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
[7695]	26/10/29	870	870	860	860	-9	-1.035673	400	6,423,657,984
[7695]	26/10/28	864	869	860	869	+5	+0.578704	3,000	6,490,882,560
[7695]	26/10/27	870	873	863	864	+2	+0.232019	2,200	6,453,535,744
[7695]	26/10/26	892	892	844	862	-19	-2.15664	10,100	6,438,597,120
[7695]	26/10/23	875	881	850	881	+6	+0.685714	6,600	6,580,514,816
[7695]	26/10/22	879	879	858	875	-10	-1.129944	1,600	6,535,698,944
[7695]	26/10/21	845	885	845	885	+55	+6.626506	2,300	6,610,392,576
[7695]	26/10/20	828	835	828	830	-4	-0.479616	2,300	6,199,577,088
[7695]	26/10/19	825	846	825	834	-2	-0.239234	2,500	6,229,454,336
[7695]	26/10/16	830	841	827	836	+9	+1.088271	5,900	6,244,393,472
[7695]	26/10/15	835	835	827	827	-8	-0.958084	2,800	6,177,168,896
[7695]	26/10/14	839	839	831	835	+4	+0.481348	800	6,236,923,904
[7695]	26/10/13	825	839	825	831	+7	+0.849515	3,900	6,207,046,656
[7695]	26/10/09	822	837	822	824	+2	+0.243309	2,900	6,154,760,704
[7695]	26/10/08	827	832	822	822	-5	-0.604595	10,600	6,139,822,080
[7695]	26/10/07	847	848	824	827	-28	-3.274854	10,400	6,177,168,896
[7695]	26/10/06	857	865	855	855	-9	-1.041667	6,100	6,386,311,168
[7695]	26/10/05	899	899	858	864	-20	-2.262443	8,700	6,453,535,744
[7695]	26/10/02	908	908	879	884	-9	-1.007839	4,500	6,602,923,008
[7695]	26/10/01	887	900	881	893	+16	+1.824401	6,800	6,670,147,584
[7695]	26/09/30	895	896	851	877	-15	-1.681614	17,400	6,550,637,568
[7695]	26/09/29	936	936	887	892	-29	-3.148751	10,100	6,662,678,016
[7695]	26/09/28	953	953	921	921	-31	-3.256303	10,300	6,879,289,856
[7695]	26/09/25	949	954	932	952	+6	+0.634249	7,700	7,110,840,320
[7695]	26/09/24	953	953	922	946	0	0	12,800	7,066,023,936
[7695]	26/09/18	955	955	946	946	-9	-0.942408	3,600	7,066,023,936
[7695]	26/09/17	954	957	950	955	+3	+0.315126	2,900	7,133,248,512
[7695]	26/09/16	914	952	914	952	+36	+3.930131	4,600	7,110,840,320
[7695]	26/09/15	911	917	909	916	+5	+0.548847	1,400	6,841,943,040
[7695]	26/09/14	937	937	911	911	-11	-1.193059	5,300	6,804,596,224
[7695]	26/09/11	923	940	915	922	-6	-0.646552	11,500	6,886,758,912
[7695]	26/09/10	953	953	927	928	-25	-2.623295	6,800	6,931,575,296
[7695]	26/09/09	924	958	924	953	+30	+3.250271	19,500	7,118,309,376
[7695]	26/09/08	915	923	910	923	+8	+0.874317	6,700	6,894,228,480
[7695]	26/09/07	908	915	908	915	+7	+0.770925	4,300	6,834,473,472
[7695]	26/09/04	891	909	891	908	+10	+1.113586	5,400	6,782,188,032
[7695]	26/09/03	892	898	884	898	+2	+0.223214	2,100	6,707,494,400
[7695]	26/09/02	881	896	881	896	+10	+1.128668	6,100	6,692,555,776
[7695]	26/09/01	889	903	884	886	-11	-1.22631	10,900	6,617,861,632
