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
[7803]	26/10/29	535	538	517	521	-24	-4.40367	1,613,100	69,865,037,824
[7803]	26/10/28	549	565	542	545	0	0	2,157,700	73,083,396,096
[7803]	26/10/27	529	547	521	545	+24	+4.606526	1,752,900	73,083,396,096
[7803]	26/10/26	534	535	505	521	+4	+0.773694	1,569,700	69,865,037,824
[7803]	26/10/23	539	543	511	517	-26	-4.788214	1,205,700	69,328,650,240
[7803]	26/10/22	540	560	536	543	+11	+2.067669	1,901,100	72,815,198,208
[7803]	26/10/21	536	538	526	532	+1	+0.188324	1,242,100	71,340,122,112
[7803]	26/10/20	535	537	521	531	+2	+0.378072	1,420,700	71,206,019,072
[7803]	26/10/19	509	531	505	529	+15	+2.918288	1,217,600	70,937,821,184
[7803]	26/10/16	495	524	490	514	+25	+5.112474	1,263,400	68,926,357,504
[7803]	26/10/15	484	503	478	489	-3	-0.609756	1,302,900	65,573,904,384
[7803]	26/10/14	492	498	486	492	+4	+0.819672	553,400	65,976,201,216
[7803]	26/10/13	497	500	484	488	-14	-2.788845	945,000	65,439,809,536
[7803]	26/10/09	474	504	473	502	+28	+5.907173	1,411,300	67,317,178,368
[7803]	26/10/08	476	483	465	474	+11	+2.37581	1,372,400	63,562,436,608
[7803]	26/10/07	468	471	459	463	-5	-1.068376	957,900	62,319,874,048
[7803]	26/10/06	458	468	457	468	+9	+1.960784	673,200	62,992,875,520
[7803]	26/10/05	442	464	441	459	+20	+4.555809	815,700	61,781,475,328
[7803]	26/10/02	450	456	437	439	-12	-2.660754	834,800	59,089,469,440
[7803]	26/10/01	433	457	433	451	+15	+3.440367	1,019,300	60,704,673,792
[7803]	26/09/30	429	436	425	436	+8	+1.869159	992,400	58,685,669,376
[7803]	26/09/29	426	433	425	428	-2	-0.465116	991,100	57,608,867,840
[7803]	26/09/28	445	453	426	430	-32	-6.926407	2,244,200	58,061,406,208
[7803]	26/09/25	471	478	458	462	-17	-3.549061	1,488,500	62,382,256,128
[7803]	26/09/24	474	483	469	479	-5	-1.033058	1,022,900	64,677,707,776
[7803]	26/09/18	489	489	480	484	-8	-1.626016	834,300	65,352,839,168
[7803]	26/09/17	492	504	486	492	+6	+1.234568	1,721,200	66,433,052,672
[7803]	26/09/16	476	489	471	486	+23	+4.967603	1,827,500	65,622,892,544
[7803]	26/09/15	467	473	447	463	-5	-1.068376	2,747,800	62,517,280,768
[7803]	26/09/14	456	468	450	468	+24	+5.405405	1,640,400	63,192,416,256
[7803]	26/09/11	440	450	437	444	+12	+2.777778	1,779,900	59,951,779,840
[7803]	26/09/10	424	437	423	432	+9	+2.12766	613,100	58,331,459,584
[7803]	26/09/09	443	448	419	423	-24	-5.369128	1,962,200	57,116,221,440
[7803]	26/09/08	448	452	434	447	-7	-1.54185	991,800	60,356,857,856
[7803]	26/09/07	446	459	444	454	+3	+0.665188	1,204,500	61,302,042,624
[7803]	26/09/04	435	452	433	451	+22	+5.128205	1,054,000	60,896,964,608
[7803]	26/09/03	444	446	427	429	-8	-1.830664	1,364,900	57,926,381,568
[7803]	26/09/02	441	445	421	437	-7	-1.576577	1,385,500	59,006,590,976
