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
[7814]	26/10/29	618	621	618	621	+3.0	+0.49	4,400	29,159,057,408
[7814]	26/10/28	620	620	616	618	+1.0	+0.16	5,300	29,018,191,872
[7814]	26/10/27	624	628	616	617	-3.0	-0.48	16,800	28,971,237,376
[7814]	26/10/26	612	622	601	620	+8.0	+1.31	12,500	29,112,102,912
[7814]	26/10/23	611	615	611	612	-5.0	-0.81	4,000	28,736,462,848
[7814]	26/10/22	613	617	613	617	+3.0	+0.49	2,700	28,971,237,376
[7814]	26/10/21	614	614	613	614	-1.0	-0.16	1,400	28,830,371,840
[7814]	26/10/20	616	618	615	615	0	+0.00	10,100	28,877,328,384
[7814]	26/10/19	620	620	615	615	-7.0	-1.13	5,300	28,877,328,384
[7814]	26/10/16	621	622	617	622	0	+0.00	900	29,206,011,904
[7814]	26/10/15	625	625	618	622	-2.0	-0.32	3,200	29,120,196,608
[7814]	26/10/14	623	624	623	624	-3.0	-0.48	200	29,213,831,168
[7814]	26/10/13	628	628	621	627	-1.0	-0.16	8,900	29,354,280,960
[7814]	26/10/09	631	631	626	628	-4.0	-0.63	6,800	29,401,098,240
[7814]	26/10/08	627	632	626	632	+2.0	+0.32	4,400	29,588,367,360
[7814]	26/10/07	627	630	626	630	0	+0.00	5,500	29,494,732,800
[7814]	26/10/06	628	632	628	630	+2.0	+0.32	6,000	29,494,732,800
[7814]	26/10/05	625	628	624	628	-2.0	-0.32	4,100	29,401,098,240
[7814]	26/10/02	627	630	625	630	+1.0	+0.16	6,700	29,494,732,800
[7814]	26/10/01	617	636	607	629	+16.0	+2.61	156,400	29,447,915,520
[7814]	26/09/30	605	615	604	613	+11.0	+1.83	15,600	28,698,843,136
[7814]	26/09/29	596	604	596	602	+5.0	+0.84	7,700	28,183,855,104
[7814]	26/09/28	597	597	595	597	0	+0.00	7,600	27,949,770,752
[7814]	26/09/25	598	598	595	597	+2.0	+0.34	4,400	27,949,770,752
[7814]	26/09/24	599	599	594	595	-4.0	-0.67	7,200	27,856,136,192
[7814]	26/09/18	600	600	596	599	-1.0	-0.17	6,700	28,043,405,312
[7814]	26/09/17	600	604	600	600	+1.0	+0.17	4,900	28,090,222,592
[7814]	26/09/16	599	600	599	599	0	+0.00	2,000	28,043,405,312
[7814]	26/09/15	599	603	599	599	+1.0	+0.17	3,100	28,043,405,312
[7814]	26/09/14	596	600	596	598	0	+0.00	6,800	27,996,588,032
[7814]	26/09/11	598	605	592	598	-20.0	-3.24	24,900	27,996,588,032
[7814]	26/09/10	619	620	618	618	0	+0.00	800	28,932,927,488
[7814]	26/09/09	619	620	617	618	-4.0	-0.64	7,400	28,932,927,488
[7814]	26/09/08	627	627	620	622	-6.0	-0.96	5,300	29,120,196,608
[7814]	26/09/07	634	634	625	628	-2.0	-0.32	4,800	29,401,098,240
[7814]	26/09/04	640	640	630	630	-6.0	-0.94	5,700	29,494,732,800
[7814]	26/09/03	643	643	636	636	-8.0	-1.24	8,200	29,775,634,432
[7814]	26/09/02	645	647	641	644	-1.0	-0.16	12,100	30,150,170,624
