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
[7815]	26/10/29	322	324	319	320	+5.0	+1.59	1,300	829,401,280
[7815]	26/10/28	323	324	315	315	-11.0	-3.37	2,100	816,441,856
[7815]	26/10/27	320	331	320	326	+6.0	+1.88	3,500	844,952,576
[7815]	26/10/26	307	320	307	320	+13.0	+4.23	2,100	829,401,280
[7815]	26/10/23	305	308	303	307	-3.0	-0.97	5,100	795,706,880
[7815]	26/10/22	313	314	310	310	-3.0	-0.96	800	803,482,496
[7815]	26/10/21	306	313	304	313	+8.0	+2.62	2,800	811,258,112
[7815]	26/10/20	310	316	305	305	-3.0	-0.97	6,100	790,523,072
[7815]	26/10/19	313	313	308	308	-8.0	-2.53	1,800	798,298,752
[7815]	26/10/16	293	316	283	316	+17.0	+5.69	14,200	819,033,792
[7815]	26/10/15	326	326	298	299	-34.0	-10.21	16,400	774,971,840
[7815]	26/10/14	333	333	333	333	+2.0	+0.60	100	863,095,680
[7815]	26/10/13	326	336	326	331	+8.0	+2.48	2,400	857,911,936
[7815]	26/10/09	330	332	322	323	-3.0	-0.92	6,300	837,176,896
[7815]	26/10/08	332	333	325	326	-5.0	-1.51	900	844,952,576
[7815]	26/10/07	326	333	326	331	+2.0	+0.61	1,100	857,911,936
[7815]	26/10/06	343	344	329	329	-11.0	-3.24	4,600	852,728,192
[7815]	26/10/05	338	342	334	340	+2.0	+0.59	1,000	881,238,848
[7815]	26/10/02	333	338	329	338	-2.0	-0.59	4,000	876,055,104
[7815]	26/10/01	343	345	340	340	-7.0	-2.02	2,700	881,238,848
[7815]	26/09/30	347	347	347	347	-2.0	-0.57	200	899,382,016
[7815]	26/09/29	353	353	339	349	-2.0	-0.57	3,300	904,565,760
[7815]	26/09/28	348	361	348	351	+4.0	+1.15	5,500	909,749,504
[7815]	26/09/25	355	355	344	347	-8.0	-2.25	2,700	899,382,016
[7815]	26/09/24	350	359	348	355	+7.0	+2.01	7,300	920,117,056
[7815]	26/09/18	350	359	346	348	-2.0	-0.57	5,000	901,973,888
[7815]	26/09/17	337	368	337	350	+13.0	+3.86	7,200	907,157,632
[7815]	26/09/16	339	340	320	337	-1.0	-0.30	6,300	873,463,232
[7815]	26/09/15	331	345	331	338	+1.0	+0.30	4,800	876,055,104
[7815]	26/09/14	322	340	321	337	+12.0	+3.69	3,200	873,463,232
[7815]	26/09/11	328	328	320	325	-10.0	-2.99	5,400	842,360,704
[7815]	26/09/10	337	337	331	335	-5.0	-1.47	3,200	868,279,488
[7815]	26/09/09	340	343	335	340	-1.0	-0.29	1,900	881,238,848
[7815]	26/09/08	349	350	341	341	-11.0	-3.12	2,400	883,830,720
[7815]	26/09/07	350	358	350	352	+5.0	+1.44	6,000	912,341,376
[7815]	26/09/04	347	351	342	347	+3.0	+0.87	6,200	899,382,016
[7815]	26/09/03	350	358	344	344	-6.0	-1.71	7,100	891,606,400
[7815]	26/09/02	359	363	350	350	-9.0	-2.51	3,700	907,157,632
