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
[7791]	26/10/30	803	803	799	800	0	+0.00	6,600	3,248,520,704
[7791]	26/10/29	795	800	790	800	+10.0	+1.27	4,300	3,248,520,704
[7791]	26/10/28	790	790	789	790	-2.0	-0.25	2,000	3,207,914,240
[7791]	26/10/27	793	794	791	792	-1.0	-0.13	2,100	3,216,035,584
[7791]	26/10/26	791	796	787	793	+2.0	+0.25	2,100	3,220,096,256
[7791]	26/10/23	807	807	780	791	-5.0	-0.63	26,500	3,211,974,912
[7791]	26/10/22	810	810	790	796	-13.0	-1.61	5,800	3,232,278,272
[7791]	26/10/21	815	815	809	809	-6.0	-0.74	1,100	3,285,066,752
[7791]	26/10/20	811	815	811	815	+4.0	+0.49	500	3,309,430,528
[7791]	26/10/19	814	820	810	811	-3.0	-0.37	1,100	3,293,187,840
[7791]	26/10/16	807	815	807	814	+2.0	+0.25	1,400	3,305,369,856
[7791]	26/10/15	830	830	810	812	-18.0	-2.17	6,600	3,297,248,512
[7791]	26/10/14	820	830	818	830	+12.0	+1.47	2,500	3,370,340,352
[7791]	26/10/13	816	818	812	818	+1.0	+0.12	1,300	3,321,612,544
[7791]	26/10/09	813	817	811	817	+5.0	+0.62	2,800	3,317,551,872
[7791]	26/10/08	815	815	810	812	-3.0	-0.37	1,900	3,297,248,512
[7791]	26/10/07	815	816	813	815	+2.0	+0.25	1,300	3,309,430,528
[7791]	26/10/06	813	816	811	813	0	+0.00	2,100	3,301,309,184
[7791]	26/10/05	812	814	812	813	+1.0	+0.12	800	3,301,309,184
[7791]	26/10/02	815	815	812	812	-3.0	-0.37	900	3,297,248,512
[7791]	26/10/01	816	816	815	815	-1.0	-0.12	500	3,309,430,528
[7791]	26/09/30	828	828	813	816	-12.0	-1.45	3,500	3,313,491,200
[7791]	26/09/29	837	837	823	828	0	+0.00	500	3,362,219,008
[7791]	26/09/28	830	830	826	828	0	+0.00	2,000	3,362,219,008
[7791]	26/09/25	834	840	828	828	+1.0	+0.12	900	3,362,219,008
[7791]	26/09/24	829	833	826	827	-2.0	-0.24	3,200	3,358,158,336
[7791]	26/09/18	828	830	827	829	+1.0	+0.12	2,000	3,366,279,680
[7791]	26/09/17	831	831	820	828	-3.0	-0.36	5,200	3,362,219,008
[7791]	26/09/16	833	833	826	831	-2.0	-0.24	3,400	3,374,401,024
[7791]	26/09/15	828	833	828	833	-2.0	-0.24	4,000	3,382,522,368
[7791]	26/09/14	832	835	829	835	+12.0	+1.46	3,500	3,390,643,712
[7791]	26/09/11	820	831	820	823	+2.0	+0.24	1,300	3,341,915,648
[7791]	26/09/10	827	828	821	821	-6.0	-0.73	4,100	3,333,794,560
[7791]	26/09/09	831	835	827	827	-2.0	-0.24	1,300	3,358,158,336
[7791]	26/09/08	830	830	829	829	0	+0.00	300	3,366,279,680
[7791]	26/09/07	829	829	828	829	0	+0.00	1,000	3,366,279,680
[7791]	26/09/04	832	832	824	829	0	+0.00	800	3,366,279,680
[7791]	26/09/03	839	839	822	829	-10.0	-1.19	4,700	3,366,279,680