[7814]	26/09/01	630	648	627	645	+15.0	+2.38	120,900	30,196,987,904
[7814]	26/08/31	621	631	621	630	+7.0	+1.12	18,700	29,494,732,800
[7814]	26/08/28	623	623	623	623	+1.0	+0.16	4,000	29,167,013,888
[7814]	26/08/27	625	625	621	622	-3.0	-0.48	9,200	29,120,196,608
[7814]	26/08/26	625	625	622	625	+3.0	+0.48	7,100	29,260,648,448
[7814]	26/08/25	625	625	620	622	-3.0	-0.48	11,000	29,120,196,608
[7814]	26/08/24	627	627	622	625	+1.0	+0.16	5,900	29,260,648,448
[7814]	26/08/21	630	630	624	624	-4.0	-0.64	12,400	29,213,831,168
[7814]	26/08/20	629	633	627	628	-1.0	-0.16	9,400	29,806,221,312
[7814]	26/08/19	630	638	629	629	-5.0	-0.79	5,700	29,853,683,712
[7814]	26/08/18	634	639	628	634	+5.0	+0.79	14,000	30,090,993,664
[7814]	26/08/17	627	631	626	629	+3	+0.48	11,400	-
[7814]	26/08/14	641	646	615	626	-20	-3.10	17,900	-
[7814]	26/08/13	646	655	641	646	-9	-1.37	18,300	-
[7814]	26/08/12	655	657	652	655	0	0.00	5,700	-
[7814]	26/08/10	660	660	654	655	-5	-0.76	3,900	-
[7814]	26/08/07	659	661	659	660	-4	-0.60	2,000	-
[7814]	26/08/06	663	667	660	664	-3	-0.45	4,800	-
[7814]	26/08/05	659	676	656	667	+6	+0.91	38,200	-
[7814]	26/08/04	655	665	653	661	+6	+0.92	32,300	-
[7814]	26/08/03	639	655	639	655	+11	+1.71	151,700	-
[7814]	26/07/31	639	644	638	644	+6	+0.94	8,300	-
[7814]	26/07/30	638	641	635	638	-1	-0.16	5,100	-
[7814]	26/07/29	645	650	639	639	-6	-0.93	15,900	-
[7814]	26/07/28	639	650	637	645	+6	+0.94	22,900	-
[7814]	26/07/27	630	639	629	639	+10	+1.59	12,300	-
[7814]	26/07/24	621	631	621	629	+9	+1.45	12,700	-
[7814]	26/07/23	620	627	616	620	-1	-0.16	18,200	-
[7814]	26/07/22	610	628	610	621	+12	+1.97	16,000	-
[7814]	26/07/21	608	622	605	609	-5	-0.81	22,000	-
[7814]	26/07/17	626	626	614	614	-13	-2.07	12,500	-
[7814]	26/07/16	633	636	627	627	-9	-1.42	18,900	-
[7814]	26/07/15	635	638	625	636	-4	-0.63	5,300	-
[7814]	26/07/14	618	640	618	640	+18	+2.89	30,700	-
[7814]	26/07/13	614	624	607	622	+8	+1.30	26,400	-
[7814]	26/07/10	608	618	608	614	+6	+0.99	9,200	-
[7814]	26/07/09	605	610	605	608	+3	+0.50	1,900	-
[7814]	26/07/08	614	614	604	605	-7	-1.14	10,500	-
[7814]	26/07/07	612	617	612	612	-8	-1.29	12,400	-
[7814]	26/07/06	628	638	620	620	-8	-1.27	24,200	-
[7814]	26/07/03	638	643	628	628	-10	-1.57	14,200	-
[7814]	26/07/02	643	645	637	638	-5	-0.78	15,200	-
[7814]	26/07/01	650	655	642	643	-5	-0.77	127,400	-
[7814]	26/06/30	637	648	636	648	+11	+1.73	30,700	-
[7814]	26/06/29	627	640	627	637	+11	+1.76	26,600	-
[7814]	26/06/26	613	628	608	626	+13	+2.12	25,500	-
