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
[7820]	26/10/29	644	649	640	649	+3.0	+0.46	227,800	14,769,135,616
[7820]	26/10/28	657	657	646	646	-11.0	-1.67	130,000	14,700,865,536
[7820]	26/10/27	668	668	657	657	-11.0	-1.65	53,800	14,951,189,504
[7820]	26/10/26	665	670	664	668	+1.0	+0.15	39,000	15,201,514,496
[7820]	26/10/23	668	671	660	667	0	+0.00	58,700	15,178,757,120
[7820]	26/10/22	663	667	661	667	+2.0	+0.30	33,200	15,178,757,120
[7820]	26/10/21	666	668	661	665	+2.0	+0.30	34,300	15,133,244,416
[7820]	26/10/20	664	668	659	663	-1.0	-0.15	41,500	15,087,730,688
[7820]	26/10/19	668	669	664	664	-2.0	-0.30	35,600	15,110,487,040
[7820]	26/10/16	661	668	660	666	+6.0	+0.91	52,500	15,156,000,768
[7820]	26/10/15	668	670	660	660	-11.0	-1.64	123,700	15,019,460,608
[7820]	26/10/14	666	673	664	671	+7.0	+1.05	43,600	15,269,784,576
[7820]	26/10/13	655	666	653	664	+4.0	+0.61	42,300	15,110,487,040
[7820]	26/10/09	651	665	651	660	+10.0	+1.54	47,500	15,019,460,608
[7820]	26/10/08	662	663	649	650	-18.0	-2.69	143,500	14,791,892,992
[7820]	26/10/07	675	675	665	668	-7.0	-1.04	92,200	15,201,514,496
[7820]	26/10/06	676	680	674	675	-1.0	-0.15	51,800	15,360,812,032
[7820]	26/10/05	685	685	675	676	-6.0	-0.88	72,900	15,383,568,384
[7820]	26/10/02	691	692	682	682	-12.0	-1.73	61,400	15,520,108,544
[7820]	26/10/01	699	699	690	694	-4.0	-0.57	57,500	15,793,189,888
[7820]	26/09/30	696	699	693	698	+1.0	+0.14	48,100	15,884,217,344
[7820]	26/09/29	701	702	696	697	-19.0	-2.65	83,100	15,861,459,968
[7820]	26/09/28	716	717	713	716	+1.0	+0.14	73,500	16,293,838,848
[7820]	26/09/25	716	717	713	715	-1.0	-0.14	27,400	16,271,081,472
[7820]	26/09/24	712	718	709	716	+4.0	+0.56	49,800	16,293,838,848
[7820]	26/09/18	708	712	708	712	+1.0	+0.14	21,400	16,202,811,392
[7820]	26/09/17	703	712	703	711	+8.0	+1.14	20,600	16,180,055,040
[7820]	26/09/16	701	704	701	703	+2.0	+0.29	22,100	15,998,001,152
[7820]	26/09/15	700	703	700	701	0	+0.00	22,900	15,952,487,424
[7820]	26/09/14	700	702	697	701	+1.0	+0.14	44,200	15,952,487,424
[7820]	26/09/11	697	702	695	700	-1.0	-0.14	76,100	15,929,731,072
[7820]	26/09/10	700	702	697	701	-1.0	-0.14	61,800	15,952,487,424
[7820]	26/09/09	704	705	701	702	-3.0	-0.43	45,400	15,975,243,776
[7820]	26/09/08	706	707	704	705	-2.0	-0.28	40,100	16,043,514,880
[7820]	26/09/07	707	710	705	707	0	+0.00	33,700	16,089,027,584
[7820]	26/09/04	708	711	705	707	-5.0	-0.70	35,800	16,089,027,584
[7820]	26/09/03	707	712	707	712	+6.0	+0.85	23,200	16,202,811,392
