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
[7807]	26/10/29	958	958	941	942	-17.0	-1.77	1,100	3,914,477,312
[7807]	26/10/28	965	967	951	959	0	+0.00	3,400	3,985,120,768
[7807]	26/10/27	950	965	940	959	+10.0	+1.05	5,700	3,985,120,768
[7807]	26/10/26	949	959	949	949	-13.0	-1.35	400	3,943,565,824
[7807]	26/10/23	952	962	922	962	-5.0	-0.52	4,200	3,997,587,200
[7807]	26/10/22	957	968	946	967	-1.0	-0.10	2,900	4,018,364,672
[7807]	26/10/21	941	969	935	968	+28.0	+2.98	28,200	4,022,520,064
[7807]	26/10/20	964	964	937	940	-25.0	-2.59	1,800	3,906,166,272
[7807]	26/10/19	935	978	927	965	+15.0	+1.58	14,100	4,010,053,632
[7807]	26/10/16	910	956	857	950	+40.0	+4.40	27,300	3,947,721,216
[7807]	26/10/15	941	941	910	910	-31.0	-3.29	8,000	3,781,501,440
[7807]	26/10/14	958	958	927	941	-17.0	-1.77	2,800	3,910,321,664
[7807]	26/10/13	923	958	922	958	+42.0	+4.59	7,500	3,980,965,120
[7807]	26/10/09	889	948	889	916	+28.0	+3.15	9,600	3,806,434,304
[7807]	26/10/08	880	889	880	888	+8.0	+0.91	2,200	3,690,080,512
[7807]	26/10/07	885	887	872	880	0	+0.00	5,000	3,656,836,608
[7807]	26/10/06	882	882	880	880	+1.0	+0.11	300	3,656,836,608
[7807]	26/10/05	888	888	879	879	+6.0	+0.69	800	3,652,680,960
[7807]	26/10/02	876	876	873	873	-2.0	-0.23	1,600	3,627,748,096
[7807]	26/10/01	881	881	875	875	-6.0	-0.68	2,300	3,636,058,880
[7807]	26/09/30	881	886	876	881	-1.0	-0.11	2,000	3,660,992,000
[7807]	26/09/29	882	888	882	882	-5.0	-0.56	300	3,665,147,392
[7807]	26/09/28	880	887	877	887	+7.0	+0.80	2,400	3,685,924,864
[7807]	26/09/25	880	882	868	880	+8.0	+0.92	1,300	3,656,836,608
[7807]	26/09/24	858	880	857	872	+20.0	+2.35	3,900	3,623,592,448
[7807]	26/09/18	852	854	852	852	+2.0	+0.24	800	3,540,482,560
[7807]	26/09/17	848	850	848	850	+3.0	+0.35	200	3,532,171,520
[7807]	26/09/16	849	863	842	847	-8.0	-0.94	6,300	3,519,705,088
[7807]	26/09/15	862	862	855	855	-5.0	-0.58	600	3,552,948,992
[7807]	26/09/14	858	860	848	860	+7.0	+0.82	3,500	3,573,726,464
[7807]	26/09/11	844	853	830	853	+7.0	+0.83	4,000	3,544,638,208
[7807]	26/09/10	850	850	846	846	-6.0	-0.70	600	3,515,549,696
[7807]	26/09/09	841	852	840	852	-4.0	-0.47	1,400	3,540,482,560
[7807]	26/09/08	849	856	849	856	+3.0	+0.35	1,200	3,557,104,640
[7807]	26/09/07	856	859	850	853	-2.0	-0.23	2,200	3,544,638,208
[7807]	26/09/04	862	867	855	855	-15.0	-1.72	1,500	3,552,948,992
[7807]	26/09/03	870	870	870	870	-6.0	-0.68	200	3,615,281,408