[7791]	26/09/02	824	848	820	839	+13.0	+1.57	5,300	3,406,886,144
[7791]	26/09/01	822	836	822	826	+3.0	+0.36	2,900	3,354,097,664
[7791]	26/08/31	838	838	822	823	-12.0	-1.44	1,900	3,341,915,648
[7791]	26/08/28	833	835	826	835	+8.0	+0.97	700	3,390,643,712
[7791]	26/08/27	827	833	827	827	-8.0	-0.96	1,700	3,358,158,336
[7791]	26/08/26	835	835	834	835	+3.0	+0.36	1,000	3,390,643,712
[7791]	26/08/25	833	833	824	832	+7.0	+0.85	1,300	3,378,461,696
[7791]	26/08/24	831	831	824	825	+2.0	+0.24	400	3,350,036,992
[7791]	26/08/21	823	823	823	823	-6.0	-0.72	300	3,341,915,648
[7791]	26/08/20	819	832	817	829	+7.0	+0.85	3,100	3,366,279,680
[7791]	26/08/19	821	838	821	822	0	+0.00	1,300	3,337,855,232
[7791]	26/08/18	823	823	815	822	+10.0	+1.23	500	3,337,855,232
[7791]	26/08/17	824	826	812	812	-7	-0.85	4,600	-
[7791]	26/08/14	813	819	811	819	+10	+1.24	2,800	-
[7791]	26/08/13	808	813	806	809	-4	-0.49	1,700	-
[7791]	26/08/12	805	815	805	813	+8	+0.99	1,600	-
[7791]	26/08/10	790	805	790	805	+15	+1.90	3,400	-
[7791]	26/08/07	816	820	790	790	-24	-2.95	8,000	-
[7791]	26/08/06	823	823	814	814	-9	-1.09	3,500	-
[7791]	26/08/05	812	823	811	823	+6	+0.73	900	-
[7791]	26/08/04	814	817	814	817	+5	+0.62	200	-
[7791]	26/08/03	816	816	812	812	-2	-0.25	2,400	-
[7791]	26/07/31	827	827	814	814	-13	-1.57	1,100	-
[7791]	26/07/30	836	836	819	827	+2	+0.24	2,500	-
[7791]	26/07/29	825	835	825	825	+1	+0.12	1,900	-
[7791]	26/07/28	834	834	824	824	-3	-0.36	1,100	-
[7791]	26/07/27	833	833	824	827	+4	+0.49	1,100	-
[7791]	26/07/24	824	824	823	823	0	0.00	600	-
[7791]	26/07/23	834	834	821	823	-5	-0.60	1,000	-
[7791]	26/07/22	830	832	822	828	-11	-1.31	1,700	-
[7791]	26/07/21	835	840	824	839	-3	-0.36	3,100	-
[7791]	26/07/17	830	843	829	842	-2	-0.24	2,100	-
[7791]	26/07/16	844	844	820	844	-8	-0.94	2,900	-
[7791]	26/07/15	853	853	843	852	+5	+0.59	15,300	-
[7791]	26/07/14	837	850	837	847	+12	+1.44	7,700	-
[7791]	26/07/13	835	835	835	835	0	0.00	700	-
[7791]	26/07/10	831	844	831	835	+5	+0.60	4,600	-
[7791]	26/07/09	837	837	830	830	0	0.00	600	-
[7791]	26/07/08	824	830	821	830	+6	+0.73	3,400	-
[7791]	26/07/07	823	825	816	824	0	0.00	1,700	-
[7791]	26/07/06	816	826	816	824	+3	+0.37	4,400	-
[7791]	26/07/03	805	822	805	821	+11	+1.36	4,000	-
[7791]	26/07/02	803	815	803	810	0	0.00	3,800	-
[7791]	26/07/01	811	813	808	810	+7	+0.87	3,400	-
[7791]	26/06/30	800	811	800	803	-5	-0.62	2,400	-