[7695]	26/08/31	917	923	891	897	-28	-3.027027	27,200	6,700,024,832
[7695]	26/08/28	915	943	912	925	+11	+1.203501	21,500	6,909,167,104
[7695]	26/08/27	920	920	891	914	-5	-0.54407	25,700	6,827,004,416
[7695]	26/08/26	909	939	892	919	+17	+1.884701	45,600	6,864,351,232
[7695]	26/08/25	861	902	860	902	+33	+3.797468	15,700	6,737,371,648
[7695]	26/08/24	855	876	854	869	+14	+1.637427	6,900	6,490,882,560
[7695]	26/08/21	872	880	855	855	-18	-2.061856	7,400	6,386,311,168
[7695]	26/08/20	843	886	843	873	+18	+2.105263	20,300	6,519,974,400
[7695]	26/08/19	841	869	837	855	+13	+1.543943	27,400	6,385,541,632
[7695]	26/08/18	849	853	842	842	-22	-2.546296	13,700	6,288,451,584
[7695]	26/08/17	810	873	800	864	+96	+12.5	112,200	6,452,758,016
[7695]	26/08/14	760	775	758	768	+25	+3.364738	10,200	5,735,784,960
[7695]	26/08/13	780	780	743	743	-13	-1.719577	8,900	5,549,073,408
[7695]	26/08/12	745	791	740	756	+15	+2.024291	24,800	5,646,163,456
[7695]	26/08/10	735	741	729	741	+6	+0.816327	6,700	5,534,136,320
[7695]	26/08/07	725	735	720	735	+16	+2.225313	4,800	5,489,325,568
[7695]	26/08/06	727	727	719	719	-7	-0.964187	2,900	5,369,829,888
[7695]	26/08/05	729	729	723	726	-6	-0.819672	3,900	5,422,109,184
[7695]	26/08/04	738	742	725	732	-1	-0.136426	5,400	5,466,919,936
[7695]	26/08/03	732	735	723	733	+9	+1.243094	5,400	5,474,388,480
[7695]	26/07/31	736	736	724	724	-3	-0.412655	10,000	5,407,172,096
[7695]	26/07/30	710	742	710	727	+19	+2.683616	5,300	5,429,577,728
[7695]	26/07/29	723	730	707	708	-15	-2.074689	14,400	5,287,676,928
[7695]	26/07/28	740	740	723	723	-4	-0.550206	3,500	5,399,704,064
[7695]	26/07/27	723	742	723	727	+4	+0.55325	8,000	5,429,577,728
[7695]	26/07/24	743	743	718	723	-14	-1.899593	10,300	5,399,704,064
[7695]	26/07/23	737	745	737	737	0	0	2,700	5,504,262,144
[7695]	26/07/22	752	752	737	737	-8	-1.073826	1,600	5,504,262,144
[7695]	26/07/21	763	763	736	745	-3	-0.40107	5,200	5,564,009,984
[7695]	26/07/17	770	770	743	748	-23	-2.983139	5,700	-
[7695]	26/07/16	736	771	736	771	+35	+4.755435	3,100	-
[7695]	26/07/15	751	751	735	736	-17	-2.257636	10,200	-
[7695]	26/07/14	784	784	753	753	-16	-2.080624	6,400	-
[7695]	26/07/13	776	795	769	769	-7	-0.902062	11,500	-
[7695]	26/07/10	770	776	760	776	+7	+0.910273	9,800	-
[7695]	26/07/09	750	769	750	769	+18	+2.396804	7,200	-
[7695]	26/07/08	739	763	739	751	+15	+2.038043	29,600	-
[7695]	26/07/07	720	739	720	736	+24	+3.370787	14,600	-
[7695]	26/07/06	729	730	712	712	-6	-0.835655	11,000	-
[7695]	26/07/03	708	728	706	718	+10	+1.412429	11,700	-
[7695]	26/07/02	740	740	708	708	-30	-4.065041	20,900	-
[7695]	26/07/01	735	738	724	738	0	0	16,000	-