[7807]	26/09/02	861	876	861	876	+6.0	+0.69	1,500	3,640,214,528
[7807]	26/09/01	870	870	870	870	-11.0	-1.25	200	3,615,281,408
[7807]	26/08/31	879	881	879	881	+6.0	+0.69	1,900	3,660,992,000
[7807]	26/08/28	871	875	870	875	-11.0	-1.24	800	3,636,058,880
[7807]	26/08/27	874	886	874	886	+6.0	+0.68	200	3,681,769,472
[7807]	26/08/26	875	880	865	880	+4.0	+0.46	1,600	3,656,836,608
[7807]	26/08/25	870	876	863	876	+4.0	+0.46	1,400	3,640,214,528
[7807]	26/08/24	875	875	862	872	-3.0	-0.34	800	3,623,592,448
[7807]	26/08/21	861	875	861	875	+26.0	+3.06	1,100	3,636,058,880
[7807]	26/08/20	870	870	849	849	-23.0	-2.64	2,400	3,528,016,128
[7807]	26/08/19	873	879	872	872	-7.0	-0.80	1,700	3,623,592,448
[7807]	26/08/18	886	886	871	879	-3.0	-0.34	2,000	3,652,680,960
[7807]	26/08/17	867	882	860	882	+9	+1.03	1,700	-
[7807]	26/08/14	870	873	866	873	-9	-1.02	700	-
[7807]	26/08/13	860	882	860	882	+7	+0.80	7,800	-
[7807]	26/08/12	872	875	862	875	+15	+1.74	1,000	-
[7807]	26/08/10	855	860	855	860	+12	+1.42	300	-
[7807]	26/08/07	850	869	841	848	+7	+0.83	3,900	-
[7807]	26/08/06	844	844	841	841	-13	-1.52	600	-
[7807]	26/08/05	851	856	838	854	-1	-0.12	2,500	-
[7807]	26/08/04	864	864	855	855	0	0.00	900	-
[7807]	26/08/03	855	855	855	855	-1	-0.12	400	-
[7807]	26/07/31	856	856	856	856	-10	-1.15	100	-
[7807]	26/07/30	861	866	860	866	-3	-0.35	1,500	-
[7807]	26/07/29	862	869	862	869	-6	-0.69	1,700	-
[7807]	26/07/28	875	875	875	875	0	0.00	100	-
[7807]	26/07/27	876	876	864	875	-1	-0.11	700	-
[7807]	26/07/24	877	877	857	876	+3	+0.34	2,200	-
[7807]	26/07/23	861	873	857	873	+1	+0.11	3,500	-
[7807]	26/07/22	859	872	853	872	-2	-0.23	5,300	-
[7807]	26/07/21	889	889	853	874	-21	-2.35	4,200	-
[7807]	26/07/17	841	895	830	895	+45	+5.29	8,800	-
[7807]	26/07/16	837	869	828	850	+28	+3.41	24,700	-
[7807]	26/07/15	829	835	817	822	-13	-1.56	3,600	-
[7807]	26/07/14	812	837	812	835	+23	+2.83	18,300	-
[7807]	26/07/13	819	819	812	812	－	－	1,100	-
[7807]	26/07/10	－	－	－	816	－	－	0	-
[7807]	26/07/09	816	816	816	816	-4	-0.49	200	-
[7807]	26/07/08	818	820	814	820	+2	+0.24	800	-
[7807]	26/07/07	815	818	815	818	+5	+0.62	700	-
[7807]	26/07/06	808	813	808	813	+5	+0.62	2,100	-
[7807]	26/07/03	807	812	805	808	-2	-0.25	900	-
[7807]	26/07/02	811	811	805	810	0	0.00	900	-
[7807]	26/07/01	803	810	802	810	+1	+0.12	1,300	-
[7807]	26/06/30	814	814	804	809	+5	+0.62	2,800	-
[7807]	26/06/29	809	816	803	804	-12	-1.47	1,400	-
