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
[7795]	26/10/30	204	207	204	205	0	+0.00	23,100	8,609,580,032
[7795]	26/10/29	207	207	204	205	-2.0	-0.97	32,600	8,609,580,032
[7795]	26/10/28	207	208	205	207	0	+0.00	13,800	8,693,575,680
[7795]	26/10/27	209	209	207	207	-3.0	-1.43	19,500	8,693,575,680
[7795]	26/10/26	209	210	205	210	+5.0	+2.44	38,500	8,819,569,664
[7795]	26/10/23	208	208	205	205	-3.0	-1.44	18,800	8,609,580,032
[7795]	26/10/22	207	209	205	208	+2.0	+0.97	37,400	8,735,574,016
[7795]	26/10/21	203	208	203	206	+2.0	+0.98	34,900	8,651,578,368
[7795]	26/10/20	207	207	203	204	-3.0	-1.45	29,800	8,567,582,208
[7795]	26/10/19	207	207	205	207	-1.0	-0.48	7,900	8,693,575,680
[7795]	26/10/16	204	209	204	208	+2.0	+0.97	30,700	8,735,574,016
[7795]	26/10/15	207	207	203	206	0	+0.00	51,900	8,651,578,368
[7795]	26/10/14	206	206	204	206	0	+0.00	48,800	8,651,578,368
[7795]	26/10/13	203	206	203	206	+3.0	+1.48	57,200	8,651,578,368
[7795]	26/10/09	202	207	202	203	+2.0	+1.00	38,500	8,525,584,384
[7795]	26/10/08	203	204	201	201	-3.0	-1.47	69,900	8,441,588,224
[7795]	26/10/07	205	205	202	204	0	+0.00	37,900	8,567,582,208
[7795]	26/10/06	204	205	203	204	-1.0	-0.49	23,400	8,567,582,208
[7795]	26/10/05	206	207	204	205	-2.0	-0.97	41,500	8,609,580,032
[7795]	26/10/02	212	213	207	207	-7.0	-3.27	52,500	8,693,575,680
[7795]	26/10/01	214	214	212	214	0	+0.00	20,200	8,987,561,984
[7795]	26/09/30	214	215	213	214	+1.0	+0.47	22,300	8,987,561,984
[7795]	26/09/29	219	219	210	213	-8.0	-3.62	60,400	8,945,563,648
[7795]	26/09/28	220	221	217	221	+1.0	+0.45	41,500	9,281,547,264
[7795]	26/09/25	222	222	218	220	0	+0.00	27,400	9,239,549,952
[7795]	26/09/24	221	221	217	220	+2.0	+0.92	56,400	9,239,549,952
[7795]	26/09/18	218	219	217	218	-1.0	-0.46	24,500	9,155,553,280
[7795]	26/09/17	217	219	217	219	+1.0	+0.46	11,600	9,197,551,616
[7795]	26/09/16	215	220	215	218	+3.0	+1.40	48,900	9,155,553,280
[7795]	26/09/15	215	216	212	215	+3.0	+1.42	39,500	9,029,559,296
[7795]	26/09/14	212	215	212	212	-1.0	-0.47	69,300	8,903,565,312
[7795]	26/09/11	212	217	212	213	-2.0	-0.93	43,400	8,945,563,648
[7795]	26/09/10	211	216	210	215	0	+0.00	100,100	9,029,559,296
[7795]	26/09/09	221	221	214	215	-8.0	-3.59	110,500	9,029,559,296
[7795]	26/09/08	225	225	218	223	-2.0	-0.89	119,600	9,365,542,912
[7795]	26/09/07	226	227	223	225	-1.0	-0.44	42,200	9,449,539,584
[7795]	26/09/04	223	226	222	226	+4.0	+1.80	24,300	9,491,536,896
[7795]	26/09/03	227	227	222	222	-5.0	-2.20	46,100	9,323,545,600
