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
[7850]	26/10/29	789	790	785	785	+1.0	+0.13	800	2,354,519,552
[7850]	26/10/28	783	810	783	784	+1.0	+0.13	3,000	2,351,520,256
[7850]	26/10/27	797	797	783	783	-15.0	-1.88	3,100	2,348,520,704
[7850]	26/10/26	805	805	798	798	-14.0	-1.72	5,300	2,393,511,680
[7850]	26/10/23	804	812	801	812	+9.0	+1.12	4,700	2,435,503,104
[7850]	26/10/22	803	803	803	803	0	+0.00	100	2,408,508,672
[7850]	26/10/21	813	813	790	803	+5.0	+0.63	3,400	2,408,508,672
[7850]	26/10/20	797	811	797	798	-5.0	-0.62	2,000	2,393,511,680
[7850]	26/10/19	803	803	794	803	-1.0	-0.12	600	2,408,508,672
[7850]	26/10/16	807	807	804	804	+11.0	+1.39	1,200	2,411,507,968
[7850]	26/10/15	806	806	792	793	-1.0	-0.13	700	2,378,514,688
[7850]	26/10/14	793	800	791	794	-1.0	-0.13	3,200	2,381,513,984
[7850]	26/10/13	810	810	795	795	-14.0	-1.73	700	2,384,513,536
[7850]	26/10/09	805	809	805	809	+4.0	+0.50	400	2,426,504,960
[7850]	26/10/08	805	805	805	805	+5.0	+0.62	100	2,414,507,264
[7850]	26/10/07	799	800	793	800	+9.0	+1.14	2,700	2,399,510,528
[7850]	26/10/06	791	795	791	791	0	+0.00	500	2,372,515,840
[7850]	26/10/05	795	795	791	791	0	+0.00	300	2,372,515,840
[7850]	26/10/02	797	797	791	791	-6.0	-0.75	3,800	2,372,515,840
[7850]	26/10/01	797	797	796	797	0	+0.00	2,300	2,390,512,128
[7850]	26/09/30	800	817	797	797	-3.0	-0.38	9,200	2,390,512,128
[7850]	26/09/29	798	800	795	800	+2.0	+0.25	1,300	2,399,510,528
[7850]	26/09/28	816	816	798	798	+1.0	+0.13	6,800	2,393,511,680
[7850]	26/09/25	791	797	791	797	+4.0	+0.50	3,000	2,390,512,128
[7850]	26/09/24	797	797	793	793	-4.0	-0.50	1,800	2,378,514,688
[7850]	26/09/18	796	798	794	797	+5.0	+0.63	700	2,390,512,128
[7850]	26/09/17	792	793	792	792	0	+0.00	1,400	2,375,515,392
[7850]	26/09/16	792	793	792	792	-3.0	-0.38	3,500	2,375,515,392
[7850]	26/09/15	793	797	792	795	-1.0	-0.13	1,700	2,384,513,536
[7850]	26/09/14	801	805	791	796	-5.0	-0.62	5,300	2,387,512,832
[7850]	26/09/11	811	811	801	801	-10.0	-1.23	4,600	2,402,509,824
[7850]	26/09/10	812	812	808	811	+3.0	+0.37	400	2,432,503,552
[7850]	26/09/09	811	812	808	808	-3.0	-0.37	1,200	2,423,505,408
[7850]	26/09/08	816	816	808	811	-6.0	-0.73	5,900	2,432,503,552
[7850]	26/09/07	809	825	809	817	+8.0	+0.99	10,400	2,450,500,096
[7850]	26/09/04	811	811	805	809	-1.0	-0.12	1,100	2,426,504,960
[7850]	26/09/03	806	817	806	810	-4.0	-0.49	3,300	2,429,504,256
[7850]	26/09/02	811	814	810	814	+4.0	+0.49	500	2,441,501,952
[7850]	26/09/01	－	－	－	810	－	－	0	-
[7850]	26/08/31	809	812	809	810	+1	+0.12	700	-
[7850]	26/08/28	810	810	809	809	-1	-0.12	600	-
[7850]	26/08/27	817	817	810	810	-4	-0.49	3,200	-
[7850]	26/08/26	825	825	814	814	-11	-1.33	6,800	-
[7850]	26/08/25	827	827	823	825	+3	+0.36	3,600	-
[7850]	26/08/24	826	827	822	822	-4	-0.48	2,200	-
[7850]	26/08/21	816	826	816	826	+11	+1.35	3,000	-