[7791]	26/06/29	819	819	799	808	+9	+1.13	1,300	-
[7791]	26/06/26	805	805	798	799	-6	-0.75	1,800	-
[7791]	26/06/25	808	814	805	805	0	0.00	2,100	-
[7791]	26/06/24	798	807	798	805	+4	+0.50	1,800	-
[7791]	26/06/23	807	807	800	801	-6	-0.74	900	-
[7791]	26/06/22	800	807	800	807	+6	+0.75	1,600	-
[7791]	26/06/19	810	812	800	801	-4	-0.50	1,000	-
[7791]	26/06/18	810	812	800	805	-5	-0.62	3,900	-
[7791]	26/06/17	809	810	809	810	+7	+0.87	500	-
[7791]	26/06/16	800	810	800	803	+7	+0.88	2,300	-
[7791]	26/06/15	796	800	796	796	+1	+0.13	4,800	-
[7791]	26/06/12	790	795	782	795	+9	+1.15	8,100	-
[7791]	26/06/11	782	788	780	786	+2	+0.26	1,800	-
[7791]	26/06/10	784	789	781	784	+5	+0.64	7,900	-
[7791]	26/06/09	784	784	777	779	-3	-0.38	4,600	-
[7791]	26/06/08	784	787	782	782	-2	-0.26	1,300	-
[7791]	26/06/05	777	785	777	784	+1	+0.13	3,300	-
[7791]	26/06/04	782	784	780	783	+3	+0.38	2,000	-
[7791]	26/06/03	782	784	778	780	-4	-0.51	9,600	-
[7791]	26/06/02	782	786	782	784	0	0.00	3,100	-
[7791]	26/06/01	788	788	783	784	-4	-0.51	2,000	-
[7791]	26/05/29	781	788	781	788	+7	+0.90	8,000	-
[7791]	26/05/28	785	788	781	781	-5	-0.64	4,600	-
[7791]	26/05/27	790	791	783	786	-5	-0.63	3,200	-
[7791]	26/05/26	793	793	790	791	-6	-0.75	5,200	-
[7791]	26/05/25	799	800	796	797	-3	-0.38	2,000	-
[7791]	26/05/22	799	800	798	800	-1.0	-0.12	1,100	-
[7791]	26/05/21	800	803	799	801	+1.0	+0.12	2,900	-
[7791]	26/05/20	818	818	800	800	-3.0	-0.37	2,700	-
[7791]	26/05/19	803	820	802	803	+1.0	+0.12	3,700	-
[7791]	26/05/18	801	805	801	802	+2.0	+0.25	900	-
[7791]	26/05/15	814	814	800	800	+1.0	+0.13	6,400	-
[7791]	26/05/14	805	805	798	799	-5.0	-0.62	7,700	-
[7791]	26/05/13	803	813	800	804	+1.0	+0.12	6,300	-
[7791]	26/05/12	815	816	802	803	-9.0	-1.11	7,300	-
[7791]	26/05/11	825	830	809	812	-11.0	-1.34	10,800	-
[7791]	26/05/08	806	838	806	823	+20.0	+2.49	15,500	-
[7791]	26/05/07	791	804	791	803	+15.0	+1.90	3,600	-
[7791]	26/05/01	791	793	788	788	-2.0	-0.25	1,700	-
[7791]	26/04/30	790	793	789	790	-1.0	-0.13	2,800	-
[7791]	26/04/28	792	796	790	791	0	+0.00	3,300	-
[7791]	26/04/27	797	798	791	791	-6	-0.75	1,700	-
[7791]	26/04/24	799	799	795	797	-1	-0.13	2,600	-
[7791]	26/04/23	803	807	798	798	-7	-0.87	5,100	-
[7791]	26/04/22	809	809	802	805	-3	-0.37	2,700	-
[7791]	26/04/21	809	809	808	808	-1	-0.12	400	-
[7791]	26/04/20	809	809	806	809	0	0.00	2,700	-
[7791]	26/04/17	810	810	808	809	0	0.00	1,100	-
[7791]	26/04/16	810	811	809	809	-2	-0.25	1,900	-