[7795]	26/09/02	226	227	223	227	-2.0	-0.87	42,700	9,533,535,232
[7795]	26/09/01	229	229	226	229	+1.0	+0.44	30,600	9,617,530,880
[7795]	26/08/31	226	228	225	228	+2.0	+0.88	27,800	9,575,532,544
[7795]	26/08/28	224	228	223	226	+1.0	+0.44	70,300	9,491,536,896
[7795]	26/08/27	229	229	225	225	-2.0	-0.88	49,600	9,449,539,584
[7795]	26/08/26	229	229	225	227	-2.0	-0.87	50,100	9,533,535,232
[7795]	26/08/25	230	230	226	229	+1.0	+0.44	61,700	9,617,530,880
[7795]	26/08/24	228	230	227	228	0	+0.00	65,000	9,575,532,544
[7795]	26/08/21	224	229	223	228	+3.0	+1.33	102,600	9,575,532,544
[7795]	26/08/20	221	225	220	225	+5.0	+2.27	74,400	9,449,539,584
[7795]	26/08/19	220	220	218	220	0	+0.00	41,100	9,239,549,952
[7795]	26/08/18	220	221	219	220	0	+0.00	23,600	9,239,549,952
[7795]	26/08/17	221	221	218	220	-1	-0.45	55,500	-
[7795]	26/08/14	216	221	214	221	+5	+2.31	116,200	-
[7795]	26/08/13	214	216	213	216	+3	+1.41	60,900	-
[7795]	26/08/12	213	214	211	213	+2	+0.95	54,800	-
[7795]	26/08/10	210	212	208	211	+1	+0.48	61,200	-
[7795]	26/08/07	209	211	207	210	+1	+0.48	72,900	-
[7795]	26/08/06	205	209	205	209	+4	+1.95	56,200	-
[7795]	26/08/05	204	206	203	205	+1	+0.49	51,900	-
[7795]	26/08/04	205	205	203	204	-1	-0.49	14,700	-
[7795]	26/08/03	204	205	202	205	+1	+0.49	51,900	-
[7795]	26/07/31	204	205	202	204	0	0.00	73,000	-
[7795]	26/07/30	203	204	202	204	+1	+0.49	75,500	-
[7795]	26/07/29	203	204	202	203	0	0.00	37,600	-
[7795]	26/07/28	205	205	202	203	-2	-0.98	57,700	-
[7795]	26/07/27	210	210	204	205	0	0.00	195,200	-
[7795]	26/07/24	206	208	203	205	-2	-0.97	99,700	-
[7795]	26/07/23	203	209	203	207	+2	+0.98	141,300	-
[7795]	26/07/22	202	207	202	205	+2	+0.99	87,700	-
[7795]	26/07/21	201	205	200	203	0	0.00	135,000	-
[7795]	26/07/17	203	204	199	203	0	0.00	110,600	-
[7795]	26/07/16	203	205	202	203	-2	-0.98	50,100	-
[7795]	26/07/15	210	210	204	205	-1	-0.49	92,900	-
[7795]	26/07/14	206	208	204	206	0	0.00	68,600	-
[7795]	26/07/13	207	209	206	206	-2	-0.96	65,200	-
[7795]	26/07/10	208	210	206	208	0	0.00	76,400	-
[7795]	26/07/09	204	208	203	208	+3	+1.46	65,700	-
[7795]	26/07/08	205	208	203	205	0	0.00	58,300	-
[7795]	26/07/07	206	206	204	205	-1	-0.49	58,400	-
[7795]	26/07/06	205	206	203	206	0	0.00	121,700	-
[7795]	26/07/03	206	206	204	206	0	0.00	21,300	-
[7795]	26/07/02	203	206	202	206	+4	+1.98	64,000	-
[7795]	26/07/01	201	202	200	202	+2	+1.00	19,600	-
[7795]	26/06/30	205	205	199	200	-4	-1.96	52,500	-
[7795]	26/06/29	203	207	201	204	+6	+3.03	125,500	-
