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
[7813]	26/10/29	836	836	819	819	-13.0	-1.56	900	2,769,666,304
[7813]	26/10/28	835	835	832	832	-4.0	-0.48	300	2,813,629,440
[7813]	26/10/27	833	843	810	836	+3.0	+0.36	3,000	2,827,156,480
[7813]	26/10/26	862	869	833	833	-37.0	-4.25	6,200	2,817,011,200
[7813]	26/10/23	881	881	870	870	-8.0	-0.91	2,400	2,942,136,320
[7813]	26/10/22	865	878	865	878	+14.0	+1.62	900	2,969,190,656
[7813]	26/10/21	868	878	863	864	-5.0	-0.58	800	2,921,845,760
[7813]	26/10/20	872	872	869	869	-10.0	-1.14	900	2,938,754,560
[7813]	26/10/19	881	881	868	879	-3.0	-0.34	1,600	2,972,572,416
[7813]	26/10/16	886	886	870	882	-2.0	-0.23	400	2,982,717,696
[7813]	26/10/15	889	896	870	884	-5.0	-0.56	2,300	2,989,481,216
[7813]	26/10/14	900	917	889	889	-26.0	-2.84	4,000	3,006,390,016
[7813]	26/10/13	907	916	892	915	-4.0	-0.44	1,900	3,094,315,776
[7813]	26/10/09	920	920	919	919	-2.0	-0.22	200	3,107,843,072
[7813]	26/10/08	905	921	893	921	+6.0	+0.66	2,900	3,114,606,592
[7813]	26/10/07	918	918	888	915	+12.0	+1.33	3,700	3,094,315,776
[7813]	26/10/06	909	926	903	903	-20.0	-2.17	1,500	3,053,734,656
[7813]	26/10/05	892	948	892	923	+32.0	+3.59	5,700	3,121,370,112
[7813]	26/10/02	892	892	890	891	-1.0	-0.11	400	3,013,153,536
[7813]	26/10/01	892	892	886	892	+11.0	+1.25	600	3,016,535,296
[7813]	26/09/30	881	893	881	881	0	+0.00	600	2,979,335,936
[7813]	26/09/29	884	893	876	881	-3.0	-0.34	2,100	2,979,335,936
[7813]	26/09/28	866	888	866	884	-5.0	-0.56	14,600	2,989,481,216
[7813]	26/09/25	892	892	856	889	-7.0	-0.78	5,000	3,006,390,016
[7813]	26/09/24	891	900	884	896	-4.0	-0.44	1,700	3,030,062,336
[7813]	26/09/18	913	914	893	900	-13.0	-1.42	2,100	3,043,589,376
[7813]	26/09/17	902	914	902	913	-1.0	-0.11	900	3,087,552,256
[7813]	26/09/16	905	914	896	914	-1.0	-0.11	2,100	3,090,934,016
[7813]	26/09/15	910	918	901	915	+9.0	+0.99	1,200	3,094,315,776
[7813]	26/09/14	912	923	906	906	-19.0	-2.05	1,600	3,063,879,936
[7813]	26/09/11	910	925	910	925	0	+0.00	2,600	3,128,133,632
[7813]	26/09/10	906	931	906	925	-11.0	-1.18	900	3,128,133,632
[7813]	26/09/09	908	939	892	936	+18.0	+1.96	3,600	3,165,332,992
[7813]	26/09/08	911	918	900	918	+6.0	+0.66	700	3,104,461,312
[7813]	26/09/07	905	918	899	912	+7.0	+0.77	1,600	3,084,170,496
[7813]	26/09/04	911	920	905	905	-15.0	-1.63	2,400	3,060,498,176
[7813]	26/09/03	905	920	896	920	+8.0	+0.88	2,500	3,111,224,832
