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
[7837]	26/10/29	349	350	349	350	-1.0	-0.28	400	1,448,696,192
[7837]	26/10/28	349	351	349	351	-1.0	-0.28	2,800	1,452,835,328
[7837]	26/10/27	353	354	348	352	+3.0	+0.86	2,700	1,456,974,464
[7837]	26/10/26	356	356	348	349	+1.0	+0.29	2,600	1,444,557,056
[7837]	26/10/23	347	349	345	348	-1.0	-0.29	1,600	1,440,417,920
[7837]	26/10/22	348	349	345	349	+1.0	+0.29	2,500	1,444,557,056
[7837]	26/10/21	346	348	346	348	0	+0.00	500	1,440,417,920
[7837]	26/10/20	345	348	344	348	+4.0	+1.16	1,300	1,440,417,920
[7837]	26/10/19	344	344	340	344	-1.0	-0.29	3,600	1,423,861,376
[7837]	26/10/16	348	348	341	345	-3.0	-0.86	3,100	1,428,000,512
[7837]	26/10/15	349	349	343	348	0	+0.00	1,600	1,440,417,920
[7837]	26/10/14	350	350	344	348	0	+0.00	3,600	1,440,417,920
[7837]	26/10/13	348	348	344	348	0	+0.00	1,800	1,440,417,920
[7837]	26/10/09	347	348	343	348	+1.0	+0.29	300	1,440,417,920
[7837]	26/10/08	345	348	343	347	+2.0	+0.58	1,100	1,436,278,784
[7837]	26/10/07	348	348	343	345	-6.0	-1.71	1,800	1,428,000,512
[7837]	26/10/06	341	351	341	351	+9.0	+2.63	800	1,452,835,328
[7837]	26/10/05	351	352	336	342	-3.0	-0.87	9,100	1,415,583,104
[7837]	26/10/02	344	350	344	345	-6.0	-1.71	1,300	1,428,000,512
[7837]	26/10/01	358	358	351	351	-1.0	-0.28	7,800	1,452,835,328
[7837]	26/09/30	348	360	348	352	+5.0	+1.44	9,200	1,456,974,464
[7837]	26/09/29	338	347	338	347	+2.0	+0.58	3,200	1,436,278,784
[7837]	26/09/28	353	353	345	345	-16.0	-4.43	6,900	1,428,000,512
[7837]	26/09/25	363	365	361	361	0	+0.00	2,300	1,494,226,688
[7837]	26/09/24	361	364	361	361	+7.0	+1.98	4,800	1,494,226,688
[7837]	26/09/18	352	354	352	354	+3.0	+0.85	1,300	1,465,252,736
[7837]	26/09/17	345	354	343	351	+5.0	+1.45	2,300	1,452,835,328
[7837]	26/09/16	339	348	339	346	+2.0	+0.58	1,100	1,432,139,648
[7837]	26/09/15	344	346	343	344	0	+0.00	1,400	1,423,861,376
[7837]	26/09/14	344	344	338	344	+10.0	+2.99	1,400	1,423,861,376
[7837]	26/09/11	338	344	334	334	-4.0	-1.18	1,600	1,382,470,144
[7837]	26/09/10	336	338	336	338	-2.0	-0.59	1,300	1,399,026,560
[7837]	26/09/09	343	343	333	340	0	+0.00	2,600	1,407,304,832
[7837]	26/09/08	336	340	336	340	+4.0	+1.19	1,300	1,407,304,832
[7837]	26/09/07	338	338	335	336	0	+0.00	1,100	1,390,748,416
[7837]	26/09/04	338	345	333	336	0	+0.00	1,700	1,390,748,416
[7837]	26/09/03	348	348	332	336	-4.0	-1.18	2,800	1,390,748,416
[7837]	26/09/02	337	340	335	340	+4.0	+1.19	600	1,407,304,832
