0	+0.26	500	10,787,526,656
[7636]	26/10/28	788	788	781	782	-6.0	-0.76	3,100	10,760,007,680
[7636]	26/10/27	790	790	785	788	-1.0	-0.13	800	10,842,564,608
[7636]	26/10/26	786	789	781	789	+3.0	+0.38	2,400	10,856,324,096
[7636]	26/10/23	794	794	785	786	-6.0	-0.76	4,500	10,815,045,632
[7636]	26/10/22	792	795	789	792	0	+0.00	3,500	10,897,603,584
[7636]	26/10/21	798	798	792	792	-7.0	-0.88	2,300	10,897,603,584
[7636]	26/10/20	797	799	785	799	+2.0	+0.25	60,800	10,993,920,000
[7636]	26/10/19	792	797	791	797	+3.0	+0.38	3,500	10,966,401,024
[7636]	26/10/16	794	795	792	794	+2.0	+0.25	1,600	10,925,122,560
[7636]	26/10/15	790	794	789	792	0	+0.00	11,600	10,897,603,584
[7636]	26/10/14	795	795	792	792	0	+0.00	2,300	10,897,603,584
[7636]	26/10/13	793	795	791	792	0	+0.00	4,100	10,897,603,584
[7636]	26/10/09	790	792	790	792	+2.0	+0.25	1,800	10,897,603,584
[7636]	26/10/08	793	793	789	790	-2.0	-0.25	5,100	10,870,083,584
[7636]	26/10/07	790	792	788	792	+2.0	+0.25	3,500	10,897,603,584
[7636]	26/10/06	792	793	790	790	-1.0	-0.13	2,700	10,870,083,584
[7636]	26/10/05	790	795	790	791	+1.0	+0.13	2,500	10,883,844,096
[7636]	26/10/02	793	793	787	790	-2.0	-0.25	5,400	10,870,083,584
[7636]	26/10/01	794	794	792	792	0	+0.00	2,100	10,897,603,584
[7636]	26/09/30	794	796	789	792	-4.0	-0.50	4,900	10,897,603,584
[7636]	26/09/29	795	796	793	796	+1.0	+0.13	5,100	10,952,641,536
[7636]	26/09/28	799	799	793	795	-2.0	-0.25	4,600	10,938,882,048
[7636]	26/09/25	798	799	795	797	-1.0	-0.13	4,100	10,966,401,024
[7636]	26/09/24	798	798	795	798	0	+0.00	10,000	10,980,160,512
[7636]	26/09/18	797	798	796	798	+2.0	+0.25	2,200	10,980,160,512
[7636]	26/09/17	798	798	795	796	-2.0	-0.25	4,400	10,952,641,536
[7636]	26/09/16	797	798	796	798	+3.0	+0.38	1,100	10,980,160,512
[7636]	26/09/15	796	797	794	795	+2.0	+0.25	7,700	10,938,882,048
[7636]	26/09/14	793	796	793	793	-1.0	-0.13	2,600	10,911,363,072
[7636]	26/09/11	792	794	788	794	-2.0	-0.25	5,900	10,925,122,560
[7636]	26/09/10	800	800	793	796	0	+0.00	4,100	10,952,641,536
[7636]	26/09/09	796	799	795	796	0	+0.00	7,400	10,952,641,536
[7636]	26/09/08	802	802	796	796	-3.0	-0.38	3,400	10,952,641,536
[7636]	26/09/07	799	801	797	799	+2.0	+0.25	7,300	10,993,920,000
[7636]	26/09/04	797	798	792	797	+4.0	+0.50	5,100	10,966,401,024
[7636]	26/09/03	794	795	793	793	0	+0.00	2,000	10,911,363,072
[7636]	26/09/02	800	800	792	793	-8.0	-1.00	10,500	10,911,363,072
[7636]	26/09/01	803	803	798	801	-1.0	-0.12	7,400	11,021,440,000
