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
[7844]	26/10/29	509	515	502	513	+1.0	+0.20	512,800	28,698,482,688
[7844]	26/10/28	517	523	510	512	-8.0	-1.54	131,900	28,642,539,520
[7844]	26/10/27	522	524	516	520	-3.0	-0.57	105,900	29,090,078,720
[7844]	26/10/26	537	537	520	523	-14.0	-2.61	143,600	29,257,906,176
[7844]	26/10/23	543	544	529	537	-3.0	-0.56	98,000	30,041,100,288
[7844]	26/10/22	547	554	539	540	-6.0	-1.10	75,600	30,208,927,744
[7844]	26/10/21	559	560	546	546	-10.0	-1.80	120,400	30,544,582,656
[7844]	26/10/20	546	557	542	556	+6.0	+1.09	177,400	31,104,008,192
[7844]	26/10/19	545	550	540	550	+11.0	+2.04	182,600	30,768,353,280
[7844]	26/10/16	532	544	531	539	+11.0	+2.08	136,300	30,152,986,624
[7844]	26/10/15	533	534	525	528	-4.0	-0.75	63,600	29,537,617,920
[7844]	26/10/14	532	535	527	532	+3.0	+0.57	89,300	29,761,388,544
[7844]	26/10/13	523	531	520	529	+12.0	+2.32	78,500	29,593,561,088
[7844]	26/10/09	517	519	512	517	+10.0	+1.97	122,000	28,922,251,264
[7844]	26/10/08	507	508	501	507	-1.0	-0.20	106,000	28,362,827,776
[7844]	26/10/07	514	514	507	508	-8.0	-1.55	79,600	28,418,768,896
[7844]	26/10/06	519	524	516	516	-3.0	-0.58	105,600	28,866,310,144
[7844]	26/10/05	525	525	512	519	-6.0	-1.14	142,800	29,034,137,600
[7844]	26/10/02	527	531	524	525	-7.0	-1.32	113,900	29,369,792,512
[7844]	26/10/01	532	536	525	532	0	+0.00	138,300	29,761,388,544
[7844]	26/09/30	532	536	530	532	-3.0	-0.56	160,100	29,761,388,544
[7844]	26/09/29	532	535	525	535	-2.0	-0.37	369,100	29,929,216,000
[7844]	26/09/28	536	540	534	537	-2.0	-0.37	128,000	30,041,100,288
[7844]	26/09/25	539	545	537	539	+5.0	+0.94	198,900	30,152,986,624
[7844]	26/09/24	533	539	526	534	-4.0	-0.74	204,100	29,873,272,832
[7844]	26/09/18	540	541	536	538	-3.0	-0.55	90,100	30,097,043,456
[7844]	26/09/17	531	546	530	541	+9.0	+1.69	237,400	30,264,870,912
[7844]	26/09/16	529	534	528	532	0	+0.00	143,500	29,761,388,544
[7844]	26/09/15	519	535	519	532	+12.0	+2.31	167,600	29,761,388,544
[7844]	26/09/14	505	521	504	520	+14.0	+2.77	103,900	29,090,078,720
[7844]	26/09/11	510	523	502	506	-7.0	-1.36	241,200	28,306,884,608
[7844]	26/09/10	503	513	498	513	+3.0	+0.59	184,500	28,698,482,688
[7844]	26/09/09	511	516	507	510	-2.0	-0.39	92,400	28,530,655,232
[7844]	26/09/08	506	515	503	512	+3.0	+0.59	142,500	28,642,539,520
[7844]	26/09/07	521	522	506	509	-17.0	-3.23	138,400	28,474,712,064
[7844]	26/09/04	518	526	518	526	+8.0	+1.54	136,300	29,425,733,632
[7844]	26/09/03	528	529	517	518	-14.0	-2.63	161,600	28,978,194,432
