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
[7836]	26/10/29	73	73	72	73	+1.0	+1.39	35,900	2,564,458,496
[7836]	26/10/28	73	74	72	72	-1.0	-1.37	27,200	2,529,328,896
[7836]	26/10/27	72	74	72	73	+1.0	+1.39	65,500	2,564,458,496
[7836]	26/10/26	72	73	72	72	0	+0.00	75,900	2,529,328,896
[7836]	26/10/23	71	73	71	72	0	+0.00	85,000	2,529,328,896
[7836]	26/10/22	72	73	71	72	0	+0.00	81,700	2,529,328,896
[7836]	26/10/21	71	72	71	72	+1.0	+1.41	35,600	2,529,328,896
[7836]	26/10/20	71	72	70	71	0	+0.00	86,400	2,494,199,296
[7836]	26/10/19	72	73	71	71	-1.0	-1.39	31,200	2,494,199,296
[7836]	26/10/16	73	73	71	72	-1.0	-1.37	26,000	2,529,328,896
[7836]	26/10/15	72	73	71	73	0	+0.00	50,600	2,564,458,496
[7836]	26/10/14	73	73	71	73	0	+0.00	66,300	2,564,458,496
[7836]	26/10/13	71	73	71	73	+1.0	+1.39	26,200	2,564,458,496
[7836]	26/10/09	71	73	71	72	0	+0.00	63,800	2,529,328,896
[7836]	26/10/08	72	72	71	72	0	+0.00	95,200	2,529,328,896
[7836]	26/10/07	73	73	72	72	-1.0	-1.37	29,500	2,529,328,896
[7836]	26/10/06	72	73	72	73	0	+0.00	42,100	2,564,458,496
[7836]	26/10/05	72	74	72	73	+1.0	+1.39	85,000	2,564,458,496
[7836]	26/10/02	74	74	72	72	-2.0	-2.70	40,000	2,529,328,896
[7836]	26/10/01	73	74	72	74	+1.0	+1.37	43,600	2,599,588,096
[7836]	26/09/30	73	74	72	73	-1.0	-1.35	49,100	2,564,458,496
[7836]	26/09/29	73	74	72	74	+1.0	+1.37	17,000	2,599,588,096
[7836]	26/09/28	74	74	72	73	-1.0	-1.35	84,700	2,564,458,496
[7836]	26/09/25	74	75	73	74	0	+0.00	16,900	2,599,588,096
[7836]	26/09/24	74	75	73	74	0	+0.00	91,500	2,599,588,096
[7836]	26/09/18	74	74	73	74	+1.0	+1.37	38,900	2,599,588,096
[7836]	26/09/17	73	74	73	73	-1.0	-1.35	115,300	2,564,458,496
[7836]	26/09/16	74	75	73	74	-1.0	-1.33	283,500	2,599,588,096
[7836]	26/09/15	76	76	75	75	-1.0	-1.32	107,300	2,634,717,696
[7836]	26/09/14	75	76	75	76	+1.0	+1.33	11,900	2,669,847,040
[7836]	26/09/11	75	76	75	75	-1.0	-1.32	111,200	2,634,717,696
[7836]	26/09/10	76	77	76	76	0	+0.00	93,200	2,669,847,040
[7836]	26/09/09	78	78	76	76	-1.0	-1.30	53,200	2,669,847,040
[7836]	26/09/08	77	78	77	77	0	+0.00	11,500	2,704,976,640
[7836]	26/09/07	77	78	77	77	0	+0.00	32,600	2,704,976,640
[7836]	26/09/04	77	78	77	77	-1.0	-1.28	33,200	2,704,976,640
[7836]	26/09/03	77	78	77	78	+1.0	+1.30	41,000	2,740,106,240
