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
[7831]	26/10/29	60	62	60	62	+2.0	+3.33	148,200	962,379,520
[7831]	26/10/28	63	65	60	60	-3.0	-4.76	164,100	931,334,976
[7831]	26/10/27	66	67	62	63	-3.0	-4.55	126,800	977,901,760
[7831]	26/10/26	66	67	66	66	-1.0	-1.49	8,300	1,024,468,480
[7831]	26/10/23	66	67	66	67	0	+0.00	21,200	1,039,990,720
[7831]	26/10/22	67	67	66	67	0	+0.00	21,900	1,039,990,720
[7831]	26/10/21	68	68	66	67	+1.0	+1.52	74,400	1,039,990,720
[7831]	26/10/20	66	66	65	66	0	+0.00	3,600	1,024,468,480
[7831]	26/10/19	65	67	65	66	0	+0.00	33,100	1,024,468,480
[7831]	26/10/16	67	67	65	66	0	+0.00	31,200	1,024,468,480
[7831]	26/10/15	67	67	66	66	-1.0	-1.49	6,400	1,024,468,480
[7831]	26/10/14	67	67	65	67	+1.0	+1.52	20,300	1,039,990,720
[7831]	26/10/13	65	67	65	66	0	+0.00	11,400	1,024,468,480
[7831]	26/10/09	67	67	65	66	0	+0.00	21,100	1,024,468,480
[7831]	26/10/08	67	67	66	66	-1.0	-1.49	14,100	1,024,468,480
[7831]	26/10/07	67	69	66	67	+1.0	+1.52	76,400	1,039,990,720
[7831]	26/10/06	66	67	66	66	0	+0.00	75,700	1,024,468,480
[7831]	26/10/05	67	67	66	66	0	+0.00	11,000	1,024,468,480
[7831]	26/10/02	66	66	66	66	-1.0	-1.49	5,000	1,024,468,480
[7831]	26/10/01	67	67	66	67	+1.0	+1.52	16,400	1,039,990,720
[7831]	26/09/30	66	67	66	66	0	+0.00	9,600	1,024,468,480
[7831]	26/09/29	66	67	66	66	0	+0.00	11,100	1,024,468,480
[7831]	26/09/28	66	67	66	66	0	+0.00	4,700	1,024,468,480
[7831]	26/09/25	65	66	65	66	0	+0.00	9,100	1,024,468,480
[7831]	26/09/24	65	66	65	66	+1.0	+1.54	22,300	1,024,468,480
[7831]	26/09/18	65	66	65	65	-1.0	-1.52	14,500	1,008,946,240
[7831]	26/09/17	65	67	65	66	0	+0.00	13,300	1,024,468,480
[7831]	26/09/16	66	66	65	66	0	+0.00	6,200	1,024,468,480
[7831]	26/09/15	66	67	66	66	0	+0.00	12,500	1,024,468,480
[7831]	26/09/14	67	67	65	66	-1.0	-1.49	26,400	1,024,468,480
[7831]	26/09/11	67	67	66	67	+1.0	+1.52	38,400	1,039,990,720
[7831]	26/09/10	66	67	66	66	0	+0.00	14,700	1,024,468,480
[7831]	26/09/09	66	67	66	66	-1.0	-1.49	25,100	1,024,468,480
[7831]	26/09/08	67	68	66	67	+1.0	+1.52	23,100	1,039,990,720
[7831]	26/09/07	69	69	65	66	-2.0	-2.94	92,400	1,024,468,480
[7831]	26/09/04	66	68	66	68	+1.0	+1.49	35,300	1,055,513,024
[7831]	26/09/03	67	67	66	67	0	+0.00	11,000	1,039,990,720
[7831]	26/09/02	67	67	66	67	0	+0.00	27,900	1,039,990,720