[7803]	26/09/01	455	457	438	444	-10	-2.202643	1,322,900	59,951,779,840
[7803]	26/08/31	438	455	431	454	+16	+3.652968	1,655,200	61,302,042,624
[7803]	26/08/28	410	440	406	438	+34	+8.415842	2,556,500	59,141,619,712
[7803]	26/08/27	401	409	397	404	+2	+0.497512	766,700	54,550,716,416
[7803]	26/08/26	402	410	401	402	-2	-0.49505	485,400	54,280,663,040
[7803]	26/08/25	402	405	393	404	+4	+1	642,400	54,550,716,416
[7803]	26/08/24	402	408	394	400	-1	-0.249377	1,024,500	54,010,609,664
[7803]	26/08/21	415	417	399	401	-19	-4.52381	1,398,200	54,145,638,400
[7803]	26/08/20	407	421	405	420	+18	+4.477612	1,183,800	56,711,155,712
[7803]	26/08/19	414	418	398	402	-8	-1.95122	1,069,600	54,280,675,328
[7803]	26/08/18	410	420	402	410	-8	-1.913876	1,223,000	55,360,888,832
[7803]	26/08/17	400	418	396	418	+24	+6.091371	1,185,300	-
[7803]	26/08/14	379	431	372	394	+7	+1.808786	5,377,700	-
[7803]	26/08/13	384	390	376	387	+2	+0.519481	2,522,700	-
[7803]	26/08/12	390	400	379	385	-2	-0.516796	1,796,900	-
[7803]	26/08/10	383	393	379	387	+4	+1.044386	1,047,400	-
[7803]	26/08/07	383	385	373	383	+8	+2.133333	667,200	-
[7803]	26/08/06	382	387	373	375	-2	-0.530504	1,237,900	-
[7803]	26/08/05	368	382	367	377	+6	+1.617251	1,166,100	-
[7803]	26/08/04	366	373	356	371	+2	+0.542005	968,800	-
[7803]	26/08/03	373	374	358	369	-8	-2.122016	871,600	-
[7803]	26/07/31	370	388	367	377	-12	-3.084833	924,900	-
[7803]	26/07/30	400	409	385	389	-10	-2.506266	1,035,200	-
[7803]	26/07/29	403	405	387	399	-5	-1.237624	1,086,500	-
[7803]	26/07/28	401	412	393	404	+10	+2.538071	1,563,500	-
[7803]	26/07/27	374	400	368	394	+27	+7.356948	1,813,100	-
[7803]	26/07/24	367	372	357	367	+3	+0.824176	1,188,900	-
[7803]	26/07/23	368	376	361	364	-12	-3.191489	1,530,300	-
[7803]	26/07/22	390	390	366	376	-21	-5.289673	2,840,000	-
[7803]	26/07/21	408	431	391	397	-18	-4.337349	3,602,200	-
[7803]	26/07/17	409	417	398	415	0	0	2,152,300	-
[7803]	26/07/16	405	424	397	415	+2	+0.484262	2,458,000	-
[7803]	26/07/15	402	415	382	413	+12	+2.992519	2,524,300	-
[7803]	26/07/14	377	405	374	401	+24	+6.366048	3,372,900	-
[7803]	26/07/13	366	384	359	377	+27	+7.714286	3,321,500	-
[7803]	26/07/10	323	353	322	350	+34	+10.759494	2,306,000	-
[7803]	26/07/09	320	322	310	316	-6	-1.863354	725,500	-
[7803]	26/07/08	322	324	317	322	-1	-0.309598	824,900	-
[7803]	26/07/07	313	326	311	323	+7	+2.21519	930,900	-
[7803]	26/07/06	305	317	302	316	+8	+2.597403	779,200	-
[7803]	26/07/03	299	309	298	308	+12	+4.054054	1,205,100	-
[7803]	26/07/02	294	299	290	296	+2	+0.680272	880,100	-
[7803]	26/07/01	293	299	281	294	+17	+6.137184	1,809,800	-
[7803]	26/06/30	268	279	262	277	+10	+3.745318	484,700	-
[7803]	26/06/29	267	272	264	267	+6	+2.298851	523,200	-
