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
[7851]	26/10/29	205	211	205	205	+4	+1.99	1,700	-
[7851]	26/10/28	200	201	200	201	+2	+1.01	300	-
[7851]	26/10/27	201	205	193	199	-2	-1.00	5,900	-
[7851]	26/10/26	201	201	201	201	-5	-2.43	100	-
[7851]	26/10/23	203	206	203	206	-6	-2.83	1,700	-
[7851]	26/10/22	216	216	201	212	-5	-2.30	2,400	-
[7851]	26/10/21	212	217	196	217	+4	+1.88	86,500	-
[7851]	26/10/20	194	213	194	213	+18	+9.23	28,700	-
[7851]	26/10/19	193	195	193	195	+2	+1.04	1,600	-
[7851]	26/10/16	188	194	188	193	0	0.00	8,400	-
[7851]	26/10/15	191	194	190	193	+2	+1.05	16,500	-
[7851]	26/10/14	188	191	188	191	+3	+1.60	4,200	-
[7851]	26/10/13	185	191	185	188	+7	+3.87	4,900	-
[7851]	26/10/09	181	184	181	181	0	0.00	6,000	-
[7851]	26/10/08	180	184	180	181	-1	-0.55	2,800	-
[7851]	26/10/07	180	183	180	182	+1	+0.55	2,000	-
[7851]	26/10/06	181	184	181	181	0	0.00	3,100	-
[7851]	26/10/05	181	181	181	181	+6	+3.43	6,200	-
[7851]	26/10/02	174	176	174	175	+3	+1.74	5,100	-
[7851]	26/10/01	165	175	165	172	+1	+0.58	10,800	-
[7851]	26/09/30	168	172	168	170	-2.0	-1.16	6,600	797,434,112
[7851]	26/09/29	170	173	168	172	-1.0	-0.58	6,100	806,815,680
[7851]	26/09/28	171	174	169	173	+1.0	+0.58	6,200	811,506,496
[7851]	26/09/25	172	174	164	172	-2.0	-1.15	5,700	806,815,680
[7851]	26/09/24	173	174	171	174	+1.0	+0.58	7,000	816,197,312
[7851]	26/09/18	172	175	165	173	-3.0	-1.70	17,800	811,506,496
[7851]	26/09/17	174	176	174	176	-3.0	-1.68	6,600	825,578,880
[7851]	26/09/16	180	182	176	179	-1.0	-0.56	3,900	839,651,200
[7851]	26/09/15	180	180	177	180	0	+0.00	4,300	844,342,016
[7851]	26/09/14	187	188	178	180	-6.0	-3.23	4,500	844,342,016
[7851]	26/09/11	180	186	178	186	+1.0	+0.54	700	872,486,784
[7851]	26/09/10	183	190	183	185	-1.0	-0.54	1,000	867,795,968
[7851]	26/09/09	184	186	180	186	+1.0	+0.54	5,200	872,486,784
[7851]	26/09/08	185	185	185	185	-5.0	-2.63	1,300	867,795,968
[7851]	26/09/07	189	190	188	190	+5.0	+2.70	2,000	891,249,920
[7851]	26/09/04	185	189	185	185	-1.0	-0.54	2,300	867,795,968
[7851]	26/09/03	190	193	186	186	-4.0	-2.11	5,900	872,486,784
[7851]	26/09/02	191	196	190	190	-6.0	-3.06	8,500	891,249,920
[7851]	26/09/01	193	200	191	196	-2.0	-1.01	4,700	919,394,624
[7851]	26/08/31	198	202	198	198	-3.0	-1.49	1,600	928,776,192
[7851]	26/08/28	199	202	196	201	0	+0.00	3,500	942,848,576
[7851]	26/08/27	201	205	200	201	-1.0	-0.50	7,500	942,848,576
[7851]	26/08/26	196	202	195	202	+6.0	+3.06	4,400	947,539,392
[7851]	26/08/25	193	215	190	196	+3.0	+1.55	29,800	919,394,624
[7851]	26/08/24	190	194	190	193	+4.0	+2.12	10,900	905,322,304
[7851]	26/08/21	184	189	184	189	+5.0	+2.72	2,400	886,559,104
[7851]	26/08/20	189	189	181	184	0	+0.00	3,600	863,105,152
[7851]	26/08/19	184	184	184	184	-4.0	-2.13	1,000	863,105,152