[7831]	26/09/01	68	68	67	67	-1.0	-1.47	18,500	1,039,990,720
[7831]	26/08/31	68	69	67	68	0	+0.00	14,200	1,055,513,024
[7831]	26/08/28	67	69	67	68	+1.0	+1.49	26,300	1,055,513,024
[7831]	26/08/27	67	68	67	67	0	+0.00	9,800	1,039,990,720
[7831]	26/08/26	67	68	67	67	-1.0	-1.47	35,700	1,039,990,720
[7831]	26/08/25	68	68	67	68	0	+0.00	19,400	1,055,513,024
[7831]	26/08/24	68	70	67	68	0	+0.00	43,500	1,055,513,024
[7831]	26/08/21	69	69	67	68	-2.0	-2.86	12,000	1,055,513,024
[7831]	26/08/20	67	70	67	70	+3.0	+4.48	86,800	1,086,557,440
[7831]	26/08/19	67	67	66	67	0	+0.00	5,800	1,039,990,720
[7831]	26/08/18	67	67	66	67	+1.0	+1.52	9,100	1,039,990,720
[7831]	26/08/17	66	67	66	66	-1	-1.49	9,900	-
[7831]	26/08/14	67	68	67	67	+1	+1.52	11,300	-
[7831]	26/08/13	67	68	66	66	-1	-1.49	25,600	-
[7831]	26/08/12	66	67	66	67	+1	+1.52	18,100	-
[7831]	26/08/10	66	67	66	66	-1	-1.49	24,200	-
[7831]	26/08/07	68	68	66	67	-1	-1.47	44,600	-
[7831]	26/08/06	68	68	67	68	0	0.00	7,900	-
[7831]	26/08/05	68	69	68	68	-1	-1.45	13,800	-
[7831]	26/08/04	68	69	68	69	+1	+1.47	14,200	-
[7831]	26/08/03	67	68	66	68	0	0.00	19,600	-
[7831]	26/07/31	67	69	67	68	0	0.00	37,500	-
[7831]	26/07/30	66	68	66	68	+1	+1.49	4,400	-
[7831]	26/07/29	68	68	66	67	-2	-2.90	43,800	-
[7831]	26/07/28	68	69	67	69	+1	+1.47	35,900	-
[7831]	26/07/27	67	68	67	68	+1	+1.49	13,500	-
[7831]	26/07/24	67	68	67	67	-1	-1.47	43,600	-
[7831]	26/07/23	67	68	67	68	+1	+1.49	7,600	-
[7831]	26/07/22	67	68	67	67	0	0.00	22,700	-
[7831]	26/07/21	67	68	66	67	0	0.00	23,900	-
[7831]	26/07/17	67	68	66	67	-1	-1.47	33,800	-
[7831]	26/07/16	68	68	67	68	0	0.00	3,700	-
[7831]	26/07/15	68	68	67	68	+1	+1.49	6,600	-
[7831]	26/07/14	67	68	67	67	0	0.00	6,100	-
[7831]	26/07/13	68	68	67	67	0	0.00	13,200	-
[7831]	26/07/10	67	68	67	67	-1	-1.47	9,900	-
[7831]	26/07/09	68	68	67	68	+1	+1.49	5,600	-
[7831]	26/07/08	67	68	66	67	0	0.00	10,200	-
[7831]	26/07/07	67	68	67	67	-2	-2.90	21,300	-
[7831]	26/07/06	67	70	67	69	+2	+2.99	41,400	-
[7831]	26/07/03	67	69	67	67	-1	-1.47	56,200	-
[7831]	26/07/02	67	68	66	68	+1	+1.49	22,400	-
[7831]	26/07/01	67	67	66	67	+1	+1.52	23,000	-
[7831]	26/06/30	64	67	64	66	+2	+3.13	48,300	-
[7831]	26/06/29	64	64	63	64	+1	+1.59	16,300	-
[7831]	26/06/26	65	65	63	63	-1	-1.56	32,500	-
