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
[7833]	26/10/29	675	678	670	674	+2.0	+0.30	3,200	6,493,784,576
[7833]	26/10/28	676	677	672	672	-3.0	-0.44	1,400	6,474,514,944
[7833]	26/10/27	673	680	672	675	-2.0	-0.30	1,300	6,503,418,880
[7833]	26/10/26	673	682	672	677	+4.0	+0.59	900	6,522,688,512
[7833]	26/10/23	684	685	673	673	-9.0	-1.32	3,600	6,484,149,760
[7833]	26/10/22	680	684	680	682	+6.0	+0.89	2,600	6,570,862,080
[7833]	26/10/21	675	683	675	676	-2.0	-0.29	1,600	6,513,053,696
[7833]	26/10/20	678	678	675	678	-1.0	-0.15	1,000	6,532,323,328
[7833]	26/10/19	679	683	674	679	-1.0	-0.15	5,300	6,541,958,144
[7833]	26/10/16	678	685	678	680	0	+0.00	1,200	6,551,592,448
[7833]	26/10/15	680	688	679	680	-7.0	-1.02	3,500	6,551,592,448
[7833]	26/10/14	685	695	680	687	+2.0	+0.29	4,900	6,619,035,648
[7833]	26/10/13	684	688	675	685	-1.0	-0.15	3,500	6,599,766,016
[7833]	26/10/09	681	686	679	686	+9.0	+1.33	2,600	6,609,400,832
[7833]	26/10/08	682	683	677	677	-10.0	-1.46	1,000	6,522,688,512
[7833]	26/10/07	671	690	665	687	+8.0	+1.18	11,100	6,619,035,648
[7833]	26/10/06	682	688	676	679	-3.0	-0.44	4,600	6,541,958,144
[7833]	26/10/05	688	695	682	682	-6.0	-0.87	3,200	6,570,862,080
[7833]	26/10/02	688	688	678	688	0	+0.00	2,900	6,628,669,952
[7833]	26/10/01	684	688	672	688	+4.0	+0.58	5,100	6,628,669,952
[7833]	26/09/30	680	684	667	684	0	+0.00	5,700	6,590,131,200
[7833]	26/09/29	677	684	675	684	0	+0.00	3,700	6,590,131,200
[7833]	26/09/28	684	684	681	684	0	+0.00	3,300	6,590,131,200
[7833]	26/09/25	685	685	681	684	+1.0	+0.15	6,800	6,590,131,200
[7833]	26/09/24	679	683	677	683	+2.0	+0.29	8,700	6,580,496,896
[7833]	26/09/18	680	681	678	681	+4.0	+0.59	1,700	6,561,227,264
[7833]	26/09/17	681	681	677	677	-6.0	-0.88	600	6,522,688,512
[7833]	26/09/16	671	683	671	683	+3.0	+0.44	3,500	6,580,496,896
[7833]	26/09/15	679	682	677	680	-3.0	-0.44	1,200	6,551,592,448
[7833]	26/09/14	665	683	665	683	+10.0	+1.49	8,000	6,580,496,896
[7833]	26/09/11	670	679	659	673	-5.0	-0.74	4,700	6,484,149,760
[7833]	26/09/10	679	683	678	678	-1.0	-0.15	3,000	6,532,323,328
[7833]	26/09/09	674	684	669	679	+6.0	+0.89	9,500	6,541,958,144
[7833]	26/09/08	683	683	673	673	-11.0	-1.61	1,700	6,484,149,760
[7833]	26/09/07	690	690	680	684	-3.0	-0.44	6,600	6,590,131,200
[7833]	26/09/04	670	689	665	687	+17.0	+2.54	23,200	6,619,035,648
[7833]	26/09/03	669	671	663	670	+1.0	+0.15	3,500	6,455,245,824
[7833]	26/09/02	660	672	660	669	+9.0	+1.36	5,700	6,445,611,008
