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
[7865]	26/10/29	316	321	315	317	-1.0	-0.31	19,400	1,212,888,960
[7865]	26/10/28	323	324	315	318	-5.0	-1.55	20,100	1,216,715,008
[7865]	26/10/27	325	326	323	323	-2.0	-0.62	9,200	1,235,845,760
[7865]	26/10/26	322	325	321	325	+1.0	+0.31	3,900	1,243,498,112
[7865]	26/10/23	323	324	323	324	-2.0	-0.61	3,400	1,239,671,936
[7865]	26/10/22	325	327	324	326	0	+0.00	5,900	1,247,324,288
[7865]	26/10/21	323	328	323	326	-3.0	-0.91	1,600	1,247,324,288
[7865]	26/10/20	328	329	326	329	+1.0	+0.30	900	1,258,802,688
[7865]	26/10/19	327	330	327	328	+2.0	+0.61	3,100	1,254,976,512
[7865]	26/10/16	328	329	325	326	0	+0.00	1,200	1,247,324,288
[7865]	26/10/15	327	329	325	326	-1.0	-0.31	1,700	1,247,324,288
[7865]	26/10/14	330	330	327	327	-3.0	-0.91	1,900	1,251,150,336
[7865]	26/10/13	327	330	326	330	0	+0.00	3,400	1,262,628,864
[7865]	26/10/09	331	333	327	330	+2.0	+0.61	5,100	1,262,628,864
[7865]	26/10/08	331	331	328	328	-4.0	-1.20	1,500	1,254,976,512
[7865]	26/10/07	329	336	329	332	-2.0	-0.60	4,900	1,270,281,088
[7865]	26/10/06	335	335	328	334	-1.0	-0.30	4,900	1,277,933,440
[7865]	26/10/05	336	337	332	335	0	+0.00	1,900	1,281,759,616
[7865]	26/10/02	330	335	329	335	+5.0	+1.52	6,600	1,281,759,616
[7865]	26/10/01	331	331	330	330	0	+0.00	600	1,262,628,864
[7865]	26/09/30	330	330	326	330	-1.0	-0.30	1,500	1,262,628,864
[7865]	26/09/29	332	332	324	331	-4.0	-1.19	7,700	1,266,455,040
[7865]	26/09/28	333	335	333	335	+2.0	+0.60	1,900	1,281,759,616
[7865]	26/09/25	335	335	331	333	0	+0.00	4,800	1,274,107,264
[7865]	26/09/24	331	335	331	333	+3.0	+0.91	5,000	1,274,107,264
[7865]	26/09/18	332	334	328	330	-2.0	-0.60	7,200	1,262,628,864
[7865]	26/09/17	332	333	332	332	0	+0.00	5,100	1,270,281,088
[7865]	26/09/16	333	333	331	332	0	+0.00	2,300	1,270,281,088
[7865]	26/09/15	332	332	331	332	0	+0.00	2,700	1,270,281,088
[7865]	26/09/14	336	336	331	332	-4.0	-1.19	3,800	1,270,281,088
[7865]	26/09/11	334	336	334	336	+1.0	+0.30	1,500	1,285,585,664
[7865]	26/09/10	336	336	335	335	0	+0.00	600	1,281,759,616
[7865]	26/09/09	338	338	333	335	-3.0	-0.89	6,500	1,281,759,616
[7865]	26/09/08	338	338	337	338	+1.0	+0.30	2,300	1,293,238,016
[7865]	26/09/07	338	338	337	337	-1.0	-0.30	1,600	1,289,411,840
[7865]	26/09/04	338	341	337	338	0	+0.00	1,100	1,293,238,016
[7865]	26/09/03	340	340	338	338	0	+0.00	2,000	1,293,238,016