[7831]	26/06/25	64	65	64	64	+1	+1.59	17,000	-
[7831]	26/06/24	66	66	62	63	-3	-4.55	75,600	-
[7831]	26/06/23	66	67	66	66	0	0.00	28,600	-
[7831]	26/06/22	66	67	66	66	0	0.00	6,200	-
[7831]	26/06/19	66	67	66	66	0	0.00	7,700	-
[7831]	26/06/18	68	68	65	66	-1	-1.49	67,900	-
[7831]	26/06/17	66	71	66	67	+1	+1.52	52,900	-
[7831]	26/06/16	70	70	66	66	-2	-2.94	32,100	-
[7831]	26/06/15	71	72	65	68	-8	-10.53	183,300	-
[7831]	26/06/12	75	76	74	76	+1	+1.33	12,100	-
[7831]	26/06/11	75	75	74	75	0	0.00	12,900	-
[7831]	26/06/10	74	76	73	75	-1	-1.32	28,500	-
[7831]	26/06/09	72	76	71	76	+4	+5.56	110,900	-
[7831]	26/06/08	71	73	71	72	-1	-1.37	20,000	-
[7831]	26/06/05	71	74	70	73	+2	+2.82	810,200	-
[7831]	26/06/04	72	72	70	71	-2	-2.74	49,100	-
[7831]	26/06/03	74	74	72	73	0	0.00	31,700	-
[7831]	26/06/02	76	76	68	73	-3	-3.95	129,000	-
[7831]	26/06/01	76	77	76	76	-1	-1.30	17,800	-
[7831]	26/05/29	77	78	76	77	0	0.00	21,100	-
[7831]	26/05/28	76	78	76	77	-1	-1.28	20,600	-
[7831]	26/05/27	77	78	76	78	+1	+1.30	53,400	-
[7831]	26/05/26	78	78	76	77	-1	-1.28	33,900	-
[7831]	26/05/25	79	79	77	78	0	0.00	12,400	-
[7831]	26/05/22	78	79	77	78	0	+0.00	10,000	-
[7831]	26/05/21	77	79	77	78	0	+0.00	20,700	-
[7831]	26/05/20	81	81	76	78	0	+0.00	65,300	-
[7831]	26/05/19	80	80	75	78	-4.0	-4.88	197,000	-
[7831]	26/05/18	85	85	78	82	-3.0	-3.53	57,800	-
[7831]	26/05/15	85	86	84	85	0	+0.00	22,700	-
[7831]	26/05/14	85	86	84	85	0	+0.00	24,800	-
[7831]	26/05/13	84	85	83	85	+1.0	+1.19	8,900	-
[7831]	26/05/12	84	85	84	84	0	+0.00	18,200	-
[7831]	26/05/11	85	86	83	84	-1.0	-1.18	41,300	-
[7831]	26/05/08	87	87	85	85	-2.0	-2.30	15,000	-
[7831]	26/05/07	84	87	84	87	+3.0	+3.57	39,900	-
[7831]	26/05/01	85	86	82	84	-1.0	-1.18	87,100	-
[7831]	26/04/30	87	87	85	85	0	+0.00	11,500	-
[7831]	26/04/28	85	87	85	85	0	+0.00	66,500	-
[7831]	26/04/27	85	86	85	85	0	0.00	13,400	-
[7831]	26/04/24	85	86	85	85	-1	-1.16	11,100	-
[7831]	26/04/23	87	88	85	86	-1	-1.15	59,800	-
[7831]	26/04/22	87	88	87	87	0	0.00	21,800	-
[7831]	26/04/21	88	88	87	87	0	0.00	13,800	-
[7831]	26/04/20	89	89	87	87	-1	-1.14	19,400	-
[7831]	26/04/17	88	90	88	88	+1	+1.15	18,200	-
[7831]	26/04/16	87	90	87	87	-1	-1.14	108,300	-
[7831]	26/04/15	88	89	88	88	0	0.00	27,500	-
[7831]	26/04/14	88	89	88	88	0	0.00	10,300	-