[7833]	26/09/01	657	669	656	660	+3.0	+0.46	10,200	6,358,898,688
[7833]	26/08/31	651	657	651	657	+6.0	+0.92	4,300	6,329,994,752
[7833]	26/08/28	652	654	651	651	0	+0.00	6,000	6,272,186,368
[7833]	26/08/27	652	655	650	651	-2.0	-0.31	1,700	6,272,186,368
[7833]	26/08/26	651	653	650	653	+2.0	+0.31	3,100	6,291,456,000
[7833]	26/08/25	654	654	650	651	-3.0	-0.46	4,200	6,272,186,368
[7833]	26/08/24	648	654	646	654	+5.0	+0.77	3,900	6,301,090,304
[7833]	26/08/21	653	653	648	649	-4.0	-0.61	3,900	6,252,917,248
[7833]	26/08/20	649	653	649	653	+3.0	+0.46	3,900	6,291,456,000
[7833]	26/08/19	646	654	644	650	+6.0	+0.93	8,300	6,262,551,552
[7833]	26/08/18	645	645	641	644	0	+0.00	2,100	6,204,743,680
[7833]	26/08/17	648	648	644	644	-3	-0.46	4,400	-
[7833]	26/08/14	644	647	642	647	+8	+1.25	4,300	-
[7833]	26/08/13	641	642	638	639	0	0.00	4,400	-
[7833]	26/08/12	640	641	638	639	+1	+0.16	3,700	-
[7833]	26/08/10	638	639	636	638	+1	+0.16	2,200	-
[7833]	26/08/07	639	640	637	637	-3	-0.47	1,600	-
[7833]	26/08/06	641	642	638	640	0	0.00	1,100	-
[7833]	26/08/05	636	641	636	640	+4	+0.63	1,600	-
[7833]	26/08/04	639	639	636	636	-2	-0.31	600	-
[7833]	26/08/03	640	642	635	638	-1	-0.16	2,900	-
[7833]	26/07/31	642	643	639	639	-4	-0.62	1,700	-
[7833]	26/07/30	645	645	642	643	-2	-0.31	2,200	-
[7833]	26/07/29	638	645	638	645	+7	+1.10	2,900	-
[7833]	26/07/28	642	643	637	638	-3	-0.47	3,100	-
[7833]	26/07/27	637	642	637	641	+1	+0.16	3,400	-
[7833]	26/07/24	639	640	636	640	+2	+0.31	2,600	-
[7833]	26/07/23	636	639	635	638	0	0.00	3,500	-
[7833]	26/07/22	637	638	636	638	+3	+0.47	1,000	-
[7833]	26/07/21	635	639	634	635	0	0.00	2,700	-
[7833]	26/07/17	641	641	635	635	-4	-0.63	8,700	-
[7833]	26/07/16	638	643	638	639	+1	+0.16	2,500	-
[7833]	26/07/15	640	640	638	638	-2	-0.31	2,200	-
[7833]	26/07/14	645	645	637	640	-5	-0.78	1,300	-
[7833]	26/07/13	648	648	638	645	-4	-0.62	2,900	-
[7833]	26/07/10	640	649	638	649	+1	+0.15	5,500	-
[7833]	26/07/09	640	648	634	648	+6	+0.93	2,500	-
[7833]	26/07/08	640	642	639	642	-1	-0.16	400	-
[7833]	26/07/07	638	643	636	643	+7	+1.10	3,500	-
[7833]	26/07/06	635	636	635	636	+1	+0.16	2,200	-
[7833]	26/07/03	631	635	630	635	+4	+0.63	1,200	-
[7833]	26/07/02	630	631	626	631	0	0.00	1,800	-
[7833]	26/07/01	634	635	629	631	-1	-0.16	700	-
[7833]	26/06/30	628	632	626	632	+4	+0.64	1,800	-
[7833]	26/06/29	627	628	623	628	-5	-0.79	3,900	-
[7833]	26/06/26	645	645	627	633	-12	-1.86	3,600	-
