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
[7847]	26/10/29	659	666	655	666	+7.0	+1.06	3,400	4,319,292,928
[7847]	26/10/28	660	661	655	659	-1.0	-0.15	4,100	4,273,895,168
[7847]	26/10/27	669	669	656	660	-1.0	-0.15	3,600	4,280,380,416
[7847]	26/10/26	664	667	661	661	-1.0	-0.15	3,500	4,286,865,920
[7847]	26/10/23	671	675	661	662	-14.0	-2.07	7,600	4,293,351,424
[7847]	26/10/22	678	688	673	676	+3.0	+0.45	3,800	4,384,147,456
[7847]	26/10/21	688	690	671	673	-17.0	-2.46	11,500	4,364,690,944
[7847]	26/10/20	700	700	690	690	-5.0	-0.72	4,300	4,474,943,488
[7847]	26/10/19	698	699	691	695	-2.0	-0.29	7,600	4,507,370,496
[7847]	26/10/16	695	704	695	697	-3.0	-0.43	9,300	4,520,340,992
[7847]	26/10/15	720	730	695	700	-21.0	-2.91	43,900	4,539,797,504
[7847]	26/10/14	712	772	712	721	+9.0	+1.26	133,000	4,675,991,552
[7847]	26/10/13	703	713	701	712	+2.0	+0.28	8,600	4,617,622,528
[7847]	26/10/09	702	711	697	710	+5.0	+0.71	10,700	4,604,651,520
[7847]	26/10/08	711	711	705	705	-6.0	-0.84	8,100	4,572,224,512
[7847]	26/10/07	720	720	698	711	-14.0	-1.93	27,300	4,611,137,024
[7847]	26/10/06	721	728	715	725	-11.0	-1.49	28,700	4,701,933,056
[7847]	26/10/05	732	768	716	736	-41.0	-5.28	189,600	4,773,272,576
[7847]	26/10/02	777	777	777	777	+100.0	+14.77	31,200	5,039,175,168
[7847]	26/10/01	683	683	670	677	-8.0	-1.17	9,600	4,390,632,960
[7847]	26/09/30	683	685	672	685	-2.0	-0.29	5,300	4,442,515,968
[7847]	26/09/29	682	687	676	687	-3.0	-0.43	4,400	4,455,486,976
[7847]	26/09/28	689	690	673	690	-4.0	-0.58	18,600	4,474,943,488
[7847]	26/09/25	668	697	668	694	+34.0	+5.15	22,800	4,500,884,992
[7847]	26/09/24	662	664	655	660	-2.0	-0.30	11,900	4,280,380,416
[7847]	26/09/18	656	662	653	662	+16.0	+2.48	7,900	4,293,351,424
[7847]	26/09/17	642	652	642	646	+7.0	+1.10	4,400	4,189,584,640
[7847]	26/09/16	633	639	630	639	+8.0	+1.27	1,700	4,144,186,624
[7847]	26/09/15	626	631	626	631	+3.0	+0.48	2,700	4,092,303,104
[7847]	26/09/14	627	628	626	628	0	+0.00	6,000	4,072,846,848
[7847]	26/09/11	624	630	624	628	+4.0	+0.64	1,900	4,072,846,848
[7847]	26/09/10	628	628	624	624	+1.0	+0.16	800	4,046,905,088
[7847]	26/09/09	636	636	623	623	-13.0	-2.04	7,300	4,040,419,840
[7847]	26/09/08	633	638	632	636	+5.0	+0.79	1,200	4,124,730,368
[7847]	26/09/07	632	637	631	631	+1.0	+0.16	4,000	4,092,303,104
[7847]	26/09/04	648	648	630	630	-21.0	-3.23	10,800	4,085,817,856
[7847]	26/09/03	652	652	650	651	-1.0	-0.15	2,800	4,222,011,648