[7820]	26/09/02	709	709	706	706	-5.0	-0.70	41,000	16,066,271,232
[7820]	26/09/01	707	715	707	711	+4.0	+0.57	33,500	16,180,055,040
[7820]	26/08/31	711	712	704	707	-4.0	-0.56	76,100	16,089,027,584
[7820]	26/08/28	718	719	711	711	-11.0	-1.52	38,100	16,180,055,040
[7820]	26/08/27	722	727	718	722	-1.0	-0.14	40,600	16,430,379,008
[7820]	26/08/26	721	724	719	723	+2.0	+0.28	36,400	16,453,136,384
[7820]	26/08/25	720	722	716	721	0	+0.00	51,100	16,407,622,656
[7820]	26/08/24	717	724	715	721	+3.0	+0.42	38,000	16,407,622,656
[7820]	26/08/21	710	718	708	718	+6.0	+0.84	51,300	16,339,352,576
[7820]	26/08/20	705	713	703	712	+8.0	+1.14	84,800	16,202,811,392
[7820]	26/08/19	703	706	693	704	-1.0	-0.14	172,000	16,020,757,504
[7820]	26/08/18	707	707	703	705	0	+0.00	36,500	16,043,514,880
[7820]	26/08/17	705	707	702	705	-2	-0.28	56,700	-
[7820]	26/08/14	707	710	701	707	-2	-0.28	112,600	-
[7820]	26/08/13	713	715	706	709	-4	-0.56	95,800	-
[7820]	26/08/12	708	714	695	713	+2	+0.28	172,500	-
[7820]	26/08/10	725	733	706	711	-10	-1.39	149,500	-
[7820]	26/08/07	715	722	711	721	+9	+1.26	70,100	-
[7820]	26/08/06	711	715	709	712	+1	+0.14	79,900	-
[7820]	26/08/05	711	715	709	711	+1	+0.14	59,200	-
[7820]	26/08/04	711	715	710	710	-3	-0.42	50,600	-
[7820]	26/08/03	713	716	709	713	0	0.00	57,900	-
[7820]	26/07/31	723	724	713	713	-10	-1.38	66,900	-
[7820]	26/07/30	725	729	720	723	-8	-1.09	61,400	-
[7820]	26/07/29	724	733	723	731	+7	+0.97	76,300	-
[7820]	26/07/28	724	726	719	724	0	0.00	46,000	-
[7820]	26/07/27	725	729	718	724	+3	+0.42	84,500	-
[7820]	26/07/24	718	721	716	721	-1	-0.14	28,800	-
[7820]	26/07/23	726	726	718	722	-2	-0.28	32,400	-
[7820]	26/07/22	722	724	716	724	+3	+0.42	79,200	-
[7820]	26/07/21	717	725	717	721	+5	+0.70	53,100	-
[7820]	26/07/17	718	722	714	716	-2	-0.28	44,500	-
[7820]	26/07/16	724	727	718	718	-6	-0.83	37,600	-
[7820]	26/07/15	725	727	723	724	0	0.00	49,000	-
[7820]	26/07/14	722	732	721	724	+7	+0.98	53,300	-
[7820]	26/07/13	721	724	717	717	-4	-0.55	44,800	-
[7820]	26/07/10	727	727	720	721	-3	-0.41	30,300	-
[7820]	26/07/09	718	727	718	724	+5	+0.70	25,600	-
[7820]	26/07/08	721	724	719	719	-2	-0.28	20,700	-
[7820]	26/07/07	723	730	721	721	-1	-0.14	55,000	-
[7820]	26/07/06	720	726	719	722	+5	+0.70	26,300	-
[7820]	26/07/03	724	726	717	717	+1	+0.14	30,700	-
[7820]	26/07/02	712	725	712	716	+4	+0.56	33,200	-
[7820]	26/07/01	721	723	712	712	-11	-1.52	33,000	-
[7820]	26/06/30	724	724	715	723	+1	+0.14	58,000	-
[7820]	26/06/29	710	722	710	722	+12	+1.69	63,000	-