[7833]	26/06/25	645	648	643	645	+4	+0.62	6,600	-
[7833]	26/06/24	636	641	635	641	+8	+1.26	3,200	-
[7833]	26/06/23	634	635	631	633	-4	-0.63	1,800	-
[7833]	26/06/22	628	637	626	637	+8	+1.27	4,800	-
[7833]	26/06/19	629	634	628	629	-8	-1.26	2,900	-
[7833]	26/06/18	626	637	608	637	+7	+1.11	21,500	-
[7833]	26/06/17	630	631	629	630	-1	-0.16	1,800	-
[7833]	26/06/16	634	634	631	631	-3	-0.47	1,900	-
[7833]	26/06/15	628	637	622	634	+9	+1.44	5,500	-
[7833]	26/06/12	630	630	623	625	-2	-0.32	2,800	-
[7833]	26/06/11	628	633	622	627	+1	+0.16	3,900	-
[7833]	26/06/10	627	639	625	626	+1	+0.16	3,800	-
[7833]	26/06/09	622	630	622	625	-6	-0.95	2,000	-
[7833]	26/06/08	623	633	623	631	+3	+0.48	2,400	-
[7833]	26/06/05	641	641	628	628	-13	-2.03	2,000	-
[7833]	26/06/04	635	641	619	641	+6	+0.94	4,600	-
[7833]	26/06/03	620	635	610	635	+21	+3.42	7,900	-
[7833]	26/06/02	627	628	604	614	-15	-2.38	19,500	-
[7833]	26/06/01	640	641	629	629	-12	-1.87	16,500	-
[7833]	26/05/29	642	643	640	641	-1	-0.16	8,000	-
[7833]	26/05/28	643	646	640	642	-1	-0.16	10,700	-
[7833]	26/05/27	645	651	643	643	-7	-1.08	9,400	-
[7833]	26/05/26	649	653	649	650	-2	-0.31	5,700	-
[7833]	26/05/25	655	655	650	652	-7	-1.06	7,300	-
[7833]	26/05/22	650	659	650	659	+8.0	+1.23	7,000	-
[7833]	26/05/21	648	651	648	651	+3.0	+0.46	3,900	-
[7833]	26/05/20	652	653	648	648	-3.0	-0.46	3,000	-
[7833]	26/05/19	650	660	648	651	+1.0	+0.15	7,800	-
[7833]	26/05/18	649	651	649	650	+1.0	+0.15	4,700	-
[7833]	26/05/15	651	656	649	649	-1.0	-0.15	6,200	-
[7833]	26/05/14	661	662	650	650	-16.0	-2.40	10,800	-
[7833]	26/05/13	661	676	661	666	+5.0	+0.76	3,600	-
[7833]	26/05/12	666	667	661	661	-4.0	-0.60	2,300	-
[7833]	26/05/11	666	669	665	665	+5.0	+0.76	3,200	-
[7833]	26/05/08	660	670	660	660	0	+0.00	6,000	-
[7833]	26/05/07	656	662	656	660	+5.0	+0.76	4,600	-
[7833]	26/05/01	659	665	655	655	-7.0	-1.06	6,000	-
[7833]	26/04/30	662	665	660	662	-1.0	-0.15	2,300	-
[7833]	26/04/28	661	665	660	663	+1.0	+0.15	2,800	-
[7833]	26/04/27	665	666	661	662	-5	-0.75	3,800	-
[7833]	26/04/24	675	675	666	667	+2	+0.30	7,800	-
[7833]	26/04/23	670	671	665	665	-5	-0.75	4,000	-
[7833]	26/04/22	669	670	666	670	0	0.00	2,000	-
[7833]	26/04/21	668	674	667	670	+3	+0.45	3,600	-
[7833]	26/04/20	668	670	665	667	+2	+0.30	2,900	-
[7833]	26/04/17	668	668	665	665	-4	-0.60	2,600	-
[7833]	26/04/16	665	673	665	669	+4	+0.60	6,400	-
[7833]	26/04/15	663	672	663	665	+2	+0.30	3,300	-