[7831]	26/04/13	88	89	87	88	-1	-1.12	38,800	-
[7831]	26/04/10	89	90	88	89	0	0.00	8,300	-
[7831]	26/04/09	90	90	89	89	-1	-1.11	3,100	-
[7831]	26/04/08	89	91	89	90	+1	+1.12	16,300	-
[7831]	26/04/07	88	92	88	89	+1	+1.14	64,300	-
[7831]	26/04/06	89	89	88	88	-1	-1.12	50,000	-
[7831]	26/04/03	90	90	88	89	-1	-1.11	75,700	-
[7831]	26/04/02	90	90	88	90	0	0.00	50,100	-
[7831]	26/04/01	89	90	88	90	+2	+2.27	57,400	-
[7831]	26/03/31	89	90	88	88	-1	-1.12	23,300	-
[7831]	26/03/30	89	91	87	89	0	0.00	101,500	-
[7831]	26/03/27	89	90	88	89	0	0.00	46,100	-
[7831]	26/03/26	91	91	87	89	-2	-2.20	122,300	-
[7831]	26/03/25	90	93	90	91	+1	+1.11	93,800	-
[7831]	26/03/24	90	92	90	90	+1	+1.12	835,100	-
[7831]	26/03/23	89	91	87	89	-1	-1.11	169,000	-
[7831]	26/03/19	92	94	90	90	-3	-3.23	328,600	-
[7831]	26/03/18	96	113	90	93	+2	+2.20	3,705,100	-
[7831]	26/03/17	91	93	89	91	0	0.00	52,500	-
[7831]	26/03/16	91	92	90	91	-3	-3.19	54,100	-
[7831]	26/03/13	94	96	93	94	0	0.00	77,400	-
[7831]	26/03/12	94	97	92	94	0	0.00	39,700	-
[7831]	26/03/11	90	94	90	94	+3	+3.30	68,300	-
[7831]	26/03/10	91	91	90	91	+1	+1.11	16,700	-
[7831]	26/03/09	89	91	88	90	-1	-1.10	66,700	-
[7831]	26/03/06	92	92	91	91	0	0.00	7,700	-
[7831]	26/03/05	89	92	89	91	+2	+2.25	45,000	-
[7831]	26/03/04	90	90	87	89	-2	-2.20	116,400	-
[7831]	26/03/03	92	94	91	91	-2	-2.15	75,700	-
[7831]	26/03/02	92	93	92	93	+1	+1.09	61,300	-
[7831]	26/02/27	92	93	92	92	-2	-2.13	41,300	-
[7831]	26/02/26	95	95	91	94	0	0.00	235,200	-
[7831]	26/02/25	99	99	93	94	-2	-2.08	397,400	-
[7831]	26/02/24	95	97	90	96	+1	+1.05	315,800	-
[7831]	26/02/20	92	100	92	95	+2	+2.15	294,800	-
[7831]	26/02/19	91	95	91	93	+2	+2.20	112,400	-
[7831]	26/02/18	90	92	89	91	+1	+1.11	50,900	-
[7831]	26/02/17	91	91	90	90	-1	-1.10	69,300	-
[7831]	26/02/16	92	92	89	91	0	0.00	60,000	-
[7831]	26/02/13	92	92	90	91	0	0.00	52,300	-
[7831]	26/02/12	91	92	90	91	-1	-1.09	62,800	-
[7831]	26/02/10	89	92	89	92	+3	+3.37	120,900	-
[7831]	26/02/09	88	90	88	89	0	0.00	54,800	-
[7831]	26/02/06	89	90	89	89	0	0.00	29,200	-
[7831]	26/02/05	90	90	88	89	0	0.00	9,600	-
[7831]	26/02/04	89	90	88	89	-1	-1.11	20,000	-
[7831]	26/02/03	89	90	88	90	+2	+2.27	15,400	-
[7831]	26/02/02	88	89	88	88	0	0.00	6,500	-
[7831]	26/01/30	88	89	87	88	0	0.00	26,200	-