[7813]	26/09/02	911	917	898	912	-8.0	-0.87	5,800	3,084,170,496
[7813]	26/09/01	878	946	878	920	+42.0	+4.78	10,500	3,111,224,832
[7813]	26/08/31	878	878	870	878	0	+0.00	1,600	2,969,190,656
[7813]	26/08/28	875	878	860	878	+3.0	+0.34	4,900	2,969,190,656
[7813]	26/08/27	846	878	836	875	+31.0	+3.67	4,400	2,959,045,376
[7813]	26/08/26	834	844	829	844	+10.0	+1.20	3,300	2,854,210,560
[7813]	26/08/25	824	835	824	834	+10.0	+1.21	2,500	2,820,392,960
[7813]	26/08/24	828	830	820	824	+4.0	+0.49	2,900	2,786,575,104
[7813]	26/08/21	816	820	816	820	+2.0	+0.24	2,000	2,773,048,064
[7813]	26/08/20	807	820	807	818	+11.0	+1.36	4,100	2,766,284,544
[7813]	26/08/19	807	810	803	807	-2.0	-0.25	3,200	2,729,085,184
[7813]	26/08/18	805	814	802	809	+7.0	+0.87	4,200	2,735,848,704
[7813]	26/08/17	816	816	802	802	-7	-0.87	3,600	-
[7813]	26/08/14	809	810	802	809	-1	-0.12	3,400	-
[7813]	26/08/13	820	821	801	810	-10	-1.22	4,300	-
[7813]	26/08/12	823	823	820	820	-3	-0.36	900	-
[7813]	26/08/10	824	824	822	823	-1	-0.12	1,300	-
[7813]	26/08/07	826	827	816	824	+4	+0.49	3,000	-
[7813]	26/08/06	813	820	801	820	+3	+0.37	4,200	-
[7813]	26/08/05	813	820	813	817	+4	+0.49	2,500	-
[7813]	26/08/04	806	833	804	813	+7	+0.87	2,400	-
[7813]	26/08/03	805	820	804	806	+10	+1.26	3,100	-
[7813]	26/07/31	798	805	790	796	+6	+0.76	2,300	-
[7813]	26/07/30	797	804	785	790	-7	-0.88	6,700	-
[7813]	26/07/29	837	837	797	797	-14	-1.73	12,800	-
[7813]	26/07/28	826	830	811	811	-15	-1.82	5,600	-
[7813]	26/07/27	827	839	818	826	0	0.00	5,700	-
[7813]	26/07/24	831	838	818	826	-9	-1.08	8,800	-
[7813]	26/07/23	835	835	832	835	0	0.00	1,300	-
[7813]	26/07/22	835	839	828	835	0	0.00	800	-
[7813]	26/07/21	837	837	830	835	+4	+0.48	2,000	-
[7813]	26/07/17	830	831	815	831	+10	+1.22	3,900	-
[7813]	26/07/16	830	830	821	821	-9	-1.08	2,400	-
[7813]	26/07/15	835	835	830	830	-6	-0.72	1,800	-
[7813]	26/07/14	840	840	836	836	-4	-0.48	1,000	-
[7813]	26/07/13	847	847	840	840	-1	-0.12	2,600	-
[7813]	26/07/10	857	858	841	841	-4	-0.47	2,200	-
[7813]	26/07/09	857	858	845	845	-5	-0.59	2,700	-
[7813]	26/07/08	851	851	837	850	-2	-0.23	3,600	-
[7813]	26/07/07	870	875	852	852	-18	-2.07	3,900	-
[7813]	26/07/06	873	873	863	870	0	0.00	3,300	-
[7813]	26/07/03	869	879	865	870	+1	+0.12	900	-
[7813]	26/07/02	885	889	869	869	-17	-1.92	3,500	-
[7813]	26/07/01	896	896	875	886	-4	-0.45	3,300	-
[7813]	26/06/30	892	892	883	890	-2	-0.22	2,500	-
[7813]	26/06/29	900	905	883	892	-57	-6.01	10,300	-