[7636]	26/08/31	800	805	796	802	+1.0	+0.12	8,800	11,035,199,488
[7636]	26/08/28	799	801	792	801	+2.0	+0.25	8,100	11,021,440,000
[7636]	26/08/27	796	799	794	799	+3.0	+0.38	3,400	10,993,920,000
[7636]	26/08/26	793	796	786	796	+3.0	+0.38	9,100	10,952,641,536
[7636]	26/08/25	792	793	791	793	0	+0.00	2,200	10,911,363,072
[7636]	26/08/24	790	793	790	793	+3.0	+0.38	1,700	10,911,363,072
[7636]	26/08/21	791	794	784	790	-4.0	-0.50	13,000	10,870,083,584
[7636]	26/08/20	797	797	792	794	-3.0	-0.38	20,400	10,925,122,560
[7636]	26/08/19	796	797	786	797	-1.0	-0.13	13,400	10,966,401,024
[7636]	26/08/18	797	800	796	798	+1.0	+0.13	8,500	10,980,160,512
[7636]	26/08/17	800	800	796	797	+1.0	+0.13	3,200	10,966,401,024
[7636]	26/08/14	797	799	795	796	-1.0	-0.13	4,400	10,952,641,536
[7636]	26/08/13	795	799	795	797	+2.0	+0.25	5,400	10,966,401,024
[7636]	26/08/12	803	803	792	795	+7.0	+0.89	5,000	10,938,882,048
[7636]	26/08/10	788	799	782	788	+3.0	+0.38	7,600	10,842,564,608
[7636]	26/08/07	785	786	780	785	0	+0.00	2,900	10,801,286,144
[7636]	26/08/06	788	790	780	785	-3.0	-0.38	3,400	10,801,286,144
[7636]	26/08/05	800	800	782	788	-9.0	-1.13	6,200	10,842,564,608
[7636]	26/08/04	791	798	791	797	-1.0	-0.13	3,600	10,966,401,024
[7636]	26/08/03	804	805	770	798	-6.0	-0.75	16,600	10,980,160,512
[7636]	26/07/31	809	809	794	804	+3.0	+0.37	6,500	11,062,718,464
[7636]	26/07/30	805	807	799	801	+6.0	+0.75	10,700	11,021,440,000
[7636]	26/07/29	799	800	791	795	+20.0	+2.58	33,400	10,938,882,048
[7636]	26/07/28	776	776	768	775	+1.0	+0.13	13,400	10,663,690,240
[7636]	26/07/27	776	779	771	774	-2.0	-0.26	19,800	10,649,930,752
[7636]	26/07/24	781	781	774	776	-5.0	-0.64	5,300	10,677,449,728
[7636]	26/07/23	787	787	780	781	-1.0	-0.13	2,700	10,746,247,168
[7636]	26/07/22	785	785	778	782	-3.0	-0.38	14,500	10,760,007,680
[7636]	26/07/21	783	786	779	785	+2.0	+0.26	27,200	10,801,286,144
[7636]	26/07/17	783	783	777	783	+1	+0.13	5,700	-
[7636]	26/07/16	782	782	778	782	0	0.00	2,600	-
[7636]	26/07/15	781	783	779	782	+2	+0.26	2,600	-
[7636]	26/07/14	777	782	776	780	+3	+0.39	4,900	-
[7636]	26/07/13	780	780	774	777	+2	+0.26	6,900	-
[7636]	26/07/10	775	777	775	775	-1	-0.13	4,100	-
[7636]	26/07/09	778	778	773	776	+1	+0.13	4,200	-
[7636]	26/07/08	775	777	775	775	0	0.00	6,400	-
[7636]	26/07/07	776	776	774	775	0	0.00	8,600	-
[7636]	26/07/06	777	777	774	775	-1	-0.13	5,500	-
[7636]	26/07/03	773	776	773	776	+3	+0.39	3,600	-
[7636]	26/07/02	777	778	772	773	-4	-0.51	9,200	-
