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
[7859]	26/10/29	269	275	264	268	-3.0	-1.11	68,800	5,369,535,488
[7859]	26/10/28	274	290	267	271	+3.0	+1.12	268,900	5,429,642,240
[7859]	26/10/27	255	272	255	268	+15.0	+5.93	93,800	5,369,535,488
[7859]	26/10/26	247	268	247	253	+8.0	+3.27	103,200	5,069,001,728
[7859]	26/10/23	249	251	241	245	-4.0	-1.61	100,700	4,908,717,056
[7859]	26/10/22	250	257	249	249	-3.0	-1.19	37,900	4,988,859,392
[7859]	26/10/21	245	256	245	252	+3.0	+1.20	57,600	5,048,966,144
[7859]	26/10/20	255	267	249	249	-3.0	-1.19	69,900	4,988,859,392
[7859]	26/10/19	248	255	246	252	+1.0	+0.40	52,300	5,048,966,144
[7859]	26/10/16	244	254	244	251	+7.0	+2.87	47,400	5,028,930,560
[7859]	26/10/15	249	251	244	244	-6.0	-2.40	63,700	4,888,681,472
[7859]	26/10/14	249	255	246	250	-1.0	-0.40	55,200	5,008,894,976
[7859]	26/10/13	250	256	249	251	+1.0	+0.40	22,100	5,028,930,560
[7859]	26/10/09	250	254	250	250	0	+0.00	28,200	5,008,894,976
[7859]	26/10/08	254	258	250	250	-5.0	-1.96	48,600	5,008,894,976
[7859]	26/10/07	255	258	252	255	-3.0	-1.16	41,500	5,109,072,896
[7859]	26/10/06	258	263	258	258	-2.0	-0.77	25,300	5,169,179,648
[7859]	26/10/05	258	263	258	260	+2.0	+0.78	16,800	5,209,250,816
[7859]	26/10/02	266	266	258	258	-8.0	-3.01	23,100	5,169,179,648
[7859]	26/10/01	252	268	250	266	+12.0	+4.72	67,200	5,329,464,320
[7859]	26/09/30	260	263	253	254	-2.0	-0.78	91,800	5,089,037,312
[7859]	26/09/29	270	272	252	256	-14.0	-5.19	153,700	5,129,108,480
[7859]	26/09/28	276	280	270	270	-6.0	-2.17	45,500	5,409,606,656
[7859]	26/09/25	286	286	276	276	-6.0	-2.13	49,600	5,529,820,160
[7859]	26/09/24	283	289	282	282	+1.0	+0.36	116,400	5,650,033,664
[7859]	26/09/18	289	293	281	281	-9.0	-3.10	89,700	5,629,998,080
[7859]	26/09/17	293	295	287	290	+3.0	+1.05	95,400	5,810,318,336
[7859]	26/09/16	290	293	285	287	-3.0	-1.03	76,200	5,750,211,584
[7859]	26/09/15	282	292	282	290	+9.0	+3.20	132,200	5,810,318,336
[7859]	26/09/14	274	283	274	281	+7.0	+2.55	74,600	5,629,998,080
[7859]	26/09/11	270	280	264	274	0	+0.00	271,700	5,489,748,992
[7859]	26/09/10	273	279	273	274	-3.0	-1.08	41,900	5,489,748,992
[7859]	26/09/09	271	285	271	277	+3.0	+1.09	63,300	5,549,855,744
[7859]	26/09/08	283	290	274	274	-7.0	-2.49	223,300	5,489,748,992
[7859]	26/09/07	259	291	259	281	+22.0	+8.49	387,600	5,629,998,080
[7859]	26/09/04	262	264	257	259	-3.0	-1.15	70,700	5,189,215,232
[7859]	26/09/03	255	263	254	262	+8.0	+3.15	96,000	5,249,321,984
[7859]	26/09/02	248	266	246	254	+4.0	+1.60	126,100	5,089,037,312