[7815]	26/09/01	360	361	359	359	-3.0	-0.83	1,100	930,484,544
[7815]	26/08/31	362	366	360	362	-4.0	-1.09	2,500	938,260,224
[7815]	26/08/28	374	381	362	366	-5.0	-1.35	7,000	948,627,712
[7815]	26/08/27	380	380	357	371	-15.0	-3.89	15,100	961,587,136
[7815]	26/08/26	372	392	371	386	+16.0	+4.32	23,300	1,000,465,280
[7815]	26/08/25	367	370	354	370	+4.0	+1.09	5,400	958,995,200
[7815]	26/08/24	362	382	360	366	+3.0	+0.83	8,300	948,627,712
[7815]	26/08/21	369	395	362	363	-6.0	-1.63	20,900	940,852,096
[7815]	26/08/20	368	382	362	369	+1.0	+0.27	22,400	956,403,328
[7815]	26/08/19	378	437	365	368	-7.0	-1.87	194,200	953,811,456
[7815]	26/08/18	375	379	350	375	-6.0	-1.57	30,600	971,954,624
[7815]	26/08/17	355	420	341	381	-6	-1.55	162,000	-
[7815]	26/08/14	310	387	310	387	+80	+26.06	117,300	-
[7815]	26/08/13	307	310	306	307	-3	-0.97	2,300	-
[7815]	26/08/12	307	310	304	310	+3	+0.98	5,000	-
[7815]	26/08/10	308	308	302	307	-4	-1.29	3,900	-
[7815]	26/08/07	310	313	306	311	-3	-0.96	1,300	-
[7815]	26/08/06	310	314	303	314	-1	-0.32	5,000	-
[7815]	26/08/05	311	315	300	315	+7	+2.27	11,200	-
[7815]	26/08/04	315	355	300	308	+1	+0.33	74,600	-
[7815]	26/08/03	300	314	296	307	+9	+3.02	7,200	-
[7815]	26/07/31	302	314	298	298	+6	+2.05	19,500	-
[7815]	26/07/30	297	307	291	292	-13	-4.26	9,700	-
[7815]	26/07/29	323	326	296	305	-24	-7.29	20,300	-
[7815]	26/07/28	337	341	328	329	-8	-2.37	7,500	-
[7815]	26/07/27	348	348	331	337	-12	-3.44	16,200	-
[7815]	26/07/24	359	385	340	349	-2	-0.57	46,500	-
[7815]	26/07/23	365	369	347	351	-9	-2.50	13,500	-
[7815]	26/07/22	360	384	360	360	+8	+2.27	33,000	-
[7815]	26/07/21	343	368	343	352	+17	+5.07	30,100	-
[7815]	26/07/17	351	356	329	335	-18	-5.10	27,400	-
[7815]	26/07/16	366	367	352	353	-13	-3.55	14,400	-
[7815]	26/07/15	368	373	356	366	0	0.00	44,300	-
[7815]	26/07/14	383	390	366	366	-71	-16.25	145,800	-
[7815]	26/07/13	403	470	403	437	+29	+7.11	142,600	-
[7815]	26/07/10	404	419	383	408	-4	-0.97	59,900	-
[7815]	26/07/09	450	456	401	412	-34	-7.62	286,300	-
[7815]	26/07/08	368	446	364	446	+80	+21.86	573,300	-
[7815]	26/07/07	365	379	348	366	0	0.00	55,700	-
[7815]	26/07/06	354	376	341	366	+11	+3.10	69,400	-
[7815]	26/07/03	379	386	352	355	-56	-13.63	181,600	-
[7815]	26/07/02	450	488	411	411	-80	-16.29	237,400	-
[7815]	26/07/01	536	705	467	491	+105	+27.20	939,400	-
[7815]	26/06/30	386	386	386	386	+80	+26.14	2,100	-
