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
[7819]	26/10/29	963	977	963	977	+14.0	+1.45	4,000	12,346,714,112
[7819]	26/10/28	967	972	963	963	-7.0	-0.72	6,300	12,169,791,488
[7819]	26/10/27	970	972	957	970	+8.0	+0.83	9,400	12,258,252,800
[7819]	26/10/26	970	972	956	962	-6.0	-0.62	10,800	12,157,153,280
[7819]	26/10/23	978	978	954	968	-15.0	-1.53	17,300	12,232,978,432
[7819]	26/10/22	975	985	972	983	+9.0	+0.92	11,700	12,422,538,240
[7819]	26/10/21	961	974	961	974	+13.0	+1.35	11,700	12,308,802,560
[7819]	26/10/20	980	985	960	961	-15.0	-1.54	20,200	12,144,516,096
[7819]	26/10/19	973	977	962	976	+7.0	+0.72	14,600	12,334,076,928
[7819]	26/10/16	952	978	952	969	+17.0	+1.79	12,400	12,245,615,616
[7819]	26/10/15	965	972	949	952	-7.0	-0.73	14,800	12,030,780,416
[7819]	26/10/14	980	980	959	959	-14.0	-1.44	9,100	12,119,241,728
[7819]	26/10/13	967	976	965	973	+11.0	+1.14	8,700	12,296,165,376
[7819]	26/10/09	942	964	941	962	+8.0	+0.84	14,800	12,157,153,280
[7819]	26/10/08	945	959	942	954	-4.0	-0.42	12,800	12,056,054,784
[7819]	26/10/07	937	964	932	958	+21.0	+2.24	22,300	12,106,604,544
[7819]	26/10/06	920	944	920	937	+17.0	+1.85	17,900	11,841,219,584
[7819]	26/10/05	942	942	920	920	-22.0	-2.34	25,500	11,626,384,384
[7819]	26/10/02	957	970	938	942	-15.0	-1.57	35,400	11,904,406,528
[7819]	26/10/01	975	975	945	957	-4.0	-0.42	39,300	12,093,967,360
[7819]	26/09/30	966	969	957	961	+6.0	+0.63	15,300	12,144,516,096
[7819]	26/09/29	943	979	943	955	-15.0	-1.55	32,300	12,068,691,968
[7819]	26/09/28	999	1,003	969	970	-21.0	-2.12	97,000	12,258,252,800
[7819]	26/09/25	988	1,000	988	991	-1.0	-0.10	44,100	12,523,637,760
[7819]	26/09/24	991	994	978	992	+16.0	+1.64	33,900	12,536,274,944
[7819]	26/09/18	991	991	974	976	-14.0	-1.41	43,700	12,334,076,928
[7819]	26/09/17	990	1,003	990	990	+4.0	+0.41	21,500	12,511,000,576
[7819]	26/09/16	1,001	1,036	986	986	-9.0	-0.90	66,500	12,460,450,816
[7819]	26/09/15	1,000	1,008	994	995	-6.0	-0.60	16,100	12,574,187,520
[7819]	26/09/14	999	1,007	998	1,001	+3.0	+0.30	12,800	12,650,011,648
[7819]	26/09/11	1,004	1,008	991	998	-7.0	-0.70	16,400	12,612,099,072
[7819]	26/09/10	1,008	1,017	1,005	1,005	-3.0	-0.30	10,500	12,700,560,384
[7819]	26/09/09	1,012	1,021	1,005	1,008	-3.0	-0.30	18,400	12,738,472,960
[7819]	26/09/08	1,042	1,045	1,010	1,011	-15.0	-1.46	26,400	12,776,385,536
[7819]	26/09/07	1,025	1,040	1,021	1,026	+11.0	+1.08	27,400	12,965,945,344
[7819]	26/09/04	1,010	1,022	998	1,015	+12.0	+1.20	21,300	12,826,934,272
[7819]	26/09/03	1,001	1,010	998	1,003	+3.0	+0.30	18,700	12,675,286,016