[7814]	26/06/25	599	613	594	613	+23	+3.90	19,500	-
[7814]	26/06/24	592	600	590	590	-5	-0.84	3,800	-
[7814]	26/06/23	600	606	594	595	-5	-0.83	6,800	-
[7814]	26/06/22	589	603	589	600	+10	+1.69	15,800	-
[7814]	26/06/19	590	611	585	590	0	0.00	37,500	-
[7814]	26/06/18	581	592	577	590	+10	+1.72	25,600	-
[7814]	26/06/17	564	580	564	580	+14	+2.47	6,000	-
[7814]	26/06/16	558	571	558	566	+2	+0.35	8,000	-
[7814]	26/06/15	558	565	555	564	+2	+0.36	9,400	-
[7814]	26/06/12	576	577	559	562	-16	-2.77	10,200	-
[7814]	26/06/11	579	581	578	578	-2	-0.34	2,500	-
[7814]	26/06/10	580	585	578	580	-10	-1.69	7,200	-
[7814]	26/06/09	590	595	587	590	-1	-0.17	4,900	-
[7814]	26/06/08	581	599	581	591	+3	+0.51	19,800	-
[7814]	26/06/05	581	589	577	588	+1	+0.17	5,600	-
[7814]	26/06/04	582	591	582	587	-1	-0.17	6,400	-
[7814]	26/06/03	581	590	576	588	+3	+0.51	17,100	-
[7814]	26/06/02	588	594	579	585	-20	-3.31	23,000	-
[7814]	26/06/01	595	619	585	605	+50	+9.01	255,100	-
[7814]	26/05/29	535	559	535	555	+20	+3.74	35,100	-
[7814]	26/05/28	532	537	532	535	+2	+0.38	7,700	-
[7814]	26/05/27	536	537	532	533	-6	-1.11	14,100	-
[7814]	26/05/26	536	540	535	539	0	0.00	14,100	-
[7814]	26/05/25	542	542	536	539	+3	+0.56	13,400	-
[7814]	26/05/22	547	547	536	536	-7.0	-1.29	16,900	-
[7814]	26/05/21	542	550	542	543	+1.0	+0.18	11,500	-
[7814]	26/05/20	546	546	540	542	-2.0	-0.37	12,800	-
[7814]	26/05/19	540	552	540	544	+1.0	+0.18	10,000	-
[7814]	26/05/18	545	545	538	543	-3.0	-0.55	16,600	-
[7814]	26/05/15	546	559	543	546	+1.0	+0.18	30,400	-
[7814]	26/05/14	561	565	539	545	-26.0	-4.55	45,000	-
[7814]	26/05/13	566	572	565	571	-2.0	-0.35	22,000	-
[7814]	26/05/12	574	574	572	573	0	+0.00	4,300	-
[7814]	26/05/11	571	576	571	573	0	+0.00	17,600	-
[7814]	26/05/08	572	580	569	573	-3.0	-0.52	18,000	-
[7814]	26/05/07	574	576	569	576	+4.0	+0.70	22,000	-
[7814]	26/05/01	583	584	570	572	-8.0	-1.38	156,900	-
[7814]	26/04/30	575	582	572	580	-2.0	-0.34	44,500	-
[7814]	26/04/28	570	585	566	582	+4.0	+0.69	33,700	-
[7814]	26/04/27	595	595	573	578	-15	-2.53	73,300	-
[7814]	26/04/24	602	604	593	593	-3	-0.50	23,000	-
[7814]	26/04/23	605	609	592	596	-9	-1.49	33,200	-
[7814]	26/04/22	617	617	605	605	-8	-1.31	24,300	-
[7814]	26/04/21	631	643	611	613	-19	-3.01	52,600	-
[7814]	26/04/20	638	638	631	632	-2	-0.32	13,400	-
[7814]	26/04/17	630	636	629	634	+4	+0.63	30,000	-
[7814]	26/04/16	626	633	625	630	+4	+0.64	14,500	-
[7814]	26/04/15	627	630	626	626	+1	+0.16	10,500	-