[7831]	26/01/29	89	90	86	88	-1	-1.12	52,000	-
[7831]	26/01/28	89	90	88	89	-1	-1.11	78,000	-
[7831]	26/01/27	89	90	89	90	0	0.00	11,600	-
[7831]	26/01/26	90	91	89	90	0	0.00	63,600	-
[7831]	26/01/23	90	91	89	90	0	0.00	27,200	-
[7831]	26/01/22	91	91	89	90	-1	-1.10	28,400	-
[7831]	26/01/21	90	91	89	91	0	0.00	21,400	-
[7831]	26/01/20	90	91	89	91	+1	+1.11	56,200	-
[7831]	26/01/19	90	91	89	90	0	0.00	34,700	-
[7831]	26/01/16	90	92	89	90	0	0.00	72,400	-
[7831]	26/01/15	88	92	88	90	+2	+2.27	81,100	-
[7831]	26/01/14	93	93	87	88	-2	-2.22	160,600	-
[7831]	26/01/13	93	93	89	90	-1	-1.10	48,900	-
[7831]	26/01/09	90	92	88	91	+1	+1.11	107,000	-
[7831]	26/01/08	86	93	86	90	+4	+4.65	205,000	-
[7831]	26/01/07	86	88	86	86	0	0.00	15,900	-
[7831]	26/01/06	87	89	86	86	-1	-1.15	129,900	-
[7831]	26/01/05	86	88	85	87	+2	+2.35	42,600	-
[7831]	25/12/30	85	89	85	85	0	0.00	66,200	-
[7831]	25/12/29	85	86	85	85	+1	+1.19	46,300	-
[7831]	25/12/26	85	86	83	84	-1	-1.18	59,100	-
[7831]	25/12/25	85	86	85	85	-1	-1.16	23,500	-
[7831]	25/12/24	86	86	85	86	+1	+1.18	43,600	-
[7831]	25/12/23	85	86	84	85	0	0.00	52,900	-
[7831]	25/12/22	85	85	83	85	0	0.00	119,100	-
[7831]	25/12/19	86	87	84	85	-1	-1.16	96,900	-
[7831]	25/12/18	84	86	84	86	+1	+1.18	50,600	-
[7831]	25/12/17	85	87	84	85	0	0.00	46,200	-
[7831]	25/12/16	84	89	82	85	+2	+2.41	565,400	-
[7831]	25/12/15	89	99	82	83	-2	-2.35	1,767,100	-
[7831]	25/12/12	86	87	84	85	0	0.00	58,200	-
[7831]	25/12/11	88	88	84	85	-3	-3.41	242,300	-
[7831]	25/12/10	88	89	86	88	0	0.00	81,200	-
[7831]	25/12/09	87	89	86	88	+1	+1.15	130,300	-
[7831]	25/12/08	88	88	86	87	-2	-2.25	89,900	-
[7831]	25/12/05	87	92	85	89	+3	+3.49	590,700	-
[7831]	25/12/04	91	91	85	86	-5	-5.49	303,900	-
[7831]	25/12/03	95	95	90	91	-4	-4.21	307,700	-
[7831]	25/12/02	99	99	93	95	-5	-5.00	530,500	-
[7831]	25/12/01	118	120	93	100	-10	-9.09	3,398,900	-
[7831]	25/11/28	100	110	99	110	+30	+37.50	4,020,400	-
[7831]	25/11/27	81	81	79	80	-1	-1.23	65,700	-
[7831]	25/11/26	83	83	77	81	-2	-2.41	128,900	-
[7831]	25/11/25	78	83	78	83	+5	+6.41	112,000	-
[7831]	25/11/21	77	78	77	78	0	0.00	72,800	-
[7831]	25/11/20	79	79	77	78	0	0.00	47,100	-
[7831]	25/11/19	79	79	78	78	-1	-1.27	43,800	-
[7831]	25/11/18	79	79	78	79	-1	-1.25	37,100	-
[7831]	25/11/17	79	80	78	80	0	0.00	58,800	-