[7837]	26/09/01	335	339	334	336	+1.0	+0.30	1,100	1,390,748,416
[7837]	26/08/31	333	335	333	335	+2.0	+0.60	1,200	1,386,609,280
[7837]	26/08/28	340	340	333	333	-1.0	-0.30	1,100	1,378,331,008
[7837]	26/08/27	341	341	327	334	-6.0	-1.76	5,100	1,382,470,144
[7837]	26/08/26	341	343	340	340	+2.0	+0.59	1,100	1,407,304,832
[7837]	26/08/25	331	339	330	338	+7.0	+2.11	1,900	1,399,026,560
[7837]	26/08/24	335	335	331	331	-3.0	-0.90	1,800	1,370,052,736
[7837]	26/08/21	333	334	331	334	-3.0	-0.89	1,500	1,382,470,144
[7837]	26/08/20	334	337	333	337	+7.0	+2.12	600	1,394,887,424
[7837]	26/08/19	332	334	330	330	-2.0	-0.60	2,100	1,365,913,600
[7837]	26/08/18	336	336	331	332	+1.0	+0.30	1,500	1,374,191,872
[7837]	26/08/17	332	339	330	331	-8	-2.36	4,400	-
[7837]	26/08/14	334	343	328	339	-11	-3.14	4,300	-
[7837]	26/08/13	345	350	327	350	+17	+5.11	10,600	-
[7837]	26/08/12	352	359	333	333	-17	-4.86	9,000	-
[7837]	26/08/10	349	350	341	350	+4	+1.16	1,700	-
[7837]	26/08/07	346	346	341	346	+2	+0.58	1,300	-
[7837]	26/08/06	345	350	343	344	-2	-0.58	3,000	-
[7837]	26/08/05	348	348	340	346	-9	-2.54	1,400	-
[7837]	26/08/04	350	355	350	355	+5	+1.43	400	-
[7837]	26/08/03	337	366	336	350	+11	+3.24	9,000	-
[7837]	26/07/31	333	339	325	339	+6	+1.80	5,700	-
[7837]	26/07/30	332	337	328	333	-7	-2.06	1,900	-
[7837]	26/07/29	354	354	331	340	-7	-2.02	4,600	-
[7837]	26/07/28	334	347	329	347	+19	+5.79	3,500	-
[7837]	26/07/27	366	366	327	328	-35	-9.64	10,500	-
[7837]	26/07/24	369	369	350	363	-1	-0.27	2,900	-
[7837]	26/07/23	351	364	351	364	+5	+1.39	8,200	-
[7837]	26/07/22	346	360	344	359	+13	+3.76	8,200	-
[7837]	26/07/21	349	351	341	346	-11	-3.08	2,800	-
[7837]	26/07/17	346	360	345	357	+5	+1.42	3,400	-
[7837]	26/07/16	355	355	348	352	-3	-0.85	2,400	-
[7837]	26/07/15	354	359	348	355	+1	+0.28	5,100	-
[7837]	26/07/14	359	359	351	354	-5	-1.39	5,500	-
[7837]	26/07/13	365	365	351	359	-6	-1.64	7,800	-
[7837]	26/07/10	351	395	350	365	+25	+7.35	103,700	-
[7837]	26/07/09	327	340	326	340	+14	+4.29	6,000	-
[7837]	26/07/08	325	326	318	326	+7	+2.19	1,300	-
[7837]	26/07/07	318	323	317	319	-2	-0.62	900	-
[7837]	26/07/06	322	333	321	321	0	0.00	6,700	-
[7837]	26/07/03	313	328	313	321	-16	-4.75	7,900	-
[7837]	26/07/02	311	342	310	337	+24	+7.67	26,300	-
[7837]	26/07/01	299	313	299	313	+14	+4.68	42,200	-
[7837]	26/06/30	298	300	295	299	-1	-0.33	2,200	-
[7837]	26/06/29	299	300	296	300	+1	+0.33	6,000	-
