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
[7823]	26/10/29	750	758	746	755	+5.0	+0.67	306,600	24,701,757,440
[7823]	26/10/28	767	767	750	750	-18.0	-2.34	76,800	24,538,169,344
[7823]	26/10/27	778	778	767	768	-13.0	-1.66	45,900	25,127,086,080
[7823]	26/10/26	792	792	776	781	-11.0	-1.39	44,400	25,552,414,720
[7823]	26/10/23	788	805	785	792	+9.0	+1.15	136,200	25,912,307,712
[7823]	26/10/22	783	787	780	783	+3.0	+0.38	31,100	25,617,850,368
[7823]	26/10/21	794	794	778	780	-14.0	-1.76	38,700	25,519,695,872
[7823]	26/10/20	790	803	785	794	+4.0	+0.51	92,400	25,977,743,360
[7823]	26/10/19	793	793	786	790	-3.0	-0.38	37,200	25,846,872,064
[7823]	26/10/16	785	793	784	793	+11.0	+1.41	49,100	25,945,024,512
[7823]	26/10/15	790	793	780	782	-5.0	-0.64	82,300	25,585,131,520
[7823]	26/10/14	781	795	771	787	+10.0	+1.29	181,600	25,748,719,616
[7823]	26/10/13	767	780	766	777	+12.0	+1.57	45,400	25,421,543,424
[7823]	26/10/09	758	770	757	765	+3.0	+0.39	45,900	25,028,933,632
[7823]	26/10/08	762	763	758	762	-6.0	-0.78	52,300	24,930,781,184
[7823]	26/10/07	763	770	763	768	+1.0	+0.13	51,300	25,127,086,080
[7823]	26/10/06	763	772	763	767	-1.0	-0.13	61,900	25,094,369,280
[7823]	26/10/05	765	774	762	768	-1.0	-0.13	79,600	25,127,086,080
[7823]	26/10/02	777	778	768	769	-10.0	-1.28	72,700	25,159,802,880
[7823]	26/10/01	787	789	779	779	-15.0	-1.89	72,600	25,486,979,072
[7823]	26/09/30	795	799	790	794	-4.0	-0.50	56,300	25,977,743,360
[7823]	26/09/29	803	806	793	798	-25.0	-3.04	212,600	26,108,612,608
[7823]	26/09/28	826	830	823	823	0	+0.00	112,000	26,926,551,040
[7823]	26/09/25	822	832	822	823	+1.0	+0.12	136,400	26,926,551,040
[7823]	26/09/24	821	827	819	822	-3.0	-0.36	105,300	26,893,834,240
[7823]	26/09/18	823	832	820	825	-2.0	-0.24	86,200	26,991,986,688
[7823]	26/09/17	819	829	819	827	+6.0	+0.73	75,200	27,057,422,336
[7823]	26/09/16	828	833	820	821	-8.0	-0.97	68,100	26,861,117,440
[7823]	26/09/15	827	837	824	829	+6.0	+0.73	64,700	27,122,857,984
[7823]	26/09/14	816	826	816	823	+4.0	+0.49	35,700	26,926,551,040
[7823]	26/09/11	811	824	811	819	+1.0	+0.12	61,500	26,795,681,792
[7823]	26/09/10	812	826	812	818	+2.0	+0.25	36,600	26,762,964,992
[7823]	26/09/09	814	826	814	816	-4.0	-0.49	53,600	26,697,529,344
[7823]	26/09/08	831	831	818	820	-14.0	-1.68	39,600	26,828,398,592
[7823]	26/09/07	850	852	832	834	-19.0	-2.23	52,400	27,286,444,032
[7823]	26/09/04	847	857	843	853	+2.0	+0.24	37,400	27,908,079,616
[7823]	26/09/03	857	865	851	851	-4.0	-0.47	77,600	27,842,643,968