[7807]	26/06/26	814	817	797	816	+1	+0.12	5,800	-
[7807]	26/06/25	815	815	814	815	0	0.00	400	-
[7807]	26/06/24	815	815	815	815	-10	-1.21	100	-
[7807]	26/06/23	815	825	814	825	+3	+0.36	700	-
[7807]	26/06/22	811	824	793	822	+10	+1.23	5,200	-
[7807]	26/06/19	820	820	810	812	0	0.00	2,400	-
[7807]	26/06/18	804	812	804	812	+8	+1.00	1,700	-
[7807]	26/06/17	807	811	804	804	-3	-0.37	2,100	-
[7807]	26/06/16	807	807	801	807	+4	+0.50	700	-
[7807]	26/06/15	803	808	803	803	0	0.00	2,300	-
[7807]	26/06/12	812	812	802	803	-8	-0.99	4,400	-
[7807]	26/06/11	806	829	806	811	-2	-0.25	1,800	-
[7807]	26/06/10	818	824	813	813	-15	-1.81	1,900	-
[7807]	26/06/09	820	828	820	828	+4	+0.49	2,900	-
[7807]	26/06/08	826	840	824	824	-6	-0.72	1,900	-
[7807]	26/06/05	825	835	825	830	+4	+0.48	1,000	-
[7807]	26/06/04	839	841	826	826	-33	-3.84	1,200	-
[7807]	26/06/03	849	859	835	859	-1	-0.12	500	-
[7807]	26/06/02	822	860	822	860	+8	+0.94	6,100	-
[7807]	26/06/01	845	855	845	852	+13	+1.55	3,200	-
[7807]	26/05/29	849	850	839	839	-6	-0.71	1,000	-
[7807]	26/05/28	830	845	824	845	+15	+1.81	3,200	-
[7807]	26/05/27	824	830	822	830	0	0.00	1,300	-
[7807]	26/05/26	824	830	824	830	-8	-0.95	300	-
[7807]	26/05/25	835	839	828	838	+8	+0.96	1,400	-
[7807]	26/05/22	830	830	830	830	+5.0	+0.61	200	-
[7807]	26/05/21	833	837	825	825	-2.0	-0.24	1,000	-
[7807]	26/05/20	827	830	827	827	0	+0.00	1,100	-
[7807]	26/05/19	833	846	825	827	+5.0	+0.61	4,700	-
[7807]	26/05/18	817	834	817	822	+7.0	+0.86	2,100	-
[7807]	26/05/15	812	815	806	815	+2.0	+0.25	1,300	-
[7807]	26/05/14	818	818	813	813	-2.0	-0.25	600	-
[7807]	26/05/13	816	816	814	815	-3.0	-0.37	1,000	-
[7807]	26/05/12	818	818	818	818	+4.0	+0.49	500	-
[7807]	26/05/11	813	817	813	814	+1.0	+0.12	1,100	-
[7807]	26/05/08	813	822	813	813	-3.0	-0.37	9,200	-
[7807]	26/05/07	813	819	812	816	+1.0	+0.12	1,900	-
[7807]	26/05/01	815	818	813	815	0	+0.00	1,100	-
[7807]	26/04/30	819	821	815	815	-4.0	-0.49	5,600	-
[7807]	26/04/28	828	830	815	819	-9.0	-1.09	4,000	-
[7807]	26/04/27	824	828	824	828	+1	+0.12	200	-
[7807]	26/04/24	825	835	823	827	+6	+0.73	800	-
[7807]	26/04/23	827	830	821	821	-9	-1.08	1,300	-
[7807]	26/04/22	833	836	829	830	+4	+0.48	4,000	-
[7807]	26/04/21	825	831	825	826	-9	-1.08	2,500	-
[7807]	26/04/20	832	835	832	835	+11	+1.33	400	-
[7807]	26/04/17	850	850	820	824	-20	-2.37	7,600	-
[7807]	26/04/16	825	848	825	844	+4	+0.48	2,100	-
[7807]	26/04/15	840	848	820	840	-9	-1.06	3,900	-