[7814]	26/04/14	623	631	621	625	+2	+0.32	30,200	-
[7814]	26/04/13	625	626	620	623	+5	+0.81	22,500	-
[7814]	26/04/10	636	637	616	618	-20	-3.13	52,600	-
[7814]	26/04/09	649	649	637	638	-8	-1.24	24,700	-
[7814]	26/04/08	640	649	637	646	+4	+0.62	42,400	-
[7814]	26/04/07	641	646	640	642	+1	+0.16	19,100	-
[7814]	26/04/06	642	645	635	641	-1	-0.16	31,000	-
[7814]	26/04/03	638	642	630	642	+9	+1.42	18,500	-
[7814]	26/04/02	672	675	633	633	-32	-4.81	80,600	-
[7814]	26/04/01	674	705	656	665	+51	+8.31	370,300	-
[7814]	26/03/31	618	621	610	614	-6	-0.97	74,800	-
[7814]	26/03/30	619	641	612	620	-3	-0.48	51,100	-
[7814]	26/03/27	630	631	613	623	-12	-1.89	50,100	-
[7814]	26/03/26	647	647	634	635	-2	-0.31	32,000	-
[7814]	26/03/25	630	643	627	637	+17	+2.74	61,900	-
[7814]	26/03/24	616	625	616	620	+14	+2.31	25,300	-
[7814]	26/03/23	629	629	603	606	-23	-3.66	46,200	-
[7814]	26/03/19	631	638	627	629	-7	-1.10	11,100	-
[7814]	26/03/18	632	642	632	636	+2	+0.32	12,400	-
[7814]	26/03/17	640	643	633	634	-4	-0.63	13,700	-
[7814]	26/03/16	652	658	638	638	-18	-2.74	37,300	-
[7814]	26/03/13	650	665	647	656	+5	+0.77	27,100	-
[7814]	26/03/12	652	654	645	651	-3	-0.46	25,100	-
[7814]	26/03/11	643	665	643	654	+12	+1.87	76,500	-
[7814]	26/03/10	626	650	626	642	+16	+2.56	84,200	-
[7814]	26/03/09	610	627	607	626	+10	+1.62	43,800	-
[7814]	26/03/06	601	618	601	616	+6	+0.98	46,600	-
[7814]	26/03/05	612	617	608	610	+17	+2.87	48,600	-
[7814]	26/03/04	601	602	580	593	-10	-1.66	84,100	-
[7814]	26/03/03	611	615	603	603	-8	-1.31	70,300	-
[7814]	26/03/02	611	625	601	611	-8	-1.29	273,700	-
[7814]	26/02/27	618	624	614	619	+1	+0.16	90,700	-
[7814]	26/02/26	611	619	604	618	+10	+1.64	80,500	-
[7814]	26/02/25	620	624	606	608	-12	-1.94	96,800	-
[7814]	26/02/24	622	628	620	620	-9	-1.43	59,800	-
[7814]	26/02/20	631	635	622	629	-1	-0.16	92,800	-
[7814]	26/02/19	673	675	630	630	-46	-6.80	259,200	-
[7814]	26/02/18	690	691	673	676	-16	-2.31	62,600	-
[7814]	26/02/17	671	693	671	692	+24	+3.59	109,300	-
[7814]	26/02/16	731	731	664	668	-67	-9.12	365,300	-
[7814]	26/02/13	756	756	735	735	-22	-2.91	128,600	-
[7814]	26/02/12	757	759	756	757	0	0.00	29,000	-
[7814]	26/02/10	757	760	757	757	0	0.00	59,400	-
[7814]	26/02/09	758	759	756	757	+4	+0.53	38,300	-
[7814]	26/02/06	751	755	748	753	+3	+0.40	44,800	-
[7814]	26/02/05	747	751	745	750	+2	+0.27	41,300	-
[7814]	26/02/04	749	750	748	748	-2	-0.27	30,300	-
[7814]	26/02/03	752	757	748	750	-2	-0.27	37,200	-
[7814]	26/02/02	736	757	736	752	+1	+0.13	194,900	-