[7823]	26/09/02	867	870	845	855	-20.0	-2.29	94,500	27,973,513,216
[7823]	26/09/01	876	882	869	875	-6.0	-0.68	99,800	28,627,865,600
[7823]	26/08/31	885	889	876	881	+11.0	+1.26	87,200	28,824,170,496
[7823]	26/08/28	864	883	864	870	-2.0	-0.23	281,100	28,464,277,504
[7823]	26/08/27	870	877	867	872	0	+0.00	147,200	28,529,713,152
[7823]	26/08/26	871	881	870	872	-3.0	-0.34	54,400	28,529,713,152
[7823]	26/08/25	880	891	871	875	-9.0	-1.02	77,400	28,627,865,600
[7823]	26/08/24	863	889	863	884	+21.0	+2.43	96,600	28,922,322,944
[7823]	26/08/21	860	872	852	863	+3.0	+0.35	57,200	28,235,253,760
[7823]	26/08/20	832	865	832	860	+21.0	+2.50	130,400	28,137,101,312
[7823]	26/08/19	832	845	828	839	-1.0	-0.12	87,200	27,450,032,128
[7823]	26/08/18	846	846	833	840	+1.0	+0.12	62,000	27,482,750,976
[7823]	26/08/17	851	857	839	839	-15	-1.76	76,500	-
[7823]	26/08/14	841	858	835	854	+10	+1.18	44,900	-
[7823]	26/08/13	842	858	837	844	+6	+0.72	56,700	-
[7823]	26/08/12	841	848	833	838	-5	-0.59	60,500	-
[7823]	26/08/10	854	860	841	843	-11	-1.29	53,400	-
[7823]	26/08/07	825	856	825	854	+14	+1.67	54,400	-
[7823]	26/08/06	842	857	837	840	+2	+0.24	32,100	-
[7823]	26/08/05	847	854	837	838	-12	-1.41	22,900	-
[7823]	26/08/04	864	864	850	850	-14	-1.62	41,500	-
[7823]	26/08/03	884	884	858	864	-20	-2.26	35,000	-
[7823]	26/07/31	894	908	880	884	-10	-1.12	22,500	-
[7823]	26/07/30	901	906	889	894	-15	-1.65	22,600	-
[7823]	26/07/29	885	910	885	909	+24	+2.71	49,200	-
[7823]	26/07/28	889	893	878	885	+2	+0.23	30,700	-
[7823]	26/07/27	855	888	855	883	+28	+3.27	49,600	-
[7823]	26/07/24	844	867	833	855	+3	+0.35	30,900	-
[7823]	26/07/23	860	869	852	852	-6	-0.70	11,200	-
[7823]	26/07/22	872	872	858	858	-6	-0.69	17,600	-
[7823]	26/07/21	862	875	862	864	+1	+0.12	18,600	-
[7823]	26/07/17	884	885	863	863	-8	-0.92	31,000	-
[7823]	26/07/16	869	872	864	871	+6	+0.69	17,000	-
[7823]	26/07/15	865	868	862	865	+7	+0.82	10,700	-
[7823]	26/07/14	858	865	858	858	+8	+0.94	8,300	-
[7823]	26/07/13	874	878	841	850	-19	-2.19	34,500	-
[7823]	26/07/10	878	878	867	869	+3	+0.35	38,800	-
[7823]	26/07/09	870	871	865	866	-2	-0.23	17,000	-
[7823]	26/07/08	864	874	863	868	+8	+0.93	39,000	-
[7823]	26/07/07	863	867	860	860	+5	+0.58	10,800	-
[7823]	26/07/06	864	864	855	855	-4	-0.47	16,500	-
[7823]	26/07/03	865	875	859	859	-6	-0.69	25,600	-
[7823]	26/07/02	861	876	861	865	+10	+1.17	21,200	-
[7823]	26/07/01	864	869	853	855	-8	-0.93	29,800	-
[7823]	26/06/30	866	873	855	863	+7	+0.82	28,600	-