[7836]	26/09/02	77	78	77	77	0	+0.00	21,600	2,704,976,640
[7836]	26/09/01	78	78	77	77	0	+0.00	22,200	2,704,976,640
[7836]	26/08/31	77	78	77	77	0	+0.00	22,100	2,704,976,640
[7836]	26/08/28	77	78	77	77	0	+0.00	66,400	2,704,976,640
[7836]	26/08/27	78	78	77	77	-1.0	-1.28	17,700	2,704,976,640
[7836]	26/08/26	77	78	77	78	0	+0.00	31,700	2,740,106,240
[7836]	26/08/25	77	78	77	78	+1.0	+1.30	52,600	2,740,106,240
[7836]	26/08/24	78	78	77	77	-2.0	-2.53	111,300	2,704,976,640
[7836]	26/08/21	79	79	78	79	0	+0.00	11,100	2,775,235,840
[7836]	26/08/20	78	81	77	79	+2.0	+2.60	292,400	2,775,235,840
[7836]	26/08/19	78	78	76	77	-2.0	-2.53	51,200	2,704,976,640
[7836]	26/08/18	79	79	77	79	+1.0	+1.28	248,000	2,775,235,840
[7836]	26/08/17	79	79	74	78	-5	-6.02	538,300	-
[7836]	26/08/14	82	83	81	83	+2	+2.47	171,200	-
[7836]	26/08/13	81	82	81	81	-1	-1.22	36,100	-
[7836]	26/08/12	81	82	80	82	+1	+1.23	45,400	-
[7836]	26/08/10	81	82	80	81	+1	+1.25	120,300	-
[7836]	26/08/07	80	81	80	80	0	0.00	12,400	-
[7836]	26/08/06	81	82	80	80	-2	-2.44	105,900	-
[7836]	26/08/05	81	82	80	82	0	0.00	23,400	-
[7836]	26/08/04	81	82	80	82	+1	+1.23	96,600	-
[7836]	26/08/03	80	81	79	81	+1	+1.25	50,100	-
[7836]	26/07/31	80	81	80	80	-1	-1.23	22,100	-
[7836]	26/07/30	80	81	79	81	+1	+1.25	24,800	-
[7836]	26/07/29	80	80	79	80	0	0.00	29,900	-
[7836]	26/07/28	80	81	79	80	0	0.00	42,800	-
[7836]	26/07/27	80	81	79	80	0	0.00	49,200	-
[7836]	26/07/24	80	81	79	80	-1	-1.23	34,700	-
[7836]	26/07/23	81	81	80	81	0	0.00	20,600	-
[7836]	26/07/22	81	82	80	81	0	0.00	24,600	-
[7836]	26/07/21	80	82	80	81	0	0.00	43,600	-
[7836]	26/07/17	81	81	79	81	0	0.00	89,800	-
[7836]	26/07/16	81	82	81	81	0	0.00	36,200	-
[7836]	26/07/15	81	81	81	81	-1	-1.22	26,200	-
[7836]	26/07/14	81	82	80	82	+1	+1.23	45,100	-
[7836]	26/07/13	81	83	80	81	-1	-1.22	103,500	-
[7836]	26/07/10	82	82	81	82	+1	+1.23	43,000	-
[7836]	26/07/09	81	82	81	81	0	0.00	16,100	-
[7836]	26/07/08	81	82	81	81	0	0.00	11,400	-
[7836]	26/07/07	82	83	80	81	-1	-1.22	63,000	-
[7836]	26/07/06	81	82	80	82	+1	+1.23	51,700	-
[7836]	26/07/03	80	81	79	81	+1	+1.25	67,300	-
[7836]	26/07/02	82	82	79	80	-2	-2.44	161,600	-
[7836]	26/07/01	81	82	81	82	+1	+1.23	12,300	-
[7836]	26/06/30	81	82	80	81	0	0.00	20,000	-
[7836]	26/06/29	81	82	80	81	0	0.00	52,200	-
