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
[7800]	26/10/29	890	890	888	888	+3.0	+0.34	300	2,858,082,048
[7800]	26/10/28	898	898	885	885	-6.0	-0.67	800	2,848,426,496
[7800]	26/10/27	890	891	881	891	+16.0	+1.83	3,300	2,867,737,856
[7800]	26/10/26	875	884	869	875	-5.0	-0.57	2,200	2,816,240,896
[7800]	26/10/23	871	888	851	880	0	+0.00	15,100	2,832,333,568
[7800]	26/10/22	900	900	879	880	-20.0	-2.22	5,200	2,832,333,568
[7800]	26/10/21	860	900	860	900	+41.0	+4.77	7,400	2,896,705,024
[7800]	26/10/20	882	882	855	859	-27.0	-3.05	10,200	2,764,743,936
[7800]	26/10/19	898	898	880	886	-13.0	-1.45	12,800	2,851,644,928
[7800]	26/10/16	900	908	899	899	-1.0	-0.11	6,700	2,893,486,336
[7800]	26/10/15	916	920	904	900	-16.0	-1.75	11,800	2,896,705,024
[7800]	26/10/14	939	939	916	916	-24.0	-2.55	8,000	2,948,201,984
[7800]	26/10/13	947	947	940	940	-17.0	-1.78	9,500	3,025,447,424
[7800]	26/10/09	950	961	950	957	+5.0	+0.53	2,000	3,080,162,816
[7800]	26/10/08	949	952	948	952	+3.0	+0.32	5,000	3,064,070,144
[7800]	26/10/07	955	959	949	949	-11.0	-1.15	7,100	3,054,414,336
[7800]	26/10/06	964	969	954	960	-4.0	-0.41	1,700	3,089,818,624
[7800]	26/10/05	972	976	962	964	-5.0	-0.52	2,700	3,102,692,864
[7800]	26/10/02	972	972	962	969	-8.0	-0.82	3,300	3,118,785,536
[7800]	26/10/01	972	980	972	977	-3.0	-0.31	1,400	3,144,534,016
[7800]	26/09/30	974	980	968	980	+2.0	+0.20	3,800	3,154,189,824
[7800]	26/09/29	947	978	947	978	+3.0	+0.31	20,000	3,147,752,704
[7800]	26/09/28	980	986	975	975	-3.0	-0.31	30,300	3,138,096,896
[7800]	26/09/25	990	990	976	978	-12.0	-1.21	19,000	3,147,752,704
[7800]	26/09/24	992	1,000	990	990	+2.0	+0.20	13,000	3,186,375,424
[7800]	26/09/18	969	990	969	988	+15.0	+1.54	7,200	3,179,938,304
[7800]	26/09/17	970	979	967	973	+5.0	+0.52	6,300	3,131,659,776
[7800]	26/09/16	985	985	960	968	-15.0	-1.53	6,000	3,115,567,104
[7800]	26/09/15	977	984	973	983	+6.0	+0.61	2,500	3,163,845,376
[7800]	26/09/14	982	993	969	977	+2.0	+0.21	5,000	3,144,534,016
[7800]	26/09/11	963	982	960	975	-2.0	-0.20	7,800	3,138,096,896
[7800]	26/09/10	971	982	970	977	-1.0	-0.10	3,500	3,144,534,016
[7800]	26/09/09	975	986	966	978	-7.0	-0.71	9,200	3,147,752,704
[7800]	26/09/08	1,004	1,010	985	985	-19.0	-1.89	16,000	3,170,282,496
[7800]	26/09/07	1,006	1,009	999	1,004	-1.0	-0.10	9,900	3,231,435,264
[7800]	26/09/04	1,010	1,010	1,003	1,005	-4.0	-0.40	2,600	3,234,653,696
[7800]	26/09/03	1,003	1,010	1,003	1,009	+8.0	+0.80	1,200	3,247,527,936
[7800]	26/09/02	1,012	1,020	1,000	1,001	-21.0	-2.05	15,200	3,221,779,456
[7800]	26/09/01	1,001	1,030	1,000	1,022	+20.0	+2.00	18,600	3,289,369,344
