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
[7863]	26/10/29	932	939	931	931	+1.0	+0.11	500	2,676,596,992
[7863]	26/10/28	923	930	923	930	+12.0	+1.31	600	2,673,722,112
[7863]	26/10/27	920	920	918	918	-8.0	-0.86	200	2,639,222,528
[7863]	26/10/26	－	－	－	926	－	－	0	-
[7863]	26/10/23	921	926	921	926	0	+0.00	500	2,662,222,336
[7863]	26/10/22	926	926	926	926	-11.0	-1.17	100	2,662,222,336
[7863]	26/10/21	－	－	－	937	－	－	0	-
[7863]	26/10/20	－	－	－	937	－	－	0	-
[7863]	26/10/19	－	－	－	937	－	－	0	-
[7863]	26/10/16	938	938	937	937	+2.0	+0.21	500	2,693,846,784
[7863]	26/10/15	947	947	935	935	-13.0	-1.37	600	2,688,097,024
[7863]	26/10/14	947	948	947	948	+15.0	+1.61	300	2,725,471,488
[7863]	26/10/13	933	933	933	933	-15.0	-1.58	300	2,682,347,008
[7863]	26/10/09	－	－	－	948	－	－	0	-
[7863]	26/10/08	935	948	935	948	+17.0	+1.83	300	2,725,471,488
[7863]	26/10/07	931	931	931	931	-9.0	-0.96	100	2,676,596,992
[7863]	26/10/06	940	940	940	940	-8.0	-0.84	100	2,702,471,680
[7863]	26/10/05	－	－	－	948	－	－	0	-
[7863]	26/10/02	949	949	947	948	-1.0	-0.11	400	2,725,471,488
[7863]	26/10/01	950	950	949	949	+13.0	+1.39	600	2,728,346,624
[7863]	26/09/30	961	961	936	936	-10.0	-1.06	1,100	2,690,971,904
[7863]	26/09/29	946	946	946	946	+6.0	+0.64	100	2,719,721,728
[7863]	26/09/28	939	940	939	940	-3.0	-0.32	300	2,702,471,680
[7863]	26/09/25	942	943	942	943	+16.0	+1.73	300	2,711,096,832
[7863]	26/09/24	927	927	927	927	-5.0	-0.54	200	2,665,097,216
[7863]	26/09/18	－	－	－	932	－	－	0	-
[7863]	26/09/17	－	－	－	932	－	－	0	-
[7863]	26/09/16	930	933	930	932	+2.0	+0.22	7,700	2,679,472,128
[7863]	26/09/15	930	930	930	930	-14.0	-1.48	100	2,673,722,112
[7863]	26/09/14	－	－	－	944	－	－	0	-
[7863]	26/09/11	944	944	944	944	+15.0	+1.61	100	2,713,971,712
[7863]	26/09/10	929	929	929	929	-15.0	-1.59	200	2,670,847,232
[7863]	26/09/09	941	944	931	944	-12.0	-1.26	900	2,713,971,712
[7863]	26/09/08	955	956	955	956	+12.0	+1.27	300	2,748,471,296
[7863]	26/09/07	－	－	－	944	－	－	0	-
[7863]	26/09/04	－	－	－	944	－	－	0	-
[7863]	26/09/03	－	－	－	944	－	－	0	-
[7863]	26/09/02	944	944	944	944	-15	-1.56	100	-
[7863]	26/09/01	959	959	959	959	+1	+0.10	400	-
[7863]	26/08/31	958	958	958	958	+14	+1.48	1,000	-
[7863]	26/08/28	940	952	940	944	0	0.00	2,700	-
[7863]	26/08/27	939	959	939	944	+7	+0.75	1,200	-