[7820]	26/06/26	708	712	701	710	+5	+0.71	28,300	-
[7820]	26/06/25	713	715	705	705	-3	-0.42	18,500	-
[7820]	26/06/24	712	717	708	708	-2	-0.28	30,700	-
[7820]	26/06/23	715	715	708	710	-7	-0.98	19,300	-
[7820]	26/06/22	712	718	706	717	+5	+0.70	52,600	-
[7820]	26/06/19	710	714	707	712	+4	+0.56	52,200	-
[7820]	26/06/18	716	721	708	708	-8	-1.12	23,900	-
[7820]	26/06/17	703	719	703	716	+8	+1.13	36,500	-
[7820]	26/06/16	710	712	700	708	-2	-0.28	68,100	-
[7820]	26/06/15	710	721	710	710	+2	+0.28	31,600	-
[7820]	26/06/12	705	711	703	708	-6	-0.84	49,200	-
[7820]	26/06/11	718	718	701	714	+3	+0.42	32,200	-
[7820]	26/06/10	709	713	704	711	+5	+0.71	53,800	-
[7820]	26/06/09	715	719	706	706	-5	-0.70	38,600	-
[7820]	26/06/08	711	722	708	711	-8	-1.11	54,900	-
[7820]	26/06/05	710	722	710	719	+12	+1.70	33,500	-
[7820]	26/06/04	718	718	703	707	-6	-0.84	35,000	-
[7820]	26/06/03	705	716	701	713	+8	+1.13	65,600	-
[7820]	26/06/02	715	716	705	705	-13	-1.81	54,800	-
[7820]	26/06/01	725	727	712	718	-7	-0.97	96,300	-
[7820]	26/05/29	726	737	725	725	+2	+0.28	34,100	-
[7820]	26/05/28	729	729	718	723	-5	-0.69	62,900	-
[7820]	26/05/27	725	729	720	728	+3	+0.41	40,800	-
[7820]	26/05/26	710	731	710	725	+13	+1.83	62,900	-
[7820]	26/05/25	724	726	712	712	-12	-1.66	67,800	-
[7820]	26/05/22	732	734	724	724	-7.0	-0.96	38,200	-
[7820]	26/05/21	739	744	731	731	+1.0	+0.14	30,600	-
[7820]	26/05/20	740	743	721	730	-11.0	-1.48	67,600	-
[7820]	26/05/19	740	747	735	741	+16.0	+2.21	60,900	-
[7820]	26/05/18	751	761	719	725	-40.0	-5.23	196,600	-
[7820]	26/05/15	774	774	765	765	-10.0	-1.29	52,400	-
[7820]	26/05/14	780	780	766	775	-2.0	-0.26	27,400	-
[7820]	26/05/13	778	780	773	777	+5.0	+0.65	21,200	-
[7820]	26/05/12	776	778	770	772	-7.0	-0.90	51,600	-
[7820]	26/05/11	780	784	772	779	+1.0	+0.13	48,800	-
[7820]	26/05/08	787	787	778	778	-9.0	-1.14	66,500	-
[7820]	26/05/07	797	797	787	787	-3.0	-0.38	29,600	-
[7820]	26/05/01	790	793	785	790	-2.0	-0.25	23,800	-
[7820]	26/04/30	791	795	789	792	-6.0	-0.75	30,500	-
[7820]	26/04/28	787	798	787	798	+11.0	+1.40	32,100	-
[7820]	26/04/27	786	789	786	787	-2	-0.25	33,100	-
[7820]	26/04/24	791	793	789	789	-2	-0.25	40,000	-
[7820]	26/04/23	797	797	791	791	-8	-1.00	42,300	-
[7820]	26/04/22	803	804	798	799	-5	-0.62	28,800	-
[7820]	26/04/21	806	810	804	804	-2	-0.25	25,000	-
[7820]	26/04/20	804	809	803	806	0	0.00	25,200	-
[7820]	26/04/17	801	808	801	806	0	0.00	19,100	-
[7820]	26/04/16	804	807	802	806	+4	+0.50	28,000	-