[7851]	26/08/18	182	188	182	188	+5.0	+2.73	2,100	881,868,352
[7851]	26/08/17	183	183	183	183	－	－	100	-
[7851]	26/08/14	－	－	－	190	－	－	0	-
[7851]	26/08/13	188	190	188	190	+2	+1.06	400	-
[7851]	26/08/12	193	193	188	188	-2	-1.05	300	-
[7851]	26/08/10	190	190	190	190	0	0.00	3,800	-
[7851]	26/08/07	188	195	188	190	－	－	6,400	-
[7851]	26/08/06	－	－	－	190	－	－	0	-
[7851]	26/08/05	190	190	190	190	+4	+2.15	2,700	-
[7851]	26/08/04	186	186	186	186	－	－	100	-
[7851]	26/08/03	－	－	－	195	－	－	0	-
[7851]	26/07/31	195	195	195	195	+9	+4.84	300	-
[7851]	26/07/30	189	189	186	186	-4	-2.11	11,400	-
[7851]	26/07/29	190	190	190	190	0	0.00	1,100	-
[7851]	26/07/28	190	190	190	190	0	0.00	13,700	-
[7851]	26/07/27	188	190	185	190	+7	+3.83	11,500	-
[7851]	26/07/24	183	183	183	183	－	－	600	-
[7851]	26/07/23	－	－	－	183	－	－	0	-
[7851]	26/07/22	183	183	183	183	－	－	4,000	-
[7851]	26/07/21	－	－	－	180	－	－	0	-
[7851]	26/07/17	183	183	180	180	0	0.00	3,700	-
[7851]	26/07/16	180	180	180	180	-1	-0.55	3,500	-
[7851]	26/07/15	175	181	175	181	+7	+4.02	3,100	-
[7851]	26/07/14	180	180	173	174	+1	+0.58	3,200	-
[7851]	26/07/13	173	173	173	173	-2	-1.14	1,000	-
[7851]	26/07/10	175	175	175	175	－	－	1,000	-
[7851]	26/07/09	－	－	－	172	－	－	0	-
[7851]	26/07/08	－	－	－	172	－	－	0	-
[7851]	26/07/07	177	177	171	172	-2	-1.15	2,600	-
[7851]	26/07/06	173	174	173	174	－	－	400	-
[7851]	26/07/03	－	－	－	170	－	－	0	-
[7851]	26/07/02	－	－	－	170	－	－	0	-
[7851]	26/07/01	170	171	170	170	0	0.00	1,200	-
[7851]	26/06/30	171	171	170	170	0	0.00	1,300	-
[7851]	26/06/29	170	170	170	170	+3	+1.80	500	-
[7851]	26/06/26	168	168	167	167	－	－	2,000	-
[7851]	26/06/25	－	－	－	170	－	－	0	-
[7851]	26/06/24	170	170	170	170	-1	-0.58	1,000	-
[7851]	26/06/23	171	171	171	171	－	－	100	-
[7851]	26/06/22	－	－	－	179	－	－	0	-
[7851]	26/06/19	－	－	－	179	－	－	0	-
[7851]	26/06/18	174	179	174	179	+9	+5.29	200	-
[7851]	26/06/17	170	170	170	170	0	0.00	3,100	-
[7851]	26/06/16	169	170	166	170	+4	+2.41	3,800	-
[7851]	26/06/15	166	170	165	166	+1	+0.61	16,300	-
[7851]	26/06/12	166	190	165	165	0	0.00	68,300	-
[7851]	26/06/11	165	165	165	165	0	0.00	8,500	-
[7851]	26/06/10	165	165	165	165	+5	+3.13	100	-
[7851]	26/06/09	160	160	160	160	-1	-0.62	200	-
[7851]	26/06/08	161	161	161	161	+3	+1.90	600	-
[7851]	26/06/05	158	158	158	158	－	－	2,500	-
[7851]	26/06/04	－	－	－	160	－	－	0	-
[7851]	26/06/03	－	－	－	160	－	－	0	-
[7851]	26/06/02	160	160	160	160	－	－	700	-
[7851]	26/06/01	－	－	－	161	－	－	0	-
[7851]	26/05/29	－	－	－	161	－	－	0	-
[7851]	26/05/28	161	161	161	161	-1	-0.62	1,900	-
[7851]	26/05/27	162	162	161	162	-4	-2.41	900	-
[7851]	26/05/26	166	166	166	166	+3	+1.84	100	-
[7851]	26/05/25	163	163	163	163	+3	+1.88	2,400	-
[7851]	26/05/22	164	169	163	168	+1.0	+0.60	12,600	-
[7851]	26/05/21	163	172	163	167	+3.0	+1.83	35,400	-
[7851]	26/05/20	165	170	164	164	-2.0	-1.20	35,900	-