[7807]	26/04/14	852	852	849	849	+12	+1.43	200	-
[7807]	26/04/13	845	858	830	837	-17	-1.99	1,800	-
[7807]	26/04/10	858	858	851	854	-4	-0.47	900	-
[7807]	26/04/09	852	860	844	858	+14	+1.66	3,100	-
[7807]	26/04/08	826	854	820	844	+18	+2.18	14,900	-
[7807]	26/04/07	832	832	823	826	-5	-0.60	3,700	-
[7807]	26/04/06	832	832	826	831	-2	-0.24	700	-
[7807]	26/04/03	836	836	832	833	-3	-0.36	4,000	-
[7807]	26/04/02	840	840	831	836	0	0.00	2,100	-
[7807]	26/04/01	840	842	836	836	+2	+0.24	400	-
[7807]	26/03/31	835	835	833	834	-2	-0.24	700	-
[7807]	26/03/30	850	850	833	836	-14	-1.65	3,500	-
[7807]	26/03/27	847	858	843	850	-7	-0.82	800	-
[7807]	26/03/26	852	857	852	857	+5	+0.59	400	-
[7807]	26/03/25	850	859	850	852	+2	+0.24	1,400	-
[7807]	26/03/24	844	858	842	850	-9	-1.05	1,900	-
[7807]	26/03/23	840	870	840	859	+11	+1.30	37,400	-
[7807]	26/03/19	850	850	848	848	-5	-0.59	1,000	-
[7807]	26/03/18	845	863	836	853	+7	+0.83	1,100	-
[7807]	26/03/17	832	846	826	846	+14	+1.68	5,800	-
[7807]	26/03/16	833	840	831	832	-15	-1.77	4,500	-
[7807]	26/03/13	842	852	827	847	-3	-0.35	6,300	-
[7807]	26/03/12	861	861	825	850	-11	-1.28	4,800	-
[7807]	26/03/11	860	869	856	861	+7	+0.82	3,500	-
[7807]	26/03/10	860	865	854	854	+10	+1.18	3,600	-
[7807]	26/03/09	860	860	830	844	-20	-2.31	4,000	-
[7807]	26/03/06	859	864	856	864	+11	+1.29	1,500	-
[7807]	26/03/05	845	862	845	853	+13	+1.55	2,500	-
[7807]	26/03/04	835	844	835	840	+1	+0.12	4,500	-
[7807]	26/03/03	835	840	835	839	+3	+0.36	7,600	-
[7807]	26/03/02	855	855	835	836	-19	-2.22	20,200	-
[7807]	26/02/27	844	872	839	855	+12	+1.42	13,900	-
[7807]	26/02/26	829	843	820	843	+24	+2.93	8,600	-
[7807]	26/02/25	858	858	818	819	-35	-4.10	21,700	-
[7807]	26/02/24	869	876	845	854	-16	-1.84	13,100	-
[7807]	26/02/20	870	875	870	870	0	0.00	4,800	-
[7807]	26/02/19	872	878	870	870	-3	-0.34	4,700	-
[7807]	26/02/18	873	875	868	873	+5	+0.58	2,100	-
[7807]	26/02/17	869	875	868	868	-1	-0.12	5,300	-
[7807]	26/02/16	870	871	869	869	+4	+0.46	1,900	-
[7807]	26/02/13	869	869	856	865	+5	+0.58	2,600	-
[7807]	26/02/12	862	867	860	860	+6	+0.70	1,500	-
[7807]	26/02/10	863	865	854	854	+2	+0.23	2,900	-
[7807]	26/02/09	851	865	838	852	+11	+1.31	2,300	-
[7807]	26/02/06	845	860	841	841	-2	-0.24	5,700	-
[7807]	26/02/05	830	843	830	843	+1	+0.12	3,900	-
[7807]	26/02/04	844	844	833	842	+6	+0.72	500	-
[7807]	26/02/03	840	840	836	836	-3	-0.36	1,200	-
