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
[7805]	26/10/29	653	660	653	655	+1.0	+0.15	2,500	3,167,086,080
[7805]	26/10/28	658	658	654	654	-4.0	-0.61	4,800	3,162,251,008
[7805]	26/10/27	659	661	658	658	-2.0	-0.30	4,200	3,181,591,808
[7805]	26/10/26	660	664	660	660	-2.0	-0.30	3,000	3,191,262,464
[7805]	26/10/23	662	664	662	662	-9.0	-1.34	3,000	3,200,932,864
[7805]	26/10/22	668	671	668	671	+5.0	+0.75	300	3,244,450,048
[7805]	26/10/21	665	666	662	666	0	+0.00	2,800	3,220,273,920
[7805]	26/10/20	666	666	664	666	-3.0	-0.45	3,200	3,220,273,920
[7805]	26/10/19	662	672	662	669	-3.0	-0.45	3,100	3,234,779,648
[7805]	26/10/16	668	674	668	672	+1.0	+0.15	6,400	3,249,285,376
[7805]	26/10/15	663	673	663	671	-20.0	-2.89	11,900	3,244,450,048
[7805]	26/10/14	700	707	680	691	-6.0	-0.86	23,300	3,341,155,072
[7805]	26/10/13	701	701	697	697	-4.0	-0.57	3,200	3,370,166,528
[7805]	26/10/09	701	704	701	701	0	+0.00	1,400	3,389,507,328
[7805]	26/10/08	701	703	701	701	0	+0.00	2,300	3,389,507,328
[7805]	26/10/07	702	703	701	701	-1.0	-0.14	1,300	3,389,507,328
[7805]	26/10/06	702	704	702	702	-1.0	-0.14	2,400	3,394,342,656
[7805]	26/10/05	705	710	702	703	-4.0	-0.57	5,100	3,399,177,984
[7805]	26/10/02	707	707	705	707	-1.0	-0.14	900	3,418,519,040
[7805]	26/10/01	702	708	702	708	+6.0	+0.85	2,200	3,423,354,112
[7805]	26/09/30	702	705	702	702	-1.0	-0.14	5,700	3,394,342,656
[7805]	26/09/29	710	710	703	703	-3.0	-0.42	6,500	3,399,177,984
[7805]	26/09/28	706	710	704	706	0	+0.00	25,300	3,413,683,712
[7805]	26/09/25	710	711	706	706	-6.0	-0.84	6,600	3,413,683,712
[7805]	26/09/24	714	715	711	712	-5.0	-0.70	5,700	3,442,695,168
[7805]	26/09/18	713	717	713	717	+3.0	+0.42	2,000	3,466,871,296
[7805]	26/09/17	712	718	712	714	-2.0	-0.28	2,800	3,452,365,568
[7805]	26/09/16	714	720	714	716	+2.0	+0.28	4,100	3,462,036,224
[7805]	26/09/15	715	719	713	714	+2.0	+0.28	2,400	3,452,365,568
[7805]	26/09/14	713	714	711	712	-1.0	-0.14	1,400	3,442,695,168
[7805]	26/09/11	718	719	713	713	-5.0	-0.70	4,000	3,447,530,496
[7805]	26/09/10	716	720	713	718	+3.0	+0.42	26,700	3,471,706,624
[7805]	26/09/09	712	715	711	715	+2.0	+0.28	2,700	3,457,200,896
[7805]	26/09/08	712	719	712	713	-1.0	-0.14	12,600	3,447,530,496
[7805]	26/09/07	715	716	707	714	-2.0	-0.28	7,800	3,452,365,568
[7805]	26/09/04	716	718	715	716	0	+0.00	19,700	3,462,036,224
[7805]	26/09/03	711	718	710	716	+2.0	+0.28	7,600	3,462,036,224