[7814]	26/01/30	754	756	751	751	-2	-0.27	36,800	-
[7814]	26/01/29	756	763	753	753	-3	-0.40	33,900	-
[7814]	26/01/28	759	759	756	756	-3	-0.40	21,400	-
[7814]	26/01/27	759	760	757	759	0	0.00	28,100	-
[7814]	26/01/26	760	762	759	759	-1	-0.13	29,500	-
[7814]	26/01/23	759	762	758	760	+2	+0.26	28,900	-
[7814]	26/01/22	760	772	758	758	-2	-0.26	100,900	-
[7814]	26/01/21	761	762	760	760	-3	-0.39	35,300	-
[7814]	26/01/20	765	765	760	763	-3	-0.39	51,200	-
[7814]	26/01/19	767	767	765	766	-1	-0.13	53,900	-
[7814]	26/01/16	769	770	765	767	-1	-0.13	54,900	-
[7814]	26/01/15	772	773	768	768	-4	-0.52	85,100	-
[7814]	26/01/14	773	776	771	772	-1	-0.13	61,700	-
[7814]	26/01/13	793	793	771	773	-12	-1.53	145,500	-
[7814]	26/01/09	788	791	782	785	+2	+0.26	76,300	-
[7814]	26/01/08	797	798	783	783	-14	-1.76	83,500	-
[7814]	26/01/07	779	804	779	797	+20	+2.57	167,900	-
[7814]	26/01/06	775	779	773	777	+5	+0.65	74,600	-
[7814]	26/01/05	775	780	772	772	-3	-0.39	216,500	-
[7814]	25/12/30	776	780	773	775	+1	+0.13	88,700	-
[7814]	25/12/29	752	801	740	774	-62	-7.42	484,800	-
[7814]	25/12/26	839	843	836	836	-1	-0.12	437,400	-
[7814]	25/12/25	836	838	835	837	+2	+0.24	150,400	-
[7814]	25/12/24	835	838	832	835	+2	+0.24	137,600	-
[7814]	25/12/23	822	833	822	833	+12	+1.46	113,500	-
[7814]	25/12/22	824	825	820	821	-2	-0.24	206,700	-
[7814]	25/12/19	823	826	823	823	-1	-0.12	63,000	-
[7814]	25/12/18	825	827	822	824	+1	+0.12	62,000	-
[7814]	25/12/17	821	827	821	823	+2	+0.24	50,300	-
[7814]	25/12/16	831	834	821	821	-9	-1.08	188,400	-
[7814]	25/12/15	835	840	827	830	0	0.00	114,900	-
[7814]	25/12/12	830	840	830	830	+1	+0.12	83,000	-
[7814]	25/12/11	830	836	828	829	+8	+0.97	108,700	-
[7814]	25/12/10	817	825	816	821	+6	+0.74	77,200	-
[7814]	25/12/09	819	821	813	815	-2	-0.24	60,300	-
[7814]	25/12/08	835	836	812	817	-10	-1.21	182,400	-
[7814]	25/12/05	825	832	825	827	0	0.00	60,100	-
[7814]	25/12/04	826	833	823	827	+3	+0.36	64,700	-
[7814]	25/12/03	825	830	820	824	-7	-0.84	62,500	-
[7814]	25/12/02	831	832	828	831	+1	+0.12	41,800	-
[7814]	25/12/01	782	839	773	830	-12	-1.43	549,200	-
[7814]	25/11/28	844	849	837	842	0	0.00	150,700	-
[7814]	25/11/27	831	842	828	842	+18	+2.18	89,800	-
[7814]	25/11/26	830	830	811	824	-5	-0.60	71,300	-
[7814]	25/11/25	826	841	826	829	+5	+0.61	81,800	-
[7814]	25/11/21	802	824	802	824	+19	+2.36	53,300	-
[7814]	25/11/20	800	810	797	805	+10	+1.26	67,100	-
[7814]	25/11/19	799	799	786	795	-1	-0.13	52,800	-