[7636]	26/07/01	779	779	774	777	+2	+0.26	2,700	-
[7636]	26/06/30	779	779	775	775	+2	+0.26	4,200	-
[7636]	26/06/29	778	781	770	773	-36	-4.45	21,000	-
[7636]	26/06/26	805	809	805	809	+2	+0.25	9,900	-
[7636]	26/06/25	805	808	805	807	+1	+0.12	6,500	-
[7636]	26/06/24	808	808	804	806	-2	-0.25	2,700	-
[7636]	26/06/23	809	809	804	808	+2	+0.25	6,200	-
[7636]	26/06/22	807	807	805	806	-1	-0.12	9,200	-
[7636]	26/06/19	807	807	804	807	0	0.00	4,300	-
[7636]	26/06/18	807	810	799	807	0	0.00	13,300	-
[7636]	26/06/17	801	807	801	807	+4	+0.50	8,000	-
[7636]	26/06/16	802	803	800	803	+1	+0.12	6,500	-
[7636]	26/06/15	799	803	796	802	+5	+0.63	13,800	-
[7636]	26/06/12	795	800	795	797	+3	+0.38	1,700	-
[7636]	26/06/11	799	799	794	794	-2	-0.25	2,100	-
[7636]	26/06/10	797	798	796	796	-2	-0.25	2,000	-
[7636]	26/06/09	799	799	795	798	+2	+0.25	4,100	-
[7636]	26/06/08	795	800	793	796	-3	-0.38	4,700	-
[7636]	26/06/05	796	799	793	799	+4	+0.50	6,000	-
[7636]	26/06/04	798	798	795	795	-3	-0.38	6,300	-
[7636]	26/06/03	797	799	797	798	+1	+0.13	3,400	-
[7636]	26/06/02	799	799	795	797	-1	-0.13	2,000	-
[7636]	26/06/01	801	801	796	798	-3	-0.37	6,200	-
[7636]	26/05/29	798	803	798	801	+4	+0.50	5,500	-
[7636]	26/05/28	799	802	797	797	-2	-0.25	2,700	-
[7636]	26/05/27	797	799	792	799	+2	+0.25	3,200	-
[7636]	26/05/26	799	799	793	797	-2	-0.25	6,700	-
[7636]	26/05/25	800	800	799	799	-1	-0.13	4,100	-
[7636]	26/05/22	800	802	798	800	-5.0	-0.62	4,500	-
[7636]	26/05/21	801	805	801	805	+4.0	+0.50	3,000	-
[7636]	26/05/20	806	806	800	801	-5.0	-0.62	8,200	-
[7636]	26/05/19	801	806	800	806	+4.0	+0.50	6,600	-
[7636]	26/05/18	803	805	798	802	0	+0.00	4,200	-
[7636]	26/05/15	805	805	801	802	-2.0	-0.25	2,500	-
[7636]	26/05/14	805	805	803	804	-3.0	-0.37	1,400	-
[7636]	26/05/13	802	807	801	807	+4.0	+0.50	1,500	-
[7636]	26/05/12	801	803	800	803	+2.0	+0.25	1,400	-
[7636]	26/05/11	803	822	799	801	0	+0.00	16,600	-
[7636]	26/05/08	807	807	801	801	-6.0	-0.74	2,600	-
[7636]	26/05/07	800	809	800	807	+9.0	+1.13	5,400	-
[7636]	26/05/01	802	802	798	798	-4.0	-0.50	4,900	-
[7636]	26/04/30	802	804	801	802	-2.0	-0.25	1,800	-
[7636]	26/04/28	804	804	800	804	0	+0.00	5,900	-
[7636]	26/04/27	808	808	799	804	+4	+0.50	7,200	-
[7636]	26/04/24	803	803	796	800	-3	-0.37	7,700	-
[7636]	26/04/23	808	808	803	803	-6	-0.74	5,500	-
[7636]	26/04/22	812	814	807	809	-3	-0.37	4,500	-
[7636]	26/04/21	822	822	812	812	-5	-0.61	4,700	-
[7636]	26/04/20	825	825	817	817	-10	-1.21	8,300	-