[7819]	26/09/02	1,008	1,015	1,000	1,000	-11.0	-1.09	34,200	12,637,374,464
[7819]	26/09/01	1,039	1,039	1,010	1,011	-20.0	-1.94	28,700	12,776,385,536
[7819]	26/08/31	1,022	1,048	1,015	1,031	+19.0	+1.88	44,600	13,029,132,288
[7819]	26/08/28	1,000	1,021	1,000	1,012	+12.0	+1.20	31,200	12,789,022,720
[7819]	26/08/27	998	1,009	981	1,000	+2.0	+0.20	23,300	12,637,374,464
[7819]	26/08/26	985	998	977	998	+22.0	+2.25	31,700	12,612,099,072
[7819]	26/08/25	982	1,000	964	976	-19.0	-1.91	56,800	12,334,076,928
[7819]	26/08/24	979	998	979	995	+31.0	+3.22	46,000	12,574,187,520
[7819]	26/08/21	976	980	963	964	-12.0	-1.23	32,400	12,182,428,672
[7819]	26/08/20	960	993	960	976	+16.0	+1.67	21,100	12,334,076,928
[7819]	26/08/19	986	1,001	960	960	-26.0	-2.64	52,100	12,131,878,912
[7819]	26/08/18	986	995	974	986	+13.0	+1.34	26,000	12,460,450,816
[7819]	26/08/17	982	1,004	973	973	+6	+0.62	43,900	-
[7819]	26/08/14	961	979	960	967	+9	+0.94	36,500	-
[7819]	26/08/13	952	964	922	958	+11	+1.16	61,700	-
[7819]	26/08/12	1,033	1,088	944	947	-73	-7.16	245,900	-
[7819]	26/08/10	999	1,033	993	1,020	+33	+3.34	56,400	-
[7819]	26/08/07	983	1,003	974	987	+5	+0.51	22,700	-
[7819]	26/08/06	971	983	964	982	+13	+1.34	12,100	-
[7819]	26/08/05	958	972	944	969	+11	+1.15	11,500	-
[7819]	26/08/04	965	965	950	958	-1	-0.10	6,200	-
[7819]	26/08/03	964	976	923	959	+10	+1.05	19,600	-
[7819]	26/07/31	935	949	915	949	+29	+3.15	14,300	-
[7819]	26/07/30	938	956	919	920	-26	-2.75	39,200	-
[7819]	26/07/29	954	960	919	946	-7	-0.73	49,500	-
[7819]	26/07/28	1,001	1,007	938	953	-42	-4.22	92,800	-
[7819]	26/07/27	941	995	926	995	+99	+11.05	119,300	-
[7819]	26/07/24	892	903	882	896	+6	+0.67	9,100	-
[7819]	26/07/23	880	890	880	890	+11	+1.25	3,200	-
[7819]	26/07/22	890	890	879	879	+1	+0.11	2,500	-
[7819]	26/07/21	870	885	870	878	+8	+0.92	5,500	-
[7819]	26/07/17	890	890	836	870	-25	-2.79	45,600	-
[7819]	26/07/16	885	902	884	895	+5	+0.56	7,200	-
[7819]	26/07/15	896	905	890	890	-6	-0.67	5,600	-
[7819]	26/07/14	904	912	895	896	-12	-1.32	10,300	-
[7819]	26/07/13	914	923	908	908	-6	-0.66	5,000	-
[7819]	26/07/10	908	926	906	914	+21	+2.35	9,500	-
[7819]	26/07/09	901	905	888	893	+2	+0.22	4,700	-
[7819]	26/07/08	911	921	889	891	-20	-2.20	21,500	-
[7819]	26/07/07	904	941	904	911	+8	+0.89	43,300	-
[7819]	26/07/06	895	913	890	903	+10	+1.12	14,700	-
[7819]	26/07/03	893	895	890	893	+3	+0.34	4,300	-
[7819]	26/07/02	873	898	872	890	+14	+1.60	9,900	-
[7819]	26/07/01	893	895	876	876	-8	-0.90	7,500	-
[7819]	26/06/30	885	893	880	884	-2	-0.23	5,800	-
[7819]	26/06/29	866	892	866	886	+20	+2.31	16,200	-
[7819]	26/06/26	860	869	854	866	+6	+0.70	15,400	-