[7803]	26/06/26	261	264	260	261	0	0	468,700	-
[7803]	26/06/25	263	265	259	261	+3	+1.162791	397,900	-
[7803]	26/06/24	264	266	258	258	-4	-1.526718	420,800	-
[7803]	26/06/23	271	272	262	262	-8	-2.962963	325,100	-
[7803]	26/06/22	266	270	264	270	+8	+3.053435	305,100	-
[7803]	26/06/19	269	270	261	262	-4	-1.503759	350,800	-
[7803]	26/06/18	270	272	261	266	+1	+0.377358	456,100	-
[7803]	26/06/17	274	274	264	265	-7	-2.573529	528,100	-
[7803]	26/06/16	284	285	268	272	-4	-1.449275	660,700	-
[7803]	26/06/15	280	287	275	276	-11	-3.832753	1,067,100	-
[7803]	26/06/12	282	290	276	287	+12	+4.363636	1,047,500	-
[7803]	26/06/11	273	285	272	275	+4	+1.476015	1,265,000	-
[7803]	26/06/10	269	272	255	271	+13	+5.03876	951,500	-
[7803]	26/06/09	261	263	254	258	+1	+0.389105	584,100	-
[7803]	26/06/08	258	260	252	257	-5	-1.908397	633,500	-
[7803]	26/06/05	262	268	261	262	+1	+0.383142	569,100	-
[7803]	26/06/04	257	265	254	261	+1	+0.384615	654,800	-
[7803]	26/06/03	254	261	248	260	+3	+1.167315	895,000	-
[7803]	26/06/02	258	260	252	257	-1	-0.387597	745,200	-
[7803]	26/06/01	260	264	255	258	+2	+0.78125	748,300	-
[7803]	26/05/29	249	260	244	256	+10	+4.065041	1,961,300	-
[7803]	26/05/28	252	253	241	246	-2	-0.806452	2,309,100	-
[7803]	26/05/27	240	248	237	248	+10	+4.201681	613,300	-
[7803]	26/05/26	240	242	237	238	-4	-1.652893	612,100	-
[7803]	26/05/25	252	252	239	242	-8	-3.2	889,200	-
[7803]	26/05/22	258	258	250	250	-8	-3.100775	549,100	-
[7803]	26/05/21	252	259	250	258	+7	+2.788845	1,033,000	-
[7803]	26/05/20	251	255	245	251	+3	+1.209677	1,055,800	-
[7803]	26/05/19	246	251	245	248	+2	+0.813008	507,000	-
[7803]	26/05/18	254	254	244	246	-7	-2.766798	849,400	-
[7803]	26/05/15	255	259	251	253	+1	+0.396825	627,300	-
[7803]	26/05/14	262	263	248	252	-10	-3.816794	1,007,700	-
[7803]	26/05/13	260	263	259	262	+3	+1.158301	261,000	-
[7803]	26/05/12	265	267	258	259	-8	-2.996255	317,600	-
[7803]	26/05/11	265	268	261	267	+6	+2.298851	450,200	-
[7803]	26/05/08	259	262	255	261	+5	+1.953125	365,600	-
[7803]	26/05/07	257	259	252	256	+4	+1.587302	269,100	-
[7803]	26/05/01	251	254	250	252	+1	+0.398406	178,500	-
[7803]	26/04/30	252	255	250	251	-4	-1.568627	220,300	-
[7803]	26/04/28	256	261	251	255	0	0	524,700	-
[7803]	26/04/27	252	257	251	255	+3	+1.190476	322,100	-
[7803]	26/04/24	255	255	251	252	-3	-1.176471	222,700	-
[7803]	26/04/23	257	259	252	255	-3	-1.162791	331,300	-
[7803]	26/04/22	260	262	257	258	-3	-1.149425	227,600	-
[7803]	26/04/21	263	264	259	261	0	0	220,200	-
[7803]	26/04/20	262	264	257	261	-1	-0.381679	498,700	-
[7803]	26/04/17	260	265	260	262	+1	+0.383142	181,100	-
[7803]	26/04/16	261	266	260	261	+1	+0.384615	256,300	-