[7863]	26/08/26	940	940	935	937	-3	-0.32	600	-
[7863]	26/08/25	940	940	940	940	-8	-0.84	300	-
[7863]	26/08/24	938	948	938	948	+9	+0.96	900	-
[7863]	26/08/21	939	939	938	939	+1	+0.11	600	-
[7863]	26/08/20	932	938	932	938	+7	+0.75	400	-
[7863]	26/08/19	934	934	931	931	-4	-0.43	800	-
[7863]	26/08/18	933	935	933	935	+2	+0.21	600	-
[7863]	26/08/17	939	954	933	933	-6	-0.64	1,100	-
[7863]	26/08/14	939	939	939	939	-1	-0.11	400	-
[7863]	26/08/13	940	940	940	940	-3	-0.32	500	-
[7863]	26/08/12	943	945	943	943	-8	-0.84	1,500	-
[7863]	26/08/10	965	965	951	951	－	－	300	-
[7863]	26/08/07	－	－	－	980	－	－	0	-
[7863]	26/08/06	－	－	－	980	－	－	0	-
[7863]	26/08/05	－	－	－	980	－	－	0	-
[7863]	26/08/04	－	－	－	980	－	－	0	-
[7863]	26/08/03	980	980	980	980	+30	+3.16	500	-
[7863]	26/07/31	965	965	950	950	－	－	1,000	-
[7863]	26/07/30	－	－	－	940	－	－	0	-
[7863]	26/07/29	952	952	940	940	-7	-0.74	300	-
[7863]	26/07/28	947	947	947	947	－	－	100	-
[7863]	26/07/27	－	－	－	944	－	－	0	-
[7863]	26/07/24	－	－	－	944	－	－	0	-
[7863]	26/07/23	－	－	－	944	－	－	0	-
[7863]	26/07/22	946	946	944	944	-4	-0.42	200	-
[7863]	26/07/21	948	948	948	948	+15	+1.61	200	-
[7863]	26/07/17	969	969	917	933	－	－	3,000	-
[7863]	26/07/16	－	－	－	980	－	－	0	-
[7863]	26/07/15	995	995	980	980	－	－	200	-
[7863]	26/07/14	－	－	－	997	－	－	0	-
[7863]	26/07/13	997	997	997	997	+22	+2.26	1,600	-
[7863]	26/07/10	989	990	975	975	+1	+0.10	3,000	-
[7863]	26/07/09	974	974	974	974	－	－	200	-
[7863]	26/07/08	－	－	－	968	－	－	0	-
[7863]	26/07/07	968	968	968	968	-2	-0.21	100	-
[7863]	26/07/06	968	970	968	970	+15	+1.57	500	-
[7863]	26/07/03	943	955	943	955	－	－	500	-
[7863]	26/07/02	－	－	－	956	－	－	0	-
[7863]	26/07/01	968	968	956	956	+12	+1.27	600	-
[7863]	26/06/30	959	959	944	944	0	0.00	1,300	-
[7863]	26/06/29	970	972	929	944	-25	-2.58	1,800	-
[7863]	26/06/26	968	969	968	969	+3	+0.31	400	-
[7863]	26/06/25	971	971	966	966	-1	-0.10	500	-
[7863]	26/06/24	966	967	966	967	+1	+0.10	300	-
[7863]	26/06/23	966	966	966	966	－	－	100	-
[7863]	26/06/22	－	－	－	969	－	－	0	-
[7863]	26/06/19	－	－	－	969	－	－	0	-
[7863]	26/06/18	－	－	－	969	－	－	0	-
[7863]	26/06/17	－	－	－	969	－	－	0	-
[7863]	26/06/16	969	969	969	969	+15	+1.57	100	-
[7863]	26/06/15	953	954	953	954	－	－	400	-
[7863]	26/06/12	－	－	－	955	－	－	0	-
[7863]	26/06/11	－	－	－	955	－	－	0	-
[7863]	26/06/10	945	975	945	955	－	－	1,600	-