[7859]	26/09/01	258	259	250	250	-8.0	-3.10	81,600	5,008,894,976
[7859]	26/08/31	255	260	254	258	+4.0	+1.57	73,300	5,169,179,648
[7859]	26/08/28	242	256	242	254	+12.0	+4.96	169,800	5,089,037,312
[7859]	26/08/27	240	244	240	242	+3.0	+1.26	67,800	4,848,610,304
[7859]	26/08/26	241	243	235	239	+2.0	+0.84	74,400	4,788,503,552
[7859]	26/08/25	239	241	237	237	-3.0	-1.25	63,300	4,748,432,384
[7859]	26/08/24	248	250	240	240	-8.0	-3.23	54,500	4,808,539,136
[7859]	26/08/21	253	254	246	248	-11.0	-4.25	124,000	4,968,823,808
[7859]	26/08/20	235	259	235	259	+25.0	+10.68	133,300	5,189,215,232
[7859]	26/08/19	241	242	234	234	-9.0	-3.70	87,700	4,688,325,632
[7859]	26/08/18	248	256	243	243	-7.0	-2.80	157,400	4,868,645,888
[7859]	26/08/17	245	251	245	250	+6	+2.46	169,000	-
[7859]	26/08/14	238	245	237	244	+5	+2.09	86,500	-
[7859]	26/08/13	237	241	234	239	+5	+2.14	121,400	-
[7859]	26/08/12	233	237	230	234	+2	+0.86	232,300	-
[7859]	26/08/10	225	232	225	232	+9	+4.04	80,500	-
[7859]	26/08/07	222	225	220	223	-1	-0.45	57,400	-
[7859]	26/08/06	228	229	221	224	-5	-2.18	93,200	-
[7859]	26/08/05	219	230	218	229	+8	+3.62	194,100	-
[7859]	26/08/04	213	223	213	221	+8	+3.76	128,500	-
[7859]	26/08/03	207	215	205	213	+2	+0.95	78,400	-
[7859]	26/07/31	202	212	200	211	+14	+7.11	278,700	-
[7859]	26/07/30	197	202	195	197	0	0.00	123,600	-
[7859]	26/07/29	203	206	194	197	-8	-3.90	233,500	-
[7859]	26/07/28	215	215	204	205	-10	-4.65	314,400	-
[7859]	26/07/27	215	219	211	215	+2	+0.94	113,600	-
[7859]	26/07/24	216	218	212	213	-7	-3.18	100,500	-
[7859]	26/07/23	220	222	218	220	0	0.00	58,900	-
[7859]	26/07/22	221	225	217	220	+1	+0.46	112,200	-
[7859]	26/07/21	213	222	211	219	+3	+1.39	105,500	-
[7859]	26/07/17	225	225	209	216	-12	-5.26	462,100	-
[7859]	26/07/16	234	237	227	228	-5	-2.15	251,400	-
[7859]	26/07/15	226	235	226	233	+7	+3.10	106,700	-
[7859]	26/07/14	228	229	223	226	-1	-0.44	186,200	-
[7859]	26/07/13	233	240	226	227	-10	-4.22	281,400	-
[7859]	26/07/10	229	241	228	237	+7	+3.04	225,600	-
[7859]	26/07/09	226	235	226	230	+5	+2.22	104,800	-
[7859]	26/07/08	233	233	224	225	-10	-4.26	264,500	-
[7859]	26/07/07	239	243	234	235	-2	-0.84	139,000	-
[7859]	26/07/06	244	248	236	237	-6	-2.47	240,600	-
[7859]	26/07/03	236	243	233	243	+5	+2.10	219,900	-
[7859]	26/07/02	234	243	233	238	-1	-0.42	165,800	-
[7859]	26/07/01	235	240	233	239	+4	+1.70	90,400	-
[7859]	26/06/30	239	240	229	235	-2	-0.84	128,900	-
[7859]	26/06/29	237	240	233	237	+3	+1.28	129,800	-
[7859]	26/06/26	229	236	225	234	+2	+0.86	220,600	-