[7847]	26/09/02	651	656	651	652	-1.0	-0.15	8,000	4,228,497,152
[7847]	26/09/01	661	661	653	653	-8.0	-1.21	8,700	4,234,982,400
[7847]	26/08/31	659	663	659	661	-6.0	-0.90	3,700	4,286,865,920
[7847]	26/08/28	661	667	656	667	-19.0	-2.77	9,400	4,325,778,432
[7847]	26/08/27	686	686	679	686	0	+0.00	6,800	4,449,001,472
[7847]	26/08/26	671	693	671	686	+12.0	+1.78	19,400	4,449,001,472
[7847]	26/08/25	670	674	665	674	+5.0	+0.75	4,500	4,371,176,448
[7847]	26/08/24	660	669	660	669	+2.0	+0.30	3,100	4,338,749,440
[7847]	26/08/21	664	667	660	667	+3.0	+0.45	2,700	4,325,778,432
[7847]	26/08/20	655	665	655	664	+9.0	+1.37	1,400	4,306,322,432
[7847]	26/08/19	671	671	655	655	-15.0	-2.24	8,000	4,247,953,408
[7847]	26/08/18	668	674	665	670	-4.0	-0.59	1,800	4,345,234,944
[7847]	26/08/17	667	678	664	674	+12	+1.81	9,600	-
[7847]	26/08/14	663	667	662	662	-2	-0.30	2,000	-
[7847]	26/08/13	662	665	662	664	+2	+0.30	800	-
[7847]	26/08/12	654	663	654	662	+3	+0.46	4,600	-
[7847]	26/08/10	656	664	653	659	-6	-0.90	3,900	-
[7847]	26/08/07	668	668	662	665	-2	-0.30	1,900	-
[7847]	26/08/06	658	667	658	667	+1	+0.15	6,500	-
[7847]	26/08/05	665	666	659	666	+6	+0.91	3,400	-
[7847]	26/08/04	655	660	655	660	+8	+1.23	4,300	-
[7847]	26/08/03	651	654	649	652	-7	-1.06	4,200	-
[7847]	26/07/31	655	660	647	659	+9	+1.38	11,900	-
[7847]	26/07/30	648	650	639	650	+3	+0.46	4,800	-
[7847]	26/07/29	644	654	644	647	+5	+0.78	7,700	-
[7847]	26/07/28	642	642	634	642	+2	+0.31	6,100	-
[7847]	26/07/27	635	643	635	640	+5	+0.79	3,400	-
[7847]	26/07/24	639	639	635	635	-4	-0.63	1,200	-
[7847]	26/07/23	633	639	633	639	+1	+0.16	2,600	-
[7847]	26/07/22	639	642	634	638	0	0.00	3,500	-
[7847]	26/07/21	641	641	636	638	+2	+0.31	1,400	-
[7847]	26/07/17	640	642	620	636	-3	-0.47	6,800	-
[7847]	26/07/16	639	640	630	639	0	0.00	3,900	-
[7847]	26/07/15	642	642	621	639	+7	+1.11	15,500	-
[7847]	26/07/14	607	680	607	632	+27	+4.46	51,500	-
[7847]	26/07/13	615	615	605	605	-4	-0.66	3,100	-
[7847]	26/07/10	606	615	606	609	+3	+0.50	3,800	-
[7847]	26/07/09	612	615	605	606	-4	-0.66	5,200	-
[7847]	26/07/08	617	617	609	610	-3	-0.49	2,900	-
[7847]	26/07/07	617	618	609	613	-1	-0.16	6,500	-
[7847]	26/07/06	612	614	605	614	+7	+1.15	5,200	-
[7847]	26/07/03	608	612	607	607	-3	-0.49	2,300	-
[7847]	26/07/02	611	618	606	610	-3	-0.49	2,500	-
[7847]	26/07/01	612	613	607	613	-3	-0.49	800	-
[7847]	26/06/30	614	616	607	616	+2	+0.33	3,100	-
[7847]	26/06/29	615	615	605	614	+2	+0.33	5,600	-