[7823]	26/06/29	849	865	849	856	+11	+1.30	38,400	-
[7823]	26/06/26	837	850	837	845	+9	+1.08	22,100	-
[7823]	26/06/25	845	850	836	836	-10	-1.18	14,000	-
[7823]	26/06/24	844	853	844	846	+2	+0.24	16,900	-
[7823]	26/06/23	841	850	838	844	+2	+0.24	28,500	-
[7823]	26/06/22	844	859	842	842	-17	-1.98	25,400	-
[7823]	26/06/19	852	862	852	859	-8	-0.92	15,100	-
[7823]	26/06/18	856	868	854	867	+18	+2.12	42,800	-
[7823]	26/06/17	851	860	849	849	-2	-0.24	16,700	-
[7823]	26/06/16	851	856	843	851	0	0.00	15,900	-
[7823]	26/06/15	862	880	851	851	-19	-2.18	32,500	-
[7823]	26/06/12	824	876	822	870	+31	+3.69	146,000	-
[7823]	26/06/11	851	853	837	839	-11	-1.29	17,000	-
[7823]	26/06/10	850	862	848	850	-18	-2.07	40,600	-
[7823]	26/06/09	820	868	820	868	+49	+5.98	47,500	-
[7823]	26/06/08	828	834	819	819	-10	-1.21	22,900	-
[7823]	26/06/05	814	829	814	829	+15	+1.84	36,300	-
[7823]	26/06/04	811	814	808	814	+3	+0.37	15,400	-
[7823]	26/06/03	802	811	800	811	+8	+1.00	34,800	-
[7823]	26/06/02	807	810	803	803	-2	-0.25	23,400	-
[7823]	26/06/01	806	815	805	805	-5	-0.62	46,500	-
[7823]	26/05/29	817	822	810	810	-5	-0.61	37,100	-
[7823]	26/05/28	815	815	809	815	+1	+0.12	18,200	-
[7823]	26/05/27	804	814	803	814	+8	+0.99	22,600	-
[7823]	26/05/26	807	810	800	806	-1	-0.12	25,600	-
[7823]	26/05/25	810	810	803	807	-3	-0.37	17,000	-
[7823]	26/05/22	814	814	805	810	-1.0	-0.12	13,900	-
[7823]	26/05/21	815	815	810	811	-3.0	-0.37	8,000	-
[7823]	26/05/20	812	814	808	814	+3.0	+0.37	19,400	-
[7823]	26/05/19	807	813	807	811	+6.0	+0.75	26,400	-
[7823]	26/05/18	805	807	791	805	-7.0	-0.86	64,200	-
[7823]	26/05/15	806	812	803	812	+9.0	+1.12	19,400	-
[7823]	26/05/14	808	811	801	803	-4.0	-0.50	21,600	-
[7823]	26/05/13	807	813	807	807	0	+0.00	22,600	-
[7823]	26/05/12	804	810	802	807	+6.0	+0.75	22,600	-
[7823]	26/05/11	807	809	801	801	-7.0	-0.87	27,100	-
[7823]	26/05/08	806	811	806	808	-2.0	-0.25	34,300	-
[7823]	26/05/07	809	815	807	810	+3.0	+0.37	16,800	-
[7823]	26/05/01	811	811	805	807	-2.0	-0.25	28,700	-
[7823]	26/04/30	813	814	809	809	-2.0	-0.25	23,100	-
[7823]	26/04/28	808	813	807	811	+7.0	+0.87	20,000	-
[7823]	26/04/27	810	810	804	804	-6	-0.74	41,700	-
[7823]	26/04/24	811	812	807	810	0	0.00	18,200	-
[7823]	26/04/23	809	812	806	810	+2	+0.25	18,300	-
[7823]	26/04/22	811	814	808	808	-3	-0.37	11,200	-
[7823]	26/04/21	816	816	810	811	-1	-0.12	7,500	-
[7823]	26/04/20	825	825	812	812	-14	-1.69	20,300	-
[7823]	26/04/17	818	826	814	826	+9	+1.10	23,400	-