[7800]	26/08/31	1,000	1,006	995	1,002	-3.0	-0.30	3,900	3,224,998,144
[7800]	26/08/28	1,000	1,005	999	1,005	+5.0	+0.50	2,900	3,234,653,696
[7800]	26/08/27	1,005	1,005	994	1,000	-6.0	-0.60	10,200	3,218,561,024
[7800]	26/08/26	1,003	1,007	1,002	1,006	+3.0	+0.30	5,500	3,237,872,384
[7800]	26/08/25	1,015	1,015	1,001	1,003	-4.0	-0.40	5,800	3,228,216,576
[7800]	26/08/24	1,016	1,020	1,004	1,007	-9.0	-0.89	4,700	3,241,090,816
[7800]	26/08/21	1,024	1,025	1,015	1,016	-7.0	-0.68	4,600	3,270,057,984
[7800]	26/08/20	1,010	1,047	1,003	1,023	+28.0	+2.81	19,900	3,292,587,776
[7800]	26/08/19	982	1,011	979	995	+9.0	+0.91	15,700	3,202,468,096
[7800]	26/08/18	1,019	1,019	986	986	-29.0	-2.86	20,900	3,173,501,184
[7800]	26/08/17	1,020	1,028	1,002	1,015	-11	-1.07	20,800	-
[7800]	26/08/14	1,024	1,034	1,021	1,026	+2	+0.20	16,200	-
[7800]	26/08/13	1,050	1,065	1,010	1,024	-36	-3.40	63,900	-
[7800]	26/08/12	1,032	1,077	1,032	1,060	+38	+3.72	53,700	-
[7800]	26/08/10	998	1,138	995	1,022	+34	+3.44	394,700	-
[7800]	26/08/07	986	988	974	988	+8	+0.82	11,600	-
[7800]	26/08/06	974	988	956	980	+21	+2.19	9,700	-
[7800]	26/08/05	944	963	938	959	+21	+2.24	10,800	-
[7800]	26/08/04	943	951	932	938	-5	-0.53	12,900	-
[7800]	26/08/03	980	984	934	943	-37	-3.78	72,900	-
[7800]	26/07/31	967	984	962	980	+28	+2.94	18,300	-
[7800]	26/07/30	944	963	942	952	+5	+0.53	12,400	-
[7800]	26/07/29	950	955	943	947	-7	-0.73	7,300	-
[7800]	26/07/28	980	980	942	954	-22	-2.25	30,200	-
[7800]	26/07/27	976	1,020	953	976	+45	+4.83	78,100	-
[7800]	26/07/24	943	943	924	931	-10	-1.06	2,600	-
[7800]	26/07/23	940	941	933	941	+2	+0.21	2,200	-
[7800]	26/07/22	917	939	912	939	+14	+1.51	6,100	-
[7800]	26/07/21	911	925	911	925	+7	+0.76	3,400	-
[7800]	26/07/17	928	928	890	918	-4	-0.43	11,700	-
[7800]	26/07/16	950	950	922	922	-25	-2.64	4,200	-
[7800]	26/07/15	959	961	939	947	-10	-1.04	6,700	-
[7800]	26/07/14	949	957	935	957	+18	+1.92	6,900	-
[7800]	26/07/13	940	949	935	939	+9	+0.97	7,100	-
[7800]	26/07/10	933	945	920	930	+1	+0.11	7,400	-
[7800]	26/07/09	901	929	901	929	+14	+1.53	3,700	-
[7800]	26/07/08	900	915	896	915	+13	+1.44	5,300	-
[7800]	26/07/07	922	934	891	902	-20	-2.17	16,900	-
[7800]	26/07/06	905	923	892	922	+32	+3.60	13,800	-
[7800]	26/07/03	892	897	887	890	+5	+0.56	4,800	-
[7800]	26/07/02	889	896	879	885	-2	-0.23	9,300	-
[7800]	26/07/01	914	914	874	887	-17	-1.88	8,300	-
[7800]	26/06/30	875	905	870	904	+26	+2.96	12,800	-
[7800]	26/06/29	836	886	836	878	+44	+5.28	13,900	-
[7800]	26/06/26	854	854	823	834	-20	-2.34	11,700	-
[7800]	26/06/25	854	861	844	854	0	0.00	5,800	-