[7847]	26/06/26	615	615	609	612	+1	+0.16	4,600	-
[7847]	26/06/25	604	612	598	611	+14	+2.35	5,800	-
[7847]	26/06/24	598	598	594	597	-1	-0.17	5,800	-
[7847]	26/06/23	600	603	596	598	-2	-0.33	3,000	-
[7847]	26/06/22	602	605	595	600	-2	-0.33	10,200	-
[7847]	26/06/19	606	607	601	602	-5	-0.82	6,200	-
[7847]	26/06/18	608	616	606	607	-5	-0.82	8,900	-
[7847]	26/06/17	615	615	605	612	-9	-1.45	14,600	-
[7847]	26/06/16	611	621	609	621	+4	+0.65	15,500	-
[7847]	26/06/15	614	626	609	617	-4	-0.64	6,700	-
[7847]	26/06/12	619	621	613	621	0	0.00	9,900	-
[7847]	26/06/11	623	623	614	621	-2	-0.32	4,200	-
[7847]	26/06/10	614	625	614	623	+9	+1.47	4,400	-
[7847]	26/06/09	612	620	612	614	-5	-0.81	3,500	-
[7847]	26/06/08	608	619	608	619	+4	+0.65	1,600	-
[7847]	26/06/05	616	623	614	615	-5	-0.81	8,900	-
[7847]	26/06/04	626	626	614	620	-6	-0.96	2,500	-
[7847]	26/06/03	621	630	612	626	+2	+0.32	12,000	-
[7847]	26/06/02	613	627	613	624	+8	+1.30	4,600	-
[7847]	26/06/01	621	630	616	616	-10	-1.60	7,000	-
[7847]	26/05/29	608	626	608	626	+16	+2.62	10,300	-
[7847]	26/05/28	608	620	601	610	+3	+0.49	10,900	-
[7847]	26/05/27	610	610	595	607	+7	+1.17	10,800	-
[7847]	26/05/26	607	609	600	600	-7	-1.15	12,000	-
[7847]	26/05/25	623	623	606	607	-15	-2.41	3,900	-
[7847]	26/05/22	624	637	617	622	-4.0	-0.64	6,000	-
[7847]	26/05/21	609	626	609	626	+8.0	+1.29	2,600	-
[7847]	26/05/20	603	629	603	618	+19.0	+3.17	12,900	-
[7847]	26/05/19	606	613	598	599	-14.0	-2.28	18,600	-
[7847]	26/05/18	619	619	606	613	-20.0	-3.16	5,300	-
[7847]	26/05/15	625	635	625	633	+14.0	+2.26	3,100	-
[7847]	26/05/14	625	625	619	619	+1.0	+0.16	3,400	-
[7847]	26/05/13	604	621	604	618	+14.0	+2.32	4,700	-
[7847]	26/05/12	607	607	604	604	-4.0	-0.66	7,800	-
[7847]	26/05/11	613	613	608	608	-2.0	-0.33	2,800	-
[7847]	26/05/08	616	616	610	610	-14.0	-2.24	3,000	-
[7847]	26/05/07	618	624	610	624	+6.0	+0.97	5,700	-
[7847]	26/05/01	620	620	613	618	+5.0	+0.82	2,900	-
[7847]	26/04/30	619	619	613	613	-6.0	-0.97	5,500	-
[7847]	26/04/28	622	623	616	619	-2.0	-0.32	2,800	-
[7847]	26/04/27	632	632	621	621	-18	-2.82	4,900	-
[7847]	26/04/24	629	644	628	639	+14	+2.24	9,800	-
[7847]	26/04/23	619	625	617	625	+1	+0.16	2,900	-
[7847]	26/04/22	625	627	624	624	-5	-0.79	900	-
[7847]	26/04/21	628	629	615	629	0	0.00	9,000	-
[7847]	26/04/20	637	648	624	629	-18	-2.78	8,200	-
[7847]	26/04/17	632	652	632	647	+25	+4.02	10,200	-
[7847]	26/04/16	641	650	621	622	-19	-2.96	24,600	-