[7815]	26/06/29	306	306	306	306	+80	+35.40	13,400	-
[7815]	26/06/26	233	233	221	226	-7	-3.00	6,700	-
[7815]	26/06/25	237	238	230	233	-4	-1.69	3,200	-
[7815]	26/06/24	237	237	237	237	0	0.00	1,200	-
[7815]	26/06/23	238	238	227	237	+2	+0.85	6,000	-
[7815]	26/06/22	238	238	232	235	-2	-0.84	2,200	-
[7815]	26/06/19	244	244	231	237	-8	-3.27	5,600	-
[7815]	26/06/18	260	260	241	245	-19	-7.20	15,700	-
[7815]	26/06/17	268	268	255	264	-4	-1.49	4,600	-
[7815]	26/06/16	268	269	268	268	0	0.00	400	-
[7815]	26/06/15	268	268	268	268	0	0.00	700	-
[7815]	26/06/12	268	275	268	268	0	0.00	1,200	-
[7815]	26/06/11	266	272	266	268	+3	+1.13	2,200	-
[7815]	26/06/10	262	270	260	265	+5	+1.92	2,400	-
[7815]	26/06/09	261	262	253	260	0	0.00	6,700	-
[7815]	26/06/08	268	268	260	260	-7	-2.62	3,300	-
[7815]	26/06/05	262	268	261	267	+3	+1.14	3,800	-
[7815]	26/06/04	264	264	264	264	-3	-1.12	300	-
[7815]	26/06/03	261	275	257	267	+9	+3.49	8,400	-
[7815]	26/06/02	260	262	248	258	-8	-3.01	29,100	-
[7815]	26/06/01	269	270	260	266	-8	-2.92	6,500	-
[7815]	26/05/29	270	279	268	274	-1	-0.36	3,000	-
[7815]	26/05/28	278	278	275	275	+3	+1.10	1,200	-
[7815]	26/05/27	275	276	270	272	+4	+1.49	5,600	-
[7815]	26/05/26	277	285	262	268	-1	-0.37	11,800	-
[7815]	26/05/25	276	276	269	269	-7	-2.54	1,700	-
[7815]	26/05/22	265	278	265	276	+3.0	+1.10	2,300	-
[7815]	26/05/21	275	278	266	273	0	+0.00	6,600	-
[7815]	26/05/20	280	280	260	273	-10.0	-3.53	11,500	-
[7815]	26/05/19	288	288	278	283	-1.0	-0.35	6,200	-
[7815]	26/05/18	307	307	281	284	-23.0	-7.49	15,700	-
[7815]	26/05/15	316	316	307	307	-7.0	-2.23	22,400	-
[7815]	26/05/14	318	318	309	314	+4.0	+1.29	14,400	-
[7815]	26/05/13	329	329	307	310	-20.0	-6.06	10,700	-
[7815]	26/05/12	359	359	325	330	-25.0	-7.04	9,900	-
[7815]	26/05/11	360	360	355	355	-5.0	-1.39	1,000	-
[7815]	26/05/08	359	360	359	360	0	+0.00	200	-
[7815]	26/05/07	363	371	360	360	-3.0	-0.83	3,400	-
[7815]	26/05/01	361	363	361	363	-1.0	-0.27	1,500	-
[7815]	26/04/30	362	365	361	364	-5.0	-1.36	2,300	-
[7815]	26/04/28	369	369	369	369	0	+0.00	200	-
[7815]	26/04/27	361	372	361	369	+12	+3.36	2,200	-
[7815]	26/04/24	361	361	357	357	+1	+0.28	400	-
[7815]	26/04/23	352	360	352	356	-1	-0.28	2,100	-
[7815]	26/04/22	354	363	352	357	+3	+0.85	4,000	-
[7815]	26/04/21	361	367	353	354	-7	-1.94	15,800	-
[7815]	26/04/20	361	361	352	361	0	0.00	14,900	-
[7815]	26/04/17	360	362	358	361	0	0.00	1,900	-