[7851]	26/05/19	164	166	161	166	+2.0	+1.22	20,200	-
[7851]	26/05/18	165	165	159	164	-3.0	-1.80	51,000	-
[7851]	26/05/15	165	175	165	167	+2.0	+1.21	97,200	-
[7851]	26/05/14	163	170	156	165	-33.0	-16.67	300,500	-
[7851]	26/05/13	201	201	197	198	-3.0	-1.49	5,900	-
[7851]	26/05/12	201	201	201	201	+2.0	+1.01	1,000	-
[7851]	26/05/11	199	200	198	199	0	+0.00	3,500	-
[7851]	26/05/08	198	199	198	199	0	+0.00	11,800	-
[7851]	26/05/07	200	200	198	199	-1.0	-0.50	26,500	-
[7851]	26/05/01	201	202	197	200	-5.0	-2.44	21,500	-
[7851]	26/04/30	204	205	201	205	+1.0	+0.49	4,300	-
[7851]	26/04/28	203	206	203	204	+2.0	+0.99	2,900	-
[7851]	26/04/27	202	204	201	202	0	0.00	4,600	-
[7851]	26/04/24	204	204	202	202	-1	-0.49	3,700	-
[7851]	26/04/23	206	207	202	203	-3	-1.46	9,600	-
[7851]	26/04/22	205	209	201	206	-3	-1.44	27,100	-
[7851]	26/04/21	202	227	202	209	+9	+4.50	188,600	-
[7851]	26/04/20	200	201	199	200	+1	+0.50	20,000	-
[7851]	26/04/17	201	202	199	199	-2	-1.00	39,700	-
[7851]	26/04/16	203	206	201	201	-2	-0.99	16,400	-
[7851]	26/04/15	203	205	203	203	0	0.00	18,000	-
[7851]	26/04/14	204	208	203	203	0	0.00	23,000	-
[7851]	26/04/13	205	206	203	203	-2	-0.98	11,000	-
[7851]	26/04/10	206	209	205	205	-2	-0.97	2,200	-
[7851]	26/04/09	208	208	207	207	-1	-0.48	1,300	-
[7851]	26/04/08	206	210	206	208	+3	+1.46	9,700	-
[7851]	26/04/07	207	208	205	205	-1	-0.49	29,700	-
[7851]	26/04/06	209	209	206	206	-2	-0.96	6,700	-
[7851]	26/04/03	208	211	208	208	0	0.00	8,500	-
[7851]	26/04/02	206	223	205	208	+1	+0.48	126,900	-
[7851]	26/04/01	209	210	205	207	-3	-1.43	38,800	-
[7851]	26/03/31	212	213	208	210	-1	-0.47	7,700	-
[7851]	26/03/30	209	212	207	211	-3	-1.40	9,600	-
[7851]	26/03/27	211	214	211	214	0	0.00	5,600	-
[7851]	26/03/26	216	216	210	214	-2	-0.93	25,100	-
[7851]	26/03/25	214	216	214	216	+4	+1.89	14,700	-
[7851]	26/03/24	216	216	210	212	-1	-0.47	26,000	-
[7851]	26/03/23	214	218	209	213	-5	-2.29	30,800	-
[7851]	26/03/19	220	222	218	218	-5	-2.24	20,400	-
[7851]	26/03/18	221	224	221	223	+3	+1.36	6,200	-
[7851]	26/03/17	222	224	220	220	-2	-0.90	9,900	-
[7851]	26/03/16	220	224	219	222	+2	+0.91	7,600	-
[7851]	26/03/13	221	224	220	220	-6	-2.65	16,600	-
[7851]	26/03/12	226	230	215	226	+1	+0.44	52,300	-
[7851]	26/03/11	224	229	224	225	+2	+0.90	36,400	-
[7851]	26/03/10	236	240	222	223	0	0.00	115,500	-
[7851]	26/03/09	216	223	216	223	-5	-2.19	87,500	-
[7851]	26/03/06	226	232	222	228	+3	+1.33	15,100	-
[7851]	26/03/05	229	230	223	225	+4	+1.81	41,000	-
[7851]	26/03/04	228	229	215	221	-12	-5.15	116,500	-
[7851]	26/03/03	243	243	233	233	-8	-3.32	58,100	-
[7851]	26/03/02	243	243	238	241	-4	-1.63	13,500	-
[7851]	26/02/27	242	245	241	245	+3	+1.24	24,400	-
[7851]	26/02/26	243	244	242	242	0	0.00	11,400	-
[7851]	26/02/25	245	246	242	242	-1	-0.41	15,300	-