[7795]	26/06/26	200	200	195	198	+1	+0.51	54,200	-
[7795]	26/06/25	195	200	195	197	+5	+2.60	155,500	-
[7795]	26/06/24	194	194	191	192	-2	-1.03	19,100	-
[7795]	26/06/23	190	195	190	194	+3	+1.57	105,100	-
[7795]	26/06/22	191	191	189	191	+1	+0.53	66,200	-
[7795]	26/06/19	191	191	189	190	-1	-0.52	35,200	-
[7795]	26/06/18	191	193	190	191	0	0.00	31,400	-
[7795]	26/06/17	189	192	188	191	+2	+1.06	39,600	-
[7795]	26/06/16	191	191	188	189	-2	-1.05	49,000	-
[7795]	26/06/15	194	194	190	191	+1	+0.53	70,100	-
[7795]	26/06/12	192	193	190	190	-2	-1.04	76,400	-
[7795]	26/06/11	191	193	191	192	0	0.00	53,400	-
[7795]	26/06/10	190	194	190	192	+1	+0.52	47,200	-
[7795]	26/06/09	191	191	189	191	0	0.00	43,200	-
[7795]	26/06/08	193	195	190	191	-1	-0.52	52,200	-
[7795]	26/06/05	192	194	192	192	+1	+0.52	21,800	-
[7795]	26/06/04	193	193	190	191	-2	-1.04	21,700	-
[7795]	26/06/03	190	193	190	193	+3	+1.58	42,800	-
[7795]	26/06/02	191	191	188	190	-1	-0.52	29,600	-
[7795]	26/06/01	195	195	188	191	-4	-2.05	196,400	-
[7795]	26/05/29	195	197	194	195	-1	-0.51	34,100	-
[7795]	26/05/28	195	196	193	196	0	0.00	47,600	-
[7795]	26/05/27	197	197	192	196	-1	-0.51	43,700	-
[7795]	26/05/26	194	197	193	197	+3	+1.55	52,600	-
[7795]	26/05/25	196	196	190	194	+1	+0.52	160,500	-
[7795]	26/05/22	192	193	191	193	+2.0	+1.05	24,600	-
[7795]	26/05/21	192	192	190	191	0	+0.00	75,100	-
[7795]	26/05/20	196	196	190	191	-3.0	-1.55	64,500	-
[7795]	26/05/19	195	195	191	194	+1.0	+0.52	95,600	-
[7795]	26/05/18	210	212	192	193	-19.0	-8.96	252,700	-
[7795]	26/05/15	216	216	210	212	-1.0	-0.47	65,600	-
[7795]	26/05/14	215	216	212	213	0	+0.00	44,700	-
[7795]	26/05/13	209	214	207	213	+4.0	+1.91	61,600	-
[7795]	26/05/12	208	211	208	209	-2.0	-0.95	54,500	-
[7795]	26/05/11	209	212	209	211	0	+0.00	74,000	-
[7795]	26/05/08	214	214	209	211	-4.0	-1.86	97,000	-
[7795]	26/05/07	214	216	214	215	-1.0	-0.46	42,300	-
[7795]	26/05/01	217	217	211	216	-2.0	-0.92	73,400	-
[7795]	26/04/30	221	221	217	218	-2.0	-0.91	32,300	-
[7795]	26/04/28	219	221	219	220	0	+0.00	28,700	-
[7795]	26/04/27	229	229	218	220	-2	-0.90	62,400	-
[7795]	26/04/24	220	222	219	222	+1	+0.45	80,800	-
[7795]	26/04/23	223	226	220	221	-3	-1.34	61,200	-
[7795]	26/04/22	227	227	223	224	-2	-0.88	41,100	-
[7795]	26/04/21	227	228	225	226	+1	+0.44	25,400	-
[7795]	26/04/20	227	229	225	225	-2	-0.88	30,600	-
[7795]	26/04/17	231	231	227	227	-3	-1.30	21,500	-
[7795]	26/04/16	230	230	229	230	+1	+0.44	13,400	-
[7795]	26/04/15	230	233	227	229	-2	-0.87	78,900	-