[7805]	26/09/02	710	714	703	714	+4.0	+0.56	7,600	3,452,365,568
[7805]	26/09/01	710	717	705	710	+1.0	+0.14	26,000	3,433,024,768
[7805]	26/08/31	702	713	702	709	+7.0	+1.00	28,100	3,428,189,440
[7805]	26/08/28	703	713	701	702	-29.0	-3.97	84,300	3,394,342,656
[7805]	26/08/27	735	738	728	731	-15.0	-2.01	87,700	3,534,564,864
[7805]	26/08/26	741	748	734	746	+10.0	+1.36	40,600	3,607,093,504
[7805]	26/08/25	737	743	733	736	-2.0	-0.27	44,700	3,558,740,992
[7805]	26/08/24	741	743	737	738	-4.0	-0.54	52,200	3,568,411,648
[7805]	26/08/21	745	746	742	742	-6.0	-0.80	21,500	3,587,752,448
[7805]	26/08/20	746	751	745	748	+1.0	+0.13	19,700	3,616,763,904
[7805]	26/08/19	747	751	747	747	-1.0	-0.13	24,700	3,611,928,832
[7805]	26/08/18	749	757	747	748	-2.0	-0.27	40,500	3,616,763,904
[7805]	26/08/17	759	759	746	750	-2	-0.27	16,200	-
[7805]	26/08/14	749	752	747	752	+8	+1.08	9,800	-
[7805]	26/08/13	747	751	744	744	-2	-0.27	11,700	-
[7805]	26/08/12	746	748	745	746	0	0.00	8,500	-
[7805]	26/08/10	742	747	742	746	+4	+0.54	9,000	-
[7805]	26/08/07	746	746	740	742	-1	-0.13	8,500	-
[7805]	26/08/06	748	748	739	743	-6	-0.80	10,300	-
[7805]	26/08/05	750	752	743	749	-2	-0.27	11,200	-
[7805]	26/08/04	763	763	750	751	-14	-1.83	11,300	-
[7805]	26/08/03	751	765	751	765	+11	+1.46	12,300	-
[7805]	26/07/31	764	764	754	754	-10	-1.31	8,900	-
[7805]	26/07/30	755	770	752	764	+12	+1.60	14,600	-
[7805]	26/07/29	757	757	752	752	-6	-0.79	3,600	-
[7805]	26/07/28	762	762	750	758	-4	-0.52	6,700	-
[7805]	26/07/27	764	765	761	762	-2	-0.26	5,600	-
[7805]	26/07/24	759	765	759	764	+3	+0.39	800	-
[7805]	26/07/23	759	769	758	761	+1	+0.13	1,700	-
[7805]	26/07/22	769	769	758	760	-9	-1.17	3,400	-
[7805]	26/07/21	775	775	769	769	-5	-0.65	5,900	-
[7805]	26/07/17	766	774	765	774	+8	+1.04	3,700	-
[7805]	26/07/16	772	772	764	766	-7	-0.91	5,200	-
[7805]	26/07/15	773	773	765	773	-1	-0.13	8,100	-
[7805]	26/07/14	780	780	758	774	-3	-0.39	13,600	-
[7805]	26/07/13	785	786	769	777	-2	-0.26	9,600	-
[7805]	26/07/10	772	779	772	779	+8	+1.04	2,600	-
[7805]	26/07/09	766	775	766	771	+6	+0.78	4,600	-
[7805]	26/07/08	760	765	747	765	+6	+0.79	5,400	-
[7805]	26/07/07	760	761	758	759	-1	-0.13	2,400	-
[7805]	26/07/06	755	760	751	760	+13	+1.74	2,700	-
[7805]	26/07/03	750	758	743	747	-3	-0.40	8,000	-
[7805]	26/07/02	740	750	740	750	+10	+1.35	2,300	-
[7805]	26/07/01	744	748	736	740	-2	-0.27	5,600	-
[7805]	26/06/30	741	745	741	742	+2	+0.27	4,800	-
[7805]	26/06/29	735	740	735	740	+5	+0.68	3,400	-