[7863]	26/06/09	－	－	－	936	－	－	0	-
[7863]	26/06/08	922	936	922	936	-1	-0.11	300	-
[7863]	26/06/05	895	951	860	937	+42	+4.69	13,400	-
[7863]	26/06/04	910	910	895	895	-15	-1.65	4,500	-
[7863]	26/06/03	910	910	910	910	-9	-0.98	300	-
[7863]	26/06/02	919	919	919	919	0	0.00	200	-
[7863]	26/06/01	914	919	913	919	+5	+0.55	1,600	-
[7863]	26/05/29	948	948	910	914	-26	-2.77	7,200	-
[7863]	26/05/28	945	949	940	940	-1	-0.11	700	-
[7863]	26/05/27	936	945	936	941	-17	-1.77	7,200	-
[7863]	26/05/26	958	960	958	958	-4	-0.42	400	-
[7863]	26/05/25	960	968	960	962	-8	-0.82	500	-
[7863]	26/05/22	965	970	965	970	+5.0	+0.52	200	-
[7863]	26/05/21	965	965	965	965	+1.0	+0.10	500	-
[7863]	26/05/20	962	964	955	964	+2.0	+0.21	900	-
[7863]	26/05/19	968	968	962	962	-1.0	-0.10	300	-
[7863]	26/05/18	970	970	963	963	-7.0	-0.72	900	-
[7863]	26/05/15	975	975	970	970	-5.0	-0.51	2,100	-
[7863]	26/05/14	982	982	975	975	-10.0	-1.02	2,000	-
[7863]	26/05/13	985	985	980	985	+4.0	+0.41	700	-
[7863]	26/05/12	981	981	981	981	-4.0	-0.41	100	-
[7863]	26/05/11	－	－	－	985	－	－	0	-
[7863]	26/05/08	985	985	985	985	+3.0	+0.31	100	-
[7863]	26/05/07	982	982	982	982	0	+0.00	100	-
[7863]	26/05/01	986	986	982	982	+1.0	+0.10	500	-
[7863]	26/04/30	985	985	981	981	0	+0.00	900	-
[7863]	26/04/28	995	995	981	981	-6.0	-0.61	1,800	-
[7863]	26/04/27	－	－	－	987	－	－	0	-
[7863]	26/04/24	991	995	987	987	－	－	1,500	-
[7863]	26/04/23	－	－	－	982	－	－	0	-
[7863]	26/04/22	－	－	－	982	－	－	0	-
[7863]	26/04/21	995	995	982	982	-13	-1.31	1,800	-
[7863]	26/04/20	995	995	995	995	+8	+0.81	1,000	-
[7863]	26/04/17	990	991	987	987	-3	-0.30	700	-
[7863]	26/04/16	990	990	990	990	+2	+0.20	700	-
[7863]	26/04/15	993	993	988	988	+4	+0.41	300	-
[7863]	26/04/14	980	994	980	984	-4	-0.40	1,900	-
[7863]	26/04/13	988	988	988	988	0	0.00	300	-
[7863]	26/04/10	989	989	988	988	-2	-0.20	600	-
[7863]	26/04/09	993	993	990	990	-1	-0.10	400	-
[7863]	26/04/08	992	993	991	991	+3	+0.30	3,100	-
[7863]	26/04/07	992	992	988	988	0	0.00	200	-
[7863]	26/04/06	993	994	988	988	0	0.00	900	-
[7863]	26/04/03	991	991	988	988	-3	-0.30	800	-
[7863]	26/04/02	998	998	980	991	-7	-0.70	4,600	-
[7863]	26/04/01	992	998	989	998	+21	+2.15	3,200	-
[7863]	26/03/31	976	991	976	977	+8	+0.83	2,000	-
[7863]	26/03/30	969	972	955	969	-15	-1.52	2,600	-