[7814]	25/11/18	800	802	792	796	-7	-0.87	31,400	-
[7814]	25/11/17	802	808	790	803	+2	+0.25	53,000	-
[7814]	25/11/14	762	801	762	801	+33	+4.30	126,000	-
[7814]	25/11/13	768	775	767	768	+1	+0.13	64,000	-
[7814]	25/11/12	767	774	758	767	+6	+0.79	66,800	-
[7814]	25/11/11	770	770	756	761	+2	+0.26	64,500	-
[7814]	25/11/10	764	781	756	759	+3	+0.40	147,500	-
[7814]	25/11/07	716	757	713	756	+45	+6.33	136,600	-
[7814]	25/11/06	694	719	692	711	+22	+3.19	135,300	-
[7814]	25/11/05	641	699	638	689	-25	-3.50	459,700	-
[7814]	25/11/04	714	727	714	714	-150	-17.36	621,800	-
[7814]	25/10/31	855	868	852	864	+17	+2.01	38,400	-
[7814]	25/10/30	856	857	845	847	-1	-0.12	33,900	-
[7814]	25/10/29	863	863	848	848	-9	-1.05	28,800	-
[7814]	25/10/28	864	871	852	857	-7	-0.81	36,200	-
[7814]	25/10/27	853	865	849	864	+16	+1.89	46,500	-
[7814]	25/10/24	862	866	848	848	-14	-1.62	51,900	-
[7814]	25/10/23	859	863	852	862	+5	+0.58	56,500	-
[7814]	25/10/22	862	868	854	857	0	0.00	51,700	-
[7814]	25/10/21	855	863	855	857	+10	+1.18	35,100	-
[7814]	25/10/20	844	851	838	847	+13	+1.56	57,300	-
[7814]	25/10/17	842	843	829	834	-8	-0.95	84,500	-
[7814]	25/10/16	845	848	828	842	-8	-0.94	55,900	-
[7814]	25/10/15	846	854	842	850	+13	+1.55	39,200	-
[7814]	25/10/14	822	838	822	837	-3	-0.36	53,100	-
[7814]	25/10/10	840	851	834	840	-2	-0.24	44,700	-
[7814]	25/10/09	859	864	839	842	-15	-1.75	43,200	-
[7814]	25/10/08	858	864	849	857	0	0.00	26,800	-
[7814]	25/10/07	851	863	838	857	+13	+1.54	57,400	-
[7814]	25/10/06	851	851	823	844	+8	+0.96	99,600	-
[7814]	25/10/03	820	843	820	836	+17	+2.08	47,400	-
[7814]	25/10/02	816	830	812	819	-4	-0.49	57,700	-
[7814]	25/10/01	808	839	806	823	-30	-3.52	430,800	-
[7814]	25/09/30	875	888	853	853	-12	-1.39	53,000	-
[7814]	25/09/29	858	885	831	865	-25	-2.81	157,000	-
[7814]	25/09/26	892	899	884	890	-2	-0.22	124,500	-
[7814]	25/09/25	891	897	886	892	-2	-0.22	98,100	-
[7814]	25/09/24	917	917	894	894	-26	-2.83	152,700	-
[7814]	25/09/22	936	939	915	920	-14	-1.50	92,700	-
[7814]	25/09/19	948	948	921	934	-5	-0.53	79,100	-
[7814]	25/09/18	949	953	938	939	-5	-0.53	81,100	-
[7814]	25/09/17	937	949	933	944	+7	+0.75	48,300	-
[7814]	25/09/16	928	952	928	937	+17	+1.85	100,100	-
[7814]	25/09/12	928	935	910	920	-8	-0.86	78,800	-
[7814]	25/09/11	930	931	924	928	-3	-0.32	62,300	-
[7814]	25/09/10	929	933	925	931	+4	+0.43	33,600	-
[7814]	25/09/09	933	934	923	927	+1	+0.11	57,400	-
[7814]	25/09/08	930	941	926	926	+4	+0.43	52,000	-
[7814]	25/09/05	930	939	915	922	+7	+0.77	77,900	-