[7850]	26/08/20	817	817	815	815	-2	-0.24	900	-
[7850]	26/08/19	815	818	811	817	+2	+0.25	1,800	-
[7850]	26/08/18	816	816	815	815	-8	-0.97	1,200	-
[7850]	26/08/17	816	823	816	823	+12	+1.48	3,000	-
[7850]	26/08/14	810	812	810	811	-4	-0.49	1,600	-
[7850]	26/08/13	813	815	813	815	0	0.00	500	-
[7850]	26/08/12	810	817	810	815	+7	+0.87	3,900	-
[7850]	26/08/10	812	812	808	808	0	0.00	1,100	-
[7850]	26/08/07	808	808	808	808	+3	+0.37	100	-
[7850]	26/08/06	805	816	804	805	+2	+0.25	3,300	-
[7850]	26/08/05	806	811	803	803	-10	-1.23	4,000	-
[7850]	26/08/04	805	815	805	813	+8	+0.99	3,200	-
[7850]	26/08/03	812	812	805	805	-8	-0.98	3,600	-
[7850]	26/07/31	820	820	813	813	+1	+0.12	6,100	-
[7850]	26/07/30	812	836	800	812	-70	-7.94	31,800	-
[7850]	26/07/29	871	883	871	882	-2	-0.23	16,700	-
[7850]	26/07/28	875	884	875	884	+9	+1.03	6,400	-
[7850]	26/07/27	876	879	875	875	-7	-0.79	9,300	-
[7850]	26/07/24	880	885	880	882	+2	+0.23	4,000	-
[7850]	26/07/23	879	884	879	880	+2	+0.23	1,700	-
[7850]	26/07/22	880	884	878	878	-2	-0.23	2,800	-
[7850]	26/07/21	876	890	876	880	-6	-0.68	5,500	-
[7850]	26/07/17	888	888	885	886	0	0.00	1,000	-
[7850]	26/07/16	876	889	876	886	+8	+0.91	5,500	-
[7850]	26/07/15	872	888	872	878	-7	-0.79	2,800	-
[7850]	26/07/14	870	885	870	885	+15	+1.72	6,600	-
[7850]	26/07/13	875	881	870	870	-11	-1.25	2,400	-
[7850]	26/07/10	882	882	879	881	+1	+0.11	1,400	-
[7850]	26/07/09	860	880	860	880	+16	+1.85	3,100	-
[7850]	26/07/08	861	873	861	864	-9	-1.03	1,300	-
[7850]	26/07/07	871	883	861	873	-1	-0.11	6,800	-
[7850]	26/07/06	870	874	870	874	+2	+0.23	2,400	-
[7850]	26/07/03	870	878	870	872	-2	-0.23	1,900	-
[7850]	26/07/02	870	874	870	874	0	0.00	1,700	-
[7850]	26/07/01	872	876	872	874	+2	+0.23	2,800	-
[7850]	26/06/30	872	873	871	872	0	0.00	1,400	-
[7850]	26/06/29	853	872	853	872	+4	+0.46	4,800	-
[7850]	26/06/26	860	869	860	868	+16	+1.88	6,000	-
[7850]	26/06/25	839	852	839	852	-2	-0.23	1,100	-
[7850]	26/06/24	854	854	847	854	+4	+0.47	600	-
[7850]	26/06/23	859	859	826	850	-8	-0.93	2,900	-
[7850]	26/06/22	859	859	843	858	-1	-0.12	2,100	-
[7850]	26/06/19	846	859	846	859	0	0.00	300	-
[7850]	26/06/18	859	859	859	859	0	0.00	2,500	-
[7850]	26/06/17	868	868	859	859	-9	-1.04	1,100	-
[7850]	26/06/16	868	868	868	868	+2	+0.23	200	-
[7850]	26/06/15	851	866	851	866	+16	+1.88	300	-
[7850]	26/06/12	850	850	850	850	-12	-1.39	300	-
[7850]	26/06/11	862	862	862	862	0	0.00	900	-
[7850]	26/06/10	870	870	849	862	－	－	1,400	-
[7850]	26/06/09	－	－	－	857	－	－	0	-
[7850]	26/06/08	857	857	857	857	-16	-1.83	300	-
[7850]	26/06/05	867	873	860	873	-1	-0.11	500	-
[7850]	26/06/04	868	874	858	874	+33	+3.92	3,900	-
[7850]	26/06/03	841	841	841	841	-5	-0.59	200	-
[7850]	26/06/02	844	846	844	846	－	－	300	-
[7850]	26/06/01	－	－	－	857	－	－	0	-
[7850]	26/05/29	－	－	－	857	－	－	0	-