[7636]	26/04/17	822	828	820	827	+1	+0.12	4,600	-
[7636]	26/04/16	816	826	814	826	+10	+1.23	9,100	-
[7636]	26/04/15	815	817	811	816	+3	+0.37	3,500	-
[7636]	26/04/14	813	813	811	813	+6	+0.74	1,400	-
[7636]	26/04/13	815	815	804	807	-10	-1.22	6,500	-
[7636]	26/04/10	817	824	806	817	+7	+0.86	16,200	-
[7636]	26/04/09	812	814	808	810	-2	-0.25	3,000	-
[7636]	26/04/08	813	818	812	812	-1	-0.12	4,800	-
[7636]	26/04/07	812	813	809	813	+3	+0.37	2,000	-
[7636]	26/04/06	805	810	805	810	+5	+0.62	4,200	-
[7636]	26/04/03	805	806	798	805	+5	+0.63	5,000	-
[7636]	26/04/02	802	803	794	800	+1	+0.13	8,000	-
[7636]	26/04/01	792	802	792	799	+5	+0.63	8,700	-
[7636]	26/03/31	797	798	790	794	-3	-0.38	7,000	-
[7636]	26/03/30	800	800	786	797	-6	-0.75	7,500	-
[7636]	26/03/27	801	805	796	803	0	0.00	4,900	-
[7636]	26/03/26	803	803	796	803	0	0.00	3,800	-
[7636]	26/03/25	799	803	796	803	+4	+0.50	7,100	-
[7636]	26/03/24	795	799	792	799	+5	+0.63	13,800	-
[7636]	26/03/23	802	802	789	794	-8	-1.00	16,400	-
[7636]	26/03/19	804	805	802	802	-6	-0.74	5,100	-
[7636]	26/03/18	805	808	803	808	+4	+0.50	6,700	-
[7636]	26/03/17	801	804	801	804	+3	+0.37	2,100	-
[7636]	26/03/16	808	808	800	801	-2	-0.25	7,900	-
[7636]	26/03/13	803	803	802	803	0	0.00	1,300	-
[7636]	26/03/12	807	807	802	803	-4	-0.50	4,400	-
[7636]	26/03/11	808	810	806	807	-1	-0.12	4,800	-
[7636]	26/03/10	806	809	802	808	+8	+1.00	10,000	-
[7636]	26/03/09	803	807	799	800	-10	-1.23	8,700	-
[7636]	26/03/06	808	810	805	810	+2	+0.25	5,400	-
[7636]	26/03/05	808	811	807	808	+4	+0.50	9,400	-
[7636]	26/03/04	808	808	797	804	-5	-0.62	25,800	-
[7636]	26/03/03	811	812	809	809	-1	-0.12	14,400	-
[7636]	26/03/02	811	811	809	810	-2	-0.25	3,300	-
[7636]	26/02/27	810	812	810	812	-1	-0.12	18,000	-
[7636]	26/02/26	813	813	809	813	+3	+0.37	3,300	-
[7636]	26/02/25	812	812	809	810	-4	-0.49	14,400	-
[7636]	26/02/24	817	817	807	814	-1	-0.12	9,300	-
[7636]	26/02/20	817	820	815	815	-3	-0.37	7,000	-
[7636]	26/02/19	817	818	816	818	+1	+0.12	3,800	-
[7636]	26/02/18	812	817	812	817	+6	+0.74	5,700	-
[7636]	26/02/17	815	816	810	811	-1	-0.12	6,300	-
[7636]	26/02/16	813	817	810	812	-1	-0.12	6,600	-
[7636]	26/02/13	819	819	810	813	-4	-0.49	8,200	-
[7636]	26/02/12	819	820	812	817	-3	-0.37	8,300	-
[7636]	26/02/10	827	828	818	820	-1	-0.12	5,900	-
[7636]	26/02/09	824	828	805	821	-1	-0.12	15,300	-
[7636]	26/02/06	822	822	813	822	-1	-0.12	3,700	-
[7636]	26/02/05	825	825	816	823	+7	+0.86	2,700	-
[7636]	26/02/04	818	819	815	816	-2	-0.24	4,500	-