[7807]	26/02/02	830	839	830	839	+4	+0.48	900	-
[7807]	26/01/30	830	835	830	835	-10	-1.18	300	-
[7807]	26/01/29	841	846	831	845	+9	+1.08	3,400	-
[7807]	26/01/28	843	855	836	836	-22	-2.56	7,400	-
[7807]	26/01/27	855	858	854	858	+4	+0.47	3,500	-
[7807]	26/01/26	854	860	850	854	+7	+0.83	2,100	-
[7807]	26/01/23	846	854	843	847	-1	-0.12	2,600	-
[7807]	26/01/22	862	862	841	848	-5	-0.59	5,700	-
[7807]	26/01/21	842	855	842	853	+5	+0.59	1,800	-
[7807]	26/01/20	850	854	848	848	-4	-0.47	6,900	-
[7807]	26/01/19	860	860	841	852	-16	-1.84	7,700	-
[7807]	26/01/16	867	868	862	868	+1	+0.12	2,800	-
[7807]	26/01/15	876	876	863	867	-3	-0.34	7,200	-
[7807]	26/01/14	860	875	860	870	+12	+1.40	8,200	-
[7807]	26/01/13	858	858	851	858	0	0.00	4,800	-
[7807]	26/01/09	851	858	847	858	+6	+0.70	3,000	-
[7807]	26/01/08	842	852	842	852	+4	+0.47	600	-
[7807]	26/01/07	840	849	840	848	+9	+1.07	1,100	-
[7807]	26/01/06	853	853	831	839	-13	-1.53	1,700	-
[7807]	26/01/05	845	852	844	852	+4	+0.47	3,300	-
[7807]	25/12/30	830	849	830	848	+18	+2.17	6,100	-
[7807]	25/12/29	838	842	825	830	+7	+0.85	16,500	-
[7807]	25/12/26	827	830	820	823	-13	-1.56	6,700	-
[7807]	25/12/25	813	836	811	836	+9	+1.09	4,600	-
[7807]	25/12/24	821	830	821	827	-8	-0.96	2,200	-
[7807]	25/12/23	835	835	828	835	0	0.00	4,800	-
[7807]	25/12/22	829	838	829	835	-3	-0.36	3,600	-
[7807]	25/12/19	827	838	822	838	+13	+1.58	4,100	-
[7807]	25/12/18	834	834	823	825	-9	-1.08	800	-
[7807]	25/12/17	826	834	825	834	+1	+0.12	1,700	-
[7807]	25/12/16	833	833	833	833	-7	-0.83	300	-
[7807]	25/12/15	834	840	832	840	+15	+1.82	12,800	-
[7807]	25/12/12	830	838	823	825	+20	+2.48	13,200	-
[7807]	25/12/11	810	811	796	805	-4	-0.49	3,600	-
[7807]	25/12/10	800	810	800	809	+10	+1.25	8,500	-
[7807]	25/12/09	801	802	796	799	0	0.00	3,000	-
[7807]	25/12/08	801	803	795	799	-4	-0.50	2,300	-
[7807]	25/12/05	790	803	790	803	+3	+0.37	9,400	-
[7807]	25/12/04	801	802	799	800	0	0.00	2,000	-
[7807]	25/12/03	800	803	800	800	0	0.00	5,700	-
[7807]	25/12/02	801	809	800	800	-5	-0.62	1,800	-
[7807]	25/12/01	811	811	805	805	-6	-0.74	700	-
[7807]	25/11/28	802	811	800	811	+8	+1.00	5,700	-
[7807]	25/11/27	813	813	803	803	-10	-1.23	1,400	-
[7807]	25/11/26	819	819	808	813	-2	-0.25	800	-
[7807]	25/11/25	810	815	810	815	+6	+0.74	700	-
[7807]	25/11/21	812	820	809	809	-3	-0.37	1,100	-
[7807]	25/11/20	823	824	812	812	-25	-2.99	11,100	-
[7807]	25/11/19	823	838	823	837	-1	-0.12	1,400	-