[7803]	26/04/15	263	265	258	260	-2	-0.763359	408,600	-
[7803]	26/04/14	260	264	259	262	+4	+1.550388	372,400	-
[7803]	26/04/13	255	259	252	258	-1	-0.3861	299,100	-
[7803]	26/04/10	264	264	259	259	-5	-1.893939	190,600	-
[7803]	26/04/09	267	268	262	264	-4	-1.492537	277,900	-
[7803]	26/04/08	267	271	264	268	+6	+2.290076	557,900	-
[7803]	26/04/07	262	263	259	262	+2	+0.769231	291,600	-
[7803]	26/04/06	258	261	256	260	0	0	228,400	-
[7803]	26/04/03	263	266	258	260	+1	+0.3861	314,600	-
[7803]	26/04/02	259	266	256	259	0	0	684,700	-
[7803]	26/04/01	251	259	251	259	+12	+4.8583	415,600	-
[7803]	26/03/31	246	250	244	247	+2	+0.816327	520,500	-
[7803]	26/03/30	245	248	241	245	-12	-4.669261	893,700	-
[7803]	26/03/27	252	258	250	257	+5	+1.984127	463,900	-
[7803]	26/03/26	260	260	250	252	-10	-3.816794	671,300	-
[7803]	26/03/25	259	263	259	262	+6	+2.34375	778,800	-
[7803]	26/03/24	259	261	253	256	+2	+0.787402	578,200	-
[7803]	26/03/23	254	258	244	254	-8	-3.053435	1,486,400	-
[7803]	26/03/19	267	269	258	262	-9	-3.321033	699,200	-
[7803]	26/03/18	271	272	268	271	0	0	311,400	-
[7803]	26/03/17	273	274	271	271	-2	-0.732601	262,400	-
[7803]	26/03/16	272	275	270	273	0	0	305,900	-
[7803]	26/03/13	269	275	267	273	-1	-0.364964	476,400	-
[7803]	26/03/12	282	284	273	274	-13	-4.529617	884,400	-
[7803]	26/03/11	285	293	284	287	+5	+1.77305	760,800	-
[7803]	26/03/10	281	284	276	282	+1	+0.355872	628,400	-
[7803]	26/03/09	279	282	273	281	-8	-2.768166	1,189,700	-
[7803]	26/03/06	282	291	280	289	+9	+3.214286	1,156,800	-
[7803]	26/03/05	282	285	276	280	+13	+4.868914	970,700	-
[7803]	26/03/04	272	272	257	267	-5	-1.838235	1,365,900	-
[7803]	26/03/03	282	285	272	272	-11	-3.886926	843,500	-
[7803]	26/03/02	280	283	273	283	-2	-0.701754	681,500	-
[7803]	26/02/27	278	285	276	285	+8	+2.888087	787,800	-
[7803]	26/02/26	271	278	269	277	+12	+4.528302	938,000	-
[7803]	26/02/25	262	269	260	265	+5	+1.923077	667,500	-
[7803]	26/02/24	263	267	258	260	-6	-2.255639	666,400	-
[7803]	26/02/20	272	272	264	266	-5	-1.845018	991,700	-
[7803]	26/02/19	264	272	259	271	+11	+4.230769	1,175,200	-
[7803]	26/02/18	255	264	254	260	+7	+2.766798	1,186,500	-
[7803]	26/02/17	259	260	250	253	-6	-2.316602	1,083,900	-
[7803]	26/02/16	251	260	244	259	-16	-5.818182	4,590,700	-
[7803]	26/02/13	282	283	275	275	-9	-3.169014	3,207,300	-
[7803]	26/02/12	285	288	281	284	0	0	942,800	-
[7803]	26/02/10	275	286	275	284	+10	+3.649635	865,700	-
[7803]	26/02/09	277	278	270	274	+3	+1.107011	583,000	-
[7803]	26/02/06	273	273	266	271	-6	-2.166065	1,096,600	-
[7803]	26/02/05	275	280	272	277	+1	+0.362319	1,005,600	-
[7803]	26/02/04	282	282	274	276	-9	-3.157895	1,079,000	-
[7803]	26/02/03	287	287	280	285	+6	+2.150538	782,700	-
[7803]	26/02/02	281	285	278	279	-3	-1.06383	850,800	-