[7820]	26/04/15	802	807	798	802	+1	+0.12	42,100	-
[7820]	26/04/14	802	806	798	801	-1	-0.12	37,100	-
[7820]	26/04/13	811	811	802	802	-5	-0.62	23,600	-
[7820]	26/04/10	813	815	804	807	-5	-0.62	28,200	-
[7820]	26/04/09	823	826	812	812	-12	-1.46	19,100	-
[7820]	26/04/08	833	833	821	824	+4	+0.49	51,300	-
[7820]	26/04/07	814	820	812	820	+7	+0.86	33,400	-
[7820]	26/04/06	810	816	808	813	+3	+0.37	21,200	-
[7820]	26/04/03	804	812	804	810	+6	+0.75	22,100	-
[7820]	26/04/02	805	810	799	804	-1	-0.12	37,000	-
[7820]	26/04/01	801	808	800	805	+7	+0.88	74,600	-
[7820]	26/03/31	797	806	795	798	+2	+0.25	53,900	-
[7820]	26/03/30	799	799	783	796	-19	-2.33	100,200	-
[7820]	26/03/27	809	819	809	815	0	0.00	52,200	-
[7820]	26/03/26	827	827	809	815	-1	-0.12	36,900	-
[7820]	26/03/25	816	820	816	816	+6	+0.74	45,500	-
[7820]	26/03/24	810	813	806	810	+9	+1.12	36,300	-
[7820]	26/03/23	802	804	796	801	-7	-0.87	100,700	-
[7820]	26/03/19	817	819	808	808	-22	-2.65	46,800	-
[7820]	26/03/18	818	833	818	830	+14	+1.72	50,900	-
[7820]	26/03/17	819	824	816	816	+3	+0.37	27,200	-
[7820]	26/03/16	811	817	810	813	+4	+0.49	34,500	-
[7820]	26/03/13	814	815	809	809	-7	-0.86	38,300	-
[7820]	26/03/12	825	826	814	816	-10	-1.21	29,500	-
[7820]	26/03/11	831	840	825	826	-4	-0.48	25,500	-
[7820]	26/03/10	831	831	821	830	+14	+1.72	56,800	-
[7820]	26/03/09	817	820	807	816	-8	-0.97	69,600	-
[7820]	26/03/06	825	828	819	824	-2	-0.24	38,700	-
[7820]	26/03/05	831	837	823	826	+10	+1.23	38,800	-
[7820]	26/03/04	818	827	807	816	-14	-1.69	88,700	-
[7820]	26/03/03	845	847	829	830	-15	-1.78	49,800	-
[7820]	26/03/02	855	855	842	845	-15	-1.74	70,600	-
[7820]	26/02/27	858	863	854	860	+7	+0.82	62,000	-
[7820]	26/02/26	865	865	851	853	-7	-0.81	32,100	-
[7820]	26/02/25	868	870	854	860	-2	-0.23	60,400	-
[7820]	26/02/24	854	866	845	862	+17	+2.01	66,600	-
[7820]	26/02/20	845	852	842	845	-9	-1.05	65,700	-
[7820]	26/02/19	848	857	845	854	+6	+0.71	86,800	-
[7820]	26/02/18	860	863	848	848	-14	-1.62	56,500	-
[7820]	26/02/17	855	866	851	862	+3	+0.35	51,900	-
[7820]	26/02/16	859	861	847	859	+5	+0.59	54,200	-
[7820]	26/02/13	865	868	849	854	+4	+0.47	49,000	-
[7820]	26/02/12	855	864	850	850	+10	+1.19	91,300	-
[7820]	26/02/10	845	845	837	840	-5	-0.59	46,300	-
[7820]	26/02/09	842	845	833	845	+18	+2.18	70,800	-
[7820]	26/02/06	825	827	822	827	+2	+0.24	21,600	-
[7820]	26/02/05	822	829	817	825	+3	+0.36	40,600	-
[7820]	26/02/04	811	826	809	822	+11	+1.36	37,600	-
[7820]	26/02/03	814	814	807	811	-6	-0.73	47,300	-