[7795]	26/04/14	230	231	229	231	+2	+0.87	33,100	-
[7795]	26/04/13	232	232	227	229	-2	-0.87	62,300	-
[7795]	26/04/10	234	235	230	231	-3	-1.28	109,500	-
[7795]	26/04/09	235	235	229	234	-1	-0.43	113,800	-
[7795]	26/04/08	228	236	228	235	+7	+3.07	198,900	-
[7795]	26/04/07	230	230	225	228	-1	-0.44	54,000	-
[7795]	26/04/06	231	232	228	229	-1	-0.43	104,500	-
[7795]	26/04/03	224	230	223	230	+6	+2.68	75,000	-
[7795]	26/04/02	228	230	224	224	-2	-0.88	52,400	-
[7795]	26/04/01	224	226	222	226	+6	+2.73	26,600	-
[7795]	26/03/31	221	224	219	220	-1	-0.45	48,100	-
[7795]	26/03/30	223	223	219	221	-9	-3.91	63,200	-
[7795]	26/03/27	225	232	225	230	+1	+0.44	33,600	-
[7795]	26/03/26	233	233	227	229	-3	-1.29	63,200	-
[7795]	26/03/25	234	234	229	232	+4	+1.75	82,400	-
[7795]	26/03/24	225	229	222	228	+7	+3.17	216,100	-
[7795]	26/03/23	222	224	219	221	-11	-4.74	264,000	-
[7795]	26/03/19	233	235	231	232	-5	-2.11	102,500	-
[7795]	26/03/18	233	237	233	237	+6	+2.60	35,800	-
[7795]	26/03/17	235	244	230	231	-1	-0.43	406,800	-
[7795]	26/03/16	235	236	232	232	-2	-0.85	69,200	-
[7795]	26/03/13	231	234	231	234	+1	+0.43	54,500	-
[7795]	26/03/12	237	237	230	233	-4	-1.69	88,900	-
[7795]	26/03/11	239	243	237	237	-2	-0.84	71,100	-
[7795]	26/03/10	239	244	238	239	+4	+1.70	70,800	-
[7795]	26/03/09	239	239	230	235	-10	-4.08	194,900	-
[7795]	26/03/06	243	246	241	245	0	0.00	70,200	-
[7795]	26/03/05	242	248	240	245	+14	+6.06	201,000	-
[7795]	26/03/04	236	237	224	231	-12	-4.94	269,200	-
[7795]	26/03/03	250	251	243	243	-8	-3.19	175,300	-
[7795]	26/03/02	247	265	243	251	+3	+1.21	615,700	-
[7795]	26/02/27	244	248	242	248	+5	+2.06	78,800	-
[7795]	26/02/26	245	246	243	243	-2	-0.82	56,200	-
[7795]	26/02/25	249	249	243	245	+1	+0.41	60,900	-
[7795]	26/02/24	248	249	244	244	-3	-1.21	66,800	-
[7795]	26/02/20	249	250	243	247	-1	-0.40	137,100	-
[7795]	26/02/19	245	249	244	248	+2	+0.81	98,600	-
[7795]	26/02/18	242	247	242	246	+4	+1.65	55,600	-
[7795]	26/02/17	242	244	241	242	0	0.00	53,400	-
[7795]	26/02/16	248	248	238	242	-1	-0.41	137,600	-
[7795]	26/02/13	243	249	242	243	+1	+0.41	239,400	-
[7795]	26/02/12	237	243	237	242	+5	+2.11	103,600	-
[7795]	26/02/10	234	238	232	237	+5	+2.16	139,900	-
[7795]	26/02/09	236	236	232	232	0	0.00	63,800	-
[7795]	26/02/06	235	237	232	232	-5	-2.11	77,300	-
[7795]	26/02/05	236	240	232	237	0	0.00	133,100	-
[7795]	26/02/04	232	238	232	237	+3	+1.28	113,100	-
[7795]	26/02/03	233	235	230	234	0	0.00	103,300	-