[7819]	26/06/25	859	862	854	860	+12	+1.42	5,200	-
[7819]	26/06/24	854	861	843	848	-12	-1.40	13,400	-
[7819]	26/06/23	860	873	855	860	+15	+1.78	14,700	-
[7819]	26/06/22	852	866	845	845	-10	-1.17	13,300	-
[7819]	26/06/19	858	864	848	855	+6	+0.71	9,900	-
[7819]	26/06/18	852	863	832	849	-3	-0.35	28,400	-
[7819]	26/06/17	841	901	836	852	+41	+5.06	66,200	-
[7819]	26/06/16	817	820	803	811	-4	-0.49	14,000	-
[7819]	26/06/15	824	828	815	815	-5	-0.61	8,000	-
[7819]	26/06/12	815	826	815	820	+8	+0.99	5,400	-
[7819]	26/06/11	845	845	802	812	-25	-2.99	23,300	-
[7819]	26/06/10	830	845	830	837	+18	+2.20	12,900	-
[7819]	26/06/09	810	838	810	819	+10	+1.24	12,100	-
[7819]	26/06/08	819	824	800	809	-25	-3.00	29,600	-
[7819]	26/06/05	820	847	820	834	+10	+1.21	8,900	-
[7819]	26/06/04	834	834	823	824	-15	-1.79	11,100	-
[7819]	26/06/03	845	845	831	839	-4	-0.47	15,800	-
[7819]	26/06/02	849	856	830	843	-6	-0.71	23,100	-
[7819]	26/06/01	876	878	849	849	-20	-2.30	22,000	-
[7819]	26/05/29	845	900	845	869	+27	+3.21	44,500	-
[7819]	26/05/28	859	860	840	842	-12	-1.41	6,600	-
[7819]	26/05/27	875	877	848	854	-21	-2.40	27,500	-
[7819]	26/05/26	878	878	864	875	+12	+1.39	19,000	-
[7819]	26/05/25	845	866	833	863	+18	+2.13	32,300	-
[7819]	26/05/22	836	852	819	845	0	+0.00	30,800	-
[7819]	26/05/21	860	864	837	845	0	+0.00	20,100	-
[7819]	26/05/20	865	870	841	845	-19.0	-2.20	29,500	-
[7819]	26/05/19	873	896	858	864	-9.0	-1.03	52,500	-
[7819]	26/05/18	883	917	842	873	0	+0.00	135,400	-
[7819]	26/05/15	1,069	1,077	856	873	-166.0	-15.98	104,700	-
[7819]	26/05/14	1,067	1,082	1,020	1,039	-26.0	-2.44	20,400	-
[7819]	26/05/13	1,052	1,078	1,052	1,065	+9.0	+0.85	11,900	-
[7819]	26/05/12	1,077	1,077	1,056	1,056	-25.0	-2.31	12,100	-
[7819]	26/05/11	1,055	1,110	1,055	1,081	+26.0	+2.46	18,900	-
[7819]	26/05/08	1,072	1,072	1,045	1,055	-24.0	-2.22	16,900	-
[7819]	26/05/07	1,065	1,102	1,065	1,079	+14.0	+1.31	9,100	-
[7819]	26/05/01	1,059	1,074	1,041	1,065	+24.0	+2.31	20,000	-
[7819]	26/04/30	1,069	1,086	1,039	1,041	-33.0	-3.07	39,900	-
[7819]	26/04/28	1,081	1,103	1,057	1,074	-7.0	-0.65	47,700	-
[7819]	26/04/27	1,102	1,134	1,072	1,081	-20	-1.82	23,000	-
[7819]	26/04/24	1,111	1,115	1,092	1,101	+4	+0.36	13,300	-
[7819]	26/04/23	1,139	1,139	1,080	1,097	-46	-4.02	99,300	-
[7819]	26/04/22	1,171	1,171	1,138	1,143	-28	-2.39	8,200	-
[7819]	26/04/21	1,186	1,200	1,171	1,171	-21	-1.76	9,700	-
[7819]	26/04/20	1,158	1,209	1,158	1,192	+34	+2.94	25,100	-
[7819]	26/04/17	1,156	1,169	1,133	1,158	0	0.00	15,600	-
[7819]	26/04/16	1,188	1,205	1,151	1,158	-30	-2.53	22,300	-