[7837]	26/06/26	300	300	291	299	-1	-0.33	8,000	-
[7837]	26/06/25	295	300	295	300	+5	+1.69	3,200	-
[7837]	26/06/24	295	297	294	295	0	0.00	6,300	-
[7837]	26/06/23	297	298	295	295	-4	-1.34	3,100	-
[7837]	26/06/22	299	299	298	299	+2	+0.67	2,800	-
[7837]	26/06/19	299	299	297	297	-2	-0.67	700	-
[7837]	26/06/18	300	300	297	299	-1	-0.33	5,000	-
[7837]	26/06/17	299	300	299	300	0	0.00	1,200	-
[7837]	26/06/16	300	300	299	300	0	0.00	800	-
[7837]	26/06/15	297	300	297	300	0	0.00	2,200	-
[7837]	26/06/12	300	300	299	300	0	0.00	1,300	-
[7837]	26/06/11	299	300	299	300	+2	+0.67	2,200	-
[7837]	26/06/10	298	299	295	298	0	0.00	2,900	-
[7837]	26/06/09	295	299	295	298	+3	+1.02	2,000	-
[7837]	26/06/08	300	300	294	295	-5	-1.67	7,900	-
[7837]	26/06/05	295	302	295	300	+1	+0.33	6,000	-
[7837]	26/06/04	297	299	296	299	+2	+0.67	2,500	-
[7837]	26/06/03	297	298	297	297	-3	-1.00	1,300	-
[7837]	26/06/02	299	301	293	300	-1	-0.33	43,700	-
[7837]	26/06/01	298	301	295	301	0	0.00	6,400	-
[7837]	26/05/29	301	301	298	301	+1	+0.33	5,000	-
[7837]	26/05/28	298	301	298	300	0	0.00	3,200	-
[7837]	26/05/27	299	301	298	300	+3	+1.01	10,500	-
[7837]	26/05/26	296	299	296	297	-1	-0.34	3,300	-
[7837]	26/05/25	300	301	297	298	-2	-0.67	8,100	-
[7837]	26/05/22	310	310	297	300	-7.0	-2.28	15,300	-
[7837]	26/05/21	313	313	300	307	-6.0	-1.92	14,900	-
[7837]	26/05/20	316	316	310	313	-4.0	-1.26	4,700	-
[7837]	26/05/19	315	318	311	317	0	+0.00	4,900	-
[7837]	26/05/18	317	317	316	317	0	+0.00	29,400	-
[7837]	26/05/15	319	320	315	317	-2.0	-0.63	3,500	-
[7837]	26/05/14	319	320	317	319	+2.0	+0.63	3,000	-
[7837]	26/05/13	318	319	317	317	-1.0	-0.31	1,300	-
[7837]	26/05/12	316	320	316	318	-1.0	-0.31	2,400	-
[7837]	26/05/11	321	321	317	319	0	+0.00	2,000	-
[7837]	26/05/08	315	321	315	319	+4.0	+1.27	3,600	-
[7837]	26/05/07	318	318	315	315	-7.0	-2.17	4,600	-
[7837]	26/05/01	321	325	320	322	-3.0	-0.92	6,700	-
[7837]	26/04/30	326	326	323	325	+1.0	+0.31	3,600	-
[7837]	26/04/28	326	326	321	324	+2.0	+0.62	3,000	-
[7837]	26/04/27	325	325	318	322	0	0.00	4,100	-
[7837]	26/04/24	319	325	319	322	-2	-0.62	5,800	-
[7837]	26/04/23	318	324	316	324	+3	+0.93	7,000	-
[7837]	26/04/22	326	326	319	321	-4	-1.23	4,900	-
[7837]	26/04/21	327	327	325	325	-2	-0.61	4,900	-
[7837]	26/04/20	328	329	326	327	-2	-0.61	3,500	-
[7837]	26/04/17	330	330	326	329	0	0.00	1,300	-
[7837]	26/04/16	330	333	329	329	-1	-0.30	6,300	-
[7837]	26/04/15	328	330	326	330	+4	+1.23	5,000	-