[7863]	26/03/27	983	998	983	984	-1	-0.10	4,800	-
[7863]	26/03/26	994	994	982	985	-9	-0.91	3,500	-
[7863]	26/03/25	994	994	994	994	+7	+0.71	200	-
[7863]	26/03/24	992	992	987	987	+2	+0.20	1,000	-
[7863]	26/03/23	995	996	985	985	-10	-1.01	1,500	-
[7863]	26/03/19	999	1,006	995	995	-8	-0.80	1,400	-
[7863]	26/03/18	997	1,010	997	1,003	+7	+0.70	1,200	-
[7863]	26/03/17	996	996	996	996	+1	+0.10	100	-
[7863]	26/03/16	995	995	995	995	－	－	100	-
[7863]	26/03/13	－	－	－	994	－	－	0	-
[7863]	26/03/12	993	1,000	993	994	－	－	1,000	-
[7863]	26/03/11	－	－	－	1,008	－	－	0	-
[7863]	26/03/10	1,003	1,008	1,003	1,008	+10	+1.00	1,200	-
[7863]	26/03/09	991	998	987	998	+2	+0.20	3,000	-
[7863]	26/03/06	995	999	995	996	-1	-0.10	1,100	-
[7863]	26/03/05	992	997	992	997	+8	+0.81	2,300	-
[7863]	26/03/04	997	997	988	989	-10	-1.00	4,200	-
[7863]	26/03/03	1,002	1,009	999	999	-7	-0.70	5,800	-
[7863]	26/03/02	1,008	1,010	1,000	1,006	-2	-0.20	2,900	-
[7863]	26/02/27	1,007	1,013	1,007	1,008	+5	+0.50	2,200	-
[7863]	26/02/26	1,003	1,010	1,000	1,003	0	0.00	5,600	-
[7863]	26/02/25	1,005	1,005	1,002	1,003	+6	+0.60	2,100	-
[7863]	26/02/24	999	1,003	996	997	-1	-0.10	2,100	-
[7863]	26/02/20	998	999	998	998	-1	-0.10	1,200	-
[7863]	26/02/19	997	999	991	999	-2	-0.20	2,500	-
[7863]	26/02/18	997	1,001	997	1,001	+2	+0.20	1,300	-
[7863]	26/02/17	995	1,001	995	999	+1	+0.10	5,300	-
[7863]	26/02/16	990	998	990	998	+8	+0.81	7,000	-
[7863]	26/02/13	990	994	990	990	-1	-0.10	4,400	-
[7863]	26/02/12	993	1,002	991	991	+1	+0.10	10,000	-
[7863]	26/02/10	1,000	1,302	990	990	-12	-1.20	125,800	-
[7863]	26/02/09	1,002	1,002	1,002	1,002	－	－	1,300	-
[7863]	26/02/06	－	－	－	1,008	－	－	0	-
[7863]	26/02/05	996	1,008	995	1,008	+10	+1.00	1,300	-
[7863]	26/02/04	990	998	990	998	+8	+0.81	700	-
[7863]	26/02/03	991	992	990	990	-1	-0.10	1,400	-
[7863]	26/02/02	997	997	991	991	-8	-0.80	1,600	-
[7863]	26/01/30	1,009	1,009	999	999	-10	-0.99	1,100	-
[7863]	26/01/29	992	1,009	992	1,009	-7	-0.69	1,700	-
[7863]	26/01/28	1,035	1,035	1,012	1,016	-19	-1.84	900	-
[7863]	26/01/27	1,041	1,041	1,035	1,035	－	－	400	-
[7863]	26/01/26	－	－	－	1,042	－	－	0	-
[7863]	26/01/23	－	－	－	1,042	－	－	0	-
[7863]	26/01/22	－	－	－	1,042	－	－	0	-
[7863]	26/01/21	1,047	1,047	1,040	1,042	-5	-0.48	1,000	-
[7863]	26/01/20	1,047	1,047	1,047	1,047	0	0.00	1,000	-