[7800]	26/06/24	842	860	842	854	+4	+0.47	4,100	-
[7800]	26/06/23	860	864	850	850	-5	-0.58	3,000	-
[7800]	26/06/22	872	872	848	855	-17	-1.95	6,800	-
[7800]	26/06/19	876	877	870	872	-6	-0.68	6,100	-
[7800]	26/06/18	875	888	870	878	+6	+0.69	8,200	-
[7800]	26/06/17	835	875	834	872	+37	+4.43	21,700	-
[7800]	26/06/16	843	851	833	835	-16	-1.88	16,500	-
[7800]	26/06/15	861	861	839	851	-3	-0.35	9,000	-
[7800]	26/06/12	875	875	848	854	-31	-3.50	21,900	-
[7800]	26/06/11	890	890	876	885	-14	-1.56	3,500	-
[7800]	26/06/10	903	914	880	899	-10	-1.10	13,600	-
[7800]	26/06/09	915	921	906	909	+8	+0.89	6,900	-
[7800]	26/06/08	899	921	878	901	-28	-3.01	16,900	-
[7800]	26/06/05	895	930	895	929	+24	+2.65	9,200	-
[7800]	26/06/04	875	909	875	905	+15	+1.69	11,300	-
[7800]	26/06/03	898	898	864	890	-20	-2.20	34,800	-
[7800]	26/06/02	931	931	898	910	-21	-2.26	27,000	-
[7800]	26/06/01	949	949	917	931	-18	-1.90	8,600	-
[7800]	26/05/29	943	953	919	949	+6	+0.64	15,700	-
[7800]	26/05/28	928	950	926	943	+15	+1.62	13,000	-
[7800]	26/05/27	937	945	916	928	-9	-0.96	28,100	-
[7800]	26/05/26	929	956	929	937	-5	-0.53	23,000	-
[7800]	26/05/25	940	960	928	942	-3	-0.32	16,800	-
[7800]	26/05/22	966	966	925	945	-16.0	-1.66	22,400	-
[7800]	26/05/21	946	969	923	961	+30.0	+3.22	27,400	-
[7800]	26/05/20	969	969	917	931	-34.0	-3.52	20,500	-
[7800]	26/05/19	959	985	916	965	0	+0.00	68,200	-
[7800]	26/05/18	976	985	900	965	-26.0	-2.62	176,300	-
[7800]	26/05/15	1,159	1,249	927	991	-162.0	-14.05	240,600	-
[7800]	26/05/14	1,181	1,198	1,152	1,153	-33.0	-2.78	18,700	-
[7800]	26/05/13	1,188	1,207	1,180	1,186	-2.0	-0.17	14,800	-
[7800]	26/05/12	1,217	1,230	1,182	1,188	-23.0	-1.90	16,800	-
[7800]	26/05/11	1,197	1,224	1,197	1,211	+14.0	+1.17	8,500	-
[7800]	26/05/08	1,180	1,200	1,167	1,197	+16.0	+1.35	16,600	-
[7800]	26/05/07	1,183	1,224	1,172	1,181	0	+0.00	19,400	-
[7800]	26/05/01	1,188	1,195	1,179	1,181	-9.0	-0.76	3,800	-
[7800]	26/04/30	1,232	1,232	1,178	1,190	-45.0	-3.64	16,100	-
[7800]	26/04/28	1,186	1,235	1,165	1,235	+57.0	+4.84	29,100	-
[7800]	26/04/27	1,214	1,214	1,178	1,178	-36	-2.97	20,300	-
[7800]	26/04/24	1,226	1,237	1,190	1,214	-2	-0.16	25,500	-
[7800]	26/04/23	1,260	1,266	1,214	1,216	-44	-3.49	15,100	-
[7800]	26/04/22	1,319	1,319	1,254	1,260	-59	-4.47	30,500	-
[7800]	26/04/21	1,404	1,404	1,316	1,319	-76	-5.45	47,700	-
[7800]	26/04/20	1,445	1,454	1,388	1,395	-51	-3.53	26,900	-
[7800]	26/04/17	1,418	1,481	1,418	1,446	+11	+0.77	25,300	-
[7800]	26/04/16	1,380	1,445	1,380	1,435	+56	+4.06	37,900	-
[7800]	26/04/15	1,354	1,385	1,323	1,379	+41	+3.06	19,700	-