[7865]	26/09/02	343	352	336	338	-32.0	-8.65	19,200	1,293,238,016
[7865]	26/09/01	344	370	343	370	+27.0	+7.87	14,400	1,415,674,752
[7865]	26/08/31	344	344	343	343	-1.0	-0.29	3,200	1,312,368,768
[7865]	26/08/28	344	344	340	344	-2.0	-0.58	3,600	1,316,194,944
[7865]	26/08/27	343	350	338	346	+9.0	+2.67	8,100	1,323,847,168
[7865]	26/08/26	339	343	337	337	-6.0	-1.75	6,200	1,289,411,840
[7865]	26/08/25	345	345	338	343	+3.0	+0.88	2,700	1,312,368,768
[7865]	26/08/24	340	342	337	340	0	+0.00	900	1,300,890,368
[7865]	26/08/21	338	343	337	340	+3.0	+0.89	1,500	1,300,890,368
[7865]	26/08/20	334	340	332	337	+3.0	+0.90	2,800	1,289,411,840
[7865]	26/08/19	349	349	334	334	-9.0	-2.62	7,100	1,277,933,440
[7865]	26/08/18	340	344	340	343	+3.0	+0.88	800	1,312,368,768
[7865]	26/08/17	339	348	339	340	-3	-0.87	4,800	-
[7865]	26/08/14	335	345	333	343	+8	+2.39	7,800	-
[7865]	26/08/13	337	339	335	335	-2	-0.59	700	-
[7865]	26/08/12	335	339	335	337	+1	+0.30	2,800	-
[7865]	26/08/10	337	337	333	336	-1	-0.30	1,800	-
[7865]	26/08/07	338	338	334	337	-1	-0.30	1,900	-
[7865]	26/08/06	336	338	336	338	+1	+0.30	800	-
[7865]	26/08/05	336	339	334	337	-1	-0.30	1,600	-
[7865]	26/08/04	335	340	335	338	+2	+0.60	3,100	-
[7865]	26/08/03	336	336	335	336	-3	-0.88	1,200	-
[7865]	26/07/31	340	342	336	339	+1	+0.30	3,700	-
[7865]	26/07/30	338	340	338	338	-2	-0.59	2,000	-
[7865]	26/07/29	335	352	335	340	+4	+1.19	5,800	-
[7865]	26/07/28	337	337	336	336	+2	+0.60	5,000	-
[7865]	26/07/27	332	334	328	334	0	0.00	8,300	-
[7865]	26/07/24	335	335	332	334	-1	-0.30	3,200	-
[7865]	26/07/23	332	335	332	335	0	0.00	9,000	-
[7865]	26/07/22	334	336	332	335	0	0.00	4,100	-
[7865]	26/07/21	333	337	332	335	+1	+0.30	4,200	-
[7865]	26/07/17	335	337	334	334	-3	-0.89	6,000	-
[7865]	26/07/16	333	338	333	337	+2	+0.60	1,400	-
[7865]	26/07/15	339	339	335	335	-1	-0.30	2,400	-
[7865]	26/07/14	334	336	333	336	0	0.00	2,900	-
[7865]	26/07/13	338	339	332	336	-2	-0.59	3,600	-
[7865]	26/07/10	336	338	335	338	+1	+0.30	3,400	-
[7865]	26/07/09	335	337	334	337	+2	+0.60	4,100	-
[7865]	26/07/08	334	336	333	335	+1	+0.30	1,200	-
[7865]	26/07/07	335	336	331	334	-1	-0.30	2,800	-
[7865]	26/07/06	336	336	334	335	+1	+0.30	13,700	-
[7865]	26/07/03	336	337	334	334	-2	-0.60	6,600	-
[7865]	26/07/02	334	339	333	336	+2	+0.60	20,500	-
[7865]	26/07/01	338	338	331	334	-1	-0.30	3,600	-
[7865]	26/06/30	336	338	334	335	0	0.00	4,600	-