[7820]	26/02/02	821	825	812	817	-4	-0.49	42,100	-
[7820]	26/01/30	815	823	814	821	+10	+1.23	45,000	-
[7820]	26/01/29	814	814	804	811	-4	-0.49	46,300	-
[7820]	26/01/28	820	820	811	815	-4	-0.49	35,200	-
[7820]	26/01/27	819	825	813	819	-3	-0.36	55,000	-
[7820]	26/01/26	832	832	818	822	-15	-1.79	56,200	-
[7820]	26/01/23	836	840	833	837	+2	+0.24	33,800	-
[7820]	26/01/22	828	836	826	835	+8	+0.97	27,600	-
[7820]	26/01/21	828	828	821	827	-3	-0.36	26,100	-
[7820]	26/01/20	839	839	824	830	-9	-1.07	58,000	-
[7820]	26/01/19	841	842	836	839	-1	-0.12	21,600	-
[7820]	26/01/16	840	841	836	840	0	0.00	30,800	-
[7820]	26/01/15	841	843	837	840	-5	-0.59	23,000	-
[7820]	26/01/14	837	845	837	845	+9	+1.08	42,200	-
[7820]	26/01/13	851	851	833	836	0	0.00	32,600	-
[7820]	26/01/09	840	843	835	836	-5	-0.59	26,500	-
[7820]	26/01/08	844	849	837	841	-1	-0.12	23,900	-
[7820]	26/01/07	853	855	842	842	-8	-0.94	25,600	-
[7820]	26/01/06	849	852	843	850	+5	+0.59	31,400	-
[7820]	26/01/05	831	845	831	845	+13	+1.56	38,200	-
[7820]	25/12/30	841	841	832	832	-4	-0.48	15,900	-
[7820]	25/12/29	840	843	833	836	-4	-0.48	21,800	-
[7820]	25/12/26	839	841	836	840	+3	+0.36	19,500	-
[7820]	25/12/25	836	842	833	837	+3	+0.36	24,900	-
[7820]	25/12/24	832	841	828	834	+7	+0.85	36,300	-
[7820]	25/12/23	830	835	827	827	-8	-0.96	32,600	-
[7820]	25/12/22	831	837	827	835	+4	+0.48	27,000	-
[7820]	25/12/19	826	832	824	831	+6	+0.73	30,500	-
[7820]	25/12/18	819	825	815	825	+7	+0.86	24,200	-
[7820]	25/12/17	819	820	815	818	+3	+0.37	13,100	-
[7820]	25/12/16	815	821	814	815	-3	-0.37	24,200	-
[7820]	25/12/15	815	822	813	818	+2	+0.25	22,200	-
[7820]	25/12/12	818	823	816	816	+1	+0.12	19,200	-
[7820]	25/12/11	827	827	815	815	-5	-0.61	21,300	-
[7820]	25/12/10	828	828	816	820	-5	-0.61	40,500	-
[7820]	25/12/09	819	825	813	825	+7	+0.86	26,800	-
[7820]	25/12/08	811	820	807	818	+13	+1.61	32,100	-
[7820]	25/12/05	814	814	805	805	-9	-1.11	35,100	-
[7820]	25/12/04	814	817	809	814	-1	-0.12	25,900	-
[7820]	25/12/03	826	826	815	815	-11	-1.33	23,400	-
[7820]	25/12/02	825	833	822	826	0	0.00	19,700	-
[7820]	25/12/01	845	845	826	826	-20	-2.36	24,700	-
[7820]	25/11/28	855	855	843	846	-7	-0.82	30,000	-
[7820]	25/11/27	855	858	849	853	+3	+0.35	29,100	-
[7820]	25/11/26	853	858	848	850	+6	+0.71	27,000	-
[7820]	25/11/25	847	850	840	844	-8	-0.94	25,300	-
[7820]	25/11/21	829	852	827	852	+23	+2.77	32,400	-
[7820]	25/11/20	840	840	829	829	-4	-0.48	17,600	-
[7820]	25/11/19	846	849	829	833	-7	-0.83	29,500	-