[7831]	25/11/14	80	82	78	80	0	0.00	97,200	-
[7831]	25/11/13	81	81	79	80	-1	-1.23	30,900	-
[7831]	25/11/12	81	81	80	81	0	0.00	40,200	-
[7831]	25/11/11	81	82	80	81	-2	-2.41	64,300	-
[7831]	25/11/10	81	83	80	83	+2	+2.47	41,500	-
[7831]	25/11/07	82	82	80	81	-1	-1.22	37,700	-
[7831]	25/11/06	83	84	80	82	-1	-1.20	94,200	-
[7831]	25/11/05	82	85	79	83	0	0.00	187,500	-
[7831]	25/11/04	79	85	79	83	+1	+1.22	234,500	-
[7831]	25/10/31	82	85	82	82	-2	-2.38	105,200	-
[7831]	25/10/30	83	86	82	84	-4	-4.55	205,500	-
[7831]	25/10/29	104	112	87	88	-6	-6.38	1,771,200	-
[7831]	25/10/28	94	95	93	94	0	0.00	23,600	-
[7831]	25/10/27	95	96	94	94	-2	-2.08	45,300	-
[7831]	25/10/24	96	97	96	96	0	0.00	35,600	-
[7831]	25/10/23	94	97	93	96	-1	-1.03	77,900	-
[7831]	25/10/22	94	97	94	97	+3	+3.19	76,900	-
[7831]	25/10/21	96	96	92	94	-2	-2.08	440,300	-
[7831]	25/10/20	99	99	96	96	-1	-1.03	56,200	-
[7831]	25/10/17	100	100	97	97	-3	-3.00	54,800	-
[7831]	25/10/16	98	101	98	100	+1	+1.01	38,400	-
[7831]	25/10/15	98	101	97	99	+1	+1.02	76,900	-
[7831]	25/10/14	100	101	92	98	-3	-2.97	154,300	-
[7831]	25/10/10	102	102	100	101	0	0.00	35,200	-
[7831]	25/10/09	100	104	100	101	+2	+2.02	112,300	-
[7831]	25/10/08	101	103	99	99	-1	-1.00	157,200	-
[7831]	25/10/07	103	103	100	100	-3	-2.91	67,500	-
[7831]	25/10/06	101	103	100	103	+3	+3.00	150,800	-
[7831]	25/10/03	102	102	98	100	-1	-0.99	81,000	-
[7831]	25/10/02	105	109	98	101	+1	+1.00	237,100	-
[7831]	25/10/01	110	110	98	100	-9	-8.26	459,300	-
[7831]	25/09/30	114	114	108	109	-5	-4.39	163,100	-
[7831]	25/09/29	114	115	114	114	0	0.00	11,000	-
[7831]	25/09/26	113	116	113	114	-2	-1.72	117,700	-
[7831]	25/09/25	113	118	113	116	+3	+2.65	66,200	-
[7831]	25/09/24	113	115	113	113	-1	-0.88	18,300	-
[7831]	25/09/22	114	115	114	114	0	0.00	36,100	-
[7831]	25/09/19	114	115	113	114	+1	+0.88	73,200	-
[7831]	25/09/18	118	118	111	113	-5	-4.24	155,700	-
[7831]	25/09/17	120	120	118	118	-1	-0.84	62,700	-
[7831]	25/09/16	123	123	119	119	-3	-2.46	75,500	-
[7831]	25/09/12	124	124	120	122	-1	-0.81	58,600	-
[7831]	25/09/11	120	125	119	123	+2	+1.65	141,600	-
[7831]	25/09/10	119	121	118	121	+3	+2.54	43,800	-
[7831]	25/09/09	118	119	118	118	-1	-0.84	8,800	-
[7831]	25/09/08	117	119	117	119	+1	+0.85	25,400	-
[7831]	25/09/05	120	120	118	118	-1	-0.84	22,800	-