[7836]	26/06/26	80	83	80	81	0	0.00	119,800	-
[7836]	26/06/25	80	81	79	81	+1	+1.25	60,100	-
[7836]	26/06/24	80	80	79	80	0	0.00	73,600	-
[7836]	26/06/23	82	82	79	80	-2	-2.44	79,300	-
[7836]	26/06/22	79	82	78	82	+3	+3.80	91,300	-
[7836]	26/06/19	80	80	78	79	-1	-1.25	28,300	-
[7836]	26/06/18	78	80	78	80	+1	+1.27	69,200	-
[7836]	26/06/17	76	80	76	79	+2	+2.60	94,300	-
[7836]	26/06/16	79	79	76	77	-2	-2.53	114,100	-
[7836]	26/06/15	78	79	78	79	+1	+1.28	24,600	-
[7836]	26/06/12	80	80	77	78	-1	-1.27	76,300	-
[7836]	26/06/11	77	79	75	79	+2	+2.60	135,900	-
[7836]	26/06/10	78	78	76	77	-1	-1.28	133,900	-
[7836]	26/06/09	78	79	78	78	0	0.00	65,900	-
[7836]	26/06/08	79	80	77	78	-3	-3.70	172,600	-
[7836]	26/06/05	79	81	79	81	+1	+1.25	22,000	-
[7836]	26/06/04	78	80	77	80	+2	+2.56	180,100	-
[7836]	26/06/03	78	78	77	78	-1	-1.27	147,400	-
[7836]	26/06/02	78	79	76	79	+1	+1.28	203,000	-
[7836]	26/06/01	81	81	77	78	-4	-4.88	190,300	-
[7836]	26/05/29	79	82	78	82	+3	+3.80	256,500	-
[7836]	26/05/28	81	81	79	79	-2	-2.47	315,500	-
[7836]	26/05/27	81	82	80	81	-1	-1.22	88,600	-
[7836]	26/05/26	82	82	80	82	0	0.00	240,000	-
[7836]	26/05/25	84	84	82	82	-2	-2.38	182,400	-
[7836]	26/05/22	83	84	83	84	+1.0	+1.20	109,700	-
[7836]	26/05/21	83	84	82	83	0	+0.00	167,200	-
[7836]	26/05/20	85	85	80	83	-2.0	-2.35	635,000	-
[7836]	26/05/19	83	86	83	85	+2.0	+2.41	101,800	-
[7836]	26/05/18	87	88	83	83	-5.0	-5.68	512,500	-
[7836]	26/05/15	90	90	88	88	-2.0	-2.22	369,700	-
[7836]	26/05/14	90	91	89	90	-1.0	-1.10	123,400	-
[7836]	26/05/13	89	91	89	91	+2.0	+2.25	101,100	-
[7836]	26/05/12	89	91	88	89	0	+0.00	185,400	-
[7836]	26/05/11	87	89	87	89	+2.0	+2.30	86,400	-
[7836]	26/05/08	87	88	87	87	0	+0.00	58,500	-
[7836]	26/05/07	87	89	87	87	0	+0.00	108,100	-
[7836]	26/05/01	86	88	86	87	+1.0	+1.16	88,000	-
[7836]	26/04/30	86	87	86	86	0	+0.00	84,900	-
[7836]	26/04/28	86	87	86	86	-1.0	-1.15	72,200	-
[7836]	26/04/27	88	88	87	87	-1	-1.14	65,000	-
[7836]	26/04/24	87	88	86	88	+1	+1.15	81,700	-
[7836]	26/04/23	87	88	86	87	0	0.00	91,300	-
[7836]	26/04/22	88	88	87	87	0	0.00	70,600	-
[7836]	26/04/21	88	88	87	87	-1	-1.14	39,500	-
[7836]	26/04/20	88	89	88	88	0	0.00	29,900	-
[7836]	26/04/17	88	89	88	88	0	0.00	61,500	-
[7836]	26/04/16	88	89	87	88	-1	-1.12	81,000	-
[7836]	26/04/15	88	89	87	89	+1	+1.14	99,600	-