[7791]	26/04/15	815	815	810	811	0	0.00	4,900	-
[7791]	26/04/14	807	811	807	811	+6	+0.75	1,900	-
[7791]	26/04/13	811	811	805	805	-6	-0.74	3,500	-
[7791]	26/04/10	812	814	810	811	0	0.00	2,300	-
[7791]	26/04/09	812	812	810	811	-1	-0.12	1,500	-
[7791]	26/04/08	813	814	809	812	+1	+0.12	3,300	-
[7791]	26/04/07	808	811	808	811	+1	+0.12	1,100	-
[7791]	26/04/06	813	813	809	810	-2	-0.25	2,100	-
[7791]	26/04/03	813	813	812	812	+2	+0.25	300	-
[7791]	26/04/02	812	816	810	810	-1	-0.12	1,400	-
[7791]	26/04/01	813	813	811	811	0	0.00	700	-
[7791]	26/03/31	810	815	810	811	-7	-0.86	600	-
[7791]	26/03/30	817	818	807	818	-31	-3.65	2,300	-
[7791]	26/03/27	832	849	832	849	+4	+0.47	5,400	-
[7791]	26/03/26	845	846	840	845	+1	+0.12	3,300	-
[7791]	26/03/25	849	849	842	844	+7	+0.84	1,900	-
[7791]	26/03/24	831	839	831	837	+6	+0.72	2,700	-
[7791]	26/03/23	834	834	830	831	-4	-0.48	4,700	-
[7791]	26/03/19	835	844	831	835	-3	-0.36	2,900	-
[7791]	26/03/18	837	838	835	838	0	0.00	2,100	-
[7791]	26/03/17	840	840	835	838	-2	-0.24	2,800	-
[7791]	26/03/16	851	851	840	840	-11	-1.29	5,500	-
[7791]	26/03/13	843	851	843	851	+8	+0.95	3,100	-
[7791]	26/03/12	839	845	839	843	+4	+0.48	4,000	-
[7791]	26/03/11	840	849	839	839	-2	-0.24	4,800	-
[7791]	26/03/10	843	843	836	841	+8	+0.96	2,000	-
[7791]	26/03/09	845	847	830	833	-11	-1.30	7,300	-
[7791]	26/03/06	856	856	842	844	+1	+0.12	5,600	-
[7791]	26/03/05	844	857	842	843	+1	+0.12	7,500	-
[7791]	26/03/04	843	850	842	842	-11	-1.29	3,100	-
[7791]	26/03/03	852	860	847	853	0	0.00	12,600	-
[7791]	26/03/02	859	859	853	853	-6	-0.70	2,300	-
[7791]	26/02/27	859	859	855	859	+4	+0.47	1,400	-
[7791]	26/02/26	856	860	855	855	-1	-0.12	1,200	-
[7791]	26/02/25	859	859	852	856	-2	-0.23	1,400	-
[7791]	26/02/24	858	858	855	858	+2	+0.23	1,200	-
[7791]	26/02/20	858	865	855	856	-3	-0.35	2,700	-
[7791]	26/02/19	867	867	855	859	-8	-0.92	2,000	-
[7791]	26/02/18	860	868	860	867	+15	+1.76	1,100	-
[7791]	26/02/17	869	870	852	852	-10	-1.16	3,900	-
[7791]	26/02/16	869	870	861	862	-2	-0.23	6,300	-
[7791]	26/02/13	855	881	841	864	-33	-3.68	23,700	-
[7791]	26/02/12	880	897	879	897	+19	+2.16	7,200	-
[7791]	26/02/10	875	878	872	878	+5	+0.57	2,500	-
[7791]	26/02/09	864	879	864	873	+13	+1.51	2,200	-
[7791]	26/02/06	865	865	860	860	-8	-0.92	1,100	-
[7791]	26/02/05	870	873	868	868	+2	+0.23	1,800	-
[7791]	26/02/04	866	869	860	866	-2	-0.23	3,100	-
[7791]	26/02/03	871	890	868	868	+7	+0.81	5,800	-