[7833]	26/04/14	672	675	663	663	-7	-1.04	4,800	-
[7833]	26/04/13	668	670	666	670	+3	+0.45	2,400	-
[7833]	26/04/10	668	672	667	667	0	0.00	2,900	-
[7833]	26/04/09	673	673	667	667	-6	-0.89	2,400	-
[7833]	26/04/08	671	677	669	673	+5	+0.75	3,300	-
[7833]	26/04/07	663	670	663	668	+8	+1.21	3,600	-
[7833]	26/04/06	660	665	660	660	+1	+0.15	3,400	-
[7833]	26/04/03	660	667	659	659	+1	+0.15	2,700	-
[7833]	26/04/02	667	674	658	658	-12	-1.79	8,400	-
[7833]	26/04/01	656	670	656	670	+16	+2.45	3,200	-
[7833]	26/03/31	658	663	650	654	-4	-0.61	10,900	-
[7833]	26/03/30	660	665	651	658	-12	-1.79	9,900	-
[7833]	26/03/27	660	670	655	670	+10	+1.52	9,200	-
[7833]	26/03/26	665	673	660	660	-5	-0.75	5,100	-
[7833]	26/03/25	673	673	664	665	+2	+0.30	7,500	-
[7833]	26/03/24	666	670	663	663	0	0.00	5,200	-
[7833]	26/03/23	668	675	663	663	-10	-1.49	7,300	-
[7833]	26/03/19	682	682	673	673	-11	-1.61	5,600	-
[7833]	26/03/18	689	689	678	684	-5	-0.73	6,300	-
[7833]	26/03/17	684	689	676	689	+5	+0.73	2,200	-
[7833]	26/03/16	685	685	673	684	-1	-0.15	5,400	-
[7833]	26/03/13	681	685	679	685	-2	-0.29	2,500	-
[7833]	26/03/12	690	690	682	687	0	0.00	4,100	-
[7833]	26/03/11	686	691	686	687	+6	+0.88	2,900	-
[7833]	26/03/10	676	686	675	681	+6	+0.89	5,000	-
[7833]	26/03/09	670	679	665	675	-6	-0.88	17,700	-
[7833]	26/03/06	681	686	680	681	+2	+0.29	9,900	-
[7833]	26/03/05	690	695	677	679	+6	+0.89	9,000	-
[7833]	26/03/04	676	690	671	673	-25	-3.58	25,500	-
[7833]	26/03/03	702	708	696	698	-4	-0.57	16,600	-
[7833]	26/03/02	700	703	696	702	+4	+0.57	14,800	-
[7833]	26/02/27	699	702	696	698	-2	-0.29	5,800	-
[7833]	26/02/26	689	700	689	700	+12	+1.74	8,700	-
[7833]	26/02/25	690	691	682	688	-1	-0.15	17,900	-
[7833]	26/02/24	694	698	689	689	-9	-1.29	23,100	-
[7833]	26/02/20	700	701	696	698	-2	-0.29	8,700	-
[7833]	26/02/19	698	703	696	700	+1	+0.14	4,900	-
[7833]	26/02/18	699	701	695	699	+4	+0.58	25,900	-
[7833]	26/02/17	703	705	693	695	-6	-0.86	13,800	-
[7833]	26/02/16	700	705	694	701	+3	+0.43	14,000	-
[7833]	26/02/13	715	715	693	698	-13	-1.83	19,700	-
[7833]	26/02/12	708	713	703	711	+19	+2.75	35,500	-
[7833]	26/02/10	688	702	681	692	+9	+1.32	18,900	-
[7833]	26/02/09	698	698	671	683	-11	-1.59	27,600	-
[7833]	26/02/06	689	695	688	694	-2	-0.29	12,400	-
[7833]	26/02/05	701	702	695	696	-6	-0.85	4,100	-
[7833]	26/02/04	698	704	698	702	+3	+0.43	5,200	-
[7833]	26/02/03	690	705	689	699	+9	+1.30	17,100	-
[7833]	26/02/02	687	695	687	690	+4	+0.58	7,400	-