[7850]	26/05/28	862	864	854	857	-6	-0.70	500	-
[7850]	26/05/27	841	863	841	863	+7	+0.82	500	-
[7850]	26/05/26	856	856	842	856	+15	+1.78	5,300	-
[7850]	26/05/25	829	841	827	841	+19	+2.31	2,700	-
[7850]	26/05/22	822	827	822	822	-4.0	-0.48	500	-
[7850]	26/05/21	821	828	813	826	+11.0	+1.35	3,400	-
[7850]	26/05/20	826	826	815	815	-2.0	-0.24	1,300	-
[7850]	26/05/19	817	817	817	817	0	+0.00	200	-
[7850]	26/05/18	820	820	817	817	+2.0	+0.25	1,600	-
[7850]	26/05/15	826	826	815	815	-23.0	-2.74	1,400	-
[7850]	26/05/14	825	838	825	838	+13.0	+1.58	300	-
[7850]	26/05/13	824	831	820	825	-6.0	-0.72	2,900	-
[7850]	26/05/12	830	831	830	831	+7.0	+0.85	300	-
[7850]	26/05/11	823	829	821	824	-14.0	-1.67	1,600	-
[7850]	26/05/08	844	845	838	838	-10.0	-1.18	3,200	-
[7850]	26/05/07	848	864	848	848	-12.0	-1.40	1,500	-
[7850]	26/05/01	860	860	860	860	0	+0.00	500	-
[7850]	26/04/30	872	873	860	860	-36.0	-4.02	1,700	-
[7850]	26/04/28	888	896	888	896	-2.0	-0.22	200	-
[7850]	26/04/27	889	898	874	898	+10	+1.13	11,500	-
[7850]	26/04/24	879	888	879	888	+8	+0.91	2,300	-
[7850]	26/04/23	882	882	875	880	-2	-0.23	600	-
[7850]	26/04/22	879	883	879	882	+7	+0.80	2,300	-
[7850]	26/04/21	875	875	875	875	+3	+0.34	200	-
[7850]	26/04/20	883	883	872	872	-11	-1.25	500	-
[7850]	26/04/17	861	883	861	883	+21	+2.44	1,200	-
[7850]	26/04/16	864	864	862	862	－	－	1,100	-
[7850]	26/04/15	－	－	－	864	－	－	0	-
[7850]	26/04/14	877	881	864	864	-23	-2.59	1,500	-
[7850]	26/04/13	874	887	874	887	+15	+1.72	1,100	-
[7850]	26/04/10	872	872	872	872	-4	-0.46	300	-
[7850]	26/04/09	877	877	876	876	-20	-2.23	800	-
[7850]	26/04/08	871	896	871	896	+25	+2.87	400	-
[7850]	26/04/07	877	877	862	871	+2	+0.23	900	-
[7850]	26/04/06	897	897	855	869	-28	-3.12	10,900	-
[7850]	26/04/03	883	897	880	897	+9	+1.01	1,500	-
[7850]	26/04/02	847	892	847	888	+41	+4.84	13,200	-
[7850]	26/04/01	850	850	847	847	－	－	1,900	-
[7850]	26/03/31	－	－	－	861	－	－	0	-
[7850]	26/03/30	861	861	861	861	0	0.00	300	-
[7850]	26/03/27	861	861	861	861	-9	-1.03	200	-
[7850]	26/03/26	873	873	858	870	+1	+0.12	6,000	-
[7850]	26/03/25	869	869	857	869	0	0.00	1,200	-
[7850]	26/03/24	865	873	865	869	-4	-0.46	1,700	-
[7850]	26/03/23	878	878	869	873	-2	-0.23	1,900	-
[7850]	26/03/19	876	877	862	875	-1	-0.11	1,600	-
[7850]	26/03/18	865	876	865	876	+11	+1.27	1,400	-
[7850]	26/03/17	852	865	852	865	+25	+2.98	2,200	-
[7850]	26/03/16	851	851	801	840	-20	-2.33	6,800	-
[7850]	26/03/13	874	875	860	860	-16	-1.83	2,800	-
[7850]	26/03/12	878	879	874	876	-9	-1.02	1,600	-
[7850]	26/03/11	895	896	881	885	-5	-0.56	2,500	-
[7850]	26/03/10	894	894	890	890	-4	-0.45	300	-
[7850]	26/03/09	894	894	894	894	-1	-0.11	1,100	-
[7850]	26/03/06	881	895	881	895	+20	+2.29	1,100	-
[7850]	26/03/05	875	875	875	875	0	0.00	100	-
[7850]	26/03/04	876	876	875	875	-6	-0.68	2,000	-