[7863]	26/01/19	1,050	1,070	1,047	1,047	-23	-2.15	1,600	-
[7863]	26/01/16	1,070	1,070	1,070	1,070	+16	+1.52	800	-
[7863]	26/01/15	1,041	1,071	1,041	1,054	-16	-1.50	300	-
[7863]	26/01/14	1,075	1,077	1,054	1,070	+25	+2.39	2,300	-
[7863]	26/01/13	1,045	1,045	1,045	1,045	0	0.00	200	-
[7863]	26/01/09	1,031	1,045	1,031	1,045	+14	+1.36	700	-
[7863]	26/01/08	1,053	1,053	1,031	1,031	+1	+0.10	200	-
[7863]	26/01/07	1,036	1,036	1,030	1,030	-6	-0.58	800	-
[7863]	26/01/06	1,037	1,054	1,014	1,036	-2	-0.19	2,100	-
[7863]	26/01/05	1,045	1,045	1,014	1,038	+18	+1.76	1,000	-
[7863]	25/12/30	1,028	1,028	1,018	1,020	0	0.00	1,100	-
[7863]	25/12/29	1,006	1,031	1,006	1,020	+16	+1.59	2,900	-
[7863]	25/12/26	994	1,004	994	1,004	+10	+1.01	1,000	-
[7863]	25/12/25	1,003	1,003	994	994	-6	-0.60	3,300	-
[7863]	25/12/24	1,002	1,003	1,000	1,000	－	－	1,200	-
[7863]	25/12/23	－	－	－	998	－	－	0	-
[7863]	25/12/22	990	1,002	990	998	+9	+0.91	300	-
[7863]	25/12/19	992	992	989	989	-3	-0.30	200	-
[7863]	25/12/18	993	1,003	988	992	-2	-0.20	1,700	-
[7863]	25/12/17	995	995	994	994	-2	-0.20	400	-
[7863]	25/12/16	999	1,000	996	996	+2	+0.20	600	-
[7863]	25/12/15	996	997	994	994	+1	+0.10	700	-
[7863]	25/12/12	996	996	993	993	+5	+0.51	700	-
[7863]	25/12/11	991	991	988	988	-2	-0.20	1,500	-
[7863]	25/12/10	990	990	990	990	-1	-0.10	800	-
[7863]	25/12/09	993	994	991	991	-2	-0.20	800	-
[7863]	25/12/08	993	995	993	993	+1	+0.10	1,200	-
[7863]	25/12/05	992	992	992	992	－	－	200	-
[7863]	25/12/04	－	－	－	992	－	－	0	-
[7863]	25/12/03	－	－	－	992	－	－	0	-
[7863]	25/12/02	－	－	－	992	－	－	0	-
[7863]	25/12/01	1,018	1,020	992	992	-18	-1.78	3,400	-
[7863]	25/11/28	1,011	1,015	1,010	1,010	+10	+1.00	900	-
[7863]	25/11/27	1,000	1,001	1,000	1,000	+5	+0.50	600	-
[7863]	25/11/26	1,000	1,000	995	995	+4	+0.40	300	-
[7863]	25/11/25	1,000	1,000	991	991	－	－	900	-
[7863]	25/11/21	－	－	－	1,000	－	－	0	-
[7863]	25/11/20	－	－	－	1,000	－	－	0	-
[7863]	25/11/19	－	－	－	1,000	－	－	0	-
[7863]	25/11/18	1,000	1,000	1,000	1,000	0	0.00	100	-
[7863]	25/11/17	1,014	1,014	1,000	1,000	-10	-0.99	800	-
[7863]	25/11/14	1,000	1,010	998	1,010	-5	-0.49	300	-
[7863]	25/11/13	1,015	1,015	1,015	1,015	－	－	600	-
[7863]	25/11/12	－	－	－	1,015	－	－	0	-
[7863]	25/11/11	1,015	1,015	1,015	1,015	0	0.00	500	-