[7695]	26/06/30	727	738	720	738	+18	+2.5	22,600	-
[7695]	26/06/29	689	729	689	720	+31	+4.499274	27,900	-
[7695]	26/06/26	690	694	685	689	+2	+0.291121	24,000	-
[7695]	26/06/25	684	687	682	687	+3	+0.438596	15,100	-
[7695]	26/06/24	683	687	682	684	-1	-0.145985	18,500	-
[7695]	26/06/23	682	686	681	685	-1	-0.145773	7,200	-
[7695]	26/06/22	686	686	681	686	+3	+0.439239	30,700	-
[7695]	26/06/19	687	687	681	683	0	0	30,800	-
[7695]	26/06/18	688	688	669	683	-24	-3.394625	190,900	-
[7695]	26/06/17	708	714	707	707	-9	-1.256983	47,100	-
[7695]	26/06/16	725	735	715	716	-15	-2.051984	23,700	-
[7695]	26/06/15	719	743	717	731	+12	+1.668985	14,300	-
[7695]	26/06/12	726	840	715	719	-11	-1.506849	107,000	-
[7695]	26/06/11	746	750	727	730	-29	-3.820817	15,700	-
[7695]	26/06/10	789	789	755	759	-45	-5.597015	3,600	-
[7695]	26/06/09	811	811	771	804	-5	-0.618047	4,500	-
[7695]	26/06/08	803	809	783	809	+5	+0.621891	5,200	-
[7695]	26/06/05	778	804	763	804	+41	+5.373526	5,400	-
[7695]	26/06/04	770	780	740	763	0	0	5,000	-
[7695]	26/06/03	772	781	760	763	-7	-0.909091	2,600	-
[7695]	26/06/02	786	786	770	770	-16	-2.035623	2,000	-
[7695]	26/06/01	784	803	775	786	+2	+0.255102	4,400	-
[7695]	26/05/29	760	786	760	784	+27	+3.566711	7,800	-
[7695]	26/05/28	752	760	745	757	+5	+0.664894	9,000	-
[7695]	26/05/27	755	755	735	752	+17	+2.312925	22,400	-
[7695]	26/05/26	736	742	735	735	-11	-1.474531	7,300	-
[7695]	26/05/25	751	754	738	746	-5	-0.665779	21,000	-
[7695]	26/05/22	782	788	748	751	-29	-3.717949	13,800	-
[7695]	26/05/21	805	810	780	780	-25	-3.10559	7,500	-
[7695]	26/05/20	794	818	794	805	+11	+1.38539	35,100	-
[7695]	26/05/19	803	807	719	794	-9	-1.120797	105,200	-
[7695]	26/05/18	757	812	757	803	+48	+6.357616	40,700	-
[7695]	26/05/15	719	777	714	755	+49	+6.94051	44,100	-
[7695]	26/05/14	708	712	702	706	-2	-0.282486	10,600	-
[7695]	26/05/13	707	714	707	708	+1	+0.141443	2,000	-
[7695]	26/05/12	712	715	707	707	-9	-1.256983	7,900	-
[7695]	26/05/11	718	720	707	716	-2	-0.278552	15,100	-
[7695]	26/05/08	717	720	717	718	+1	+0.13947	5,000	-
[7695]	26/05/07	725	731	714	717	-11	-1.510989	15,900	-
[7695]	26/05/01	727	728	724	728	+2	+0.275482	4,600	-
[7695]	26/04/30	749	749	720	726	-23	-3.070761	14,100	-
[7695]	26/04/28	753	753	748	749	-4	-0.531208	4,000	-
[7695]	26/04/27	760	760	751	753	+1	+0.132979	7,600	-
[7695]	26/04/24	758	758	752	752	-2	-0.265252	6,700	-
[7695]	26/04/23	759	759	754	754	-7	-0.919842	3,400	-
[7695]	26/04/22	756	761	755	761	+5	+0.661376	1,800	-
[7695]	26/04/21	761	765	755	756	-5	-0.65703	3,000	-
[7695]	26/04/20	762	769	761	761	-2	-0.262123	1,400	-