[7836]	26/04/14	88	89	87	88	+1	+1.15	76,400	-
[7836]	26/04/13	87	87	86	87	0	0.00	33,600	-
[7836]	26/04/10	88	88	86	87	0	0.00	98,100	-
[7836]	26/04/09	88	88	87	87	-2	-2.25	126,000	-
[7836]	26/04/08	89	89	87	89	0	0.00	72,400	-
[7836]	26/04/07	89	90	87	89	+1	+1.14	66,800	-
[7836]	26/04/06	86	90	86	88	+3	+3.53	390,800	-
[7836]	26/04/03	86	86	85	85	0	0.00	65,100	-
[7836]	26/04/02	86	87	85	85	-2	-2.30	100,200	-
[7836]	26/04/01	86	87	85	87	+1	+1.16	85,600	-
[7836]	26/03/31	84	86	84	86	+2	+2.38	67,600	-
[7836]	26/03/30	84	85	84	84	-1	-1.18	141,900	-
[7836]	26/03/27	85	86	84	85	-1	-1.16	157,600	-
[7836]	26/03/26	86	87	85	86	0	0.00	149,200	-
[7836]	26/03/25	85	88	85	86	+1	+1.18	134,900	-
[7836]	26/03/24	85	86	84	85	+2	+2.41	187,100	-
[7836]	26/03/23	87	87	83	83	-4	-4.60	552,500	-
[7836]	26/03/19	88	88	86	87	-2	-2.25	391,600	-
[7836]	26/03/18	88	90	88	89	+1	+1.14	234,400	-
[7836]	26/03/17	89	90	87	88	-1	-1.12	516,900	-
[7836]	26/03/16	90	90	88	89	-1	-1.11	435,600	-
[7836]	26/03/13	90	92	88	90	+1	+1.12	545,800	-
[7836]	26/03/12	96	97	88	89	-9	-9.18	1,911,200	-
[7836]	26/03/11	98	105	96	98	+1	+1.03	2,707,900	-
[7836]	26/03/10	92	97	91	97	+6	+6.59	1,369,700	-
[7836]	26/03/09	86	92	84	91	+1	+1.11	1,654,000	-
[7836]	26/03/06	90	102	87	90	+5	+5.88	7,832,100	-
[7836]	26/03/05	85	88	84	85	+3	+3.66	1,153,400	-
[7836]	26/03/04	85	109	80	82	-11	-11.83	8,859,100	-
[7836]	26/03/03	87	100	85	93	+7	+8.14	1,421,200	-
[7836]	26/03/02	88	89	86	86	-4	-4.44	106,200	-
[7836]	26/02/27	87	90	87	90	+3	+3.45	61,300	-
[7836]	26/02/26	89	89	87	87	-2	-2.25	57,500	-
[7836]	26/02/25	85	91	85	89	+4	+4.71	262,400	-
[7836]	26/02/24	86	87	85	85	0	0.00	112,500	-
[7836]	26/02/20	87	87	85	85	-1	-1.16	97,600	-
[7836]	26/02/19	84	90	84	86	+2	+2.38	437,400	-
[7836]	26/02/18	84	85	84	84	0	0.00	239,100	-
[7836]	26/02/17	85	86	84	84	-2	-2.33	170,400	-
[7836]	26/02/16	88	88	85	86	-7	-7.53	475,200	-
[7836]	26/02/13	94	94	92	93	-1	-1.06	191,800	-
[7836]	26/02/12	91	94	90	94	+5	+5.62	493,000	-
[7836]	26/02/10	90	91	89	89	0	0.00	94,500	-
[7836]	26/02/09	90	91	89	89	0	0.00	230,400	-
[7836]	26/02/06	90	90	89	89	0	0.00	98,600	-
[7836]	26/02/05	89	90	89	89	0	0.00	37,200	-
[7836]	26/02/04	90	90	89	89	0	0.00	43,000	-
[7836]	26/02/03	90	90	89	89	0	0.00	65,100	-