[7819]	26/04/15	1,136	1,214	1,132	1,188	+56	+4.95	42,400	-
[7819]	26/04/14	1,113	1,134	1,095	1,132	+32	+2.91	31,200	-
[7819]	26/04/13	1,116	1,118	1,099	1,100	-18	-1.61	10,400	-
[7819]	26/04/10	1,131	1,140	1,111	1,118	-13	-1.15	17,900	-
[7819]	26/04/09	1,148	1,148	1,126	1,131	-24	-2.08	10,400	-
[7819]	26/04/08	1,160	1,188	1,148	1,155	+25	+2.21	20,800	-
[7819]	26/04/07	1,125	1,176	1,125	1,130	+4	+0.36	21,800	-
[7819]	26/04/06	1,111	1,137	1,110	1,126	+10	+0.90	15,100	-
[7819]	26/04/03	1,112	1,132	1,110	1,116	+3	+0.27	12,500	-
[7819]	26/04/02	1,134	1,141	1,105	1,113	-20	-1.77	12,900	-
[7819]	26/04/01	1,114	1,133	1,100	1,133	+41	+3.75	13,200	-
[7819]	26/03/31	1,098	1,111	1,082	1,092	-14	-1.27	25,100	-
[7819]	26/03/30	1,097	1,122	1,076	1,106	-55	-4.74	29,600	-
[7819]	26/03/27	1,157	1,171	1,136	1,161	-13	-1.11	18,400	-
[7819]	26/03/26	1,208	1,208	1,157	1,174	-36	-2.98	28,400	-
[7819]	26/03/25	1,170	1,213	1,170	1,210	+60	+5.22	28,600	-
[7819]	26/03/24	1,179	1,190	1,147	1,150	+1	+0.09	30,800	-
[7819]	26/03/23	1,198	1,200	1,132	1,149	-79	-6.43	50,900	-
[7819]	26/03/19	1,280	1,280	1,224	1,228	-51	-3.99	35,000	-
[7819]	26/03/18	1,267	1,315	1,259	1,279	+29	+2.32	38,200	-
[7819]	26/03/17	1,243	1,291	1,243	1,250	+9	+0.73	29,200	-
[7819]	26/03/16	1,244	1,255	1,214	1,241	-22	-1.74	27,900	-
[7819]	26/03/13	1,268	1,285	1,231	1,263	-32	-2.47	42,300	-
[7819]	26/03/12	1,323	1,333	1,277	1,295	-26	-1.97	28,300	-
[7819]	26/03/11	1,286	1,338	1,280	1,321	+52	+4.10	45,300	-
[7819]	26/03/10	1,267	1,286	1,223	1,269	-10	-0.78	33,800	-
[7819]	26/03/09	1,185	1,304	1,148	1,279	+57	+4.66	87,900	-
[7819]	26/03/06	1,207	1,230	1,205	1,222	-15	-1.21	15,000	-
[7819]	26/03/05	1,200	1,241	1,200	1,237	+71	+6.09	37,000	-
[7819]	26/03/04	1,221	1,240	1,080	1,166	-85	-6.79	160,000	-
[7819]	26/03/03	1,303	1,303	1,243	1,251	-53	-4.06	42,900	-
[7819]	26/03/02	1,222	1,320	1,200	1,304	+52	+4.15	41,400	-
[7819]	26/02/27	1,181	1,262	1,181	1,252	+70	+5.92	40,300	-
[7819]	26/02/26	1,194	1,210	1,169	1,182	-14	-1.17	34,600	-
[7819]	26/02/25	1,220	1,220	1,158	1,196	-26	-2.13	60,800	-
[7819]	26/02/24	1,228	1,289	1,220	1,222	-6	-0.49	50,500	-
[7819]	26/02/20	1,197	1,228	1,169	1,228	+29	+2.42	38,800	-
[7819]	26/02/19	1,148	1,200	1,125	1,199	+44	+3.81	75,800	-
[7819]	26/02/18	1,150	1,193	1,120	1,155	+5	+0.43	95,600	-
[7819]	26/02/17	1,154	1,154	1,090	1,150	+17	+1.50	124,600	-
[7819]	26/02/16	1,049	1,136	1,030	1,133	+147	+14.91	380,800	-
[7819]	26/02/13	836	986	830	986	+150	+17.94	172,200	-
[7819]	26/02/12	825	837	823	836	+20	+2.45	18,300	-
[7819]	26/02/10	823	823	814	816	+2	+0.25	9,000	-
[7819]	26/02/09	811	823	803	814	-6	-0.73	12,100	-