[7813]	26/06/26	940	950	928	949	0	0.00	9,500	-
[7813]	26/06/25	950	951	941	949	-5	-0.52	6,700	-
[7813]	26/06/24	950	959	946	954	+6	+0.63	7,800	-
[7813]	26/06/23	945	949	939	948	+4	+0.42	4,900	-
[7813]	26/06/22	946	950	941	944	-1	-0.11	4,000	-
[7813]	26/06/19	945	945	907	945	0	0.00	11,200	-
[7813]	26/06/18	958	958	940	945	-13	-1.36	9,900	-
[7813]	26/06/17	970	974	958	958	-11	-1.14	13,000	-
[7813]	26/06/16	971	977	956	969	+4	+0.41	12,300	-
[7813]	26/06/15	967	975	955	965	0	0.00	16,900	-
[7813]	26/06/12	969	969	950	965	-4	-0.41	7,600	-
[7813]	26/06/11	973	973	920	969	-5	-0.51	12,800	-
[7813]	26/06/10	934	976	931	974	+54	+5.87	12,800	-
[7813]	26/06/09	907	920	906	920	+14	+1.55	5,700	-
[7813]	26/06/08	903	906	899	906	+7	+0.78	8,200	-
[7813]	26/06/05	900	902	889	899	-2	-0.22	1,000	-
[7813]	26/06/04	904	907	862	901	-3	-0.33	5,500	-
[7813]	26/06/03	897	907	874	904	-3	-0.33	4,900	-
[7813]	26/06/02	914	917	875	907	-7	-0.77	3,800	-
[7813]	26/06/01	910	914	904	914	+3	+0.33	6,200	-
[7813]	26/05/29	872	930	872	911	+41	+4.71	12,000	-
[7813]	26/05/28	866	870	855	870	+2	+0.23	3,800	-
[7813]	26/05/27	862	868	835	868	+5	+0.58	5,200	-
[7813]	26/05/26	850	863	848	863	+1	+0.12	2,200	-
[7813]	26/05/25	854	862	850	862	+8	+0.94	5,700	-
[7813]	26/05/22	845	854	840	854	+9.0	+1.07	8,800	-
[7813]	26/05/21	843	849	840	845	+2.0	+0.24	6,500	-
[7813]	26/05/20	842	845	833	843	+9.0	+1.08	6,900	-
[7813]	26/05/19	828	839	828	834	+7.0	+0.85	5,100	-
[7813]	26/05/18	812	827	801	827	+17.0	+2.10	2,900	-
[7813]	26/05/15	829	835	797	810	-19.0	-2.29	11,000	-
[7813]	26/05/14	825	838	813	829	0	+0.00	1,400	-
[7813]	26/05/13	824	837	824	829	-9.0	-1.07	1,700	-
[7813]	26/05/12	841	843	831	838	-4.0	-0.48	3,400	-
[7813]	26/05/11	838	854	838	842	+4.0	+0.48	5,000	-
[7813]	26/05/08	833	840	833	838	0	+0.00	2,600	-
[7813]	26/05/07	838	840	833	838	0	+0.00	4,900	-
[7813]	26/05/01	840	840	830	838	+2.0	+0.24	4,600	-
[7813]	26/04/30	838	838	836	836	-1.0	-0.12	1,200	-
[7813]	26/04/28	831	839	830	837	-1.0	-0.12	2,100	-
[7813]	26/04/27	838	839	830	838	0	0.00	3,000	-
[7813]	26/04/24	840	840	832	838	-2	-0.24	500	-
[7813]	26/04/23	830	840	830	840	+2	+0.24	1,700	-
[7813]	26/04/22	838	840	837	838	+2	+0.24	1,200	-
[7813]	26/04/21	830	839	830	836	+1	+0.12	1,200	-
[7813]	26/04/20	834	840	834	835	+1	+0.12	1,600	-
[7813]	26/04/17	838	840	834	834	-4	-0.48	1,400	-
[7813]	26/04/16	811	838	802	838	+16	+1.95	5,100	-