[7803]	26/01/30	280	285	276	282	-1	-0.353357	870,100	-
[7803]	26/01/29	285	285	276	283	-3	-1.048951	1,193,600	-
[7803]	26/01/28	290	290	285	286	-6	-2.054795	919,200	-
[7803]	26/01/27	292	298	289	292	-5	-1.683502	910,500	-
[7803]	26/01/26	299	302	292	297	-4	-1.328904	1,134,000	-
[7803]	26/01/23	296	304	296	301	+5	+1.689189	708,700	-
[7803]	26/01/22	301	301	295	296	-3	-1.003344	453,800	-
[7803]	26/01/21	301	301	296	299	-5	-1.644737	758,300	-
[7803]	26/01/20	311	311	303	304	-5	-1.618123	637,500	-
[7803]	26/01/19	304	310	301	309	+3	+0.980392	762,200	-
[7803]	26/01/16	309	309	303	306	-2	-0.649351	689,600	-
[7803]	26/01/15	305	311	301	308	+4	+1.315789	940,300	-
[7803]	26/01/14	313	315	302	304	-10	-3.184713	1,476,900	-
[7803]	26/01/13	330	330	311	314	+6	+1.948052	1,710,500	-
[7803]	26/01/09	301	310	300	308	+5	+1.650165	664,800	-
[7803]	26/01/08	298	306	298	303	+4	+1.337793	836,800	-
[7803]	26/01/07	300	302	296	299	-3	-0.993377	546,800	-
[7803]	26/01/06	299	306	299	302	+9	+3.071672	892,500	-
[7803]	26/01/05	299	300	292	293	-3	-1.013514	1,551,600	-
[7803]	25/12/30	293	298	292	296	+5	+1.718213	659,100	-
[7803]	25/12/29	297	297	290	291	-9	-3	1,062,600	-
[7803]	25/12/26	306	306	298	300	-5	-1.639344	1,708,600	-
[7803]	25/12/25	300	307	298	305	+4	+1.328904	755,900	-
[7803]	25/12/24	308	309	299	301	-5	-1.633987	848,200	-
[7803]	25/12/23	300	307	299	306	+5	+1.66113	340,100	-
[7803]	25/12/22	307	307	299	301	-3	-0.986842	389,100	-
[7803]	25/12/19	298	307	298	304	+1	+0.330033	689,700	-
[7803]	25/12/18	306	307	299	303	+2	+0.664452	784,200	-
[7803]	25/12/17	298	302	293	301	+3	+1.006711	477,800	-
[7803]	25/12/16	301	306	297	298	-6	-1.973684	732,000	-
[7803]	25/12/15	302	314	301	304	+4	+1.333333	1,403,200	-
[7803]	25/12/12	294	303	293	300	+8	+2.739726	646,000	-
[7803]	25/12/11	296	298	289	292	-6	-2.013423	607,300	-
[7803]	25/12/10	297	301	294	298	+4	+1.360544	604,000	-
[7803]	25/12/09	292	294	286	294	-1	-0.338983	1,086,500	-
[7803]	25/12/08	297	302	291	295	-1	-0.337838	963,100	-
[7803]	25/12/05	299	303	296	296	-9	-2.95082	1,027,400	-
[7803]	25/12/04	301	308	297	305	+3	+0.993377	1,122,200	-
[7803]	25/12/03	312	312	302	302	-12	-3.821656	1,063,400	-
[7803]	25/12/02	314	320	311	314	-3	-0.946372	739,500	-
[7803]	25/12/01	331	332	313	317	-19	-5.654762	695,700	-
[7803]	25/11/28	330	339	328	336	+6	+1.818182	398,500	-
[7803]	25/11/27	319	330	319	330	+5	+1.538462	490,400	-
[7803]	25/11/26	324	332	321	325	+7	+2.201258	705,400	-
[7803]	25/11/25	337	337	314	318	-17	-5.074627	913,300	-
[7803]	25/11/21	316	344	315	335	+14	+4.361371	1,391,600	-
[7803]	25/11/20	338	341	317	321	-10	-3.021148	1,458,800	-
[7803]	25/11/19	342	346	326	331	-3	-0.898204	1,359,700	-