[7805]	26/06/26	730	735	722	735	+3	+0.41	1,600	-
[7805]	26/06/25	731	732	731	732	+2	+0.27	800	-
[7805]	26/06/24	731	731	723	730	0	0.00	1,000	-
[7805]	26/06/23	728	732	728	730	-2	-0.27	1,000	-
[7805]	26/06/22	732	733	722	732	0	0.00	3,400	-
[7805]	26/06/19	733	734	732	732	0	0.00	1,300	-
[7805]	26/06/18	745	745	732	732	-7	-0.95	1,500	-
[7805]	26/06/17	736	742	730	739	+3	+0.41	3,600	-
[7805]	26/06/16	742	742	735	736	-6	-0.81	1,000	-
[7805]	26/06/15	742	742	728	742	0	0.00	2,900	-
[7805]	26/06/12	744	744	736	742	+8	+1.09	800	-
[7805]	26/06/11	738	744	734	734	-4	-0.54	4,500	-
[7805]	26/06/10	723	743	723	738	+17	+2.36	4,500	-
[7805]	26/06/09	726	726	717	721	-5	-0.69	2,300	-
[7805]	26/06/08	718	726	717	726	+8	+1.11	1,800	-
[7805]	26/06/05	739	739	709	718	-21	-2.84	10,600	-
[7805]	26/06/04	741	744	739	739	-6	-0.81	2,600	-
[7805]	26/06/03	755	757	739	745	-9	-1.19	2,800	-
[7805]	26/06/02	751	754	744	754	+2	+0.27	2,200	-
[7805]	26/06/01	753	753	752	752	+2	+0.27	1,300	-
[7805]	26/05/29	744	750	735	750	+9	+1.21	2,800	-
[7805]	26/05/28	740	741	734	741	+4	+0.54	2,500	-
[7805]	26/05/27	736	737	733	737	+1	+0.14	3,200	-
[7805]	26/05/26	736	736	732	736	-4	-0.54	4,400	-
[7805]	26/05/25	738	744	738	740	+2	+0.27	1,600	-
[7805]	26/05/22	736	738	733	738	+1.0	+0.14	1,900	-
[7805]	26/05/21	740	740	731	737	-3.0	-0.41	5,700	-
[7805]	26/05/20	743	745	740	740	-1.0	-0.13	2,400	-
[7805]	26/05/19	748	758	741	741	+1.0	+0.14	3,300	-
[7805]	26/05/18	741	744	740	740	-7.0	-0.94	1,900	-
[7805]	26/05/15	755	762	744	747	-13.0	-1.71	1,700	-
[7805]	26/05/14	760	760	750	760	+4.0	+0.53	1,800	-
[7805]	26/05/13	762	762	755	756	0	+0.00	1,700	-
[7805]	26/05/12	759	762	756	756	0	+0.00	600	-
[7805]	26/05/11	758	760	756	756	+8.0	+1.07	2,100	-
[7805]	26/05/08	757	758	748	748	-8.0	-1.06	2,300	-
[7805]	26/05/07	746	756	746	756	+10.0	+1.34	3,000	-
[7805]	26/05/01	738	746	735	746	+12.0	+1.63	2,500	-
[7805]	26/04/30	742	742	734	734	-6.0	-0.81	2,700	-
[7805]	26/04/28	740	748	733	740	-13.0	-1.73	2,500	-
[7805]	26/04/27	750	753	749	753	+1	+0.13	900	-
[7805]	26/04/24	761	765	750	752	-1	-0.13	4,100	-
[7805]	26/04/23	768	768	753	753	-13	-1.70	5,800	-
[7805]	26/04/22	764	767	760	766	+3	+0.39	5,300	-
[7805]	26/04/21	761	763	760	763	+4	+0.53	4,200	-
[7805]	26/04/20	761	763	757	759	0	0.00	2,900	-
[7805]	26/04/17	756	759	750	759	+9	+1.20	5,500	-
[7805]	26/04/16	756	760	742	750	-6	-0.79	6,900	-