[7850]	26/03/03	882	884	881	881	-3	-0.34	3,800	-
[7850]	26/03/02	884	884	884	884	-2	-0.23	500	-
[7850]	26/02/27	889	889	885	886	0	0.00	1,800	-
[7850]	26/02/26	889	890	886	886	-4	-0.45	5,800	-
[7850]	26/02/25	887	890	887	890	+3	+0.34	3,000	-
[7850]	26/02/24	889	890	878	887	-2	-0.22	3,200	-
[7850]	26/02/20	889	889	889	889	+4	+0.45	1,000	-
[7850]	26/02/19	885	885	885	885	0	0.00	100	-
[7850]	26/02/18	885	885	885	885	+1	+0.11	900	-
[7850]	26/02/17	884	884	884	884	0	0.00	600	-
[7850]	26/02/16	885	885	884	884	-1	-0.11	400	-
[7850]	26/02/13	885	885	885	885	+2	+0.23	600	-
[7850]	26/02/12	878	883	878	883	+5	+0.57	3,000	-
[7850]	26/02/10	878	878	878	878	+4	+0.46	100	-
[7850]	26/02/09	878	878	870	874	-2	-0.23	400	-
[7850]	26/02/06	870	876	870	876	+6	+0.69	300	-
[7850]	26/02/05	870	870	870	870	0	0.00	100	-
[7850]	26/02/04	870	870	870	870	-1	-0.11	400	-
[7850]	26/02/03	871	871	870	871	-2	-0.23	1,000	-
[7850]	26/02/02	878	878	873	873	-5	-0.57	700	-
[7850]	26/01/30	879	879	877	878	+8	+0.92	1,400	-
[7850]	26/01/29	872	872	870	870	-4	-0.46	3,900	-
[7850]	26/01/28	871	874	871	874	-12	-1.35	3,700	-
[7850]	26/01/27	894	894	886	886	-6	-0.67	1,000	-
[7850]	26/01/26	890	892	890	892	+5	+0.56	5,900	-
[7850]	26/01/23	887	887	886	887	+2	+0.23	2,200	-
[7850]	26/01/22	886	886	885	885	-2	-0.23	200	-
[7850]	26/01/21	887	887	885	887	+2	+0.23	1,300	-
[7850]	26/01/20	886	886	885	885	+6	+0.68	1,000	-
[7850]	26/01/19	880	880	877	879	+2	+0.23	1,600	-
[7850]	26/01/16	874	877	873	877	+3	+0.34	4,400	-
[7850]	26/01/15	874	874	874	874	0	0.00	400	-
[7850]	26/01/14	874	874	874	874	+6	+0.69	300	-
[7850]	26/01/13	881	881	868	868	0	0.00	1,700	-
[7850]	26/01/09	869	875	867	868	-1	-0.12	1,800	-
[7850]	26/01/08	884	884	866	869	-9	-1.03	1,600	-
[7850]	26/01/07	875	878	871	878	+6	+0.69	900	-
[7850]	26/01/06	874	874	870	872	-2	-0.23	1,300	-
[7850]	26/01/05	866	885	866	874	+8	+0.92	1,900	-
[7850]	25/12/30	865	866	865	866	0	0.00	300	-
[7850]	25/12/29	864	866	864	866	+1	+0.12	600	-
[7850]	25/12/26	848	865	845	865	+20	+2.37	7,800	-
[7850]	25/12/25	842	861	841	845	-3	-0.35	4,600	-
[7850]	25/12/24	851	855	848	848	+1	+0.12	1,400	-
[7850]	25/12/23	860	860	839	847	-4	-0.47	1,900	-
[7850]	25/12/22	853	861	851	851	-8	-0.93	4,100	-
[7850]	25/12/19	850	859	849	859	+9	+1.06	500	-
[7850]	25/12/18	851	851	850	850	-1	-0.12	400	-
[7850]	25/12/17	851	851	851	851	0	0.00	200	-
[7850]	25/12/16	851	851	851	851	+2	+0.24	3,800	-
[7850]	25/12/15	856	859	849	849	-8	-0.93	2,800	-
[7850]	25/12/12	857	861	857	857	0	0.00	900	-
[7850]	25/12/11	872	872	857	857	-5	-0.58	400	-
[7850]	25/12/10	862	862	862	862	-15	-1.71	1,000	-
[7850]	25/12/09	861	877	861	877	－	－	700	-
[7850]	25/12/08	－	－	－	873	－	－	0	-
[7850]	25/12/05	873	873	873	873	-9	-1.02	300	-
[7850]	25/12/04	873	882	873	882	+7	+0.80	2,500	-
[7850]	25/12/03	860	875	859	875	-5	-0.57	400	-