[7819]	26/02/06	792	821	792	820	+24	+3.02	36,300	-
[7819]	26/02/05	806	806	791	796	-10	-1.24	14,400	-
[7819]	26/02/04	811	811	792	806	-2	-0.25	12,400	-
[7819]	26/02/03	811	811	792	808	-3	-0.37	26,900	-
[7819]	26/02/02	828	828	794	811	-19	-2.29	14,400	-
[7819]	26/01/30	833	835	810	830	+8	+0.97	10,100	-
[7819]	26/01/29	839	840	816	822	-8	-0.96	10,700	-
[7819]	26/01/28	849	856	829	830	0	0.00	26,200	-
[7819]	26/01/27	838	838	830	830	-3	-0.36	5,700	-
[7819]	26/01/26	848	848	829	833	-15	-1.77	21,700	-
[7819]	26/01/23	852	852	833	848	-1	-0.12	9,900	-
[7819]	26/01/22	850	850	840	849	+2	+0.24	14,900	-
[7819]	26/01/21	857	863	846	847	-12	-1.40	4,900	-
[7819]	26/01/20	848	863	848	859	+11	+1.30	5,700	-
[7819]	26/01/19	854	855	840	848	-10	-1.17	17,000	-
[7819]	26/01/16	866	869	858	858	-10	-1.15	6,300	-
[7819]	26/01/15	869	870	864	868	-2	-0.23	4,400	-
[7819]	26/01/14	874	874	860	870	-2	-0.23	7,600	-
[7819]	26/01/13	877	877	868	872	-1	-0.11	8,400	-
[7819]	26/01/09	860	874	860	873	+10	+1.16	7,900	-
[7819]	26/01/08	875	875	863	863	-8	-0.92	8,300	-
[7819]	26/01/07	870	874	861	871	+1	+0.11	11,100	-
[7819]	26/01/06	862	875	856	870	+8	+0.93	13,300	-
[7819]	26/01/05	857	862	856	862	+5	+0.58	8,200	-
[7819]	25/12/30	863	863	855	857	-2	-0.23	3,400	-
[7819]	25/12/29	856	862	852	859	+9	+1.06	5,700	-
[7819]	25/12/26	849	860	846	850	+1	+0.12	33,600	-
[7819]	25/12/25	858	858	846	849	-1	-0.12	8,600	-
[7819]	25/12/24	854	861	850	850	-4	-0.47	7,200	-
[7819]	25/12/23	857	863	854	854	-3	-0.35	7,900	-
[7819]	25/12/22	860	862	856	857	-5	-0.58	12,700	-
[7819]	25/12/19	867	867	858	862	-7	-0.81	7,800	-
[7819]	25/12/18	864	869	862	869	+8	+0.93	6,000	-
[7819]	25/12/17	863	867	861	861	+1	+0.12	4,600	-
[7819]	25/12/16	867	870	860	860	-6	-0.69	7,100	-
[7819]	25/12/15	860	870	860	866	+4	+0.46	4,700	-
[7819]	25/12/12	858	863	856	862	+5	+0.58	3,800	-
[7819]	25/12/11	862	868	857	857	-9	-1.04	5,500	-
[7819]	25/12/10	867	869	861	866	-1	-0.12	5,700	-
[7819]	25/12/09	865	873	858	867	-3	-0.34	10,400	-
[7819]	25/12/08	871	875	861	870	-4	-0.46	11,200	-
[7819]	25/12/05	875	875	857	874	-2	-0.23	10,400	-
[7819]	25/12/04	861	876	861	876	+7	+0.81	8,600	-
[7819]	25/12/03	874	878	864	869	-11	-1.25	7,800	-
[7819]	25/12/02	872	881	865	880	+10	+1.15	11,600	-
[7819]	25/12/01	857	883	857	870	+14	+1.64	22,400	-
[7819]	25/11/28	855	857	851	856	-3	-0.35	4,800	-
[7819]	25/11/27	856	861	854	859	+5	+0.59	6,900	-
[7819]	25/11/26	849	854	844	854	+7	+0.83	10,100	-
[7819]	25/11/25	845	847	833	847	+3	+0.36	11,700	-
[7819]	25/11/21	832	847	832	844	+7	+0.84	5,800	-