[7815]	26/04/16	355	361	350	361	-2	-0.55	6,100	-
[7815]	26/04/15	355	367	355	363	+4	+1.11	2,200	-
[7815]	26/04/14	372	378	356	359	-14	-3.75	20,900	-
[7815]	26/04/13	370	378	370	373	+4	+1.08	1,200	-
[7815]	26/04/10	372	376	369	369	-5	-1.34	1,100	-
[7815]	26/04/09	385	390	374	374	-11	-2.86	1,500	-
[7815]	26/04/08	378	385	378	385	+14	+3.77	200	-
[7815]	26/04/07	372	375	371	371	-9	-2.37	2,200	-
[7815]	26/04/06	378	380	378	380	-6	-1.55	400	-
[7815]	26/04/03	378	386	378	386	+12	+3.21	600	-
[7815]	26/04/02	373	374	367	374	+1	+0.27	700	-
[7815]	26/04/01	371	373	367	373	+7	+1.91	1,000	-
[7815]	26/03/31	366	372	366	366	-4	-1.08	1,300	-
[7815]	26/03/30	372	378	370	370	-9	-2.37	1,000	-
[7815]	26/03/27	382	382	379	379	0	0.00	4,100	-
[7815]	26/03/26	380	383	379	379	+2	+0.53	2,000	-
[7815]	26/03/25	374	384	374	377	+4	+1.07	2,600	-
[7815]	26/03/24	370	376	370	373	+6	+1.63	11,300	-
[7815]	26/03/23	382	382	366	367	-17	-4.43	7,300	-
[7815]	26/03/19	393	393	384	384	-12	-3.03	2,300	-
[7815]	26/03/18	391	397	391	396	+5	+1.28	1,400	-
[7815]	26/03/17	394	394	390	391	-8	-2.01	1,000	-
[7815]	26/03/16	405	405	398	399	-6	-1.48	3,500	-
[7815]	26/03/13	392	405	392	405	+12	+3.05	15,400	-
[7815]	26/03/12	390	396	390	393	+3	+0.77	7,100	-
[7815]	26/03/11	391	400	390	390	-1	-0.26	7,500	-
[7815]	26/03/10	385	393	380	391	+13	+3.44	3,400	-
[7815]	26/03/09	374	382	374	378	-3	-0.79	3,000	-
[7815]	26/03/06	377	381	377	381	-4	-1.04	900	-
[7815]	26/03/05	375	387	375	385	+12	+3.22	4,500	-
[7815]	26/03/04	387	387	373	373	-16	-4.11	13,300	-
[7815]	26/03/03	383	389	381	389	+8	+2.10	2,200	-
[7815]	26/03/02	380	391	380	381	-4	-1.04	4,100	-
[7815]	26/02/27	385	391	381	385	-1	-0.26	3,400	-
[7815]	26/02/26	386	391	386	386	0	0.00	1,600	-
[7815]	26/02/25	383	392	383	386	+6	+1.58	5,700	-
[7815]	26/02/24	372	393	372	380	+4	+1.06	12,700	-
[7815]	26/02/20	384	393	368	376	-16	-4.08	31,100	-
[7815]	26/02/19	386	444	386	392	+6	+1.55	39,800	-
[7815]	26/02/18	393	399	382	386	-4	-1.03	17,900	-
[7815]	26/02/17	380	450	379	390	+9	+2.36	74,100	-
[7815]	26/02/16	382	385	378	381	-5	-1.30	3,300	-
[7815]	26/02/13	374	395	374	386	+18	+4.89	7,300	-
[7815]	26/02/12	373	374	365	368	-9	-2.39	5,800	-
[7815]	26/02/10	380	384	377	377	+1	+0.27	17,600	-
[7815]	26/02/09	374	376	371	376	+7	+1.90	2,000	-
[7815]	26/02/06	377	377	365	369	-4	-1.07	4,100	-
[7815]	26/02/05	373	375	373	373	+2	+0.54	1,900	-