[7837]	26/04/14	330	330	326	326	-2	-0.61	3,100	-
[7837]	26/04/13	327	329	327	328	+1	+0.31	900	-
[7837]	26/04/10	328	329	326	327	0	0.00	1,400	-
[7837]	26/04/09	330	330	326	327	-1	-0.30	1,200	-
[7837]	26/04/08	325	328	322	328	+4	+1.23	3,800	-
[7837]	26/04/07	329	333	324	324	-5	-1.52	10,200	-
[7837]	26/04/06	332	333	329	329	-3	-0.90	5,000	-
[7837]	26/04/03	336	336	328	332	-2	-0.60	7,000	-
[7837]	26/04/02	338	338	332	334	-4	-1.18	8,000	-
[7837]	26/04/01	337	341	336	338	+1	+0.30	4,400	-
[7837]	26/03/31	338	339	334	337	-1	-0.30	2,400	-
[7837]	26/03/30	331	340	331	338	-1	-0.29	2,900	-
[7837]	26/03/27	339	340	339	339	+1	+0.30	3,300	-
[7837]	26/03/26	337	338	336	338	+2	+0.60	1,000	-
[7837]	26/03/25	338	338	331	336	0	0.00	4,400	-
[7837]	26/03/24	330	337	329	336	+4	+1.20	4,300	-
[7837]	26/03/23	327	332	326	332	-3	-0.90	3,400	-
[7837]	26/03/19	332	335	330	335	-1	-0.30	5,100	-
[7837]	26/03/18	333	338	331	336	+5	+1.51	1,700	-
[7837]	26/03/17	330	338	330	331	-7	-2.07	10,200	-
[7837]	26/03/16	336	340	336	338	+4	+1.20	2,900	-
[7837]	26/03/13	330	335	330	334	+1	+0.30	38,300	-
[7837]	26/03/12	329	333	329	333	+6	+1.83	2,600	-
[7837]	26/03/11	328	329	321	327	+1	+0.31	8,600	-
[7837]	26/03/10	328	328	324	326	+1	+0.31	5,700	-
[7837]	26/03/09	324	328	320	325	-10	-2.99	10,300	-
[7837]	26/03/06	336	337	334	335	+1	+0.30	2,700	-
[7837]	26/03/05	334	336	333	334	0	0.00	2,400	-
[7837]	26/03/04	341	341	320	334	-8	-2.34	13,400	-
[7837]	26/03/03	342	343	342	342	+2	+0.59	4,000	-
[7837]	26/03/02	345	345	340	340	-4	-1.16	9,100	-
[7837]	26/02/27	347	347	343	344	+1	+0.29	4,000	-
[7837]	26/02/26	346	346	340	343	0	0.00	2,700	-
[7837]	26/02/25	343	347	343	343	-2	-0.58	6,600	-
[7837]	26/02/24	343	347	343	345	+3	+0.88	6,000	-
[7837]	26/02/20	348	349	341	342	-5	-1.44	18,600	-
[7837]	26/02/19	347	349	347	347	0	0.00	2,800	-
[7837]	26/02/18	343	349	343	347	+1	+0.29	4,300	-
[7837]	26/02/17	346	347	343	346	0	0.00	7,800	-
[7837]	26/02/16	341	348	330	346	-15	-4.16	37,600	-
[7837]	26/02/13	360	362	356	361	+2	+0.56	5,600	-
[7837]	26/02/12	365	366	349	359	-5	-1.37	15,200	-
[7837]	26/02/10	365	366	364	364	0	0.00	1,600	-
[7837]	26/02/09	367	367	361	364	-1	-0.27	3,400	-
[7837]	26/02/06	371	371	365	365	-5	-1.35	5,700	-
[7837]	26/02/05	370	378	366	370	+1	+0.27	7,200	-
[7837]	26/02/04	370	370	367	369	0	0.00	800	-
[7837]	26/02/03	369	370	369	369	+1	+0.27	800	-
[7837]	26/02/02	369	371	368	368	-2	-0.54	4,600	-
[7837]	26/01/30	371	371	366	370	0	0.00	1,000	-