[7823]	26/04/16	816	817	812	817	+6	+0.74	10,800	-
[7823]	26/04/15	819	822	811	811	-4	-0.49	16,000	-
[7823]	26/04/14	823	825	810	815	-10	-1.21	13,400	-
[7823]	26/04/13	826	828	822	825	-1	-0.12	8,900	-
[7823]	26/04/10	831	831	823	826	+3	+0.36	10,900	-
[7823]	26/04/09	822	829	822	823	+1	+0.12	12,000	-
[7823]	26/04/08	836	836	822	822	-6	-0.72	26,700	-
[7823]	26/04/07	822	828	822	828	+6	+0.73	19,800	-
[7823]	26/04/06	824	824	820	822	+1	+0.12	9,300	-
[7823]	26/04/03	824	828	819	821	-2	-0.24	21,600	-
[7823]	26/04/02	825	827	815	823	-2	-0.24	21,800	-
[7823]	26/04/01	823	826	821	825	+7	+0.86	25,500	-
[7823]	26/03/31	812	822	812	818	+7	+0.86	20,700	-
[7823]	26/03/30	800	817	799	811	-14	-1.70	46,300	-
[7823]	26/03/27	822	828	820	825	+2	+0.24	48,100	-
[7823]	26/03/26	824	824	818	823	-1	-0.12	26,300	-
[7823]	26/03/25	813	827	813	824	+14	+1.73	40,200	-
[7823]	26/03/24	815	819	810	810	-2	-0.25	24,700	-
[7823]	26/03/23	811	815	807	812	-22	-2.64	28,400	-
[7823]	26/03/19	816	834	809	834	+16	+1.96	48,300	-
[7823]	26/03/18	811	818	811	818	+7	+0.86	19,000	-
[7823]	26/03/17	810	815	810	811	+1	+0.12	23,700	-
[7823]	26/03/16	809	812	808	810	+3	+0.37	19,700	-
[7823]	26/03/13	807	811	805	807	-3	-0.37	30,700	-
[7823]	26/03/12	809	810	804	810	+2	+0.25	40,700	-
[7823]	26/03/11	811	814	808	808	-5	-0.62	19,900	-
[7823]	26/03/10	814	814	809	813	+5	+0.62	34,300	-
[7823]	26/03/09	801	810	798	808	0	0.00	44,700	-
[7823]	26/03/06	810	810	803	808	-6	-0.74	48,600	-
[7823]	26/03/05	811	821	810	814	+5	+0.62	28,300	-
[7823]	26/03/04	801	809	798	809	+4	+0.50	81,400	-
[7823]	26/03/03	811	812	804	805	-6	-0.74	59,600	-
[7823]	26/03/02	815	817	811	811	-10	-1.22	35,200	-
[7823]	26/02/27	810	821	810	821	+10	+1.23	20,100	-
[7823]	26/02/26	819	819	811	811	-4	-0.49	24,900	-
[7823]	26/02/25	820	820	812	815	-2	-0.24	31,300	-
[7823]	26/02/24	818	822	813	817	+7	+0.86	28,200	-
[7823]	26/02/20	815	818	810	810	-7	-0.86	31,600	-
[7823]	26/02/19	819	819	811	817	-2	-0.24	19,000	-
[7823]	26/02/18	829	829	819	819	-10	-1.21	16,900	-
[7823]	26/02/17	838	839	829	829	-9	-1.07	21,700	-
[7823]	26/02/16	840	842	833	838	+1	+0.12	29,400	-
[7823]	26/02/13	837	843	834	837	-5	-0.59	15,800	-
[7823]	26/02/12	840	843	836	842	+6	+0.72	24,100	-
[7823]	26/02/10	835	845	835	836	-1	-0.12	28,500	-
[7823]	26/02/09	833	841	833	837	+8	+0.97	35,900	-
[7823]	26/02/06	826	830	824	829	-2	-0.24	21,900	-
[7823]	26/02/05	832	835	826	831	+3	+0.36	28,400	-
[7823]	26/02/04	823	828	818	828	+2	+0.24	33,900	-
[7823]	26/02/03	818	829	815	826	+9	+1.10	54,400	-