[7815]	26/02/04	370	375	369	371	-3	-0.80	3,600	-
[7815]	26/02/03	372	377	372	374	+3	+0.81	2,300	-
[7815]	26/02/02	376	376	370	371	-4	-1.07	1,100	-
[7815]	26/01/30	373	377	373	375	+5	+1.35	4,600	-
[7815]	26/01/29	370	371	364	370	0	0.00	2,900	-
[7815]	26/01/28	373	373	370	370	-3	-0.80	14,400	-
[7815]	26/01/27	375	377	373	373	-2	-0.53	13,300	-
[7815]	26/01/26	377	377	374	375	-3	-0.79	4,100	-
[7815]	26/01/23	377	379	376	378	+2	+0.53	4,300	-
[7815]	26/01/22	378	382	375	376	-3	-0.79	7,600	-
[7815]	26/01/21	379	395	378	379	0	0.00	9,500	-
[7815]	26/01/20	381	389	376	379	0	0.00	13,600	-
[7815]	26/01/19	375	396	373	379	+4	+1.07	15,900	-
[7815]	26/01/16	372	379	370	375	+7	+1.90	7,500	-
[7815]	26/01/15	365	372	365	368	+4	+1.10	12,300	-
[7815]	26/01/14	371	371	364	364	-15	-3.96	20,600	-
[7815]	26/01/13	386	386	379	379	0	0.00	6,000	-
[7815]	26/01/09	382	383	377	379	-3	-0.79	3,400	-
[7815]	26/01/08	382	382	372	382	+5	+1.33	3,400	-
[7815]	26/01/07	379	381	377	377	+3	+0.80	4,100	-
[7815]	26/01/06	377	381	369	374	-5	-1.32	11,600	-
[7815]	26/01/05	386	386	376	379	+2	+0.53	8,800	-
[7815]	25/12/30	374	380	374	377	+3	+0.80	4,200	-
[7815]	25/12/29	383	404	374	374	+7	+1.91	17,900	-
[7815]	25/12/26	377	381	367	367	-2	-0.54	13,500	-
[7815]	25/12/25	372	381	362	369	-3	-0.81	34,300	-
[7815]	25/12/24	382	382	353	372	-4	-1.06	44,700	-
[7815]	25/12/23	384	384	373	376	0	0.00	38,800	-
[7815]	25/12/22	382	400	376	376	+10	+2.73	40,300	-
[7815]	25/12/19	396	396	362	366	-28	-7.11	32,600	-
[7815]	25/12/18	437	437	385	394	-41	-9.43	46,900	-
[7815]	25/12/17	461	461	435	435	-26	-5.64	3,000	-
[7815]	25/12/16	445	468	445	461	+16	+3.60	4,900	-
[7815]	25/12/15	460	460	444	445	-9	-1.98	3,300	-
[7815]	25/12/12	434	454	434	454	+21	+4.85	6,600	-
[7815]	25/12/11	443	460	433	433	-10	-2.26	7,800	-
[7815]	25/12/10	458	459	439	443	-7	-1.56	11,500	-
[7815]	25/12/09	476	479	441	450	-26	-5.46	21,900	-
[7815]	25/12/08	501	509	473	476	-34	-6.67	8,500	-
[7815]	25/12/05	515	515	510	510	-5	-0.97	900	-
[7815]	25/12/04	530	530	515	515	-5	-0.96	2,000	-
[7815]	25/12/03	520	520	518	520	-10	-1.89	2,500	-
[7815]	25/12/02	530	540	530	530	+5	+0.95	1,100	-
[7815]	25/12/01	524	525	524	525	+1	+0.19	2,300	-
[7815]	25/11/28	523	543	522	524	+3	+0.58	2,600	-
[7815]	25/11/27	526	539	521	521	-10	-1.88	800	-
[7815]	25/11/26	533	538	516	531	-3	-0.56	2,500	-
[7815]	25/11/25	534	534	533	534	0	0.00	1,300	-
[7815]	25/11/21	535	541	525	534	-8	-1.48	1,300	-