[7800]	26/04/14	1,322	1,357	1,310	1,338	+19	+1.44	23,500	-
[7800]	26/04/13	1,300	1,362	1,288	1,319	+1	+0.08	41,500	-
[7800]	26/04/10	1,338	1,347	1,303	1,318	-20	-1.49	15,500	-
[7800]	26/04/09	1,372	1,380	1,316	1,338	-64	-4.56	30,100	-
[7800]	26/04/08	1,329	1,417	1,328	1,402	+103	+7.93	52,500	-
[7800]	26/04/07	1,293	1,310	1,282	1,299	+7	+0.54	19,900	-
[7800]	26/04/06	1,309	1,320	1,292	1,292	-17	-1.30	7,600	-
[7800]	26/04/03	1,312	1,352	1,289	1,309	-7	-0.53	21,600	-
[7800]	26/04/02	1,290	1,339	1,244	1,316	+27	+2.09	50,200	-
[7800]	26/04/01	1,230	1,292	1,230	1,289	+85	+7.06	32,400	-
[7800]	26/03/31	1,199	1,209	1,179	1,204	+5	+0.42	17,800	-
[7800]	26/03/30	1,185	1,210	1,172	1,199	-22	-1.80	31,000	-
[7800]	26/03/27	1,177	1,240	1,177	1,221	+29	+2.43	27,200	-
[7800]	26/03/26	1,254	1,254	1,160	1,192	-32	-2.61	99,800	-
[7800]	26/03/25	1,277	1,339	1,218	1,224	-23	-1.84	71,300	-
[7800]	26/03/24	1,356	1,356	1,199	1,247	-19	-1.50	67,100	-
[7800]	26/03/23	1,322	1,330	1,256	1,266	-101	-7.39	78,500	-
[7800]	26/03/19	1,409	1,412	1,367	1,367	-72	-5.00	46,500	-
[7800]	26/03/18	1,387	1,454	1,385	1,439	+76	+5.58	48,000	-
[7800]	26/03/17	1,493	1,510	1,362	1,363	-132	-8.83	129,700	-
[7800]	26/03/16	1,498	1,525	1,476	1,495	+8	+0.54	51,600	-
[7800]	26/03/13	1,472	1,537	1,449	1,487	-11	-0.73	53,600	-
[7800]	26/03/12	1,526	1,526	1,433	1,498	-41	-2.66	72,300	-
[7800]	26/03/11	1,630	1,630	1,509	1,539	-59	-3.69	99,000	-
[7800]	26/03/10	1,530	1,745	1,530	1,598	+106	+7.10	173,900	-
[7800]	26/03/09	1,399	1,520	1,355	1,492	-36	-2.36	88,500	-
[7800]	26/03/06	1,459	1,555	1,425	1,528	+59	+4.02	75,700	-
[7800]	26/03/05	1,405	1,570	1,401	1,469	+110	+8.09	119,000	-
[7800]	26/03/04	1,436	1,436	1,314	1,359	-137	-9.16	119,700	-
[7800]	26/03/03	1,350	1,526	1,330	1,496	+65	+4.54	193,600	-
[7800]	26/03/02	1,291	1,462	1,260	1,431	+200	+16.25	261,400	-
[7800]	26/02/27	1,233	1,243	1,210	1,231	-2	-0.16	33,400	-
[7800]	26/02/26	1,207	1,345	1,174	1,233	+26	+2.15	128,100	-
[7800]	26/02/25	1,192	1,241	1,132	1,207	+7	+0.58	100,500	-
[7800]	26/02/24	1,300	1,328	1,192	1,200	-130	-9.77	110,800	-
[7800]	26/02/20	1,235	1,360	1,202	1,330	+78	+6.23	244,500	-
[7800]	26/02/19	1,528	1,530	1,245	1,252	-276	-18.06	492,500	-
[7800]	26/02/18	1,317	1,528	1,317	1,528	+300	+24.43	914,200	-
[7800]	26/02/17	1,151	1,300	1,151	1,228	+17	+1.40	163,200	-
[7800]	26/02/16	1,192	1,282	1,111	1,211	-11	-0.90	334,900	-
[7800]	26/02/13	1,018	1,318	981	1,222	+204	+20.04	1,250,200	-
[7800]	26/02/12	1,018	1,018	1,018	1,018	+150	+17.28	43,600	-
[7800]	26/02/10	720	868	716	868	+150	+20.89	77,200	-