[7695]	26/04/17	753	763	753	763	+10	+1.328021	4,700	-
[7695]	26/04/16	751	764	751	753	+2	+0.266312	4,400	-
[7695]	26/04/15	758	760	751	751	-5	-0.661376	7,500	-
[7695]	26/04/14	772	772	751	756	-15	-1.945525	12,700	-
[7695]	26/04/13	777	777	771	771	-2	-0.258732	3,100	-
[7695]	26/04/10	781	781	773	773	-9	-1.150895	2,800	-
[7695]	26/04/09	790	790	781	782	-4	-0.508906	3,300	-
[7695]	26/04/08	785	790	783	786	0	0	2,300	-
[7695]	26/04/07	785	796	785	786	+1	+0.127389	2,300	-
[7695]	26/04/06	779	797	778	785	+2	+0.255428	4,100	-
[7695]	26/04/03	792	792	770	783	+2	+0.256082	6,000	-
[7695]	26/04/02	782	800	780	781	-1	-0.127877	5,400	-
[7695]	26/04/01	790	790	782	782	+2	+0.25641	2,600	-
[7695]	26/03/31	781	788	780	780	-5	-0.636943	11,700	-
[7695]	26/03/30	774	800	769	785	-64	-7.53828	24,100	-
[7695]	26/03/27	842	849	837	849	+9	+1.071429	23,000	-
[7695]	26/03/26	842	845	833	840	0	0	14,500	-
[7695]	26/03/25	840	840	827	840	-1	-0.118906	9,200	-
[7695]	26/03/24	831	841	831	841	+11	+1.325301	9,100	-
[7695]	26/03/23	828	832	820	830	+2	+0.241546	10,200	-
[7695]	26/03/19	820	833	820	828	+3	+0.363636	11,600	-
[7695]	26/03/18	827	846	824	825	+5	+0.609756	11,600	-
[7695]	26/03/17	827	827	819	820	-8	-0.966184	13,200	-
[7695]	26/03/16	819	828	818	828	+12	+1.470588	2,200	-
[7695]	26/03/13	813	817	812	816	+5	+0.616523	2,900	-
[7695]	26/03/12	813	816	810	811	-1	-0.123153	5,700	-
[7695]	26/03/11	817	817	812	812	-5	-0.611995	6,300	-
[7695]	26/03/10	824	824	817	817	+1	+0.122549	2,200	-
[7695]	26/03/09	813	825	809	816	+2	+0.2457	9,200	-
[7695]	26/03/06	816	816	813	814	-1	-0.122699	4,300	-
[7695]	26/03/05	814	831	813	815	+3	+0.369458	5,400	-
[7695]	26/03/04	813	820	810	812	-1	-0.123001	7,100	-
[7695]	26/03/03	822	822	813	813	-9	-1.094891	7,800	-
[7695]	26/03/02	820	822	819	822	+3	+0.3663	2,800	-
[7695]	26/02/27	820	827	819	819	-1	-0.121951	3,200	-
[7695]	26/02/26	826	829	820	820	0	0	8,600	-
[7695]	26/02/25	820	822	820	820	+4	+0.490196	1,900	-
[7695]	26/02/24	826	830	815	816	0	0	5,500	-
[7695]	26/02/20	818	826	806	816	-1	-0.122399	9,100	-
[7695]	26/02/19	821	821	817	817	+1	+0.122549	3,400	-
[7695]	26/02/18	816	822	816	816	0	0	3,200	-
[7695]	26/02/17	830	830	816	816	0	0	2,500	-
[7695]	26/02/16	835	835	800	816	-21	-2.508961	16,600	-
[7695]	26/02/13	823	837	821	837	+15	+1.824818	9,400	-
[7695]	26/02/12	820	825	820	822	+7	+0.858896	6,200	-
[7695]	26/02/10	813	815	810	815	+7	+0.866337	8,500	-
[7695]	26/02/09	808	813	807	808	+1	+0.123916	4,400	-
[7695]	26/02/06	808	811	804	807	+1	+0.124069	4,100	-
[7695]	26/02/05	808	809	806	806	-2	-0.247525	1,200	-
[7695]	26/02/04	813	813	807	808	-5	-0.615006	1,200	-