[7815]	25/11/20	559	559	539	542	－	－	1,400	-
[7815]	25/11/19	－	－	－	555	－	－	0	-
[7815]	25/11/18	551	555	528	555	+5	+0.91	1,900	-
[7815]	25/11/17	556	558	548	550	+2	+0.36	1,100	-
[7815]	25/11/14	535	550	529	548	-7	-1.26	3,300	-
[7815]	25/11/13	582	582	555	555	-35	-5.93	600	-
[7815]	25/11/12	590	590	590	590	－	－	100	-
[7815]	25/11/11	－	－	－	600	－	－	0	-
[7815]	25/11/10	600	600	590	600	－	－	1,500	-
[7815]	25/11/07	－	－	－	600	－	－	0	-
[7815]	25/11/06	596	600	592	600	0	0.00	1,100	-
[7815]	25/11/05	593	600	593	600	+6	+1.01	200	-
[7815]	25/11/04	595	595	587	594	-11	-1.82	300	-
[7815]	25/10/31	595	605	595	605	0	0.00	200	-
[7815]	25/10/30	605	605	605	605	0	0.00	100	-
[7815]	25/10/29	598	605	585	605	-3	-0.49	1,500	-
[7815]	25/10/28	597	608	597	608	－	－	1,400	-
[7815]	25/10/27	－	－	－	607	－	－	0	-
[7815]	25/10/24	610	610	607	607	-3	-0.49	400	-
[7815]	25/10/23	610	610	610	610	+3	+0.49	1,500	-
[7815]	25/10/22	607	607	607	607	0	0.00	100	-
[7815]	25/10/21	610	610	607	607	-3	-0.49	1,100	-
[7815]	25/10/20	610	610	610	610	+1	+0.16	100	-
[7815]	25/10/17	591	609	587	609	+10	+1.67	2,500	-
[7815]	25/10/16	599	609	599	599	-10	-1.64	600	-
[7815]	25/10/15	599	609	599	609	0	0.00	400	-
[7815]	25/10/14	598	609	591	609	+5	+0.83	1,700	-
[7815]	25/10/10	610	610	604	604	-5	-0.82	300	-
[7815]	25/10/09	612	612	609	609	-6	-0.98	500	-
[7815]	25/10/08	609	615	609	615	0	0.00	500	-
[7815]	25/10/07	606	615	606	615	+7	+1.15	800	-
[7815]	25/10/06	614	615	608	608	-6	-0.98	1,700	-
[7815]	25/10/03	610	614	610	614	-4	-0.65	2,400	-
[7815]	25/10/02	605	618	603	618	+23	+3.87	1,600	-
[7815]	25/10/01	620	620	595	595	-29	-4.65	900	-
[7815]	25/09/30	600	624	600	624	+14	+2.30	1,100	-
[7815]	25/09/29	594	610	594	610	+16	+2.69	600	-
[7815]	25/09/26	618	618	594	594	-24	-3.88	800	-
[7815]	25/09/25	608	623	608	618	－	－	2,000	-
[7815]	25/09/24	－	－	－	608	－	－	0	-
[7815]	25/09/22	601	608	601	608	0	0.00	200	-
[7815]	25/09/19	598	608	589	608	+8	+1.33	3,300	-
[7815]	25/09/18	601	610	600	600	-1	-0.17	1,100	-
[7815]	25/09/17	591	601	591	601	0	0.00	2,200	-
[7815]	25/09/16	601	601	601	601	0	0.00	200	-
[7815]	25/09/12	593	601	586	601	+9	+1.52	1,000	-
[7815]	25/09/11	604	604	592	592	-17	-2.79	500	-
[7815]	25/09/10	589	609	586	609	+20	+3.40	1,900	-
[7815]	25/09/09	609	609	589	589	-22	-3.60	1,900	-
[7815]	25/09/08	592	611	592	611	+11	+1.83	1,500	-
[7815]	25/09/05	601	601	600	600	-1	-0.17	800	-