[7800]	26/02/09	736	736	693	718	-18	-2.45	21,400	-
[7800]	26/02/06	721	736	715	736	+22	+3.08	48,100	-
[7800]	26/02/05	690	771	690	714	+24	+3.48	79,400	-
[7800]	26/02/04	686	691	686	690	+3	+0.44	7,400	-
[7800]	26/02/03	685	688	681	687	+2	+0.29	5,800	-
[7800]	26/02/02	688	691	683	685	-1	-0.15	11,900	-
[7800]	26/01/30	681	689	681	686	-1	-0.15	3,400	-
[7800]	26/01/29	692	692	683	687	+3	+0.44	3,000	-
[7800]	26/01/28	691	692	683	684	-7	-1.01	5,600	-
[7800]	26/01/27	690	694	684	691	+1	+0.14	12,300	-
[7800]	26/01/26	687	690	683	690	+3	+0.44	7,100	-
[7800]	26/01/23	677	687	676	687	+8	+1.18	4,600	-
[7800]	26/01/22	676	681	671	679	+9	+1.34	5,400	-
[7800]	26/01/21	676	680	668	670	-12	-1.76	8,500	-
[7800]	26/01/20	683	690	667	682	+2	+0.29	13,600	-
[7800]	26/01/19	683	683	677	680	+2	+0.29	4,400	-
[7800]	26/01/16	675	682	675	678	+5	+0.74	4,000	-
[7800]	26/01/15	672	676	666	673	-2	-0.30	4,400	-
[7800]	26/01/14	677	680	667	675	-2	-0.30	5,600	-
[7800]	26/01/13	685	685	670	677	0	0.00	7,700	-
[7800]	26/01/09	667	680	662	677	+10	+1.50	9,600	-
[7800]	26/01/08	673	673	651	667	-7	-1.04	4,300	-
[7800]	26/01/07	660	675	657	674	+15	+2.28	11,600	-
[7800]	26/01/06	657	660	655	659	+5	+0.76	3,600	-
[7800]	26/01/05	658	660	651	654	+3	+0.46	9,900	-
[7800]	25/12/30	650	651	650	651	+1	+0.15	3,700	-
[7800]	25/12/29	647	652	645	650	+3	+0.46	7,300	-
[7800]	25/12/26	648	648	647	647	+1	+0.15	5,200	-
[7800]	25/12/25	649	649	646	646	-2	-0.31	5,300	-
[7800]	25/12/24	647	648	646	648	0	0.00	2,300	-
[7800]	25/12/23	645	649	644	648	+6	+0.93	5,000	-
[7800]	25/12/22	645	645	639	642	+4	+0.63	7,900	-
[7800]	25/12/19	645	645	638	638	-2	-0.31	2,100	-
[7800]	25/12/18	642	643	639	640	-2	-0.31	5,100	-
[7800]	25/12/17	649	649	637	642	-4	-0.62	1,900	-
[7800]	25/12/16	648	648	643	646	+1	+0.16	3,200	-
[7800]	25/12/15	647	649	642	645	-5	-0.77	4,200	-
[7800]	25/12/12	637	650	625	650	+11	+1.72	14,200	-
[7800]	25/12/11	643	643	636	639	-4	-0.62	11,200	-
[7800]	25/12/10	652	652	641	643	-9	-1.38	5,600	-
[7800]	25/12/09	652	652	646	652	-1	-0.15	4,200	-
[7800]	25/12/08	648	653	648	653	+6	+0.93	7,600	-
[7800]	25/12/05	649	649	643	647	-2	-0.31	2,400	-
[7800]	25/12/04	645	651	645	649	+4	+0.62	4,500	-
[7800]	25/12/03	648	648	640	645	-2	-0.31	4,400	-
[7800]	25/12/02	649	650	641	647	0	0.00	4,100	-
[7800]	25/12/01	643	651	640	647	+9	+1.41	15,000	-
[7800]	25/11/28	635	645	635	638	+1	+0.16	2,800	-
[7800]	25/11/27	643	645	636	637	-6	-0.93	3,100	-
[7800]	25/11/26	645	646	640	643	+2	+0.31	5,200	-
[7800]	25/11/25	635	641	634	641	+6	+0.94	9,100	-