[7851]	26/02/24	237	243	237	243	+5	+2.10	6,500	-
[7851]	26/02/20	240	241	238	238	-2	-0.83	19,200	-
[7851]	26/02/19	242	243	240	240	-3	-1.23	25,500	-
[7851]	26/02/18	247	247	241	243	+4	+1.67	19,400	-
[7851]	26/02/17	245	245	237	239	-6	-2.45	37,900	-
[7851]	26/02/16	253	253	245	245	-9	-3.54	23,300	-
[7851]	26/02/13	253	255	251	254	-1	-0.39	15,600	-
[7851]	26/02/12	264	264	253	255	-14	-5.20	120,100	-
[7851]	26/02/10	264	270	259	269	+5	+1.89	58,200	-
[7851]	26/02/09	263	264	260	264	+2	+0.76	19,300	-
[7851]	26/02/06	263	265	257	262	-2	-0.76	14,400	-
[7851]	26/02/05	264	264	262	264	0	0.00	4,500	-
[7851]	26/02/04	264	264	260	264	+1	+0.38	6,600	-
[7851]	26/02/03	262	263	261	263	+2	+0.77	5,000	-
[7851]	26/02/02	260	262	257	261	+1	+0.38	21,400	-
[7851]	26/01/30	263	265	257	260	-3	-1.14	43,200	-
[7851]	26/01/29	260	264	260	263	+3	+1.15	16,200	-
[7851]	26/01/28	260	262	259	260	-1	-0.38	5,500	-
[7851]	26/01/27	260	261	256	261	+2	+0.77	7,300	-
[7851]	26/01/26	259	263	257	259	-1	-0.38	14,900	-
[7851]	26/01/23	263	263	250	260	-2	-0.76	47,500	-
[7851]	26/01/22	264	267	258	262	-2	-0.76	18,600	-
[7851]	26/01/21	262	265	259	264	+2	+0.76	7,600	-
[7851]	26/01/20	259	265	259	262	+1	+0.38	14,000	-
[7851]	26/01/19	254	261	254	261	+7	+2.76	12,500	-
[7851]	26/01/16	256	256	251	254	+3	+1.20	13,200	-
[7851]	26/01/15	250	255	244	251	-1	-0.40	44,000	-
[7851]	26/01/14	253	255	248	252	-1	-0.40	40,800	-
[7851]	26/01/13	261	280	248	253	-4	-1.56	319,000	-
[7851]	26/01/09	257	257	254	257	+1	+0.39	3,500	-
[7851]	26/01/08	253	256	253	256	+2	+0.79	4,000	-
[7851]	26/01/07	255	257	254	254	-1	-0.39	4,800	-
[7851]	26/01/06	255	258	254	255	0	0.00	6,000	-
[7851]	26/01/05	247	255	247	255	+5	+2.00	12,500	-
[7851]	25/12/30	248	250	247	250	+3	+1.21	3,800	-
[7851]	25/12/29	244	249	244	247	+3	+1.23	9,300	-
[7851]	25/12/26	246	247	244	244	-1	-0.41	9,000	-
[7851]	25/12/25	244	247	244	245	0	0.00	6,000	-
[7851]	25/12/24	242	245	240	245	+3	+1.24	56,500	-
[7851]	25/12/23	242	244	238	242	+1	+0.41	59,400	-
[7851]	25/12/22	245	246	240	241	0	0.00	11,900	-
[7851]	25/12/19	251	254	232	241	-10	-3.98	57,900	-
[7851]	25/12/18	250	254	246	251	-1	-0.40	10,000	-
[7851]	25/12/17	250	254	250	252	-1	-0.40	2,200	-
[7851]	25/12/16	255	255	250	253	-2	-0.78	3,900	-
[7851]	25/12/15	254	255	251	255	+3	+1.19	4,400	-
[7851]	25/12/12	252	255	252	252	0	0.00	2,800	-
[7851]	25/12/11	250	252	249	252	+3	+1.20	2,100	-
[7851]	25/12/10	251	253	249	249	-3	-1.19	15,000	-
[7851]	25/12/09	252	254	250	252	0	0.00	4,200	-
[7851]	25/12/08	252	252	250	252	0	0.00	3,100	-
[7851]	25/12/05	253	255	251	252	-1	-0.40	4,300	-
[7851]	25/12/04	252	255	252	253	+1	+0.40	3,700	-
[7851]	25/12/03	252	253	249	252	0	0.00	7,100	-
[7851]	25/12/02	253	253	250	252	-2	-0.79	5,100	-
[7851]	25/12/01	255	255	251	254	+2	+0.79	2,000	-