[7847]	26/04/15	624	691	620	641	+17	+2.72	65,700	-
[7847]	26/04/14	616	624	610	624	+9	+1.46	5,500	-
[7847]	26/04/13	624	624	612	615	0	0.00	3,000	-
[7847]	26/04/10	609	615	608	615	+8	+1.32	3,700	-
[7847]	26/04/09	612	614	607	607	-6	-0.98	3,500	-
[7847]	26/04/08	611	613	608	613	+1	+0.16	9,100	-
[7847]	26/04/07	615	615	610	612	+1	+0.16	500	-
[7847]	26/04/06	615	615	605	611	-7	-1.13	5,900	-
[7847]	26/04/03	618	618	614	618	0	0.00	3,800	-
[7847]	26/04/02	620	620	609	618	-1	-0.16	8,300	-
[7847]	26/04/01	621	621	619	619	+2	+0.32	1,800	-
[7847]	26/03/31	608	617	608	617	+6	+0.98	1,400	-
[7847]	26/03/30	621	621	607	611	-11	-1.77	6,200	-
[7847]	26/03/27	622	622	618	622	-2	-0.32	1,900	-
[7847]	26/03/26	623	625	621	624	+2	+0.32	3,100	-
[7847]	26/03/25	624	624	616	622	+5	+0.81	1,700	-
[7847]	26/03/24	609	617	605	617	+11	+1.82	3,800	-
[7847]	26/03/23	605	615	596	606	-29	-4.57	20,200	-
[7847]	26/03/19	636	638	631	635	+2	+0.32	1,300	-
[7847]	26/03/18	635	635	631	633	-2	-0.31	3,600	-
[7847]	26/03/17	634	635	634	635	+1	+0.16	600	-
[7847]	26/03/16	635	637	634	634	-1	-0.16	1,800	-
[7847]	26/03/13	635	639	635	635	-3	-0.47	1,400	-
[7847]	26/03/12	636	639	635	638	-1	-0.16	1,300	-
[7847]	26/03/11	648	650	639	639	+1	+0.16	2,800	-
[7847]	26/03/10	637	644	636	638	+1	+0.16	1,100	-
[7847]	26/03/09	645	645	637	637	-12	-1.85	7,600	-
[7847]	26/03/06	643	649	641	649	-4	-0.61	1,900	-
[7847]	26/03/05	640	653	640	653	+13	+2.03	3,400	-
[7847]	26/03/04	649	650	640	640	-10	-1.54	5,100	-
[7847]	26/03/03	659	659	650	650	-2	-0.31	4,900	-
[7847]	26/03/02	658	659	651	652	-1	-0.15	3,900	-
[7847]	26/02/27	656	656	651	653	+2	+0.31	3,700	-
[7847]	26/02/26	642	658	642	651	-23	-3.41	17,000	-
[7847]	26/02/25	670	675	669	674	+3	+0.45	8,000	-
[7847]	26/02/24	680	680	663	671	-6	-0.89	12,800	-
[7847]	26/02/20	672	677	666	677	+8	+1.20	7,600	-
[7847]	26/02/19	668	670	666	669	-3	-0.45	6,000	-
[7847]	26/02/18	674	674	669	672	-2	-0.30	5,800	-
[7847]	26/02/17	679	679	674	674	-5	-0.74	4,200	-
[7847]	26/02/16	674	680	673	679	-2	-0.29	3,400	-
[7847]	26/02/13	682	682	677	681	-2	-0.29	2,000	-
[7847]	26/02/12	687	687	673	683	+4	+0.59	7,500	-
[7847]	26/02/10	679	684	666	679	-5	-0.73	9,600	-
[7847]	26/02/09	670	684	666	684	+20	+3.01	5,200	-
[7847]	26/02/06	662	664	661	664	+2	+0.30	7,000	-
[7847]	26/02/05	667	675	661	662	-1	-0.15	10,600	-
[7847]	26/02/04	667	672	663	663	-9	-1.34	6,100	-
[7847]	26/02/03	670	673	662	672	+5	+0.75	8,300	-