[7837]	26/01/29	374	374	361	370	-6	-1.60	7,600	-
[7837]	26/01/28	377	381	370	376	+1	+0.27	5,200	-
[7837]	26/01/27	375	380	373	375	-5	-1.32	6,700	-
[7837]	26/01/26	380	385	380	380	0	0.00	4,700	-
[7837]	26/01/23	384	384	376	380	-2	-0.52	8,300	-
[7837]	26/01/22	386	387	381	382	-5	-1.29	10,000	-
[7837]	26/01/21	376	387	375	387	+11	+2.93	25,800	-
[7837]	26/01/20	371	376	371	376	+5	+1.35	2,800	-
[7837]	26/01/19	370	374	367	371	+1	+0.27	4,400	-
[7837]	26/01/16	371	373	366	370	0	0.00	2,900	-
[7837]	26/01/15	366	375	365	370	+4	+1.09	10,600	-
[7837]	26/01/14	372	372	362	366	-6	-1.61	8,700	-
[7837]	26/01/13	375	376	371	372	-3	-0.80	3,500	-
[7837]	26/01/09	370	376	367	375	+6	+1.63	8,900	-
[7837]	26/01/08	368	371	362	369	+1	+0.27	11,100	-
[7837]	26/01/07	370	372	364	368	-5	-1.34	11,900	-
[7837]	26/01/06	362	374	358	373	+16	+4.48	17,900	-
[7837]	26/01/05	354	362	352	357	-5	-1.38	20,100	-
[7837]	25/12/30	355	363	355	362	+4	+1.12	8,900	-
[7837]	25/12/29	357	362	356	358	+8	+2.29	35,800	-
[7837]	25/12/26	348	354	348	350	0	0.00	8,800	-
[7837]	25/12/25	346	356	341	350	+2	+0.57	35,900	-
[7837]	25/12/24	351	351	344	348	-3	-0.85	31,400	-
[7837]	25/12/23	345	352	342	351	+6	+1.74	51,700	-
[7837]	25/12/22	336	346	335	345	+9	+2.68	19,600	-
[7837]	25/12/19	336	338	329	336	-1	-0.30	23,400	-
[7837]	25/12/18	336	337	332	337	0	0.00	12,700	-
[7837]	25/12/17	354	354	337	337	-15	-4.26	28,500	-
[7837]	25/12/16	356	356	349	352	-2	-0.56	14,800	-
[7837]	25/12/15	354	356	352	354	-4	-1.12	14,400	-
[7837]	25/12/12	359	361	357	358	0	0.00	9,000	-
[7837]	25/12/11	364	364	355	358	-5	-1.38	23,400	-
[7837]	25/12/10	365	365	361	363	-1	-0.27	4,500	-
[7837]	25/12/09	362	365	361	364	0	0.00	9,700	-
[7837]	25/12/08	366	366	362	364	-6	-1.62	17,400	-
[7837]	25/12/05	367	373	367	370	+3	+0.82	8,900	-
[7837]	25/12/04	369	371	367	367	-2	-0.54	6,900	-
[7837]	25/12/03	377	377	358	369	-8	-2.12	40,500	-
[7837]	25/12/02	386	386	375	377	-5	-1.31	14,500	-
[7837]	25/12/01	391	391	379	382	-7	-1.80	16,900	-
[7837]	25/11/28	397	397	389	389	-8	-2.02	11,700	-
[7837]	25/11/27	387	398	387	397	+4	+1.02	15,500	-
[7837]	25/11/26	390	395	387	393	+6	+1.55	11,200	-
[7837]	25/11/25	387	390	386	387	+1	+0.26	7,500	-
[7837]	25/11/21	386	393	383	386	-7	-1.78	11,700	-
[7837]	25/11/20	393	394	388	393	+5	+1.29	7,000	-
[7837]	25/11/19	385	393	382	388	-5	-1.27	20,900	-
[7837]	25/11/18	404	404	390	393	-12	-2.96	40,600	-