[7636]	26/02/03	818	820	815	818	0	0.00	5,600	-
[7636]	26/02/02	821	821	816	818	+1	+0.12	1,600	-
[7636]	26/01/30	820	820	815	817	-3	-0.37	8,500	-
[7636]	26/01/29	823	825	820	820	-3	-0.36	3,600	-
[7636]	26/01/28	826	826	822	823	-1	-0.12	2,600	-
[7636]	26/01/27	828	828	824	824	-2	-0.24	3,500	-
[7636]	26/01/26	830	830	826	826	-4	-0.48	3,400	-
[7636]	26/01/23	831	833	827	830	+1	+0.12	4,200	-
[7636]	26/01/22	828	830	826	829	+3	+0.36	7,100	-
[7636]	26/01/21	829	829	824	826	-4	-0.48	3,000	-
[7636]	26/01/20	837	837	830	830	-7	-0.84	10,200	-
[7636]	26/01/19	843	849	821	837	-7	-0.83	18,100	-
[7636]	26/01/16	837	847	837	844	+7	+0.84	4,700	-
[7636]	26/01/15	840	844	830	837	-1	-0.12	16,000	-
[7636]	26/01/14	840	842	834	838	+1	+0.12	8,200	-
[7636]	26/01/13	839	842	837	837	-5	-0.59	8,400	-
[7636]	26/01/09	834	854	834	842	+9	+1.08	18,900	-
[7636]	26/01/08	829	833	826	833	+4	+0.48	5,500	-
[7636]	26/01/07	826	829	826	829	+3	+0.36	1,200	-
[7636]	26/01/06	825	828	824	826	-1	-0.12	2,000	-
[7636]	26/01/05	827	832	823	827	+1	+0.12	6,100	-
[7636]	25/12/30	821	826	819	826	+1	+0.12	4,200	-
[7636]	25/12/29	820	825	815	825	+5	+0.61	4,700	-
[7636]	25/12/26	827	830	820	820	-4	-0.49	10,000	-
[7636]	25/12/25	827	827	817	824	-3	-0.36	4,700	-
[7636]	25/12/24	817	827	816	827	+10	+1.22	6,900	-
[7636]	25/12/23	817	818	812	817	0	0.00	7,100	-
[7636]	25/12/22	815	829	815	817	+2	+0.25	26,500	-
[7636]	25/12/19	811	815	811	815	+2	+0.25	7,200	-
[7636]	25/12/18	812	813	811	813	+1	+0.12	2,200	-
[7636]	25/12/17	814	814	811	812	-1	-0.12	2,100	-
[7636]	25/12/16	812	815	812	813	+1	+0.12	2,900	-
[7636]	25/12/15	812	815	811	812	0	0.00	7,700	-
[7636]	25/12/12	811	814	810	812	+1	+0.12	5,000	-
[7636]	25/12/11	811	813	810	811	0	0.00	2,200	-
[7636]	25/12/10	813	813	810	811	-2	-0.25	1,200	-
[7636]	25/12/09	811	813	808	813	+3	+0.37	3,700	-
[7636]	25/12/08	810	811	808	810	0	0.00	3,000	-
[7636]	25/12/05	811	811	809	810	-4	-0.49	1,700	-
[7636]	25/12/04	810	815	810	814	+2	+0.25	2,400	-
[7636]	25/12/03	809	812	809	812	+1	+0.12	3,100	-
[7636]	25/12/02	810	811	809	811	0	0.00	3,500	-
[7636]	25/12/01	812	812	809	811	-2	-0.25	5,500	-
[7636]	25/11/28	809	813	808	813	+3	+0.37	6,800	-
[7636]	25/11/27	811	815	807	810	-1	-0.12	6,200	-
[7636]	25/11/26	812	814	810	811	+2	+0.25	2,700	-
[7636]	25/11/25	810	815	807	809	-1	-0.12	5,800	-
[7636]	25/11/21	816	816	808	810	-3	-0.37	5,900	-
[7636]	25/11/20	812	820	812	813	+2	+0.25	9,000	-