[7844]	26/09/02	532	538	528	532	-6.0	-1.12	219,800	29,761,388,544
[7844]	26/09/01	521	538	518	538	+15.0	+2.87	253,200	30,097,043,456
[7844]	26/08/31	522	525	515	523	+7.0	+1.36	175,100	29,257,906,176
[7844]	26/08/28	508	522	508	516	+5.0	+0.98	234,400	28,866,310,144
[7844]	26/08/27	512	517	509	511	+1.0	+0.20	134,600	28,586,596,352
[7844]	26/08/26	501	510	501	510	+9.0	+1.80	102,400	28,530,655,232
[7844]	26/08/25	504	505	496	501	-2.0	-0.40	102,900	28,027,172,864
[7844]	26/08/24	503	512	499	503	0	+0.00	145,300	28,139,057,152
[7844]	26/08/21	505	506	500	503	-1.0	-0.20	131,100	28,139,057,152
[7844]	26/08/20	487	506	487	504	+19.0	+3.92	309,700	28,195,000,320
[7844]	26/08/19	490	492	482	485	-4.0	-0.82	157,200	29,377,982,464
[7844]	26/08/18	486	493	482	489	-4.0	-0.81	176,000	29,620,275,200
[7844]	26/08/17	486	494	479	493	+7	+1.44	230,300	-
[7844]	26/08/14	478	486	475	486	+4	+0.83	138,300	-
[7844]	26/08/13	490	491	480	482	-7	-1.43	125,900	-
[7844]	26/08/12	488	491	483	489	-2	-0.41	169,600	-
[7844]	26/08/10	488	506	484	491	+7	+1.45	311,900	-
[7844]	26/08/07	472	498	472	484	+14	+2.98	354,900	-
[7844]	26/08/06	470	481	467	470	+3	+0.64	128,800	-
[7844]	26/08/05	480	480	464	467	-17	-3.51	174,600	-
[7844]	26/08/04	492	493	484	484	-6	-1.22	158,100	-
[7844]	26/08/03	484	494	480	490	+22	+4.70	450,600	-
[7844]	26/07/31	470	473	459	468	-2	-0.43	154,900	-
[7844]	26/07/30	461	473	459	470	+5	+1.08	243,900	-
[7844]	26/07/29	452	467	452	465	+14	+3.10	220,600	-
[7844]	26/07/28	451	455	448	451	0	0.00	79,700	-
[7844]	26/07/27	444	453	444	451	+11	+2.50	93,100	-
[7844]	26/07/24	445	445	437	440	-7	-1.57	120,000	-
[7844]	26/07/23	450	450	445	447	-2	-0.45	56,000	-
[7844]	26/07/22	448	450	443	449	+2	+0.45	54,600	-
[7844]	26/07/21	452	456	447	447	+1	+0.22	107,300	-
[7844]	26/07/17	453	457	443	446	-7	-1.55	90,700	-
[7844]	26/07/16	454	458	452	453	-2	-0.44	82,000	-
[7844]	26/07/15	453	455	450	455	+7	+1.56	91,700	-
[7844]	26/07/14	445	452	445	448	0	0.00	79,700	-
[7844]	26/07/13	446	449	442	448	+3	+0.67	126,300	-
[7844]	26/07/10	447	450	444	445	+3	+0.68	130,600	-
[7844]	26/07/09	444	447	442	442	-1	-0.23	53,600	-
[7844]	26/07/08	451	452	443	443	-7	-1.56	82,200	-
[7844]	26/07/07	447	451	443	450	+3	+0.67	134,200	-
[7844]	26/07/06	439	447	438	447	+9	+2.05	84,600	-
[7844]	26/07/03	441	447	436	438	+4	+0.92	116,900	-
[7844]	26/07/02	435	441	430	434	+3	+0.70	101,100	-
[7844]	26/07/01	422	433	422	431	+9	+2.13	140,800	-
[7844]	26/06/30	428	428	419	422	-4	-0.94	123,600	-
[7844]	26/06/29	427	434	423	426	+3	+0.71	149,000	-