[7847]	26/02/02	671	674	666	667	-7	-1.04	5,000	-
[7847]	26/01/30	676	679	668	674	+8	+1.20	6,800	-
[7847]	26/01/29	687	687	666	666	-14	-2.06	4,400	-
[7847]	26/01/28	686	686	676	680	+1	+0.15	5,200	-
[7847]	26/01/27	677	693	669	679	+7	+1.04	9,400	-
[7847]	26/01/26	672	676	670	672	+2	+0.30	9,000	-
[7847]	26/01/23	671	671	664	670	+4	+0.60	4,300	-
[7847]	26/01/22	670	670	662	666	-2	-0.30	4,700	-
[7847]	26/01/21	669	669	663	668	-1	-0.15	4,800	-
[7847]	26/01/20	665	669	659	669	+7	+1.06	6,300	-
[7847]	26/01/19	660	666	657	662	+3	+0.46	7,000	-
[7847]	26/01/16	659	660	655	659	+4	+0.61	6,600	-
[7847]	26/01/15	650	655	648	655	0	0.00	10,500	-
[7847]	26/01/14	651	655	651	655	+4	+0.61	11,700	-
[7847]	26/01/13	648	651	645	651	+6	+0.93	12,200	-
[7847]	26/01/09	647	647	642	645	+4	+0.62	4,000	-
[7847]	26/01/08	641	645	638	641	0	0.00	2,500	-
[7847]	26/01/07	639	641	639	641	+3	+0.47	2,400	-
[7847]	26/01/06	635	640	635	638	+5	+0.79	5,600	-
[7847]	26/01/05	638	639	633	633	-3	-0.47	4,600	-
[7847]	25/12/30	628	636	628	636	+8	+1.27	6,100	-
[7847]	25/12/29	630	631	626	628	+3	+0.48	11,500	-
[7847]	25/12/26	626	628	625	625	-2	-0.32	9,000	-
[7847]	25/12/25	629	629	625	627	-2	-0.32	6,300	-
[7847]	25/12/24	626	629	625	629	+1	+0.16	4,300	-
[7847]	25/12/23	625	629	624	628	+3	+0.48	6,400	-
[7847]	25/12/22	625	630	623	625	+1	+0.16	14,500	-
[7847]	25/12/19	625	626	623	624	-1	-0.16	8,500	-
[7847]	25/12/18	624	627	624	625	+2	+0.32	5,600	-
[7847]	25/12/17	624	624	620	623	0	0.00	9,200	-
[7847]	25/12/16	623	623	621	623	+2	+0.32	6,000	-
[7847]	25/12/15	625	625	621	621	-1	-0.16	6,800	-
[7847]	25/12/12	621	625	621	622	+1	+0.16	4,900	-
[7847]	25/12/11	619	621	619	621	-1	-0.16	4,200	-
[7847]	25/12/10	622	623	621	622	-1	-0.16	6,000	-
[7847]	25/12/09	625	625	622	623	-3	-0.48	6,800	-
[7847]	25/12/08	624	631	623	626	+1	+0.16	7,600	-
[7847]	25/12/05	632	632	624	625	-4	-0.64	2,000	-
[7847]	25/12/04	625	629	623	629	+5	+0.80	3,700	-
[7847]	25/12/03	628	630	623	624	-2	-0.32	10,000	-
[7847]	25/12/02	624	626	621	626	+3	+0.48	11,800	-
[7847]	25/12/01	616	625	616	623	+4	+0.65	11,600	-
[7847]	25/11/28	621	621	619	619	-1	-0.16	2,800	-
[7847]	25/11/27	624	625	620	620	0	0.00	9,900	-
[7847]	25/11/26	625	625	619	620	+1	+0.16	2,800	-
[7847]	25/11/25	623	623	619	619	+5	+0.81	1,500	-
[7847]	25/11/21	617	625	614	614	-1	-0.16	6,600	-
[7847]	25/11/20	614	617	614	615	+3	+0.49	2,300	-
[7847]	25/11/19	612	616	612	612	-1	-0.16	8,600	-