[7807]	25/11/18	826	840	826	838	-3	-0.36	2,300	-
[7807]	25/11/17	823	841	820	841	+9	+1.08	5,200	-
[7807]	25/11/14	820	849	820	832	+8	+0.97	2,600	-
[7807]	25/11/13	824	824	824	824	-6	-0.72	1,400	-
[7807]	25/11/12	821	830	816	830	+3	+0.36	4,600	-
[7807]	25/11/11	821	836	821	827	-5	-0.60	7,200	-
[7807]	25/11/10	823	832	823	832	+5	+0.60	5,000	-
[7807]	25/11/07	825	827	823	827	-4	-0.48	800	-
[7807]	25/11/06	828	831	821	831	+9	+1.09	6,700	-
[7807]	25/11/05	827	827	811	822	-6	-0.72	4,200	-
[7807]	25/11/04	814	828	814	828	+14	+1.72	3,800	-
[7807]	25/10/31	814	830	814	814	-2	-0.25	10,200	-
[7807]	25/10/30	820	820	816	816	-10	-1.21	1,200	-
[7807]	25/10/29	824	827	824	826	+2	+0.24	2,800	-
[7807]	25/10/28	832	838	824	824	-15	-1.79	1,900	-
[7807]	25/10/27	826	841	826	839	+13	+1.57	8,100	-
[7807]	25/10/24	820	826	820	826	+3	+0.36	1,600	-
[7807]	25/10/23	811	827	811	823	+6	+0.73	1,300	-
[7807]	25/10/22	809	817	809	817	+2	+0.25	3,000	-
[7807]	25/10/21	809	815	807	815	-5	-0.61	6,900	-
[7807]	25/10/20	817	825	817	820	-6	-0.73	7,600	-
[7807]	25/10/17	820	826	820	826	-2	-0.24	800	-
[7807]	25/10/16	811	839	811	828	+22	+2.73	6,800	-
[7807]	25/10/15	800	816	800	806	+6	+0.75	3,300	-
[7807]	25/10/14	820	831	800	800	-40	-4.76	6,500	-
[7807]	25/10/10	843	843	840	840	-4	-0.47	2,900	-
[7807]	25/10/09	845	847	844	844	-4	-0.47	500	-
[7807]	25/10/08	845	851	845	848	+2	+0.24	3,600	-
[7807]	25/10/07	845	849	845	846	+1	+0.12	1,600	-
[7807]	25/10/06	845	855	845	845	+13	+1.56	4,500	-
[7807]	25/10/03	832	832	832	832	-9	-1.07	100	-
[7807]	25/10/02	827	844	827	841	+10	+1.20	1,200	-
[7807]	25/10/01	847	850	831	831	-22	-2.58	2,200	-
[7807]	25/09/30	850	854	846	853	+5	+0.59	1,200	-
[7807]	25/09/29	849	856	848	848	+3	+0.36	800	-
[7807]	25/09/26	844	845	839	845	0	0.00	1,000	-
[7807]	25/09/25	850	853	837	845	+6	+0.72	2,500	-
[7807]	25/09/24	840	840	838	839	-7	-0.83	600	-
[7807]	25/09/22	851	855	846	846	-9	-1.05	3,300	-
[7807]	25/09/19	856	856	849	855	0	0.00	2,600	-
[7807]	25/09/18	848	855	846	855	-4	-0.47	2,000	-
[7807]	25/09/17	847	860	846	859	+7	+0.82	2,600	-
[7807]	25/09/16	848	859	847	852	+3	+0.35	2,400	-
[7807]	25/09/12	823	849	808	849	+24	+2.91	12,000	-
[7807]	25/09/11	816	825	815	825	+10	+1.23	5,900	-
[7807]	25/09/10	810	815	808	815	+5	+0.62	1,700	-
[7807]	25/09/09	804	810	801	810	+7	+0.87	3,200	-
[7807]	25/09/08	804	804	801	803	+3	+0.37	2,200	-
[7807]	25/09/05	801	803	800	800	-5	-0.62	2,200	-