[7800]	25/11/21	638	638	634	635	-1	-0.16	3,100	-
[7800]	25/11/20	632	636	632	636	+5	+0.79	4,700	-
[7800]	25/11/19	625	635	623	631	+3	+0.48	12,700	-
[7800]	25/11/18	631	636	627	628	-3	-0.48	16,400	-
[7800]	25/11/17	625	635	625	631	+19	+3.10	40,300	-
[7800]	25/11/14	605	613	597	612	-3	-0.49	9,800	-
[7800]	25/11/13	612	615	606	615	+10	+1.65	11,900	-
[7800]	25/11/12	600	610	600	605	+5	+0.83	10,900	-
[7800]	25/11/11	601	605	600	600	+4	+0.67	7,400	-
[7800]	25/11/10	601	604	596	596	-4	-0.67	4,400	-
[7800]	25/11/07	600	601	598	600	0	0.00	1,400	-
[7800]	25/11/06	603	611	598	600	-1	-0.17	4,200	-
[7800]	25/11/05	603	605	595	601	-11	-1.80	13,200	-
[7800]	25/11/04	615	615	605	612	+11	+1.83	7,900	-
[7800]	25/10/31	600	601	598	601	+2	+0.33	3,000	-
[7800]	25/10/30	596	600	595	599	+3	+0.50	3,200	-
[7800]	25/10/29	598	603	596	596	-4	-0.67	2,500	-
[7800]	25/10/28	600	601	599	600	0	0.00	2,800	-
[7800]	25/10/27	600	602	599	600	-1	-0.17	3,400	-
[7800]	25/10/24	607	608	599	601	-2	-0.33	12,900	-
[7800]	25/10/23	595	607	595	603	+9	+1.52	7,600	-
[7800]	25/10/22	590	596	588	594	+7	+1.19	8,100	-
[7800]	25/10/21	589	594	587	587	-1	-0.17	7,600	-
[7800]	25/10/20	590	590	585	588	-5	-0.84	8,900	-
[7800]	25/10/17	587	593	584	593	+6	+1.02	2,100	-
[7800]	25/10/16	581	587	581	587	+7	+1.21	2,500	-
[7800]	25/10/15	585	587	580	580	-4	-0.68	2,200	-
[7800]	25/10/14	576	594	576	584	+5	+0.86	6,600	-
[7800]	25/10/10	595	595	576	579	-16	-2.69	29,100	-
[7800]	25/10/09	598	600	595	595	-3	-0.50	11,700	-
[7800]	25/10/08	606	611	598	598	-8	-1.32	45,800	-
[7800]	25/10/07	607	607	602	606	+3	+0.50	7,400	-
[7800]	25/10/06	604	606	600	603	0	0.00	11,000	-
[7800]	25/10/03	603	607	602	603	+2	+0.33	4,100	-
[7800]	25/10/02	600	604	600	601	+1	+0.17	17,400	-
[7800]	25/10/01	610	610	600	600	-10	-1.64	10,000	-
[7800]	25/09/30	610	612	608	610	+1	+0.16	4,200	-
[7800]	25/09/29	624	624	601	609	-40	-6.16	33,900	-
[7800]	25/09/26	650	654	648	649	-2	-0.31	19,000	-
[7800]	25/09/25	655	658	651	651	-7	-1.06	11,200	-
[7800]	25/09/24	659	659	655	658	0	0.00	10,100	-
[7800]	25/09/22	659	659	655	658	+4	+0.61	6,400	-
[7800]	25/09/19	651	659	651	654	+3	+0.46	10,700	-
[7800]	25/09/18	644	652	640	651	+7	+1.09	7,500	-
[7800]	25/09/17	658	658	640	644	-13	-1.98	26,100	-
[7800]	25/09/16	662	663	640	657	+1	+0.15	16,200	-
[7800]	25/09/12	661	663	654	656	-9	-1.35	10,300	-
[7800]	25/09/11	673	673	665	665	-8	-1.19	9,600	-
[7800]	25/09/10	676	676	672	673	-3	-0.44	5,000	-
[7800]	25/09/09	670	676	667	676	+1	+0.15	8,200	-
[7800]	25/09/08	669	675	666	675	+5	+0.75	19,500	-
[7800]	25/09/05	667	670	664	670	+3	+0.45	10,600	-