[7836]	26/02/02	89	90	88	89	0	0.00	89,900	-
[7836]	26/01/30	88	89	88	89	+1	+1.14	104,700	-
[7836]	26/01/29	89	89	88	88	-1	-1.12	21,600	-
[7836]	26/01/28	90	90	88	89	-1	-1.11	118,500	-
[7836]	26/01/27	91	91	89	90	0	0.00	102,600	-
[7836]	26/01/26	89	91	88	90	+1	+1.12	102,900	-
[7836]	26/01/23	90	90	89	89	-1	-1.11	76,700	-
[7836]	26/01/22	91	91	89	90	-1	-1.10	71,200	-
[7836]	26/01/21	92	92	88	91	0	0.00	317,400	-
[7836]	26/01/20	92	93	91	91	0	0.00	137,700	-
[7836]	26/01/19	91	92	90	91	0	0.00	103,300	-
[7836]	26/01/16	93	93	91	91	-2	-2.15	109,300	-
[7836]	26/01/15	94	94	92	93	0	0.00	239,800	-
[7836]	26/01/14	89	94	89	93	+4	+4.49	278,300	-
[7836]	26/01/13	91	91	89	89	-1	-1.11	109,700	-
[7836]	26/01/09	92	92	90	90	-2	-2.17	144,400	-
[7836]	26/01/08	88	92	88	92	+4	+4.55	236,600	-
[7836]	26/01/07	86	89	86	88	+1	+1.15	116,000	-
[7836]	26/01/06	86	87	86	87	+1	+1.16	96,800	-
[7836]	26/01/05	85	87	85	86	+1	+1.18	94,300	-
[7836]	25/12/30	85	85	84	85	0	0.00	43,100	-
[7836]	25/12/29	86	87	84	85	0	0.00	143,700	-
[7836]	25/12/26	84	86	84	85	0	0.00	206,100	-
[7836]	25/12/25	86	86	84	85	+1	+1.19	109,900	-
[7836]	25/12/24	87	88	84	84	-2	-2.33	193,400	-
[7836]	25/12/23	83	86	83	86	+3	+3.61	615,900	-
[7836]	25/12/22	84	85	83	83	-1	-1.19	177,400	-
[7836]	25/12/19	85	85	83	84	0	0.00	78,700	-
[7836]	25/12/18	85	85	83	84	0	0.00	130,200	-
[7836]	25/12/17	84	85	83	84	-1	-1.18	85,900	-
[7836]	25/12/16	86	86	83	85	0	0.00	322,400	-
[7836]	25/12/15	86	87	84	85	-2	-2.30	293,900	-
[7836]	25/12/12	87	88	86	87	0	0.00	105,000	-
[7836]	25/12/11	87	87	86	87	0	0.00	21,900	-
[7836]	25/12/10	87	87	86	87	0	0.00	160,600	-
[7836]	25/12/09	87	88	86	87	-1	-1.14	122,000	-
[7836]	25/12/08	88	89	87	88	0	0.00	58,400	-
[7836]	25/12/05	89	89	86	88	0	0.00	145,600	-
[7836]	25/12/04	88	89	88	88	0	0.00	90,300	-
[7836]	25/12/03	89	90	87	88	-1	-1.12	236,800	-
[7836]	25/12/02	90	90	89	89	0	0.00	55,000	-
[7836]	25/12/01	92	92	89	89	-2	-2.20	92,700	-
[7836]	25/11/28	91	92	90	91	0	0.00	129,500	-
[7836]	25/11/27	90	92	90	91	+1	+1.11	71,300	-
[7836]	25/11/26	89	92	89	90	+1	+1.12	282,400	-
[7836]	25/11/25	89	89	87	89	+1	+1.14	109,900	-
[7836]	25/11/21	89	89	87	88	-2	-2.22	190,600	-
[7836]	25/11/20	90	91	89	90	0	0.00	117,700	-
[7836]	25/11/19	90	90	88	90	0	0.00	142,000	-