[7819]	25/11/20	829	840	824	837	+3	+0.36	15,000	-
[7819]	25/11/19	818	835	810	834	+15	+1.83	11,700	-
[7819]	25/11/18	834	841	796	819	-22	-2.62	48,100	-
[7819]	25/11/17	867	868	837	841	-27	-3.11	23,900	-
[7819]	25/11/14	869	873	863	868	-10	-1.14	15,200	-
[7819]	25/11/13	885	893	861	878	-15	-1.68	56,600	-
[7819]	25/11/12	876	914	858	893	+18	+2.06	91,600	-
[7819]	25/11/11	878	878	871	875	0	0.00	8,400	-
[7819]	25/11/10	863	879	863	875	+12	+1.39	10,000	-
[7819]	25/11/07	871	871	855	863	-7	-0.80	9,100	-
[7819]	25/11/06	845	870	845	870	+21	+2.47	7,400	-
[7819]	25/11/05	863	863	846	849	-14	-1.62	17,900	-
[7819]	25/11/04	888	888	863	863	-5	-0.58	15,100	-
[7819]	25/10/31	872	872	853	868	+6	+0.70	10,400	-
[7819]	25/10/30	828	864	828	862	+33	+3.98	19,400	-
[7819]	25/10/29	867	867	829	829	-41	-4.71	20,500	-
[7819]	25/10/28	890	890	869	870	-14	-1.58	13,300	-
[7819]	25/10/27	877	893	873	884	+16	+1.84	14,700	-
[7819]	25/10/24	871	875	858	868	-3	-0.34	13,500	-
[7819]	25/10/23	856	872	856	871	+6	+0.69	9,100	-
[7819]	25/10/22	859	867	859	865	-1	-0.12	8,700	-
[7819]	25/10/21	864	869	852	866	+3	+0.35	14,100	-
[7819]	25/10/20	845	864	845	863	+19	+2.25	15,300	-
[7819]	25/10/17	857	857	840	844	-14	-1.63	20,900	-
[7819]	25/10/16	857	865	848	858	-4	-0.46	9,900	-
[7819]	25/10/15	841	864	841	862	+27	+3.23	21,100	-
[7819]	25/10/14	826	848	826	835	-15	-1.76	35,400	-
[7819]	25/10/10	867	871	850	850	-18	-2.07	30,700	-
[7819]	25/10/09	887	889	862	868	-14	-1.59	25,300	-
[7819]	25/10/08	883	892	879	882	-3	-0.34	17,400	-
[7819]	25/10/07	895	899	878	885	-3	-0.34	19,200	-
[7819]	25/10/06	882	892	869	888	+2	+0.23	24,600	-
[7819]	25/10/03	865	890	858	886	+6	+0.68	22,800	-
[7819]	25/10/02	892	901	880	880	-12	-1.35	27,100	-
[7819]	25/10/01	910	910	891	892	-18	-1.98	50,000	-
[7819]	25/09/30	946	946	900	910	-22	-2.36	69,700	-
[7819]	25/09/29	951	971	921	932	-18	-1.89	120,700	-
[7819]	25/09/26	887	1,007	886	950	+63	+7.10	357,600	-
[7819]	25/09/25	907	908	887	887	-20	-2.21	54,100	-
[7819]	25/09/24	906	909	898	907	+1	+0.11	25,000	-
[7819]	25/09/22	911	929	905	906	-2	-0.22	23,200	-
[7819]	25/09/19	916	926	899	908	-12	-1.30	34,900	-
[7819]	25/09/18	905	925	905	920	+15	+1.66	24,300	-
[7819]	25/09/17	900	917	898	905	-2	-0.22	19,500	-
[7819]	25/09/16	917	917	897	907	-13	-1.41	42,700	-
[7819]	25/09/12	914	933	914	920	+8	+0.88	22,000	-
[7819]	25/09/11	934	934	912	912	-26	-2.77	54,100	-
[7819]	25/09/10	933	946	927	938	0	0.00	38,400	-
[7819]	25/09/09	940	968	932	938	-17	-1.78	66,900	-
[7819]	25/09/08	1,000	1,000	926	955	-44	-4.40	103,700	-
[7819]	25/09/05	1,010	1,014	992	999	+8	+0.81	43,300	-