[7803]	25/11/18	365	371	333	334	-34	-9.23913	5,435,200	-
[7803]	25/11/17	355	368	349	368	+80	+27.777778	2,839,800	-
[7803]	25/11/14	293	297	286	288	-8	-2.702703	716,500	-
[7803]	25/11/13	297	299	293	296	0	0	391,100	-
[7803]	25/11/12	293	300	290	296	+3	+1.023891	402,600	-
[7803]	25/11/11	297	297	290	293	-1	-0.340136	326,200	-
[7803]	25/11/10	290	295	290	294	+7	+2.439024	353,900	-
[7803]	25/11/07	287	293	286	287	-2	-0.692042	321,400	-
[7803]	25/11/06	292	292	288	289	+1	+0.347222	280,400	-
[7803]	25/11/05	290	290	283	288	-4	-1.369863	452,000	-
[7803]	25/11/04	286	293	286	292	+4	+1.388889	370,200	-
[7803]	25/10/31	290	296	287	288	0	0	307,600	-
[7803]	25/10/30	285	290	284	288	+3	+1.052632	360,500	-
[7803]	25/10/29	291	292	283	285	-5	-1.724138	483,200	-
[7803]	25/10/28	299	299	287	290	-11	-3.654485	565,800	-
[7803]	25/10/27	298	303	297	301	+4	+1.346801	429,900	-
[7803]	25/10/24	307	308	297	297	-10	-3.257329	380,500	-
[7803]	25/10/23	303	307	302	307	+1	+0.326797	226,400	-
[7803]	25/10/22	304	309	302	306	+2	+0.657895	305,000	-
[7803]	25/10/21	301	305	300	304	+1	+0.330033	170,300	-
[7803]	25/10/20	297	304	296	303	+9	+3.061224	304,200	-
[7803]	25/10/17	296	297	290	294	-4	-1.342282	388,700	-
[7803]	25/10/16	305	307	298	298	-10	-3.246753	497,300	-
[7803]	25/10/15	304	311	303	308	+5	+1.650165	327,700	-
[7803]	25/10/14	300	307	297	303	-5	-1.623377	588,700	-
[7803]	25/10/10	315	315	307	308	-12	-3.75	405,600	-
[7803]	25/10/09	320	320	312	320	-3	-0.928793	487,500	-
[7803]	25/10/08	315	325	315	323	+6	+1.892744	475,300	-
[7803]	25/10/07	316	321	315	317	0	0	304,900	-
[7803]	25/10/06	315	319	308	317	-1	-0.314465	1,036,900	-
[7803]	25/10/03	309	334	308	318	+12	+3.921569	1,524,700	-
[7803]	25/10/02	306	311	303	306	+2	+0.657895	512,800	-
[7803]	25/10/01	310	310	300	304	-8	-2.564103	812,300	-
[7803]	25/09/30	315	318	309	312	-1	-0.319489	655,400	-
[7803]	25/09/29	330	331	311	313	-14	-4.281346	712,700	-
[7803]	25/09/26	328	332	326	327	-1	-0.304878	584,400	-
[7803]	25/09/25	328	333	325	328	-2	-0.606061	512,000	-
[7803]	25/09/24	330	330	327	330	0	0	452,800	-
[7803]	25/09/22	335	338	329	330	-4	-1.197605	450,200	-
[7803]	25/09/19	336	339	330	334	0	0	644,600	-
[7803]	25/09/18	340	341	333	334	-1	-0.298507	602,600	-
[7803]	25/09/17	335	339	330	335	+1	+0.299401	571,400	-
[7803]	25/09/16	331	338	331	334	+2	+0.60241	653,200	-
[7803]	25/09/12	337	339	331	332	+4	+1.219512	663,800	-
[7803]	25/09/11	337	338	326	328	-5	-1.501502	714,200	-
[7803]	25/09/10	335	336	330	333	-2	-0.597015	604,000	-
[7803]	25/09/09	339	346	332	335	-4	-1.179941	890,200	-
[7803]	25/09/08	344	344	337	339	-5	-1.453488	1,055,800	-
[7803]	25/09/05	343	347	339	344	+11	+3.303303	1,108,200	-