[7695]	26/02/03	805	813	804	813	+5	+0.618812	5,600	-
[7695]	26/02/02	808	811	802	808	0	0	5,400	-
[7695]	26/01/30	809	813	807	808	-2	-0.246914	3,200	-
[7695]	26/01/29	810	810	808	810	+2	+0.247525	2,100	-
[7695]	26/01/28	809	809	805	808	-2	-0.246914	3,900	-
[7695]	26/01/27	802	810	802	810	+8	+0.997506	4,300	-
[7695]	26/01/26	809	809	800	802	-2	-0.248756	7,700	-
[7695]	26/01/23	801	807	800	804	+3	+0.374532	4,700	-
[7695]	26/01/22	802	802	800	801	+1	+0.125	3,900	-
[7695]	26/01/21	800	804	799	800	-3	-0.373599	9,000	-
[7695]	26/01/20	803	804	803	803	0	0	2,100	-
[7695]	26/01/19	802	810	801	803	-12	-1.472393	19,300	-
[7695]	26/01/16	808	815	808	815	+3	+0.369458	2,100	-
[7695]	26/01/15	812	813	808	812	0	0	4,300	-
[7695]	26/01/14	805	812	804	812	+8	+0.995025	7,400	-
[7695]	26/01/13	809	809	802	804	+2	+0.249377	10,100	-
[7695]	26/01/09	803	803	802	802	-4	-0.496278	4,000	-
[7695]	26/01/08	806	808	802	806	0	0	3,900	-
[7695]	26/01/07	807	807	795	806	+1	+0.124224	15,000	-
[7695]	26/01/06	805	812	800	805	+1	+0.124378	7,700	-
[7695]	26/01/05	800	805	791	804	+5	+0.625782	9,500	-
[7695]	25/12/30	803	804	792	799	-1	-0.125	18,200	-
[7695]	25/12/29	798	804	798	800	+2	+0.250627	4,000	-
[7695]	25/12/26	806	806	794	798	0	0	19,900	-
[7695]	25/12/25	800	800	797	798	-4	-0.498753	8,500	-
[7695]	25/12/24	801	805	798	802	+1	+0.124844	17,400	-
[7695]	25/12/23	805	808	800	801	-6	-0.743494	4,500	-
[7695]	25/12/22	806	807	799	807	+2	+0.248447	18,200	-
[7695]	25/12/19	810	811	804	805	-7	-0.862069	4,700	-
[7695]	25/12/18	805	812	802	812	+5	+0.619579	800	-
[7695]	25/12/17	809	809	803	807	-2	-0.247219	3,000	-
[7695]	25/12/16	810	817	807	809	-9	-1.100244	2,600	-
[7695]	25/12/15	807	818	805	818	+11	+1.363073	4,100	-
[7695]	25/12/12	813	813	800	807	-2	-0.247219	10,800	-
[7695]	25/12/11	812	812	802	809	-1	-0.123457	6,500	-
[7695]	25/12/10	815	817	810	810	+1	+0.123609	2,500	-
[7695]	25/12/09	801	810	801	809	-1	-0.123457	4,600	-
[7695]	25/12/08	809	810	800	810	+1	+0.123609	7,500	-
[7695]	25/12/05	810	812	800	809	-1	-0.123457	9,200	-
[7695]	25/12/04	807	822	800	810	+4	+0.496278	8,800	-
[7695]	25/12/03	810	813	805	806	-4	-0.493827	7,200	-
[7695]	25/12/02	819	820	810	810	-8	-0.977995	11,700	-
[7695]	25/12/01	835	847	817	818	-17	-2.035928	13,000	-
[7695]	25/11/28	843	844	834	835	-8	-0.948992	5,600	-
[7695]	25/11/27	855	855	843	843	-13	-1.518692	4,800	-
[7695]	25/11/26	862	862	849	856	-6	-0.696056	6,900	-
[7695]	25/11/25	862	863	835	862	-2	-0.231481	28,200	-
[7695]	25/11/21	793	864	783	864	+65	+8.135169	24,500	-
[7695]	25/11/20	811	814	790	799	-12	-1.479655	16,100	-