[7859]	26/06/25	238	239	231	232	-3	-1.28	224,300	-
[7859]	26/06/24	243	246	234	235	-8	-3.29	212,600	-
[7859]	26/06/23	245	249	240	243	0	0.00	246,000	-
[7859]	26/06/22	246	253	238	243	-6	-2.41	414,300	-
[7859]	26/06/19	270	286	247	249	-13	-4.96	1,824,300	-
[7859]	26/06/18	275	279	254	262	-6	-2.24	540,700	-
[7859]	26/06/17	291	305	264	268	+1	+0.37	1,675,100	-
[7859]	26/06/16	259	269	258	267	+9	+3.49	217,200	-
[7859]	26/06/15	251	260	251	258	+12	+4.88	210,600	-
[7859]	26/06/12	257	262	242	246	-4	-1.60	311,900	-
[7859]	26/06/11	246	261	227	250	-19	-7.06	973,200	-
[7859]	26/06/10	258	304	245	269	+6	+2.28	2,096,800	-
[7859]	26/06/09	278	282	258	263	-10	-3.66	477,900	-
[7859]	26/06/08	277	281	271	273	-18	-6.19	359,600	-
[7859]	26/06/05	289	302	289	291	-4	-1.36	367,100	-
[7859]	26/06/04	300	300	287	295	-12	-3.91	435,700	-
[7859]	26/06/03	287	308	280	307	+20	+6.97	649,000	-
[7859]	26/06/02	307	323	282	287	-8	-2.71	891,900	-
[7859]	26/06/01	302	304	287	295	-7	-2.32	258,100	-
[7859]	26/05/29	314	325	301	302	-11	-3.51	371,400	-
[7859]	26/05/28	288	314	285	313	+28	+9.82	654,300	-
[7859]	26/05/27	290	302	283	285	-11	-3.72	442,000	-
[7859]	26/05/26	304	304	283	296	-10	-3.27	677,900	-
[7859]	26/05/25	285	308	281	306	+21	+7.37	1,392,100	-
[7859]	26/05/22	279	291	273	285	+7.0	+2.52	250,700	-
[7859]	26/05/21	268	285	264	278	+14.0	+5.30	314,500	-
[7859]	26/05/20	279	279	260	264	-12.0	-4.35	253,800	-
[7859]	26/05/19	285	288	269	276	-9.0	-3.16	332,500	-
[7859]	26/05/18	294	294	265	285	-9.0	-3.06	771,300	-
[7859]	26/05/15	287	339	286	294	+23.0	+8.49	2,157,700	-
[7859]	26/05/14	280	290	268	271	-11.0	-3.90	328,300	-
[7859]	26/05/13	275	288	264	282	+3.0	+1.08	425,500	-
[7859]	26/05/12	294	298	278	279	-10.0	-3.46	422,500	-
[7859]	26/05/11	286	304	284	289	+11.0	+3.96	535,300	-
[7859]	26/05/08	278	284	273	278	+5.0	+1.83	225,400	-
[7859]	26/05/07	273	279	268	273	0	+0.00	172,400	-
[7859]	26/05/01	274	286	271	273	-4.0	-1.44	271,400	-
[7859]	26/04/30	292	292	276	277	-19.0	-6.42	463,200	-
[7859]	26/04/28	295	305	293	296	+1.0	+0.34	269,800	-
[7859]	26/04/27	321	321	292	295	-26	-8.10	553,100	-
[7859]	26/04/24	329	330	313	321	-5	-1.53	459,900	-
[7859]	26/04/23	322	334	321	326	-3	-0.91	481,500	-
[7859]	26/04/22	359	369	323	329	-26	-7.32	1,781,000	-
[7859]	26/04/21	341	358	338	355	+21	+6.29	814,500	-
[7859]	26/04/20	316	345	315	334	+19	+6.03	1,074,800	-
[7859]	26/04/17	300	318	299	315	+15	+5.00	556,900	-
[7859]	26/04/16	305	313	299	300	-7	-2.28	717,800	-
[7859]	26/04/15	287	313	287	307	+20	+6.97	901,800	-