[7844]	26/06/26	425	425	417	423	-2	-0.47	146,300	-
[7844]	26/06/25	430	430	420	425	-7	-1.62	117,800	-
[7844]	26/06/24	433	435	427	432	+5	+1.17	187,900	-
[7844]	26/06/23	436	438	407	427	-10	-2.29	558,800	-
[7844]	26/06/22	438	445	435	437	-1	-0.23	87,800	-
[7844]	26/06/19	446	447	438	438	-7	-1.57	126,000	-
[7844]	26/06/18	446	449	442	445	+7	+1.60	125,000	-
[7844]	26/06/17	447	452	438	438	-4	-0.90	138,600	-
[7844]	26/06/16	447	447	441	442	-5	-1.12	107,300	-
[7844]	26/06/15	453	455	447	447	-4	-0.89	83,300	-
[7844]	26/06/12	454	455	450	451	+1	+0.22	59,100	-
[7844]	26/06/11	452	453	447	450	-4	-0.88	92,000	-
[7844]	26/06/10	456	456	449	454	-2	-0.44	113,800	-
[7844]	26/06/09	453	461	453	456	+2	+0.44	134,300	-
[7844]	26/06/08	452	464	449	454	-3	-0.66	128,500	-
[7844]	26/06/05	448	462	448	457	+9	+2.01	101,800	-
[7844]	26/06/04	448	452	444	448	-7	-1.54	101,000	-
[7844]	26/06/03	454	456	447	455	-4	-0.87	120,400	-
[7844]	26/06/02	454	460	452	459	+3	+0.66	126,600	-
[7844]	26/06/01	456	460	454	456	-3	-0.65	107,800	-
[7844]	26/05/29	464	469	459	459	-1	-0.22	74,000	-
[7844]	26/05/28	462	462	457	460	-2	-0.43	73,500	-
[7844]	26/05/27	459	463	457	462	+3	+0.65	78,500	-
[7844]	26/05/26	460	462	457	459	-4	-0.86	76,800	-
[7844]	26/05/25	467	469	455	463	-3	-0.64	106,900	-
[7844]	26/05/22	472	474	464	466	-6.0	-1.27	216,200	-
[7844]	26/05/21	482	487	470	472	-6.0	-1.26	128,300	-
[7844]	26/05/20	495	495	478	478	-17.0	-3.43	152,500	-
[7844]	26/05/19	469	498	468	495	+26.0	+5.54	339,600	-
[7844]	26/05/18	448	469	446	469	+24.0	+5.39	342,600	-
[7844]	26/05/15	451	455	445	445	-5.0	-1.11	164,600	-
[7844]	26/05/14	455	455	447	450	-5.0	-1.10	178,000	-
[7844]	26/05/13	453	455	450	455	+1.0	+0.22	78,100	-
[7844]	26/05/12	452	455	451	454	+2.0	+0.44	41,800	-
[7844]	26/05/11	450	455	450	452	-1.0	-0.22	86,700	-
[7844]	26/05/08	448	455	446	453	+2.0	+0.44	90,100	-
[7844]	26/05/07	455	455	448	451	-2.0	-0.44	74,000	-
[7844]	26/05/01	453	457	449	453	-1.0	-0.22	120,500	-
[7844]	26/04/30	460	460	453	454	-9.0	-1.94	120,000	-
[7844]	26/04/28	464	464	458	463	0	+0.00	240,900	-
[7844]	26/04/27	471	477	457	463	+7	+1.54	369,400	-
[7844]	26/04/24	461	462	454	456	-6	-1.30	116,000	-
[7844]	26/04/23	468	469	460	462	-8	-1.70	80,300	-
[7844]	26/04/22	472	477	468	470	+2	+0.43	121,300	-
[7844]	26/04/21	471	474	467	468	-3	-0.64	116,800	-
[7844]	26/04/20	478	478	467	471	-8	-1.67	67,800	-
[7844]	26/04/17	475	480	475	479	+6	+1.27	68,800	-
[7844]	26/04/16	469	476	469	473	+6	+1.28	123,700	-