[7850]	25/12/02	867	880	867	880	-2	-0.23	1,200	-
[7850]	25/12/01	883	883	870	882	-1	-0.11	400	-
[7850]	25/11/28	869	883	869	883	－	－	200	-
[7850]	25/11/27	－	－	－	888	－	－	0	-
[7850]	25/11/26	891	891	859	888	+12	+1.37	14,900	-
[7850]	25/11/25	850	876	840	876	+26	+3.06	5,200	-
[7850]	25/11/21	853	853	836	850	+6	+0.71	2,800	-
[7850]	25/11/20	853	855	844	844	-9	-1.06	1,500	-
[7850]	25/11/19	855	855	843	853	+12	+1.43	300	-
[7850]	25/11/18	841	841	841	841	0	0.00	200	-
[7850]	25/11/17	853	853	840	841	-12	-1.41	400	-
[7850]	25/11/14	837	853	836	853	+14	+1.67	900	-
[7850]	25/11/13	848	848	837	839	-9	-1.06	1,200	-
[7850]	25/11/12	842	848	842	848	+5	+0.59	500	-
[7850]	25/11/11	841	843	841	843	-11	-1.29	500	-
[7850]	25/11/10	831	854	831	854	+18	+2.15	2,500	-
[7850]	25/11/07	850	850	836	836	-14	-1.65	1,400	-
[7850]	25/11/06	850	850	850	850	-10	-1.16	100	-
[7850]	25/11/05	859	860	844	860	-7	-0.81	300	-
[7850]	25/11/04	847	867	847	867	－	－	1,100	-
[7850]	25/10/31	－	－	－	838	－	－	0	-
[7850]	25/10/30	842	842	838	838	-7	-0.83	1,600	-
[7850]	25/10/29	852	866	845	845	-8	-0.94	2,300	-
[7850]	25/10/28	864	867	852	853	-18	-2.07	400	-
[7850]	25/10/27	875	875	851	871	+26	+3.08	6,500	-
[7850]	25/10/24	835	845	835	845	+8	+0.96	500	-
[7850]	25/10/23	828	840	828	837	+9	+1.09	1,600	-
[7850]	25/10/22	833	833	828	828	-1	-0.12	1,500	-
[7850]	25/10/21	827	831	825	829	+2	+0.24	1,400	-
[7850]	25/10/20	824	827	823	827	+6	+0.73	800	-
[7850]	25/10/17	830	830	821	821	－	－	700	-
[7850]	25/10/16	－	－	－	830	－	－	0	-
[7850]	25/10/15	824	837	820	830	+6	+0.73	2,000	-
[7850]	25/10/14	832	832	819	824	-8	-0.96	6,100	-
[7850]	25/10/10	843	844	832	832	-11	-1.30	4,300	-
[7850]	25/10/09	846	847	843	843	+1	+0.12	1,400	-
[7850]	25/10/08	842	842	840	842	+3	+0.36	900	-
[7850]	25/10/07	836	839	836	839	+4	+0.48	800	-
[7850]	25/10/06	834	838	834	835	-6	-0.71	2,900	-
[7850]	25/10/03	842	848	834	841	0	0.00	5,100	-
[7850]	25/10/02	844	844	841	841	-4	-0.47	1,500	-
[7850]	25/10/01	855	855	845	845	-10	-1.17	2,700	-
[7850]	25/09/30	862	862	855	855	-7	-0.81	900	-
[7850]	25/09/29	862	862	862	862	-3	-0.35	400	-
[7850]	25/09/26	878	878	861	865	+1	+0.12	6,200	-
[7850]	25/09/25	855	868	853	864	+11	+1.29	5,700	-
[7850]	25/09/24	853	853	844	853	+5	+0.59	6,800	-
[7850]	25/09/22	857	859	848	848	0	0.00	3,000	-
[7850]	25/09/19	850	850	840	848	+5	+0.59	5,300	-
[7850]	25/09/18	849	849	843	843	-6	-0.71	3,600	-
[7850]	25/09/17	868	868	848	849	-8	-0.93	7,200	-
[7850]	25/09/16	894	894	837	857	-41	-4.57	24,400	-
[7850]	25/09/12	898	919	894	898	+9	+1.01	11,900	-
[7850]	25/09/11	890	901	889	889	+1	+0.11	7,100	-
[7850]	25/09/10	897	900	888	888	-9	-1.00	4,300	-
[7850]	25/09/09	890	904	890	897	+8	+0.90	6,400	-
[7850]	25/09/08	886	889	878	889	+3	+0.34	9,300	-
[7850]	25/09/05	907	907	884	886	-14	-1.56	23,200	-