[7859]	26/04/14	282	293	281	287	+6	+2.14	417,000	-
[7859]	26/04/13	270	281	267	281	+6	+2.18	267,300	-
[7859]	26/04/10	276	290	273	275	-1	-0.36	384,100	-
[7859]	26/04/09	277	290	274	276	-1	-0.36	423,900	-
[7859]	26/04/08	269	282	267	277	+15	+5.73	534,600	-
[7859]	26/04/07	261	273	261	262	+1	+0.38	309,600	-
[7859]	26/04/06	271	276	258	261	-7	-2.61	503,500	-
[7859]	26/04/03	266	276	263	268	+3	+1.13	311,500	-
[7859]	26/04/02	281	293	260	265	-11	-3.99	869,300	-
[7859]	26/04/01	300	300	271	276	-28	-9.21	1,642,100	-
[7859]	26/03/31	253	325	249	304	+52	+20.63	8,449,300	-
[7859]	26/03/30	236	252	233	252	+5	+2.02	317,100	-
[7859]	26/03/27	240	254	237	247	+10	+4.22	330,800	-
[7859]	26/03/26	249	253	236	237	-12	-4.82	230,800	-
[7859]	26/03/25	234	249	230	249	+21	+9.21	383,700	-
[7859]	26/03/24	237	239	226	228	+7	+3.17	380,600	-
[7859]	26/03/23	236	237	218	221	-22	-9.05	862,300	-
[7859]	26/03/19	249	250	243	243	-7	-2.80	295,600	-
[7859]	26/03/18	262	266	249	250	-11	-4.21	515,300	-
[7859]	26/03/17	263	266	254	261	0	0.00	423,700	-
[7859]	26/03/16	267	273	257	261	-9	-3.33	401,700	-
[7859]	26/03/13	266	273	262	270	+1	+0.37	440,900	-
[7859]	26/03/12	280	283	261	269	-14	-4.95	802,400	-
[7859]	26/03/11	293	300	279	283	-3	-1.05	996,600	-
[7859]	26/03/10	270	289	267	286	+22	+8.33	1,355,400	-
[7859]	26/03/09	262	279	253	264	-21	-7.37	1,451,800	-
[7859]	26/03/06	254	297	249	285	+31	+12.20	5,564,000	-
[7859]	26/03/05	235	261	233	254	+27	+11.89	1,626,500	-
[7859]	26/03/04	229	240	222	227	-13	-5.42	1,414,000	-
[7859]	26/03/03	255	282	235	240	-28	-10.45	3,853,700	-
[7859]	26/03/02	218	296	217	268	+50	+22.94	13,142,000	-
[7859]	26/02/27	209	219	208	218	+12	+5.83	421,400	-
[7859]	26/02/26	207	209	204	206	+1	+0.49	177,600	-
[7859]	26/02/25	211	212	203	205	-6	-2.84	301,800	-
[7859]	26/02/24	203	213	201	211	+8	+3.94	358,500	-
[7859]	26/02/20	209	209	201	203	-5	-2.40	336,300	-
[7859]	26/02/19	211	212	205	208	-1	-0.48	334,500	-
[7859]	26/02/18	212	215	206	209	-7	-3.24	923,500	-
[7859]	26/02/17	194	224	194	216	+22	+11.34	2,456,000	-
[7859]	26/02/16	192	195	189	194	+2	+1.04	350,200	-
[7859]	26/02/13	206	206	190	192	-17	-8.13	747,700	-
[7859]	26/02/12	210	214	204	209	0	0.00	588,700	-
[7859]	26/02/10	199	210	199	209	+8	+3.98	688,900	-
[7859]	26/02/09	192	204	189	201	+13	+6.91	791,300	-
[7859]	26/02/06	198	199	186	188	-10	-5.05	659,000	-
[7859]	26/02/05	190	206	189	198	+4	+2.06	1,051,700	-
[7859]	26/02/04	196	196	185	194	0	0.00	889,400	-
[7859]	26/02/03	195	210	192	194	0	0.00	2,355,400	-