[7833]	26/01/30	690	694	686	686	-4	-0.58	4,900	-
[7833]	26/01/29	696	696	690	690	-6	-0.86	2,100	-
[7833]	26/01/28	699	699	695	696	-3	-0.43	3,300	-
[7833]	26/01/27	690	700	690	699	+6	+0.87	6,300	-
[7833]	26/01/26	699	700	693	693	-6	-0.86	6,100	-
[7833]	26/01/23	699	702	697	699	+1	+0.14	10,900	-
[7833]	26/01/22	688	698	688	698	+9	+1.31	6,900	-
[7833]	26/01/21	694	695	689	689	-7	-1.01	13,100	-
[7833]	26/01/20	698	699	696	696	-1	-0.14	5,500	-
[7833]	26/01/19	699	700	694	697	+1	+0.14	9,600	-
[7833]	26/01/16	700	700	693	696	+1	+0.14	51,000	-
[7833]	26/01/15	690	696	683	695	+6	+0.87	24,500	-
[7833]	26/01/14	690	690	685	689	+2	+0.29	12,200	-
[7833]	26/01/13	680	689	680	687	+8	+1.18	15,900	-
[7833]	26/01/09	679	681	676	679	+6	+0.89	15,300	-
[7833]	26/01/08	669	677	669	673	+4	+0.60	17,600	-
[7833]	26/01/07	671	678	669	669	-2	-0.30	30,200	-
[7833]	26/01/06	668	673	666	671	+5	+0.75	22,500	-
[7833]	26/01/05	671	672	661	666	-5	-0.75	50,400	-
[7833]	25/12/30	672	679	671	671	-2	-0.30	29,000	-
[7833]	25/12/29	690	695	659	673	-34	-4.81	102,800	-
[7833]	25/12/26	711	715	707	707	-7	-0.98	51,600	-
[7833]	25/12/25	713	715	711	714	+2	+0.28	13,600	-
[7833]	25/12/24	708	712	708	712	+4	+0.56	8,200	-
[7833]	25/12/23	707	710	707	708	-1	-0.14	12,300	-
[7833]	25/12/22	710	711	706	709	-1	-0.14	17,100	-
[7833]	25/12/19	707	710	706	710	+3	+0.42	8,000	-
[7833]	25/12/18	700	708	700	707	+5	+0.71	8,000	-
[7833]	25/12/17	710	710	701	702	-8	-1.13	30,900	-
[7833]	25/12/16	709	712	708	710	+2	+0.28	6,400	-
[7833]	25/12/15	701	708	701	708	+7	+1.00	15,300	-
[7833]	25/12/12	695	703	695	701	+7	+1.01	7,100	-
[7833]	25/12/11	693	703	692	694	+1	+0.14	20,500	-
[7833]	25/12/10	700	703	692	693	-8	-1.14	21,900	-
[7833]	25/12/09	698	701	696	701	+3	+0.43	10,500	-
[7833]	25/12/08	698	705	689	698	-5	-0.71	33,100	-
[7833]	25/12/05	703	707	701	703	+2	+0.29	6,400	-
[7833]	25/12/04	700	710	700	701	-3	-0.43	12,200	-
[7833]	25/12/03	706	707	700	704	-2	-0.28	15,500	-
[7833]	25/12/02	713	719	706	706	-7	-0.98	9,900	-
[7833]	25/12/01	713	719	707	713	-1	-0.14	19,500	-
[7833]	25/11/28	713	721	713	714	+1	+0.14	21,800	-
[7833]	25/11/27	718	718	711	713	-1	-0.14	12,700	-
[7833]	25/11/26	710	715	709	714	+4	+0.56	6,000	-
[7833]	25/11/25	706	712	704	710	+4	+0.57	10,900	-
[7833]	25/11/21	698	715	698	706	+6	+0.86	7,000	-
[7833]	25/11/20	704	705	700	700	-1	-0.14	5,800	-
[7833]	25/11/19	698	702	698	701	+3	+0.43	5,600	-
[7833]	25/11/18	705	706	697	698	-4	-0.57	10,000	-