[7791]	26/02/02	860	869	858	861	+4	+0.47	7,600	-
[7791]	26/01/30	857	864	856	857	0	0.00	2,300	-
[7791]	26/01/29	857	861	856	857	0	0.00	1,100	-
[7791]	26/01/28	857	858	855	857	0	0.00	1,100	-
[7791]	26/01/27	856	859	856	857	+1	+0.12	1,300	-
[7791]	26/01/26	863	863	856	856	-2	-0.23	1,100	-
[7791]	26/01/23	858	861	856	858	-6	-0.69	2,000	-
[7791]	26/01/22	867	867	858	864	+1	+0.12	4,700	-
[7791]	26/01/21	869	869	860	863	-6	-0.69	1,800	-
[7791]	26/01/20	869	870	866	869	+2	+0.23	1,200	-
[7791]	26/01/19	876	876	866	867	-2	-0.23	2,600	-
[7791]	26/01/16	876	876	860	869	0	0.00	3,800	-
[7791]	26/01/15	872	873	869	869	-3	-0.34	6,600	-
[7791]	26/01/14	873	874	866	872	+2	+0.23	2,800	-
[7791]	26/01/13	875	875	868	870	-4	-0.46	5,500	-
[7791]	26/01/09	869	874	868	874	+9	+1.04	2,400	-
[7791]	26/01/08	873	873	865	865	-1	-0.12	2,600	-
[7791]	26/01/07	856	874	856	866	+8	+0.93	3,100	-
[7791]	26/01/06	855	860	855	858	+2	+0.23	3,300	-
[7791]	26/01/05	852	861	852	856	+1	+0.12	3,400	-
[7791]	25/12/30	863	863	853	855	-2	-0.23	2,400	-
[7791]	25/12/29	860	865	844	857	+9	+1.06	6,300	-
[7791]	25/12/26	852	852	840	848	-3	-0.35	3,600	-
[7791]	25/12/25	847	851	844	851	+11	+1.31	3,300	-
[7791]	25/12/24	853	853	836	840	-10	-1.18	5,100	-
[7791]	25/12/23	850	853	846	850	+5	+0.59	2,000	-
[7791]	25/12/22	840	848	838	845	+9	+1.08	10,300	-
[7791]	25/12/19	836	840	834	836	+1	+0.12	1,700	-
[7791]	25/12/18	831	835	830	835	+3	+0.36	2,000	-
[7791]	25/12/17	835	840	832	832	-3	-0.36	1,700	-
[7791]	25/12/16	840	840	835	835	-5	-0.60	2,400	-
[7791]	25/12/15	855	855	836	840	0	0.00	16,000	-
[7791]	25/12/12	831	856	827	840	+15	+1.82	9,500	-
[7791]	25/12/11	820	850	813	825	+6	+0.73	6,700	-
[7791]	25/12/10	817	819	811	819	+2	+0.24	2,500	-
[7791]	25/12/09	804	817	804	817	+14	+1.74	2,100	-
[7791]	25/12/08	814	814	803	803	-1	-0.12	3,400	-
[7791]	25/12/05	813	813	803	804	-2	-0.25	2,600	-
[7791]	25/12/04	818	818	800	806	-12	-1.47	20,700	-
[7791]	25/12/03	820	820	817	818	-2	-0.24	800	-
[7791]	25/12/02	820	820	802	820	+6	+0.74	4,000	-
[7791]	25/12/01	829	829	813	814	-15	-1.81	1,800	-
[7791]	25/11/28	820	832	820	829	+9	+1.10	1,300	-
[7791]	25/11/27	826	826	815	820	+9	+1.11	700	-
[7791]	25/11/26	817	820	807	811	-6	-0.73	1,400	-
[7791]	25/11/25	815	817	815	817	+4	+0.49	600	-
[7791]	25/11/21	800	813	800	813	+13	+1.63	800	-
[7791]	25/11/20	812	822	800	800	-13	-1.60	4,700	-
[7791]	25/11/19	814	819	813	813	-1	-0.12	2,700	-