[7823]	26/02/02	828	832	814	817	-7	-0.85	42,200	-
[7823]	26/01/30	820	824	813	824	+14	+1.73	23,500	-
[7823]	26/01/29	820	825	810	810	-9	-1.10	51,300	-
[7823]	26/01/28	819	825	819	819	-2	-0.24	30,700	-
[7823]	26/01/27	832	832	818	821	-18	-2.15	31,400	-
[7823]	26/01/26	823	841	822	839	+21	+2.57	103,500	-
[7823]	26/01/23	820	825	818	818	-4	-0.49	27,100	-
[7823]	26/01/22	807	825	807	822	+15	+1.86	39,600	-
[7823]	26/01/21	808	810	805	807	0	0.00	22,300	-
[7823]	26/01/20	809	812	807	807	-3	-0.37	20,800	-
[7823]	26/01/19	813	813	809	810	-3	-0.37	16,500	-
[7823]	26/01/16	811	814	810	813	+3	+0.37	14,700	-
[7823]	26/01/15	807	812	807	810	+1	+0.12	23,000	-
[7823]	26/01/14	806	810	806	809	+3	+0.37	25,400	-
[7823]	26/01/13	809	810	806	806	+3	+0.37	32,100	-
[7823]	26/01/09	807	809	802	803	-3	-0.37	39,800	-
[7823]	26/01/08	809	810	806	806	-2	-0.25	28,600	-
[7823]	26/01/07	812	812	808	808	-2	-0.25	18,000	-
[7823]	26/01/06	811	813	808	810	+2	+0.25	36,400	-
[7823]	26/01/05	817	817	808	808	0	0.00	39,700	-
[7823]	25/12/30	815	815	808	808	-4	-0.49	14,400	-
[7823]	25/12/29	813	814	811	812	0	0.00	14,400	-
[7823]	25/12/26	811	812	808	812	+5	+0.62	14,000	-
[7823]	25/12/25	808	810	806	807	-2	-0.25	12,900	-
[7823]	25/12/24	822	822	807	809	-10	-1.22	26,900	-
[7823]	25/12/23	811	819	810	819	+13	+1.61	36,500	-
[7823]	25/12/22	810	811	806	806	0	0.00	21,800	-
[7823]	25/12/19	817	817	806	806	-8	-0.98	51,600	-
[7823]	25/12/18	813	816	808	814	+5	+0.62	39,600	-
[7823]	25/12/17	810	810	804	809	+4	+0.50	19,900	-
[7823]	25/12/16	816	816	805	805	-9	-1.11	18,200	-
[7823]	25/12/15	808	814	808	814	+4	+0.49	8,400	-
[7823]	25/12/12	807	811	807	810	+9	+1.12	28,700	-
[7823]	25/12/11	810	810	801	801	-4	-0.50	28,800	-
[7823]	25/12/10	812	812	805	805	-3	-0.37	40,100	-
[7823]	25/12/09	806	808	801	808	+5	+0.62	47,100	-
[7823]	25/12/08	808	810	803	803	-4	-0.50	42,200	-
[7823]	25/12/05	810	812	807	807	-4	-0.49	20,200	-
[7823]	25/12/04	812	813	805	811	+3	+0.37	21,500	-
[7823]	25/12/03	813	815	808	808	-5	-0.62	17,300	-
[7823]	25/12/02	821	821	811	813	-3	-0.37	15,500	-
[7823]	25/12/01	833	833	814	816	-13	-1.57	19,700	-
[7823]	25/11/28	828	831	825	829	+6	+0.73	13,200	-
[7823]	25/11/27	826	830	823	823	+1	+0.12	14,400	-
[7823]	25/11/26	823	827	822	822	0	0.00	15,800	-
[7823]	25/11/25	817	822	816	822	-7	-0.84	31,900	-
[7823]	25/11/21	819	830	819	829	+11	+1.34	24,900	-
[7823]	25/11/20	816	821	813	818	+8	+0.99	22,400	-
[7823]	25/11/19	811	816	810	810	0	0.00	15,700	-