[7837]	25/11/17	400	413	400	405	-8	-1.94	53,000	-
[7837]	25/11/14	406	429	406	413	+6	+1.47	44,700	-
[7837]	25/11/13	414	415	407	407	-11	-2.63	24,200	-
[7837]	25/11/12	407	418	407	418	+4	+0.97	21,500	-
[7837]	25/11/11	416	419	408	414	+2	+0.49	24,500	-
[7837]	25/11/10	409	420	408	412	+4	+0.98	37,300	-
[7837]	25/11/07	414	414	404	408	-11	-2.63	42,500	-
[7837]	25/11/06	425	430	419	419	-9	-2.10	38,900	-
[7837]	25/11/05	439	439	418	428	-10	-2.28	95,800	-
[7837]	25/11/04	447	447	434	438	-5	-1.13	58,700	-
[7837]	25/10/31	452	465	440	443	-16	-3.49	115,400	-
[7837]	25/10/30	442	482	441	459	+1	+0.22	187,900	-
[7837]	25/10/29	504	517	458	458	-52	-10.20	333,300	-
[7837]	25/10/28	493	523	479	510	+12	+2.41	352,400	-
[7837]	25/10/27	540	540	497	498	-46	-8.46	332,500	-
[7837]	25/10/24	651	679	532	544	-81	-12.96	746,400	-
[7837]	25/10/23	815	860	625	625	-85	-11.97	1,994,600	-
[7837]	25/10/22	670	710	626	710	+100	+16.39	681,000	-
[7837]	25/10/21	596	736	575	610	-26	-4.09	2,312,700	-
[7837]	25/10/20	611	721	591	636	+15	+2.42	1,465,300	-
[7837]	25/10/17	621	621	592	621	+100	+19.19	272,800	-
[7837]	25/10/16	473	521	451	521	+80	+18.14	1,147,500	-
[7837]	25/10/15	457	457	441	441	+64	+16.98	269,200	-
[7837]	25/10/14	387	387	373	377	-10	-2.58	4,700	-
[7837]	25/10/10	394	394	387	387	-4	-1.02	1,100	-
[7837]	25/10/09	392	392	391	391	+2	+0.51	300	-
[7837]	25/10/08	388	393	387	389	-7	-1.77	1,900	-
[7837]	25/10/07	393	396	390	396	+2	+0.51	1,100	-
[7837]	25/10/06	392	397	391	394	0	0.00	900	-
[7837]	25/10/03	396	399	390	394	-3	-0.76	1,000	-
[7837]	25/10/02	398	399	391	397	-1	-0.25	2,200	-
[7837]	25/10/01	397	400	395	398	-7	-1.73	1,800	-
[7837]	25/09/30	403	405	402	405	-2	-0.49	1,600	-
[7837]	25/09/29	411	415	407	407	-8	-1.93	4,500	-
[7837]	25/09/26	413	415	406	415	+10	+2.47	4,400	-
[7837]	25/09/25	401	405	398	405	+2	+0.50	4,200	-
[7837]	25/09/24	400	403	398	403	+3	+0.75	9,600	-
[7837]	25/09/22	400	400	397	400	+5	+1.27	2,000	-
[7837]	25/09/19	395	395	395	395	0	0.00	300	-
[7837]	25/09/18	395	395	395	395	0	0.00	500	-
[7837]	25/09/17	395	400	395	395	0	0.00	4,800	-
[7837]	25/09/16	402	402	393	395	-7	-1.74	20,900	-
[7837]	25/09/12	400	402	393	402	+2	+0.50	8,900	-
[7837]	25/09/11	400	400	395	400	+2	+0.50	3,500	-
[7837]	25/09/10	398	399	393	398	+1	+0.25	2,500	-
[7837]	25/09/09	400	400	395	397	-3	-0.75	2,900	-
[7837]	25/09/08	400	400	395	400	0	0.00	5,300	-
[7837]	25/09/05	398	400	395	400	+5	+1.27	1,700	-