[7847]	25/11/18	615	615	613	613	-1	-0.16	4,600	-
[7847]	25/11/17	613	618	613	614	+1	+0.16	3,800	-
[7847]	25/11/14	615	617	613	613	-4	-0.65	2,600	-
[7847]	25/11/13	619	619	613	617	+2	+0.33	3,300	-
[7847]	25/11/12	611	615	611	615	+4	+0.65	2,100	-
[7847]	25/11/11	615	615	611	611	-4	-0.65	3,300	-
[7847]	25/11/10	613	615	613	615	+2	+0.33	900	-
[7847]	25/11/07	614	615	613	613	0	0.00	2,200	-
[7847]	25/11/06	617	617	613	613	-2	-0.33	2,200	-
[7847]	25/11/05	617	617	613	615	0	0.00	1,500	-
[7847]	25/11/04	618	618	614	615	+2	+0.33	3,800	-
[7847]	25/10/31	618	619	611	613	-5	-0.81	6,700	-
[7847]	25/10/30	620	620	618	618	0	0.00	600	-
[7847]	25/10/29	619	620	618	618	-2	-0.32	2,200	-
[7847]	25/10/28	621	622	620	620	0	0.00	1,700	-
[7847]	25/10/27	624	624	620	620	0	0.00	4,800	-
[7847]	25/10/24	621	622	620	620	-2	-0.32	4,500	-
[7847]	25/10/23	622	625	620	622	-1	-0.16	4,500	-
[7847]	25/10/22	624	624	621	623	+3	+0.48	2,400	-
[7847]	25/10/21	626	626	620	620	-6	-0.96	12,400	-
[7847]	25/10/20	628	628	624	626	-1	-0.16	4,200	-
[7847]	25/10/17	629	629	626	627	0	0.00	900	-
[7847]	25/10/16	629	629	626	627	-2	-0.32	1,900	-
[7847]	25/10/15	624	630	624	629	+6	+0.96	2,300	-
[7847]	25/10/14	627	627	618	623	-4	-0.64	10,800	-
[7847]	25/10/10	625	628	625	627	+1	+0.16	1,800	-
[7847]	25/10/09	628	631	625	626	-2	-0.32	3,400	-
[7847]	25/10/08	628	629	628	628	0	0.00	2,300	-
[7847]	25/10/07	627	628	625	628	+1	+0.16	2,100	-
[7847]	25/10/06	627	628	625	627	-3	-0.48	3,400	-
[7847]	25/10/03	625	630	625	630	+5	+0.80	3,500	-
[7847]	25/10/02	626	627	625	625	-2	-0.32	2,100	-
[7847]	25/10/01	631	635	627	627	-4	-0.63	2,400	-
[7847]	25/09/30	634	634	628	631	+1	+0.16	3,200	-
[7847]	25/09/29	627	635	627	630	0	0.00	6,800	-
[7847]	25/09/26	631	631	626	630	-1	-0.16	5,200	-
[7847]	25/09/25	628	631	628	631	+3	+0.48	1,700	-
[7847]	25/09/24	628	629	625	628	-4	-0.63	10,700	-
[7847]	25/09/22	632	638	630	632	0	0.00	3,900	-
[7847]	25/09/19	636	638	625	632	-7	-1.10	39,900	-
[7847]	25/09/18	640	642	635	639	-1	-0.16	15,600	-
[7847]	25/09/17	642	645	637	640	+4	+0.63	2,500	-
[7847]	25/09/16	644	644	636	636	-7	-1.09	3,200	-
[7847]	25/09/12	649	649	643	643	-1	-0.16	2,200	-
[7847]	25/09/11	645	648	644	644	+4	+0.63	2,200	-
[7847]	25/09/10	636	645	636	640	+4	+0.63	3,300	-
[7847]	25/09/09	655	655	635	636	-19	-2.90	19,800	-
[7847]	25/09/08	657	658	648	655	+1	+0.15	8,400	-
[7847]	25/09/05	655	669	653	654	-1	-0.15	26,400	-