[7795]	26/02/02	223	235	222	234	+12	+5.41	344,900	-
[7795]	26/01/30	218	223	215	222	+4	+1.83	210,500	-
[7795]	26/01/29	216	218	213	218	+2	+0.93	69,600	-
[7795]	26/01/28	218	218	214	216	-1	-0.46	70,500	-
[7795]	26/01/27	220	220	217	217	-5	-2.25	118,700	-
[7795]	26/01/26	220	222	217	222	+2	+0.91	107,900	-
[7795]	26/01/23	222	223	217	220	-3	-1.35	91,600	-
[7795]	26/01/22	220	224	219	223	+2	+0.90	117,300	-
[7795]	26/01/21	219	221	214	221	-1	-0.45	100,200	-
[7795]	26/01/20	226	227	220	222	-5	-2.20	142,100	-
[7795]	26/01/19	230	230	225	227	-1	-0.44	80,000	-
[7795]	26/01/16	229	233	224	228	0	0.00	213,900	-
[7795]	26/01/15	225	230	225	228	+3	+1.33	139,900	-
[7795]	26/01/14	220	225	219	225	+6	+2.74	139,400	-
[7795]	26/01/13	220	222	217	219	+1	+0.46	116,000	-
[7795]	26/01/09	214	221	214	218	+6	+2.83	95,400	-
[7795]	26/01/08	223	225	211	212	-10	-4.50	298,400	-
[7795]	26/01/07	226	226	219	222	-3	-1.33	134,200	-
[7795]	26/01/06	222	227	220	225	+6	+2.74	243,600	-
[7795]	26/01/05	221	223	218	219	0	0.00	227,500	-
[7795]	25/12/30	216	219	214	219	+2	+0.92	77,100	-
[7795]	25/12/29	213	217	211	217	+6	+2.84	98,100	-
[7795]	25/12/26	209	213	208	211	+3	+1.44	125,000	-
[7795]	25/12/25	215	216	208	208	-3	-1.42	186,500	-
[7795]	25/12/24	207	213	206	211	+6	+2.93	183,300	-
[7795]	25/12/23	203	207	202	205	+3	+1.49	88,400	-
[7795]	25/12/22	200	202	200	202	+3	+1.51	59,500	-
[7795]	25/12/19	201	203	199	199	-2	-1.00	101,000	-
[7795]	25/12/18	199	201	198	201	+1	+0.50	38,600	-
[7795]	25/12/17	198	201	197	200	+1	+0.50	82,700	-
[7795]	25/12/16	198	199	197	199	+1	+0.51	58,200	-
[7795]	25/12/15	198	198	196	198	+1	+0.51	101,600	-
[7795]	25/12/12	194	197	194	197	+3	+1.55	65,900	-
[7795]	25/12/11	194	196	193	194	0	0.00	54,800	-
[7795]	25/12/10	196	196	194	194	-1	-0.51	33,600	-
[7795]	25/12/09	194	196	194	195	0	0.00	53,900	-
[7795]	25/12/08	196	196	193	195	0	0.00	37,800	-
[7795]	25/12/05	194	197	194	195	+1	+0.52	39,400	-
[7795]	25/12/04	195	197	193	194	+1	+0.52	193,200	-
[7795]	25/12/03	196	196	193	193	-2	-1.03	86,200	-
[7795]	25/12/02	197	197	194	195	-1	-0.51	194,900	-
[7795]	25/12/01	196	197	195	196	0	0.00	138,300	-
[7795]	25/11/28	194	197	194	196	+2	+1.03	75,300	-
[7795]	25/11/27	191	194	191	194	+4	+2.11	81,800	-
[7795]	25/11/26	193	194	183	190	-2	-1.04	196,800	-
[7795]	25/11/25	196	196	191	192	-2	-1.03	72,000	-
[7795]	25/11/21	191	194	190	194	+3	+1.57	95,000	-
[7795]	25/11/20	192	194	191	191	0	0.00	101,100	-
[7795]	25/11/19	194	194	191	191	-2	-1.04	80,400	-