[7844]	26/04/15	463	468	462	467	+6	+1.30	77,100	-
[7844]	26/04/14	458	463	458	461	+6	+1.32	53,600	-
[7844]	26/04/13	457	459	453	455	-5	-1.09	56,400	-
[7844]	26/04/10	466	469	460	460	-8	-1.71	62,700	-
[7844]	26/04/09	477	477	468	468	-7	-1.47	125,900	-
[7844]	26/04/08	472	475	469	475	+6	+1.28	102,000	-
[7844]	26/04/07	460	469	460	469	+9	+1.96	232,900	-
[7844]	26/04/06	461	464	460	460	+1	+0.22	36,600	-
[7844]	26/04/03	459	465	459	459	+3	+0.66	43,900	-
[7844]	26/04/02	461	464	454	456	-5	-1.08	114,500	-
[7844]	26/04/01	459	464	457	461	+11	+2.44	104,700	-
[7844]	26/03/31	452	458	450	450	-2	-0.44	88,500	-
[7844]	26/03/30	452	455	448	452	-26	-5.44	212,900	-
[7844]	26/03/27	469	479	468	478	+8	+1.70	186,600	-
[7844]	26/03/26	476	476	466	470	-5	-1.05	89,000	-
[7844]	26/03/25	470	476	470	475	+9	+1.93	84,800	-
[7844]	26/03/24	466	469	462	466	+5	+1.08	121,400	-
[7844]	26/03/23	461	463	454	461	-10	-2.12	168,300	-
[7844]	26/03/19	474	475	468	471	-11	-2.28	196,700	-
[7844]	26/03/18	478	482	477	482	+3	+0.63	78,300	-
[7844]	26/03/17	477	481	474	479	+5	+1.05	93,800	-
[7844]	26/03/16	473	476	470	474	+1	+0.21	107,700	-
[7844]	26/03/13	471	475	471	473	-3	-0.63	102,600	-
[7844]	26/03/12	482	482	475	476	-6	-1.24	120,200	-
[7844]	26/03/11	480	490	478	482	+2	+0.42	136,200	-
[7844]	26/03/10	479	482	474	480	+9	+1.91	80,200	-
[7844]	26/03/09	468	472	462	471	-13	-2.69	185,600	-
[7844]	26/03/06	481	487	475	484	+2	+0.41	135,600	-
[7844]	26/03/05	477	486	477	482	+15	+3.21	135,700	-
[7844]	26/03/04	476	476	461	467	-14	-2.91	236,100	-
[7844]	26/03/03	495	495	481	481	-16	-3.22	209,800	-
[7844]	26/03/02	500	503	497	497	-13	-2.55	120,100	-
[7844]	26/02/27	502	510	502	510	+10	+2.00	116,600	-
[7844]	26/02/26	503	505	500	500	-2	-0.40	100,700	-
[7844]	26/02/25	505	507	500	502	-3	-0.59	86,300	-
[7844]	26/02/24	501	512	501	505	+6	+1.20	198,800	-
[7844]	26/02/20	501	501	490	499	-6	-1.19	166,900	-
[7844]	26/02/19	505	508	501	505	0	0.00	81,200	-
[7844]	26/02/18	501	507	500	505	+6	+1.20	76,300	-
[7844]	26/02/17	503	508	499	499	0	0.00	96,600	-
[7844]	26/02/16	506	506	498	499	-10	-1.96	236,100	-
[7844]	26/02/13	521	522	506	509	-12	-2.30	96,000	-
[7844]	26/02/12	522	528	517	521	-1	-0.19	116,600	-
[7844]	26/02/10	504	522	504	522	+19	+3.78	191,800	-
[7844]	26/02/09	508	508	501	503	+5	+1.00	125,800	-
[7844]	26/02/06	508	511	497	498	-19	-3.68	179,200	-
[7844]	26/02/05	512	522	505	517	+6	+1.17	201,500	-
[7844]	26/02/04	501	514	501	511	+13	+2.61	223,000	-
[7844]	26/02/03	513	517	498	498	-12	-2.35	279,000	-