[7833]	25/11/17	717	717	702	702	-15	-2.09	23,800	-
[7833]	25/11/14	717	725	707	717	-1	-0.14	29,600	-
[7833]	25/11/13	718	729	714	718	+5	+0.70	29,100	-
[7833]	25/11/12	705	720	703	713	+9	+1.28	17,800	-
[7833]	25/11/11	710	710	699	704	-4	-0.56	9,800	-
[7833]	25/11/10	695	709	695	708	+14	+2.02	12,600	-
[7833]	25/11/07	699	705	691	694	+1	+0.14	15,700	-
[7833]	25/11/06	695	695	684	693	+1	+0.14	9,500	-
[7833]	25/11/05	691	692	676	692	+1	+0.14	11,800	-
[7833]	25/11/04	676	691	672	691	+15	+2.22	23,800	-
[7833]	25/10/31	686	686	674	676	-10	-1.46	17,500	-
[7833]	25/10/30	699	700	676	686	-13	-1.86	34,700	-
[7833]	25/10/29	718	718	685	699	-23	-3.19	47,200	-
[7833]	25/10/28	734	738	717	722	-12	-1.63	48,100	-
[7833]	25/10/27	730	735	730	734	+4	+0.55	12,300	-
[7833]	25/10/24	730	732	726	730	0	0.00	11,600	-
[7833]	25/10/23	730	735	727	730	0	0.00	14,900	-
[7833]	25/10/22	729	733	727	730	+4	+0.55	8,100	-
[7833]	25/10/21	725	735	720	726	+5	+0.69	14,500	-
[7833]	25/10/20	732	732	720	721	-4	-0.55	9,900	-
[7833]	25/10/17	725	727	717	725	+3	+0.42	10,600	-
[7833]	25/10/16	727	727	712	722	+4	+0.56	8,300	-
[7833]	25/10/15	732	732	715	718	-4	-0.55	15,600	-
[7833]	25/10/14	715	730	711	722	+2	+0.28	24,400	-
[7833]	25/10/10	723	724	710	720	-3	-0.41	14,100	-
[7833]	25/10/09	729	734	721	723	-2	-0.28	10,000	-
[7833]	25/10/08	730	740	725	725	+1	+0.14	17,000	-
[7833]	25/10/07	720	727	715	724	+7	+0.98	17,300	-
[7833]	25/10/06	710	718	703	717	-1	-0.14	24,000	-
[7833]	25/10/03	699	718	698	718	+11	+1.56	11,900	-
[7833]	25/10/02	714	714	704	707	-5	-0.70	7,500	-
[7833]	25/10/01	722	730	694	712	-10	-1.39	24,100	-
[7833]	25/09/30	710	734	710	722	+12	+1.69	15,700	-
[7833]	25/09/29	704	748	694	710	+16	+2.31	49,600	-
[7833]	25/09/26	688	697	688	694	+6	+0.87	10,200	-
[7833]	25/09/25	693	695	687	688	+9	+1.33	13,000	-
[7833]	25/09/24	697	697	679	679	-18	-2.58	13,600	-
[7833]	25/09/22	695	698	689	697	+5	+0.72	31,300	-
[7833]	25/09/19	672	694	672	692	+9	+1.32	15,200	-
[7833]	25/09/18	676	691	673	683	+11	+1.64	16,200	-
[7833]	25/09/17	692	693	660	672	-20	-2.89	35,400	-
[7833]	25/09/16	706	710	684	692	-12	-1.70	24,800	-
[7833]	25/09/12	678	719	678	704	+33	+4.92	71,500	-
[7833]	25/09/11	670	675	662	671	+1	+0.15	20,900	-
[7833]	25/09/10	660	679	658	670	+12	+1.82	31,700	-
[7833]	25/09/09	658	659	653	658	+4	+0.61	9,500	-
[7833]	25/09/08	655	655	650	654	+7	+1.08	11,000	-
[7833]	25/09/05	641	653	641	647	+7	+1.09	8,100	-