[7823]	25/11/18	809	814	809	810	0	0.00	18,000	-
[7823]	25/11/17	819	819	807	810	0	0.00	16,900	-
[7823]	25/11/14	815	818	810	810	-6	-0.74	18,000	-
[7823]	25/11/13	817	820	815	816	-1	-0.12	17,000	-
[7823]	25/11/12	816	823	815	817	+1	+0.12	27,700	-
[7823]	25/11/11	822	824	809	816	-5	-0.61	22,100	-
[7823]	25/11/10	823	828	820	821	-2	-0.24	26,800	-
[7823]	25/11/07	830	831	816	823	-9	-1.08	23,700	-
[7823]	25/11/06	831	837	826	832	-6	-0.72	24,500	-
[7823]	25/11/05	838	842	826	838	-3	-0.36	47,300	-
[7823]	25/11/04	834	844	830	841	-3	-0.36	53,900	-
[7823]	25/10/31	841	845	815	844	+33	+4.07	109,800	-
[7823]	25/10/30	799	814	799	811	+10	+1.25	224,800	-
[7823]	25/10/29	804	808	796	801	-2	-0.25	69,300	-
[7823]	25/10/28	810	811	800	803	-12	-1.47	47,300	-
[7823]	25/10/27	811	815	811	815	+2	+0.25	35,300	-
[7823]	25/10/24	812	814	809	813	-3	-0.37	21,400	-
[7823]	25/10/23	810	818	810	816	+5	+0.62	23,700	-
[7823]	25/10/22	810	814	808	811	+1	+0.12	35,500	-
[7823]	25/10/21	810	814	808	810	0	0.00	19,400	-
[7823]	25/10/20	807	813	807	810	+5	+0.62	19,000	-
[7823]	25/10/17	807	807	800	805	-2	-0.25	21,000	-
[7823]	25/10/16	800	808	800	807	+2	+0.25	36,300	-
[7823]	25/10/15	793	805	786	805	+20	+2.55	47,900	-
[7823]	25/10/14	793	800	785	785	-13	-1.63	51,100	-
[7823]	25/10/10	803	806	797	798	-9	-1.12	52,400	-
[7823]	25/10/09	811	811	803	807	-4	-0.49	34,500	-
[7823]	25/10/08	810	815	807	811	-2	-0.25	24,600	-
[7823]	25/10/07	809	813	806	813	0	0.00	19,400	-
[7823]	25/10/06	815	815	809	813	+3	+0.37	45,200	-
[7823]	25/10/03	803	813	803	810	+6	+0.75	24,900	-
[7823]	25/10/02	804	807	799	804	0	0.00	33,500	-
[7823]	25/10/01	815	815	804	804	-8	-0.99	43,100	-
[7823]	25/09/30	814	817	808	812	-1	-0.12	38,800	-
[7823]	25/09/29	810	817	810	813	-6	-0.73	235,900	-
[7823]	25/09/26	814	821	811	819	+2	+0.24	371,800	-
[7823]	25/09/25	813	819	812	817	+7	+0.86	97,300	-
[7823]	25/09/24	810	813	808	810	+4	+0.50	180,200	-
[7823]	25/09/22	810	813	806	806	0	0.00	111,200	-
[7823]	25/09/19	810	812	805	806	-2	-0.25	94,600	-
[7823]	25/09/18	810	810	807	808	-2	-0.25	33,100	-
[7823]	25/09/17	811	812	808	810	-2	-0.25	56,800	-
[7823]	25/09/16	810	813	810	812	+3	+0.37	48,800	-
[7823]	25/09/12	812	812	806	809	+4	+0.50	56,200	-
[7823]	25/09/11	808	810	804	805	-3	-0.37	45,900	-
[7823]	25/09/10	810	812	807	808	+1	+0.12	23,300	-
[7823]	25/09/09	812	815	806	807	-4	-0.49	47,500	-
[7823]	25/09/08	818	818	810	811	-2	-0.25	75,600	-
[7823]	25/09/05	814	816	810	813	-2	-0.25	47,600	-