[7813]	26/04/15	824	827	811	822	-15	-1.79	1,600	-
[7813]	26/04/14	832	840	824	837	-2	-0.24	3,400	-
[7813]	26/04/13	838	839	835	839	+2	+0.24	1,600	-
[7813]	26/04/10	838	838	837	837	-1	-0.12	1,100	-
[7813]	26/04/09	838	838	833	838	0	0.00	1,200	-
[7813]	26/04/08	838	838	835	838	+4	+0.48	2,100	-
[7813]	26/04/07	840	841	834	834	-5	-0.60	3,100	-
[7813]	26/04/06	831	840	829	839	+13	+1.57	3,500	-
[7813]	26/04/03	821	829	796	826	+11	+1.35	3,700	-
[7813]	26/04/02	805	819	805	815	+5	+0.62	3,100	-
[7813]	26/04/01	794	810	784	810	+20	+2.53	8,200	-
[7813]	26/03/31	777	794	777	790	+14	+1.80	3,200	-
[7813]	26/03/30	770	785	769	776	+2	+0.26	13,000	-
[7813]	26/03/27	784	785	770	774	-18	-2.27	9,200	-
[7813]	26/03/26	808	808	780	792	-13	-1.61	28,300	-
[7813]	26/03/25	808	808	781	805	-3	-0.37	5,400	-
[7813]	26/03/24	806	810	784	808	+8	+1.00	4,200	-
[7813]	26/03/23	812	812	800	800	-5	-0.62	1,500	-
[7813]	26/03/19	806	812	801	805	-8	-0.98	1,100	-
[7813]	26/03/18	813	813	804	813	0	0.00	2,000	-
[7813]	26/03/17	815	815	808	813	+13	+1.63	1,500	-
[7813]	26/03/16	792	809	792	800	+2	+0.25	2,400	-
[7813]	26/03/13	794	815	787	798	-1	-0.13	4,600	-
[7813]	26/03/12	794	803	792	799	-10	-1.24	5,400	-
[7813]	26/03/11	801	815	780	809	+11	+1.38	4,800	-
[7813]	26/03/10	801	825	789	798	+9	+1.14	3,000	-
[7813]	26/03/09	786	794	772	789	-2	-0.25	8,300	-
[7813]	26/03/06	779	800	769	791	+15	+1.93	10,200	-
[7813]	26/03/05	794	794	776	776	-15	-1.90	2,800	-
[7813]	26/03/04	781	791	779	791	+6	+0.76	4,000	-
[7813]	26/03/03	794	800	785	785	-9	-1.13	3,900	-
[7813]	26/03/02	800	825	794	794	-6	-0.75	4,400	-
[7813]	26/02/27	815	816	800	800	-3	-0.37	9,800	-
[7813]	26/02/26	808	827	803	803	-4	-0.50	6,400	-
[7813]	26/02/25	803	807	794	807	0	0.00	1,000	-
[7813]	26/02/24	799	807	789	807	+8	+1.00	2,200	-
[7813]	26/02/20	794	799	794	799	+15	+1.91	1,100	-
[7813]	26/02/19	799	799	784	784	-5	-0.63	1,800	-
[7813]	26/02/18	800	800	789	789	-5	-0.63	1,400	-
[7813]	26/02/17	786	799	784	794	+8	+1.02	3,500	-
[7813]	26/02/16	799	800	786	786	-9	-1.13	4,200	-
[7813]	26/02/13	795	795	792	795	+9	+1.15	1,400	-
[7813]	26/02/12	778	795	777	786	+8	+1.03	1,800	-
[7813]	26/02/10	782	782	778	778	0	0.00	1,400	-
[7813]	26/02/09	785	785	778	778	-1	-0.13	1,100	-
[7813]	26/02/06	800	800	779	779	-19	-2.38	5,500	-
[7813]	26/02/05	805	805	798	798	-7	-0.87	1,700	-
[7813]	26/02/04	812	812	805	805	-7	-0.86	500	-
[7813]	26/02/03	806	812	806	812	+3	+0.37	1,400	-