[7695]	25/11/19	817	825	811	811	-6	-0.734394	3,100	-
[7695]	25/11/18	831	831	816	817	-14	-1.684717	14,000	-
[7695]	25/11/17	845	845	831	831	-34	-3.930636	6,800	-
[7695]	25/11/14	830	865	830	865	+28	+3.345281	7,100	-
[7695]	25/11/13	835	837	832	837	+2	+0.239521	2,900	-
[7695]	25/11/12	839	843	831	835	-5	-0.595238	6,000	-
[7695]	25/11/11	844	844	836	840	-4	-0.473934	2,900	-
[7695]	25/11/10	840	845	837	844	+4	+0.47619	1,500	-
[7695]	25/11/07	835	840	835	840	0	0	5,000	-
[7695]	25/11/06	851	851	836	840	0	0	14,500	-
[7695]	25/11/05	850	850	837	840	-10	-1.176471	3,000	-
[7695]	25/11/04	858	865	850	850	+7	+0.830368	7,800	-
[7695]	25/10/31	849	857	836	843	+2	+0.237812	2,500	-
[7695]	25/10/30	839	857	833	841	-12	-1.4068	8,100	-
[7695]	25/10/29	853	863	853	853	0	0	4,200	-
[7695]	25/10/28	862	862	851	853	+6	+0.708383	3,600	-
[7695]	25/10/27	863	863	846	847	+27	+3.292683	28,800	-
[7695]	25/10/24	826	826	820	820	-6	-0.726392	12,300	-
[7695]	25/10/23	833	833	826	826	-7	-0.840336	6,900	-
[7695]	25/10/22	829	833	828	833	+4	+0.482509	4,200	-
[7695]	25/10/21	833	833	818	829	+12	+1.468788	6,000	-
[7695]	25/10/20	818	826	817	817	0	0	8,700	-
[7695]	25/10/17	817	823	816	817	-1	-0.122249	7,200	-
[7695]	25/10/16	817	825	817	818	0	0	6,600	-
[7695]	25/10/15	823	823	818	818	0	0	2,700	-
[7695]	25/10/14	823	825	818	818	-12	-1.445783	12,900	-
[7695]	25/10/10	836	836	830	830	-8	-0.954654	9,300	-
[7695]	25/10/09	842	842	838	838	-3	-0.356718	4,500	-
[7695]	25/10/08	847	847	836	841	+5	+0.598086	6,900	-
[7695]	25/10/07	839	839	836	836	-4	-0.47619	3,600	-
[7695]	25/10/06	836	840	835	840	+5	+0.598802	4,200	-
[7695]	25/10/03	834	836	834	835	+1	+0.119904	5,100	-
[7695]	25/10/02	850	850	834	834	0	0	4,200	-
[7695]	25/10/01	862	862	833	834	-28	-3.24826	9,600	-
[7695]	25/09/30	863	863	851	862	-1	-0.115875	5,700	-
[7695]	25/09/29	865	865	850	863	+30	+3.601441	12,600	-
[7695]	25/09/26	826	833	826	833	+7	+0.847458	5,100	-
[7695]	25/09/25	829	833	826	826	-3	-0.361882	6,000	-
[7695]	25/09/24	841	843	829	829	-12	-1.426873	13,500	-
[7695]	25/09/22	849	849	840	841	-8	-0.942285	22,500	-
[7695]	25/09/19	838	851	830	849	+44	+5.465839	111,901	-
[7695]	25/09/18	808	808	794	805	-1	-0.124069	5,100	-
[7695]	25/09/17	804	806	804	806	+7	+0.876095	900	-
[7695]	25/09/16	798	799	797	799	+1	+0.125313	1,800	-
[7695]	25/09/12	799	799	798	798	-6	-0.746269	4,500	-
[7695]	25/09/11	799	804	799	804	+5	+0.625782	3,900	-
[7695]	25/09/10	815	815	799	799	+1	+0.125313	8,700	-
[7695]	25/09/09	816	816	798	798	-14	-1.724138	6,900	-
[7695]	25/09/08	807	816	807	812	-2	-0.2457	11,100	-
[7695]	25/09/05	796	816	796	814	+16	+2.005013	13,200	-