[7820]	25/11/18	855	868	840	840	-15	-1.75	54,500	-
[7820]	25/11/17	840	858	837	855	+16	+1.91	53,500	-
[7820]	25/11/14	823	842	815	839	+10	+1.21	41,300	-
[7820]	25/11/13	824	829	824	829	+9	+1.10	20,000	-
[7820]	25/11/12	816	820	811	820	+7	+0.86	20,300	-
[7820]	25/11/11	814	814	806	813	+1	+0.12	19,900	-
[7820]	25/11/10	814	814	806	812	+6	+0.74	31,800	-
[7820]	25/11/07	803	806	797	806	+7	+0.88	14,800	-
[7820]	25/11/06	800	806	799	799	-2	-0.25	14,000	-
[7820]	25/11/05	805	805	796	801	-5	-0.62	35,800	-
[7820]	25/11/04	810	810	802	806	-3	-0.37	20,800	-
[7820]	25/10/31	814	814	802	809	+2	+0.25	29,000	-
[7820]	25/10/30	803	808	801	807	+9	+1.13	159,800	-
[7820]	25/10/29	805	808	796	798	-6	-0.75	58,400	-
[7820]	25/10/28	821	822	804	804	-20	-2.43	38,700	-
[7820]	25/10/27	834	838	820	824	+1	+0.12	32,200	-
[7820]	25/10/24	833	840	823	823	-10	-1.20	25,100	-
[7820]	25/10/23	814	837	814	833	+30	+3.74	61,500	-
[7820]	25/10/22	839	841	803	803	-29	-3.49	102,900	-
[7820]	25/10/21	839	839	829	832	-5	-0.60	27,000	-
[7820]	25/10/20	845	847	835	837	-3	-0.36	33,100	-
[7820]	25/10/17	836	842	834	840	+9	+1.08	25,600	-
[7820]	25/10/16	832	837	831	831	0	0.00	19,700	-
[7820]	25/10/15	821	831	819	831	+12	+1.47	44,100	-
[7820]	25/10/14	818	819	808	819	-3	-0.36	34,500	-
[7820]	25/10/10	821	823	814	822	0	0.00	31,900	-
[7820]	25/10/09	828	828	817	822	+3	+0.37	33,700	-
[7820]	25/10/08	816	824	813	819	+7	+0.86	38,500	-
[7820]	25/10/07	812	816	807	812	-2	-0.25	30,000	-
[7820]	25/10/06	820	821	810	814	+6	+0.74	28,900	-
[7820]	25/10/03	807	809	805	808	+5	+0.62	15,800	-
[7820]	25/10/02	810	810	803	803	-2	-0.25	31,900	-
[7820]	25/10/01	810	810	803	805	-2	-0.25	24,500	-
[7820]	25/09/30	812	812	802	807	+2	+0.25	27,100	-
[7820]	25/09/29	820	820	805	805	-24	-2.90	40,900	-
[7820]	25/09/26	827	833	824	829	+2	+0.24	43,000	-
[7820]	25/09/25	820	828	818	827	+8	+0.98	33,600	-
[7820]	25/09/24	812	819	807	819	+9	+1.11	50,200	-
[7820]	25/09/22	812	813	807	810	+4	+0.50	29,100	-
[7820]	25/09/19	808	811	805	806	-2	-0.25	39,600	-
[7820]	25/09/18	811	811	805	808	+1	+0.12	19,200	-
[7820]	25/09/17	813	813	804	807	-8	-0.98	27,400	-
[7820]	25/09/16	818	818	808	815	+1	+0.12	44,100	-
[7820]	25/09/12	809	816	809	814	+1	+0.12	23,700	-
[7820]	25/09/11	817	817	809	813	-1	-0.12	17,200	-
[7820]	25/09/10	817	817	809	814	+3	+0.37	19,100	-
[7820]	25/09/09	817	821	810	811	-4	-0.49	29,300	-
[7820]	25/09/08	815	815	810	815	+7	+0.87	20,200	-
[7820]	25/09/05	811	812	806	808	-1	-0.12	15,300	-