[7813]	26/02/02	807	809	805	809	+2	+0.25	600	-
[7813]	26/01/30	808	808	805	807	-8	-0.98	500	-
[7813]	26/01/29	810	815	810	815	-1	-0.12	200	-
[7813]	26/01/28	809	816	805	816	+3	+0.37	500	-
[7813]	26/01/27	812	821	812	813	-11	-1.33	400	-
[7813]	26/01/26	806	824	805	824	+9	+1.10	1,100	-
[7813]	26/01/23	812	824	812	815	+3	+0.37	1,400	-
[7813]	26/01/22	820	820	806	812	-8	-0.98	1,600	-
[7813]	26/01/21	809	820	809	820	-4	-0.49	300	-
[7813]	26/01/20	798	827	797	824	+25	+3.13	2,700	-
[7813]	26/01/19	795	800	795	799	+6	+0.76	1,700	-
[7813]	26/01/16	795	795	771	793	-5	-0.63	4,200	-
[7813]	26/01/15	790	798	788	798	+8	+1.01	9,900	-
[7813]	26/01/14	795	795	790	790	-2	-0.25	1,400	-
[7813]	26/01/13	793	794	792	792	0	0.00	1,600	-
[7813]	26/01/09	796	796	791	792	-5	-0.63	2,800	-
[7813]	26/01/08	800	800	797	797	-3	-0.38	2,200	-
[7813]	26/01/07	802	805	793	800	-11	-1.36	9,200	-
[7813]	26/01/06	795	841	795	811	+12	+1.50	4,600	-
[7813]	26/01/05	809	809	799	799	-12	-1.48	7,500	-
[7813]	25/12/30	821	821	811	811	-9	-1.10	300	-
[7813]	25/12/29	821	821	809	820	-1	-0.12	2,400	-
[7813]	25/12/26	815	821	815	821	+10	+1.23	1,000	-
[7813]	25/12/25	819	821	811	811	-7	-0.86	2,800	-
[7813]	25/12/24	815	820	814	818	+3	+0.37	3,700	-
[7813]	25/12/23	817	820	814	815	-2	-0.24	2,400	-
[7813]	25/12/22	816	824	808	817	-3	-0.37	6,400	-
[7813]	25/12/19	820	820	816	820	+2	+0.24	4,100	-
[7813]	25/12/18	816	820	815	818	+2	+0.25	3,600	-
[7813]	25/12/17	820	821	815	816	-1	-0.12	4,200	-
[7813]	25/12/16	815	820	814	817	-3	-0.37	5,300	-
[7813]	25/12/15	820	824	820	820	-8	-0.97	1,300	-
[7813]	25/12/12	810	830	810	828	+18	+2.22	6,800	-
[7813]	25/12/11	807	819	807	810	-6	-0.74	3,500	-
[7813]	25/12/10	818	821	803	816	-3	-0.37	3,500	-
[7813]	25/12/09	817	831	785	819	+2	+0.24	9,700	-
[7813]	25/12/08	824	824	817	817	-7	-0.85	1,600	-
[7813]	25/12/05	827	827	824	824	-3	-0.36	2,100	-
[7813]	25/12/04	832	832	827	827	-4	-0.48	1,600	-
[7813]	25/12/03	831	833	831	831	+1	+0.12	2,400	-
[7813]	25/12/02	830	830	829	830	+4	+0.48	2,200	-
[7813]	25/12/01	825	826	822	826	+1	+0.12	3,200	-
[7813]	25/11/28	825	830	822	825	-5	-0.60	2,400	-
[7813]	25/11/27	830	830	825	830	0	0.00	2,400	-
[7813]	25/11/26	815	830	815	830	+15	+1.84	4,700	-
[7813]	25/11/25	803	815	800	815	+13	+1.62	5,300	-
[7813]	25/11/21	797	812	796	802	-1	-0.12	3,600	-
[7813]	25/11/20	800	807	792	803	+3	+0.37	6,200	-
[7813]	25/11/19	798	812	798	800	-11	-1.36	3,500	-