[7863]	25/11/10	1,021	1,021	1,015	1,015	+15	+1.50	1,000	-
[7863]	25/11/07	1,006	1,006	1,000	1,000	-6	-0.60	1,800	-
[7863]	25/11/06	1,006	1,006	1,006	1,006	-24	-2.33	100	-
[7863]	25/11/05	1,030	1,030	1,030	1,030	0	0.00	100	-
[7863]	25/11/04	1,026	1,030	1,026	1,030	+7	+0.68	500	-
[7863]	25/10/31	1,023	1,023	1,023	1,023	+18	+1.79	500	-
[7863]	25/10/30	1,013	1,014	1,005	1,005	-8	-0.79	1,000	-
[7863]	25/10/29	1,016	1,016	1,010	1,013	+2	+0.20	1,100	-
[7863]	25/10/28	1,031	1,035	1,011	1,011	-24	-2.32	1,200	-
[7863]	25/10/27	1,030	1,035	1,030	1,035	+25	+2.48	800	-
[7863]	25/10/24	1,010	1,010	1,010	1,010	0	0.00	100	-
[7863]	25/10/23	1,028	1,028	1,010	1,010	－	－	300	-
[7863]	25/10/22	－	－	－	1,000	－	－	0	-
[7863]	25/10/21	1,000	1,000	1,000	1,000	-1	-0.10	200	-
[7863]	25/10/20	1,001	1,001	1,001	1,001	0	0.00	300	-
[7863]	25/10/17	1,001	1,001	1,001	1,001	+2	+0.20	100	-
[7863]	25/10/16	1,000	1,000	999	999	-3	-0.30	200	-
[7863]	25/10/15	1,000	1,002	998	1,002	+3	+0.30	1,500	-
[7863]	25/10/14	1,003	1,008	999	999	-2	-0.20	1,200	-
[7863]	25/10/10	1,010	1,011	1,001	1,001	-15	-1.48	1,100	-
[7863]	25/10/09	1,016	1,016	1,016	1,016	-2	-0.20	200	-
[7863]	25/10/08	1,018	1,018	1,010	1,018	0	0.00	400	-
[7863]	25/10/07	1,010	1,018	1,010	1,018	+9	+0.89	1,100	-
[7863]	25/10/06	1,018	1,026	1,009	1,009	－	－	1,300	-
[7863]	25/10/03	－	－	－	1,007	－	－	0	-
[7863]	25/10/02	1,008	1,009	1,007	1,007	-1	-0.10	500	-
[7863]	25/10/01	1,030	1,030	1,006	1,008	-23	-2.23	800	-
[7863]	25/09/30	1,031	1,031	1,031	1,031	+11	+1.08	500	-
[7863]	25/09/29	1,015	1,020	1,013	1,020	+11	+1.09	1,300	-
[7863]	25/09/26	1,017	1,019	1,008	1,009	+3	+0.30	1,100	-
[7863]	25/09/25	1,010	1,022	1,006	1,006	+1	+0.10	1,700	-
[7863]	25/09/24	1,011	1,014	1,005	1,005	-5	-0.50	2,500	-
[7863]	25/09/22	1,015	1,034	1,010	1,010	-5	-0.49	3,000	-
[7863]	25/09/19	1,015	1,290	998	1,015	+5	+0.50	107,500	-
[7863]	25/09/18	1,010	1,010	1,010	1,010	-1	-0.10	200	-
[7863]	25/09/17	1,011	1,011	1,011	1,011	－	－	100	-
[7863]	25/09/16	－	－	－	1,010	－	－	0	-
[7863]	25/09/12	1,010	1,010	1,010	1,010	－	－	100	-
[7863]	25/09/11	－	－	－	1,009	－	－	0	-
[7863]	25/09/10	1,009	1,009	1,009	1,009	0	0.00	100	-
[7863]	25/09/09	1,019	1,019	1,009	1,009	－	－	1,200	-
[7863]	25/09/08	－	－	－	1,020	－	－	0	-
[7863]	25/09/05	1,020	1,020	1,020	1,020	－	－	300	-