[7805]	26/04/15	735	760	735	756	+25	+3.42	10,400	-
[7805]	26/04/14	751	757	722	731	-16	-2.14	29,000	-
[7805]	26/04/13	745	757	745	747	+5	+0.67	11,300	-
[7805]	26/04/10	734	742	729	742	+11	+1.50	4,200	-
[7805]	26/04/09	733	734	721	731	-1	-0.14	4,200	-
[7805]	26/04/08	724	732	723	732	+8	+1.10	4,700	-
[7805]	26/04/07	721	724	719	724	+2	+0.28	5,000	-
[7805]	26/04/06	711	722	711	722	+11	+1.55	4,500	-
[7805]	26/04/03	710	715	709	711	+1	+0.14	6,400	-
[7805]	26/04/02	709	718	707	710	0	0.00	14,000	-
[7805]	26/04/01	705	710	703	710	+6	+0.85	6,000	-
[7805]	26/03/31	704	704	701	704	+2	+0.28	800	-
[7805]	26/03/30	696	702	692	702	-2	-0.28	3,500	-
[7805]	26/03/27	702	704	699	704	+2	+0.28	22,600	-
[7805]	26/03/26	708	708	702	702	-4	-0.57	3,900	-
[7805]	26/03/25	706	706	704	706	0	0.00	900	-
[7805]	26/03/24	706	706	693	706	+2	+0.28	2,500	-
[7805]	26/03/23	708	708	699	704	-7	-0.98	3,800	-
[7805]	26/03/19	712	712	707	711	-1	-0.14	2,800	-
[7805]	26/03/18	712	717	712	712	+1	+0.14	21,300	-
[7805]	26/03/17	714	715	711	711	-2	-0.28	2,500	-
[7805]	26/03/16	713	717	712	713	-1	-0.14	1,400	-
[7805]	26/03/13	711	714	710	714	+3	+0.42	2,800	-
[7805]	26/03/12	711	716	711	711	-2	-0.28	2,800	-
[7805]	26/03/11	714	717	707	713	-1	-0.14	5,100	-
[7805]	26/03/10	702	714	702	714	+16	+2.29	4,100	-
[7805]	26/03/09	703	703	681	698	-10	-1.41	12,300	-
[7805]	26/03/06	706	719	704	708	+3	+0.43	10,600	-
[7805]	26/03/05	705	710	703	705	+9	+1.29	20,900	-
[7805]	26/03/04	707	707	696	696	-22	-3.06	7,900	-
[7805]	26/03/03	718	719	717	718	0	0.00	2,000	-
[7805]	26/03/02	718	720	716	718	-1	-0.14	5,200	-
[7805]	26/02/27	718	724	716	719	0	0.00	4,300	-
[7805]	26/02/26	712	719	706	719	+5	+0.70	6,200	-
[7805]	26/02/25	708	714	706	714	+3	+0.42	3,000	-
[7805]	26/02/24	709	711	704	711	+4	+0.57	4,400	-
[7805]	26/02/20	716	716	707	707	-3	-0.42	4,900	-
[7805]	26/02/19	712	718	710	710	0	0.00	5,000	-
[7805]	26/02/18	708	714	708	710	+2	+0.28	2,900	-
[7805]	26/02/17	705	710	705	708	+3	+0.43	4,900	-
[7805]	26/02/16	702	709	701	705	+6	+0.86	6,600	-
[7805]	26/02/13	692	699	691	699	+4	+0.58	3,300	-
[7805]	26/02/12	692	695	690	695	+6	+0.87	3,400	-
[7805]	26/02/10	689	689	689	689	+1	+0.15	300	-
[7805]	26/02/09	693	693	688	688	-7	-1.01	4,000	-
[7805]	26/02/06	695	696	695	695	0	0.00	1,700	-
[7805]	26/02/05	696	697	695	695	0	0.00	500	-
[7805]	26/02/04	694	698	691	695	+3	+0.43	3,100	-
[7805]	26/02/03	691	692	691	692	+1	+0.14	600	-