[7813]	25/11/18	811	811	811	811	+7	+0.87	100	-
[7813]	25/11/17	778	814	778	804	-9	-1.11	8,700	-
[7813]	25/11/14	781	832	781	813	-43	-5.02	23,400	-
[7813]	25/11/13	852	884	852	856	+26	+3.13	14,400	-
[7813]	25/11/12	831	831	828	830	-8	-0.95	2,200	-
[7813]	25/11/11	812	838	812	838	+28	+3.46	2,700	-
[7813]	25/11/10	801	820	801	810	+9	+1.12	8,000	-
[7813]	25/11/07	813	813	801	801	-27	-3.26	12,900	-
[7813]	25/11/06	833	835	818	828	-7	-0.84	2,700	-
[7813]	25/11/05	832	841	832	835	-3	-0.36	3,800	-
[7813]	25/11/04	856	858	825	838	-18	-2.10	9,200	-
[7813]	25/10/31	858	860	855	856	+1	+0.12	2,200	-
[7813]	25/10/30	855	856	851	855	+2	+0.23	3,100	-
[7813]	25/10/29	853	853	851	853	0	0.00	1,300	-
[7813]	25/10/28	860	860	852	853	-3	-0.35	1,800	-
[7813]	25/10/27	858	858	850	856	-2	-0.23	4,800	-
[7813]	25/10/24	857	858	848	858	+9	+1.06	8,300	-
[7813]	25/10/23	848	850	845	849	+1	+0.12	2,200	-
[7813]	25/10/22	843	848	839	848	+2	+0.24	7,200	-
[7813]	25/10/21	847	848	841	846	+7	+0.83	1,000	-
[7813]	25/10/20	845	846	839	839	+6	+0.72	2,300	-
[7813]	25/10/17	832	840	832	833	-9	-1.07	4,600	-
[7813]	25/10/16	849	849	841	842	-6	-0.71	1,300	-
[7813]	25/10/15	829	850	829	848	+16	+1.92	10,400	-
[7813]	25/10/14	831	841	831	832	-23	-2.69	5,600	-
[7813]	25/10/10	866	866	854	855	-11	-1.27	6,700	-
[7813]	25/10/09	862	866	862	866	+1	+0.12	1,000	-
[7813]	25/10/08	865	868	864	865	0	0.00	3,100	-
[7813]	25/10/07	870	870	861	865	-2	-0.23	2,400	-
[7813]	25/10/06	869	870	863	867	+6	+0.70	7,500	-
[7813]	25/10/03	846	866	846	861	+9	+1.06	9,300	-
[7813]	25/10/02	853	857	852	852	0	0.00	2,500	-
[7813]	25/10/01	867	867	845	852	-7	-0.81	6,400	-
[7813]	25/09/30	859	864	855	859	0	0.00	5,000	-
[7813]	25/09/29	842	859	842	859	+5	+0.59	3,000	-
[7813]	25/09/26	838	854	838	854	+1	+0.12	6,800	-
[7813]	25/09/25	856	869	853	853	-1	-0.12	18,300	-
[7813]	25/09/24	839	854	839	854	+9	+1.07	4,800	-
[7813]	25/09/22	830	845	830	845	+11	+1.32	10,100	-
[7813]	25/09/19	837	838	828	834	-3	-0.36	9,100	-
[7813]	25/09/18	833	837	833	837	+3	+0.36	1,800	-
[7813]	25/09/17	840	840	833	834	-9	-1.07	4,400	-
[7813]	25/09/16	841	845	828	843	-2	-0.24	8,200	-
[7813]	25/09/12	843	853	841	845	-3	-0.35	4,600	-
[7813]	25/09/11	852	854	846	848	-6	-0.70	3,600	-
[7813]	25/09/10	847	855	847	854	+6	+0.71	6,300	-
[7813]	25/09/09	852	853	822	848	-1	-0.12	19,000	-
[7813]	25/09/08	839	850	830	849	+20	+2.41	22,700	-
[7813]	25/09/05	830	856	818	829	+32	+4.02	76,700	-