[7844]	26/02/02	520	539	510	510	+31	+6.47	828,300	-
[7844]	26/01/30	475	483	468	479	+4	+0.84	220,400	-
[7844]	26/01/29	479	479	471	475	-6	-1.25	257,200	-
[7844]	26/01/28	489	489	480	481	-8	-1.64	190,700	-
[7844]	26/01/27	492	493	488	489	-3	-0.61	137,900	-
[7844]	26/01/26	497	497	492	492	-11	-2.19	142,200	-
[7844]	26/01/23	506	509	499	503	-3	-0.59	146,900	-
[7844]	26/01/22	500	509	499	506	+7	+1.40	181,100	-
[7844]	26/01/21	502	502	496	499	-4	-0.80	153,300	-
[7844]	26/01/20	511	511	502	503	-8	-1.57	119,400	-
[7844]	26/01/19	518	521	510	511	-10	-1.92	72,100	-
[7844]	26/01/16	515	523	512	521	+7	+1.36	63,100	-
[7844]	26/01/15	507	516	505	514	+6	+1.18	63,200	-
[7844]	26/01/14	506	512	505	508	+1	+0.20	75,100	-
[7844]	26/01/13	526	526	507	507	-13	-2.50	179,500	-
[7844]	26/01/09	517	524	517	520	+3	+0.58	47,000	-
[7844]	26/01/08	517	521	514	517	0	0.00	91,700	-
[7844]	26/01/07	515	522	513	517	-1	-0.19	74,100	-
[7844]	26/01/06	511	520	511	518	+7	+1.37	76,800	-
[7844]	26/01/05	511	515	505	511	+2	+0.39	103,900	-
[7844]	25/12/30	519	519	509	509	-10	-1.93	50,100	-
[7844]	25/12/29	507	519	507	519	+10	+1.96	110,000	-
[7844]	25/12/26	510	512	506	509	-1	-0.20	169,500	-
[7844]	25/12/25	508	511	502	510	+8	+1.59	118,400	-
[7844]	25/12/24	506	509	494	502	-6	-1.18	203,200	-
[7844]	25/12/23	497	508	497	508	+8	+1.60	198,400	-
[7844]	25/12/22	501	504	497	500	-2	-0.40	207,300	-
[7844]	25/12/19	502	508	499	502	-4	-0.79	160,400	-
[7844]	25/12/18	501	507	501	506	+3	+0.60	93,100	-
[7844]	25/12/17	511	511	500	503	-6	-1.18	96,600	-
[7844]	25/12/16	519	519	508	509	-11	-2.12	82,900	-
[7844]	25/12/15	507	520	507	520	+7	+1.36	101,700	-
[7844]	25/12/12	513	515	508	513	+7	+1.38	143,300	-
[7844]	25/12/11	516	516	502	506	-10	-1.94	138,500	-
[7844]	25/12/10	520	523	514	516	-4	-0.77	83,000	-
[7844]	25/12/09	512	524	512	520	+10	+1.96	136,800	-
[7844]	25/12/08	511	514	507	510	-1	-0.20	80,600	-
[7844]	25/12/05	513	517	510	511	-9	-1.73	101,600	-
[7844]	25/12/04	514	521	512	520	+7	+1.36	83,500	-
[7844]	25/12/03	521	523	513	513	-11	-2.10	113,200	-
[7844]	25/12/02	536	536	522	524	-11	-2.06	89,400	-
[7844]	25/12/01	545	545	533	535	-11	-2.01	95,000	-
[7844]	25/11/28	546	552	544	546	-3	-0.55	79,200	-
[7844]	25/11/27	541	550	541	549	+4	+0.73	80,300	-
[7844]	25/11/26	530	545	530	545	+16	+3.02	94,500	-
[7844]	25/11/25	539	539	528	529	-11	-2.04	70,200	-
[7844]	25/11/21	532	540	526	540	+4	+0.75	86,600	-
[7844]	25/11/20	533	536	529	536	+7	+1.32	96,700	-
[7844]	25/11/19	526	534	520	529	+3	+0.57	105,400	-