[7791]	25/11/18	821	823	814	814	-9	-1.09	5,000	-
[7791]	25/11/17	832	832	811	823	-1	-0.12	7,800	-
[7791]	25/11/14	829	829	817	824	-6	-0.72	3,400	-
[7791]	25/11/13	819	840	815	830	+13	+1.59	5,200	-
[7791]	25/11/12	815	822	808	817	+6	+0.74	3,700	-
[7791]	25/11/11	809	815	806	811	+4	+0.50	4,200	-
[7791]	25/11/10	806	808	798	807	-3	-0.37	18,000	-
[7791]	25/11/07	846	864	785	810	-30	-3.57	38,900	-
[7791]	25/11/06	840	845	839	840	+4	+0.48	3,500	-
[7791]	25/11/05	842	845	833	836	-5	-0.59	6,200	-
[7791]	25/11/04	835	844	835	841	+10	+1.20	3,400	-
[7791]	25/10/31	832	839	831	831	+1	+0.12	1,400	-
[7791]	25/10/30	841	841	830	830	-5	-0.60	3,100	-
[7791]	25/10/29	842	844	835	835	-7	-0.83	2,900	-
[7791]	25/10/28	848	848	842	842	-6	-0.71	2,900	-
[7791]	25/10/27	851	851	847	848	0	0.00	7,000	-
[7791]	25/10/24	845	849	845	848	0	0.00	2,800	-
[7791]	25/10/23	846	850	843	848	+2	+0.24	3,400	-
[7791]	25/10/22	846	846	841	846	-1	-0.12	4,400	-
[7791]	25/10/21	854	854	847	847	-7	-0.82	700	-
[7791]	25/10/20	860	865	854	854	+9	+1.07	900	-
[7791]	25/10/17	850	851	844	845	-10	-1.17	2,900	-
[7791]	25/10/16	845	870	845	855	+10	+1.18	6,300	-
[7791]	25/10/15	835	850	835	845	0	0.00	9,600	-
[7791]	25/10/14	857	857	835	845	-7	-0.82	5,100	-
[7791]	25/10/10	879	879	850	852	-27	-3.07	8,000	-
[7791]	25/10/09	885	899	875	879	-7	-0.79	4,900	-
[7791]	25/10/08	891	898	880	886	-9	-1.01	20,600	-
[7791]	25/10/07	907	907	892	895	-12	-1.32	1,000	-
[7791]	25/10/06	889	907	880	907	+17	+1.91	3,500	-
[7791]	25/10/03	891	891	890	890	-1	-0.11	300	-
[7791]	25/10/02	891	906	891	891	+2	+0.22	700	-
[7791]	25/10/01	903	911	889	889	-14	-1.55	5,300	-
[7791]	25/09/30	908	917	902	903	-16	-1.74	2,400	-
[7791]	25/09/29	925	925	911	919	0	0.00	2,900	-
[7791]	25/09/26	912	919	911	919	+7	+0.77	4,900	-
[7791]	25/09/25	912	916	912	912	+1	+0.11	3,600	-
[7791]	25/09/24	913	913	906	911	+5	+0.55	2,800	-
[7791]	25/09/22	899	911	898	906	+7	+0.78	3,900	-
[7791]	25/09/19	894	900	894	899	0	0.00	2,000	-
[7791]	25/09/18	894	899	894	899	+8	+0.90	1,700	-
[7791]	25/09/17	907	907	890	891	-9	-1.00	2,100	-
[7791]	25/09/16	907	907	900	900	-1	-0.11	5,200	-
[7791]	25/09/12	900	901	896	901	+1	+0.11	2,200	-
[7791]	25/09/11	908	908	900	900	-8	-0.88	900	-
[7791]	25/09/10	908	908	903	908	-1	-0.11	1,000	-
[7791]	25/09/09	899	909	889	909	+15	+1.68	1,500	-
[7791]	25/09/08	899	899	885	894	-1	-0.11	1,600	-
[7791]	25/09/05	889	895	885	895	+6	+0.67	1,600	-