[7636]	25/11/19	814	821	809	811	0	0.00	10,800	-
[7636]	25/11/18	812	812	811	811	-1	-0.12	1,600	-
[7636]	25/11/17	812	814	812	812	0	0.00	800	-
[7636]	25/11/14	813	817	811	812	-1	-0.12	3,200	-
[7636]	25/11/13	817	817	813	813	+1	+0.12	1,200	-
[7636]	25/11/12	808	821	808	812	+4	+0.50	3,100	-
[7636]	25/11/11	811	812	804	808	-7	-0.86	6,000	-
[7636]	25/11/10	826	839	814	815	-10	-1.21	11,300	-
[7636]	25/11/07	822	838	821	825	+3	+0.36	4,700	-
[7636]	25/11/06	822	828	820	822	+1	+0.12	3,700	-
[7636]	25/11/05	827	827	815	821	-4	-0.48	4,000	-
[7636]	25/11/04	826	829	820	825	-8	-0.96	6,500	-
[7636]	25/10/31	831	833	830	833	+2	+0.24	1,500	-
[7636]	25/10/30	831	831	828	831	+4	+0.48	700	-
[7636]	25/10/29	833	833	826	827	-4	-0.48	3,000	-
[7636]	25/10/28	835	835	831	831	-5	-0.60	2,600	-
[7636]	25/10/27	833	842	830	836	+4	+0.48	4,800	-
[7636]	25/10/24	839	839	832	832	+1	+0.12	6,600	-
[7636]	25/10/23	829	834	828	831	-6	-0.72	5,400	-
[7636]	25/10/22	828	839	828	837	+10	+1.21	8,200	-
[7636]	25/10/21	849	850	822	827	-14	-1.66	16,600	-
[7636]	25/10/20	831	926	831	841	+14	+1.69	147,300	-
[7636]	25/10/17	825	827	811	827	+6	+0.73	2,600	-
[7636]	25/10/16	821	824	820	821	+4	+0.49	3,400	-
[7636]	25/10/15	817	819	816	817	+6	+0.74	1,600	-
[7636]	25/10/14	815	815	810	811	-9	-1.10	3,000	-
[7636]	25/10/10	816	820	815	820	-2	-0.24	2,100	-
[7636]	25/10/09	819	822	818	822	-1	-0.12	1,200	-
[7636]	25/10/08	822	829	821	823	+5	+0.61	3,400	-
[7636]	25/10/07	822	822	818	818	-3	-0.37	1,000	-
[7636]	25/10/06	824	824	815	821	-3	-0.36	3,400	-
[7636]	25/10/03	819	824	810	824	+7	+0.86	6,400	-
[7636]	25/10/02	822	822	815	817	-5	-0.61	2,500	-
[7636]	25/10/01	825	825	812	822	-3	-0.36	4,400	-
[7636]	25/09/30	825	825	822	825	+5	+0.61	3,100	-
[7636]	25/09/29	825	828	820	820	-15	-1.80	4,500	-
[7636]	25/09/26	839	839	833	835	-4	-0.48	3,800	-
[7636]	25/09/25	839	839	835	839	+6	+0.72	2,000	-
[7636]	25/09/24	838	839	829	833	-5	-0.60	5,800	-
[7636]	25/09/22	828	838	828	838	+10	+1.21	9,300	-
[7636]	25/09/19	831	831	810	828	-5	-0.60	5,900	-
[7636]	25/09/18	835	839	833	833	-2	-0.24	3,500	-
[7636]	25/09/17	835	838	832	835	-4	-0.48	2,100	-
[7636]	25/09/16	826	841	825	839	+13	+1.57	7,800	-
[7636]	25/09/12	837	837	820	826	-8	-0.96	6,600	-
[7636]	25/09/11	836	839	833	834	-2	-0.24	2,800	-
[7636]	25/09/10	835	840	835	836	+2	+0.24	2,600	-
[7636]	25/09/09	835	836	830	834	0	0.00	4,900	-
[7636]	25/09/08	834	836	833	834	+1	+0.12	2,900	-
[7636]	25/09/05	831	836	831	833	+1	+0.12	4,000	-