[7844]	25/11/18	533	536	526	526	-10	-1.87	101,200	-
[7844]	25/11/17	534	543	530	536	-4	-0.74	162,000	-
[7844]	25/11/14	535	541	532	540	+1	+0.19	78,000	-
[7844]	25/11/13	543	545	536	539	-3	-0.55	84,400	-
[7844]	25/11/12	527	542	527	542	+16	+3.04	141,700	-
[7844]	25/11/11	525	526	509	526	+4	+0.77	130,300	-
[7844]	25/11/10	523	525	511	522	+4	+0.77	135,500	-
[7844]	25/11/07	510	522	507	518	+3	+0.58	116,900	-
[7844]	25/11/06	510	524	506	515	+8	+1.58	206,500	-
[7844]	25/11/05	527	527	505	507	-20	-3.80	307,700	-
[7844]	25/11/04	510	544	493	527	-39	-6.89	691,800	-
[7844]	25/10/31	557	568	553	566	+14	+2.54	237,000	-
[7844]	25/10/30	551	557	550	552	+1	+0.18	180,000	-
[7844]	25/10/29	562	563	551	551	-10	-1.78	169,600	-
[7844]	25/10/28	577	577	559	561	-14	-2.43	191,500	-
[7844]	25/10/27	567	585	567	575	+11	+1.95	184,700	-
[7844]	25/10/24	572	577	564	564	-8	-1.40	49,600	-
[7844]	25/10/23	565	577	565	572	+8	+1.42	101,400	-
[7844]	25/10/22	574	582	564	564	-11	-1.91	647,400	-
[7844]	25/10/21	559	585	558	575	+14	+2.50	286,400	-
[7844]	25/10/20	554	561	548	561	+17	+3.13	107,200	-
[7844]	25/10/17	541	547	537	544	0	0.00	102,000	-
[7844]	25/10/16	550	550	539	544	-1	-0.18	109,100	-
[7844]	25/10/15	541	545	538	545	+9	+1.68	108,000	-
[7844]	25/10/14	550	559	530	536	-20	-3.60	322,500	-
[7844]	25/10/10	571	573	556	556	-19	-3.30	236,900	-
[7844]	25/10/09	575	586	569	575	-5	-0.86	175,100	-
[7844]	25/10/08	594	601	580	580	-14	-2.36	139,800	-
[7844]	25/10/07	606	606	593	594	-12	-1.98	121,100	-
[7844]	25/10/06	610	611	597	606	+5	+0.83	150,500	-
[7844]	25/10/03	581	602	581	601	+21	+3.62	122,400	-
[7844]	25/10/02	601	602	580	580	-21	-3.49	213,800	-
[7844]	25/10/01	610	617	597	601	-14	-2.28	210,600	-
[7844]	25/09/30	617	620	609	615	0	0.00	148,100	-
[7844]	25/09/29	606	617	604	615	+9	+1.49	188,800	-
[7844]	25/09/26	593	608	593	606	+12	+2.02	213,600	-
[7844]	25/09/25	593	595	589	594	+5	+0.85	109,200	-
[7844]	25/09/24	598	598	586	589	-16	-2.64	147,600	-
[7844]	25/09/22	600	615	593	605	+13	+2.20	367,700	-
[7844]	25/09/19	591	593	583	592	+2	+0.34	152,400	-
[7844]	25/09/18	585	592	580	590	+7	+1.20	166,600	-
[7844]	25/09/17	579	585	573	583	+5	+0.87	148,500	-
[7844]	25/09/16	564	583	563	578	-1	-0.17	210,300	-
[7844]	25/09/12	572	579	571	579	+4	+0.70	113,700	-
[7844]	25/09/11	579	579	571	575	-1	-0.17	76,600	-
[7844]	25/09/10	577	582	574	576	-1	-0.17	95,400	-
[7844]	25/09/09	576	579	572	577	+6	+1.05	107,900	-
[7844]	25/09/08	565	577	565	571	+8	+1.42	149,300	-
[7844]	25/09/05	569	569	561	563	-6	-1.05	93,800	-