[7836]	25/11/18	91	92	88	90	-2	-2.17	364,400	-
[7836]	25/11/17	95	95	91	92	-3	-3.16	203,500	-
[7836]	25/11/14	94	96	93	95	0	0.00	204,400	-
[7836]	25/11/13	95	96	94	95	+1	+1.06	91,900	-
[7836]	25/11/12	92	95	92	94	+1	+1.08	63,100	-
[7836]	25/11/11	93	93	92	93	0	0.00	41,800	-
[7836]	25/11/10	91	93	91	93	+2	+2.20	85,100	-
[7836]	25/11/07	91	92	91	91	-1	-1.09	26,800	-
[7836]	25/11/06	92	93	91	92	0	0.00	61,300	-
[7836]	25/11/05	92	92	91	92	0	0.00	85,400	-
[7836]	25/11/04	92	93	92	92	0	0.00	51,400	-
[7836]	25/10/31	92	93	92	92	0	0.00	30,400	-
[7836]	25/10/30	92	93	92	92	0	0.00	47,000	-
[7836]	25/10/29	93	94	92	92	-2	-2.13	123,400	-
[7836]	25/10/28	94	95	93	94	0	0.00	45,700	-
[7836]	25/10/27	95	96	94	94	0	0.00	53,500	-
[7836]	25/10/24	95	96	94	94	-1	-1.05	26,700	-
[7836]	25/10/23	95	96	93	95	-1	-1.04	188,200	-
[7836]	25/10/22	95	96	93	96	+2	+2.13	93,500	-
[7836]	25/10/21	94	95	93	94	0	0.00	66,100	-
[7836]	25/10/20	93	95	92	94	+2	+2.17	147,800	-
[7836]	25/10/17	93	93	91	92	-2	-2.13	151,400	-
[7836]	25/10/16	95	95	92	94	0	0.00	132,400	-
[7836]	25/10/15	92	94	92	94	+2	+2.17	96,000	-
[7836]	25/10/14	95	95	90	92	-3	-3.16	522,200	-
[7836]	25/10/10	97	98	95	95	-3	-3.06	176,900	-
[7836]	25/10/09	99	99	97	98	0	0.00	165,100	-
[7836]	25/10/08	98	99	98	98	+1	+1.03	174,200	-
[7836]	25/10/07	97	98	96	97	-1	-1.02	110,200	-
[7836]	25/10/06	96	98	95	98	+3	+3.16	104,000	-
[7836]	25/10/03	95	96	93	95	0	0.00	243,500	-
[7836]	25/10/02	96	96	95	95	-1	-1.04	63,300	-
[7836]	25/10/01	96	97	95	96	0	0.00	89,700	-
[7836]	25/09/30	97	97	95	96	0	0.00	243,200	-
[7836]	25/09/29	98	98	96	96	-1	-1.03	158,600	-
[7836]	25/09/26	98	99	97	97	-2	-2.02	162,700	-
[7836]	25/09/25	98	99	98	99	0	0.00	112,600	-
[7836]	25/09/24	98	99	98	99	+1	+1.02	15,100	-
[7836]	25/09/22	98	99	98	98	+1	+1.03	55,200	-
[7836]	25/09/19	98	99	96	97	-1	-1.02	256,400	-
[7836]	25/09/18	99	100	97	98	-1	-1.01	454,600	-
[7836]	25/09/17	99	100	98	99	0	0.00	190,600	-
[7836]	25/09/16	100	100	99	99	-1	-1.00	141,200	-
[7836]	25/09/12	100	101	98	100	0	0.00	360,000	-
[7836]	25/09/11	101	102	100	100	-2	-1.96	94,200	-
[7836]	25/09/10	102	103	101	102	+1	+0.99	131,700	-
[7836]	25/09/09	103	104	101	101	-2	-1.94	346,500	-
[7836]	25/09/08	103	105	103	103	0	0.00	167,900	-
[7836]	25/09/05	102	103	100	103	+1	+0.98	191,000	-