[7805]	26/02/02	694	694	691	691	-3	-0.43	2,400	-
[7805]	26/01/30	693	697	693	694	+1	+0.14	3,600	-
[7805]	26/01/29	695	699	692	693	-3	-0.43	2,800	-
[7805]	26/01/28	700	700	692	696	-3	-0.43	3,200	-
[7805]	26/01/27	700	700	698	699	+1	+0.14	1,100	-
[7805]	26/01/26	706	706	698	698	-3	-0.43	3,500	-
[7805]	26/01/23	702	703	700	701	0	0.00	2,100	-
[7805]	26/01/22	705	705	700	701	-6	-0.85	5,600	-
[7805]	26/01/21	706	707	703	707	0	0.00	4,500	-
[7805]	26/01/20	714	716	706	707	0	0.00	7,600	-
[7805]	26/01/19	706	711	706	707	+1	+0.14	3,700	-
[7805]	26/01/16	706	709	702	706	-3	-0.42	3,100	-
[7805]	26/01/15	731	731	703	709	-7	-0.98	13,400	-
[7805]	26/01/14	697	736	694	716	+19	+2.73	29,200	-
[7805]	26/01/13	693	697	685	697	+8	+1.16	10,800	-
[7805]	26/01/09	685	689	685	689	+2	+0.29	2,900	-
[7805]	26/01/08	686	689	681	687	0	0.00	4,500	-
[7805]	26/01/07	689	690	679	687	-3	-0.43	5,300	-
[7805]	26/01/06	682	692	682	690	+7	+1.02	14,800	-
[7805]	26/01/05	676	683	669	683	+3	+0.44	7,400	-
[7805]	25/12/30	675	681	673	680	+10	+1.49	4,000	-
[7805]	25/12/29	671	675	670	670	0	0.00	4,800	-
[7805]	25/12/26	683	684	670	670	-7	-1.03	10,100	-
[7805]	25/12/25	673	685	673	677	+2	+0.30	4,100	-
[7805]	25/12/24	682	682	672	675	-2	-0.30	3,000	-
[7805]	25/12/23	683	686	677	677	-11	-1.60	9,600	-
[7805]	25/12/22	688	688	681	688	+1	+0.15	6,700	-
[7805]	25/12/19	689	689	676	687	+5	+0.73	6,400	-
[7805]	25/12/18	681	688	681	682	+1	+0.15	1,400	-
[7805]	25/12/17	675	688	675	681	-4	-0.58	5,400	-
[7805]	25/12/16	681	685	680	685	+4	+0.59	2,000	-
[7805]	25/12/15	681	684	681	681	-3	-0.44	2,500	-
[7805]	25/12/12	675	684	675	684	+11	+1.63	6,500	-
[7805]	25/12/11	675	675	670	673	0	0.00	1,100	-
[7805]	25/12/10	671	673	666	673	+3	+0.45	1,900	-
[7805]	25/12/09	670	670	669	670	+1	+0.15	1,400	-
[7805]	25/12/08	671	671	669	669	-2	-0.30	19,200	-
[7805]	25/12/05	675	677	671	671	-2	-0.30	1,800	-
[7805]	25/12/04	670	684	665	673	+5	+0.75	18,700	-
[7805]	25/12/03	660	670	660	668	+4	+0.60	5,100	-
[7805]	25/12/02	666	668	664	664	-2	-0.30	4,000	-
[7805]	25/12/01	668	668	662	666	+1	+0.15	3,400	-
[7805]	25/11/28	669	669	663	665	-3	-0.45	1,600	-
[7805]	25/11/27	668	668	663	668	+6	+0.91	2,300	-
[7805]	25/11/26	661	662	657	662	+7	+1.07	4,100	-
[7805]	25/11/25	661	663	654	655	-2	-0.30	2,100	-
[7805]	25/11/21	660	662	657	657	-7	-1.05	4,300	-
[7805]	25/11/20	672	673	662	664	-7	-1.04	2,400	-
[7805]	25/11/19	660	671	658	671	+16	+2.44	13,000	-