[7851]	25/11/28	251	253	250	252	-1	-0.40	11,700	-
[7851]	25/11/27	251	253	250	253	+2	+0.80	2,700	-
[7851]	25/11/26	251	252	251	251	0	0.00	2,100	-
[7851]	25/11/25	249	251	249	251	+3	+1.21	1,400	-
[7851]	25/11/21	248	250	248	248	-2	-0.80	7,000	-
[7851]	25/11/20	249	252	249	250	+3	+1.21	3,000	-
[7851]	25/11/19	247	249	247	247	0	0.00	3,300	-
[7851]	25/11/18	254	254	247	247	-5	-1.98	10,700	-
[7851]	25/11/17	255	255	251	252	-3	-1.18	3,600	-
[7851]	25/11/14	255	257	254	255	-7	-2.67	3,500	-
[7851]	25/11/13	258	262	258	262	+5	+1.95	4,300	-
[7851]	25/11/12	256	259	255	257	+1	+0.39	7,300	-
[7851]	25/11/11	260	260	253	256	-4	-1.54	8,800	-
[7851]	25/11/10	260	263	260	260	+1	+0.39	2,600	-
[7851]	25/11/07	262	264	256	259	-5	-1.89	18,600	-
[7851]	25/11/06	257	264	253	264	+11	+4.35	56,800	-
[7851]	25/11/05	252	257	249	253	-1	-0.39	29,800	-
[7851]	25/11/04	246	255	246	254	+9	+3.67	15,600	-
[7851]	25/10/31	247	247	245	245	-2	-0.81	4,500	-
[7851]	25/10/30	247	249	246	247	-2	-0.80	4,300	-
[7851]	25/10/29	247	250	246	249	+1	+0.40	2,700	-
[7851]	25/10/28	249	250	248	248	-4	-1.59	5,200	-
[7851]	25/10/27	251	255	251	252	+1	+0.40	8,900	-
[7851]	25/10/24	251	253	249	251	+1	+0.40	7,100	-
[7851]	25/10/23	250	252	249	250	0	0.00	3,500	-
[7851]	25/10/22	250	252	247	250	0	0.00	36,100	-
[7851]	25/10/21	248	256	248	250	+4	+1.63	37,300	-
[7851]	25/10/20	246	249	244	246	+3	+1.23	13,800	-
[7851]	25/10/17	248	249	237	243	-2	-0.82	127,800	-
[7851]	25/10/16	237	295	237	245	+7	+2.94	670,600	-
[7851]	25/10/15	238	244	235	238	+5	+2.15	45,200	-
[7851]	25/10/14	246	250	233	233	-15	-6.05	36,300	-
[7851]	25/10/10	251	251	248	248	-4	-1.59	4,700	-
[7851]	25/10/09	253	253	252	252	-1	-0.40	4,900	-
[7851]	25/10/08	251	254	251	253	0	0.00	2,700	-
[7851]	25/10/07	254	255	252	253	-3	-1.17	3,500	-
[7851]	25/10/06	254	256	254	256	+3	+1.19	5,200	-
[7851]	25/10/03	249	253	249	253	+3	+1.20	2,000	-
[7851]	25/10/02	247	250	246	250	+7	+2.88	6,900	-
[7851]	25/10/01	256	256	243	243	-13	-5.08	29,000	-
[7851]	25/09/30	259	259	253	256	-3	-1.16	10,800	-
[7851]	25/09/29	259	259	257	259	0	0.00	1,100	-
[7851]	25/09/26	257	260	256	259	+2	+0.78	7,300	-
[7851]	25/09/25	257	260	256	257	+1	+0.39	7,500	-
[7851]	25/09/24	259	259	255	256	-3	-1.16	7,800	-
[7851]	25/09/22	256	259	255	259	+4	+1.57	8,900	-
[7851]	25/09/19	258	258	253	255	-4	-1.54	19,900	-
[7851]	25/09/18	262	262	256	259	-2	-0.77	12,000	-
[7851]	25/09/17	264	264	260	261	-3	-1.14	14,400	-
[7851]	25/09/16	260	264	260	264	+4	+1.54	1,200	-
[7851]	25/09/12	260	260	259	260	-1	-0.38	3,400	-
[7851]	25/09/11	263	263	260	261	-3	-1.14	33,700	-
[7851]	25/09/10	264	265	260	264	-1	-0.38	18,100	-
[7851]	25/09/09	266	266	264	265	-1	-0.38	10,200	-
[7851]	25/09/08	266	268	266	266	+1	+0.38	5,100	-
[7851]	25/09/05	267	267	265	265	-1	-0.38	10,900	-