[7795]	25/11/18	195	195	193	193	-2	-1.03	48,900	-
[7795]	25/11/17	197	197	194	195	0	0.00	63,800	-
[7795]	25/11/14	195	196	194	195	0	0.00	53,900	-
[7795]	25/11/13	196	196	194	195	+1	+0.52	37,300	-
[7795]	25/11/12	194	196	194	194	+2	+1.04	71,400	-
[7795]	25/11/11	196	196	192	192	-3	-1.54	104,300	-
[7795]	25/11/10	195	196	194	195	0	0.00	53,500	-
[7795]	25/11/07	194	195	194	195	-1	-0.51	28,700	-
[7795]	25/11/06	196	197	194	196	+1	+0.51	73,100	-
[7795]	25/11/05	197	197	192	195	-3	-1.52	102,500	-
[7795]	25/11/04	196	199	195	198	+3	+1.54	63,900	-
[7795]	25/10/31	198	199	192	195	-5	-2.50	149,200	-
[7795]	25/10/30	196	201	195	200	+4	+2.04	116,000	-
[7795]	25/10/29	198	199	195	196	-2	-1.01	132,600	-
[7795]	25/10/28	202	202	197	198	-4	-1.98	97,900	-
[7795]	25/10/27	203	203	200	202	+1	+0.50	91,400	-
[7795]	25/10/24	202	202	199	201	-1	-0.50	73,700	-
[7795]	25/10/23	203	203	201	202	-1	-0.49	39,100	-
[7795]	25/10/22	202	203	200	203	+2	+1.00	55,500	-
[7795]	25/10/21	200	202	199	201	+1	+0.50	55,500	-
[7795]	25/10/20	202	202	199	200	+1	+0.50	81,000	-
[7795]	25/10/17	199	202	199	199	-1	-0.50	85,200	-
[7795]	25/10/16	203	204	200	200	-2	-0.99	78,500	-
[7795]	25/10/15	202	203	200	202	+1	+0.50	136,800	-
[7795]	25/10/14	201	202	198	201	-3	-1.47	149,800	-
[7795]	25/10/10	203	204	200	204	+1	+0.49	121,900	-
[7795]	25/10/09	204	205	201	203	0	0.00	185,400	-
[7795]	25/10/08	203	205	202	203	-1	-0.49	145,400	-
[7795]	25/10/07	203	205	202	204	+1	+0.49	120,100	-
[7795]	25/10/06	205	206	202	203	+1	+0.50	182,800	-
[7795]	25/10/03	201	204	200	202	+2	+1.00	163,400	-
[7795]	25/10/02	198	203	198	200	+1	+0.50	267,300	-
[7795]	25/10/01	196	199	191	199	+3	+1.53	391,200	-
[7795]	25/09/30	197	198	196	196	-1	-0.51	98,100	-
[7795]	25/09/29	198	200	195	197	-4	-1.99	85,500	-
[7795]	25/09/26	200	202	200	201	0	0.00	59,400	-
[7795]	25/09/25	202	203	200	201	+1	+0.50	106,200	-
[7795]	25/09/24	200	202	198	200	0	0.00	129,600	-
[7795]	25/09/22	201	201	198	200	+2	+1.01	131,800	-
[7795]	25/09/19	200	201	195	198	-1	-0.50	221,100	-
[7795]	25/09/18	201	202	197	199	-2	-1.00	194,400	-
[7795]	25/09/17	202	203	199	201	-2	-0.99	157,800	-
[7795]	25/09/16	208	208	202	203	-4	-1.93	229,000	-
[7795]	25/09/12	211	212	207	207	-3	-1.43	184,100	-
[7795]	25/09/11	210	212	209	210	+1	+0.48	150,900	-
[7795]	25/09/10	211	212	207	209	-3	-1.42	233,800	-
[7795]	25/09/09	204	213	203	212	+9	+4.43	573,900	-
[7795]	25/09/08	204	205	201	203	0	0.00	132,900	-
[7795]	25/09/05	204	204	201	203	+2	+1.00	240,200	-