[7805]	25/11/18	656	658	647	655	-3	-0.46	13,800	-
[7805]	25/11/17	651	658	651	658	+8	+1.23	2,200	-
[7805]	25/11/14	647	650	647	650	-5	-0.76	5,800	-
[7805]	25/11/13	657	657	649	655	+1	+0.15	3,700	-
[7805]	25/11/12	646	660	643	654	+8	+1.24	5,000	-
[7805]	25/11/11	648	650	644	646	+3	+0.47	6,700	-
[7805]	25/11/10	643	644	640	643	-1	-0.16	2,200	-
[7805]	25/11/07	640	644	637	644	+4	+0.63	4,200	-
[7805]	25/11/06	638	641	634	640	+2	+0.31	2,100	-
[7805]	25/11/05	647	647	634	638	-10	-1.54	7,300	-
[7805]	25/11/04	649	649	646	648	+2	+0.31	3,000	-
[7805]	25/10/31	649	650	645	646	+1	+0.16	4,500	-
[7805]	25/10/30	650	650	645	645	-4	-0.62	14,300	-
[7805]	25/10/29	654	654	646	649	-5	-0.76	5,800	-
[7805]	25/10/28	655	656	652	654	-2	-0.30	17,400	-
[7805]	25/10/27	657	660	656	656	0	0.00	6,300	-
[7805]	25/10/24	657	658	656	656	+2	+0.31	5,500	-
[7805]	25/10/23	654	656	652	654	+1	+0.15	5,300	-
[7805]	25/10/22	652	654	652	653	+1	+0.15	4,800	-
[7805]	25/10/21	649	658	648	652	+3	+0.46	5,700	-
[7805]	25/10/20	650	654	646	649	+3	+0.46	4,200	-
[7805]	25/10/17	648	650	645	646	-2	-0.31	4,500	-
[7805]	25/10/16	647	649	646	648	0	0.00	5,100	-
[7805]	25/10/15	651	655	646	648	+3	+0.47	7,000	-
[7805]	25/10/14	649	665	642	645	-6	-0.92	25,600	-
[7805]	25/10/10	670	670	651	651	-20	-2.98	5,600	-
[7805]	25/10/09	678	678	667	671	-9	-1.32	3,000	-
[7805]	25/10/08	675	680	673	680	+6	+0.89	4,400	-
[7805]	25/10/07	675	675	672	674	+3	+0.45	2,600	-
[7805]	25/10/06	669	671	662	671	+6	+0.90	8,600	-
[7805]	25/10/03	650	665	649	665	+15	+2.31	6,200	-
[7805]	25/10/02	651	654	650	650	-3	-0.46	1,600	-
[7805]	25/10/01	655	655	650	653	0	0.00	5,100	-
[7805]	25/09/30	653	660	653	653	0	0.00	4,400	-
[7805]	25/09/29	665	667	652	653	-12	-1.80	9,200	-
[7805]	25/09/26	665	665	663	665	-1	-0.15	4,900	-
[7805]	25/09/25	679	680	666	666	-12	-1.77	21,500	-
[7805]	25/09/24	680	680	677	678	-2	-0.29	3,900	-
[7805]	25/09/22	675	684	671	680	+5	+0.74	5,500	-
[7805]	25/09/19	685	685	666	675	-10	-1.46	12,700	-
[7805]	25/09/18	682	685	681	685	+1	+0.15	3,800	-
[7805]	25/09/17	685	690	684	684	-10	-1.44	4,900	-
[7805]	25/09/16	699	700	686	694	-4	-0.57	6,200	-
[7805]	25/09/12	702	702	692	698	0	0.00	6,900	-
[7805]	25/09/11	703	703	694	698	+1	+0.14	4,900	-
[7805]	25/09/10	685	697	680	697	+12	+1.75	6,500	-
[7805]	25/09/09	692	701	684	685	-6	-0.87	14,600	-
[7805]	25/09/08	690	691	685	691	-3	-0.43	11,600	-
[7805]	25/09/05	691	698	691	694	+4	+0.58	7,300	-