[7859]	26/02/02	187	204	185	194	+9	+4.86	1,819,600	-
[7859]	26/01/30	181	187	180	185	+3	+1.65	279,600	-
[7859]	26/01/29	180	184	177	182	+1	+0.55	303,500	-
[7859]	26/01/28	181	182	179	181	0	0.00	248,400	-
[7859]	26/01/27	179	182	177	181	+2	+1.12	563,600	-
[7859]	26/01/26	187	189	179	179	-11	-5.79	738,100	-
[7859]	26/01/23	188	195	185	190	0	0.00	691,400	-
[7859]	26/01/22	183	193	181	190	+11	+6.15	861,100	-
[7859]	26/01/21	184	187	178	179	-10	-5.29	860,400	-
[7859]	26/01/20	198	198	185	189	-10	-5.03	1,190,100	-
[7859]	26/01/19	189	205	184	199	+10	+5.29	2,865,600	-
[7859]	26/01/16	215	219	182	189	0	0.00	7,567,300	-
[7859]	26/01/15	167	196	166	189	+22	+13.17	8,082,100	-
[7859]	26/01/14	172	173	166	167	-4	-2.34	491,700	-
[7859]	26/01/13	176	176	171	171	-4	-2.29	404,300	-
[7859]	26/01/09	174	181	171	175	0	0.00	373,800	-
[7859]	26/01/08	171	179	170	175	+2	+1.16	545,000	-
[7859]	26/01/07	161	174	158	173	+13	+8.13	1,091,100	-
[7859]	26/01/06	160	164	160	160	+2	+1.27	257,100	-
[7859]	26/01/05	159	161	158	158	0	0.00	250,600	-
[7859]	25/12/30	157	159	156	158	+2	+1.28	146,700	-
[7859]	25/12/29	158	159	155	156	0	0.00	217,000	-
[7859]	25/12/26	159	159	156	156	-4	-2.50	397,800	-
[7859]	25/12/25	162	162	157	160	-2	-1.23	477,500	-
[7859]	25/12/24	158	166	158	162	+4	+2.53	645,200	-
[7859]	25/12/23	155	162	155	158	+2	+1.28	251,700	-
[7859]	25/12/22	157	160	156	156	+1	+0.65	315,500	-
[7859]	25/12/19	156	158	154	155	-1	-0.64	502,100	-
[7859]	25/12/18	160	179	155	156	-2	-1.27	6,059,900	-
[7859]	25/12/17	166	166	155	158	-10	-5.95	1,538,500	-
[7859]	25/12/16	158	204	158	168	+11	+7.01	18,956,300	-
[7859]	25/12/15	155	157	154	157	+3	+1.95	70,100	-
[7859]	25/12/12	152	155	152	154	+2	+1.32	165,700	-
[7859]	25/12/11	154	154	152	152	-1	-0.65	155,400	-
[7859]	25/12/10	154	155	153	153	-1	-0.65	81,300	-
[7859]	25/12/09	154	156	152	154	-1	-0.65	181,100	-
[7859]	25/12/08	156	156	154	155	-2	-1.27	143,500	-
[7859]	25/12/05	159	159	156	157	-1	-0.63	81,100	-
[7859]	25/12/04	157	160	157	158	0	0.00	53,200	-
[7859]	25/12/03	160	160	156	158	-2	-1.25	132,800	-
[7859]	25/12/02	161	162	159	160	-2	-1.23	100,300	-
[7859]	25/12/01	166	167	162	162	-3	-1.82	214,800	-
[7859]	25/11/28	164	167	163	165	+1	+0.61	86,000	-
[7859]	25/11/27	164	165	163	164	+2	+1.23	70,300	-
[7859]	25/11/26	159	163	159	162	+4	+2.53	56,300	-
[7859]	25/11/25	165	165	158	158	-5	-3.07	140,100	-
[7859]	25/11/21	163	166	163	163	-1	-0.61	64,300	-
[7859]	25/11/20	163	166	162	164	+2	+1.23	73,900	-
[7859]	25/11/19	163	163	161	162	-1	-0.61	108,100	-
[7859]	25/11/18	167	167	162	163	-5	-2.98	157,900	-
[7859]	25/11/17	166	168	166	168	+3	+1.82	89,900	-
[7859]	25/11/14	167	168	165	165	-2	-1.20	94,100	-
[7859]	25/11/13	175	175	165	167	-9	-5.11	245,000	-
[7859]	25/11/12	166	176	166	176	+12	+7.32	324,000	-
[7859]	25/11/11	164	166	163	164	0	0.00	120,100	-
[7859]	25/11/10	162	166	162	164	-2	-1.20	172,500	-
[7859]	25/11/07	166	170	162	166	-4	-2.35	493,100	-
[7859]	25/11/06	178	178	170	170	-8	-4.49	304,600	-
[7859]	25/11/05	180	186	178	178	-33	-15.64	961,800	-
[7859]	25/11/04	211	215	207	211	0	0.00	191,100	-
[7859]	25/10/31	210	213	210	211	+1	+0.48	54,500	-
[7859]	25/10/30	212	213	207	210	-2	-0.94	95,700	-
[7859]	25/10/29	216	216	210	212	-5	-2.30	109,700	-
[7859]	25/10/28	220	220	215	217	-3	-1.36	70,500	-
[7859]	25/10/27	224	224	220	220	-4	-1.79	74,400	-
[7859]	25/10/24	222	229	218	224	+3	+1.36	145,300	-
[7859]	25/10/23	216	221	216	221	+3	+1.38	62,900	-
[7859]	25/10/22	219	221	216	218	-1	-0.46	94,300	-
[7859]	25/10/21	218	219	216	219	+3	+1.39	47,500	-
[7859]	25/10/20	217	218	215	216	0	0.00	90,700	-
[7859]	25/10/17	221	222	216	216	-5	-2.26	84,200	-
[7859]	25/10/16	219	222	214	221	+1	+0.45	112,700	-
[7859]	25/10/15	208	220	207	220	+15	+7.32	269,600	-
[7859]	25/10/14	212	213	203	205	-8	-3.76	224,700	-
[7859]	25/10/10	216	216	212	213	-3	-1.39	82,800	-
[7859]	25/10/09	218	219	216	216	-1	-0.46	64,300	-
[7859]	25/10/08	217	219	216	217	0	0.00	74,900	-
[7859]	25/10/07	220	220	211	217	-1	-0.46	159,300	-
[7859]	25/10/06	218	222	216	218	+2	+0.93	86,800	-
[7859]	25/10/03	211	217	211	216	+5	+2.37	58,900	-
[7859]	25/10/02	214	217	211	211	-3	-1.40	99,900	-
[7859]	25/10/01	221	221	214	214	-7	-3.17	199,500	-
[7859]	25/09/30	222	224	221	221	-2	-0.90	111,000	-
[7859]	25/09/29	224	225	223	223	-1	-0.45	52,000	-
[7859]	25/09/26	225	227	222	224	0	0.00	53,100	-
[7859]	25/09/25	224	226	222	224	+1	+0.45	64,300	-
[7859]	25/09/24	226	226	223	223	-2	-0.89	57,700	-
[7859]	25/09/22	225	227	224	225	+2	+0.90	54,800	-
[7859]	25/09/19	225	227	222	223	-1	-0.45	125,100	-
[7859]	25/09/18	228	228	223	224	-5	-2.18	197,800	-
[7859]	25/09/17	230	230	227	229	-2	-0.87	71,800	-
[7859]	25/09/16	228	232	226	231	+3	+1.32	75,800	-
[7859]	25/09/12	233	233	225	228	-3	-1.30	212,700	-
[7859]	25/09/11	233	233	230	231	-2	-0.86	93,600	-
[7859]	25/09/10	232	234	229	233	+1	+0.43	65,900	-
[7859]	25/09/09	233	233	230	232	-1	-0.43	58,300	-
[7859]	25/09/08	236	236	230	233	-2	-0.85	147,700	-
[7859]	25/09/05	229	235	226	235	+7	+3.07	139,100	-