[7865]	26/06/29	334	337	331	335	-5	-1.47	2,800	-
[7865]	26/06/26	340	341	335	340	+2	+0.59	600	-
[7865]	26/06/25	344	344	334	338	+2	+0.60	2,400	-
[7865]	26/06/24	338	339	333	336	-2	-0.59	7,300	-
[7865]	26/06/23	340	341	338	338	-2	-0.59	2,900	-
[7865]	26/06/22	343	344	339	340	-3	-0.87	2,200	-
[7865]	26/06/19	347	348	343	343	-4	-1.15	2,800	-
[7865]	26/06/18	350	350	346	347	-5	-1.42	11,700	-
[7865]	26/06/17	350	354	348	352	+2	+0.57	6,000	-
[7865]	26/06/16	353	355	349	350	-3	-0.85	3,700	-
[7865]	26/06/15	356	356	350	353	-3	-0.84	3,100	-
[7865]	26/06/12	352	358	352	356	+5	+1.42	4,500	-
[7865]	26/06/11	351	351	351	351	0	0.00	1,600	-
[7865]	26/06/10	354	356	350	351	-2	-0.57	19,200	-
[7865]	26/06/09	352	353	352	353	+1	+0.28	1,500	-
[7865]	26/06/08	353	354	350	352	-1	-0.28	2,800	-
[7865]	26/06/05	350	354	350	353	+1	+0.28	5,700	-
[7865]	26/06/04	363	363	345	352	-12	-3.30	22,100	-
[7865]	26/06/03	369	369	363	364	-12	-3.19	7,200	-
[7865]	26/06/02	374	383	369	376	-4	-1.05	51,900	-
[7865]	26/06/01	379	391	376	380	+2	+0.53	16,200	-
[7865]	26/05/29	379	379	378	378	-1	-0.26	4,000	-
[7865]	26/05/28	378	381	378	379	0	0.00	2,200	-
[7865]	26/05/27	380	384	379	379	-6	-1.56	15,100	-
[7865]	26/05/26	390	390	385	385	-5	-1.28	2,300	-
[7865]	26/05/25	392	392	385	390	0	0.00	2,200	-
[7865]	26/05/22	387	390	387	390	+3.0	+0.78	1,400	-
[7865]	26/05/21	388	390	385	387	-1.0	-0.26	3,700	-
[7865]	26/05/20	395	398	384	388	-8.0	-2.02	11,100	-
[7865]	26/05/19	398	398	396	396	+1.0	+0.25	700	-
[7865]	26/05/18	395	396	395	395	0	+0.00	2,600	-
[7865]	26/05/15	396	396	394	395	+1.0	+0.25	1,800	-
[7865]	26/05/14	403	403	388	394	-10.0	-2.48	14,200	-
[7865]	26/05/13	406	406	400	404	-1.0	-0.25	14,000	-
[7865]	26/05/12	406	406	404	405	-1.0	-0.25	1,100	-
[7865]	26/05/11	403	406	403	406	+1.0	+0.25	1,800	-
[7865]	26/05/08	409	410	403	405	0	+0.00	3,300	-
[7865]	26/05/07	405	408	405	405	-3.0	-0.74	1,700	-
[7865]	26/05/01	408	410	406	408	-2.0	-0.49	2,200	-
[7865]	26/04/30	408	410	408	410	+2.0	+0.49	500	-
[7865]	26/04/28	407	408	407	408	-1.0	-0.24	600	-
[7865]	26/04/27	410	410	409	409	0	0.00	1,400	-
[7865]	26/04/24	409	410	405	409	+1	+0.25	4,400	-
[7865]	26/04/23	407	408	407	408	-1	-0.24	600	-
[7865]	26/04/22	407	409	407	409	0	0.00	2,100	-
[7865]	26/04/21	410	410	408	409	+1	+0.25	1,200	-
[7865]	26/04/20	410	410	408	408	-1	-0.24	1,600	-
[7865]	26/04/17	407	410	407	409	+3	+0.74	1,600	-
[7865]	26/04/16	408	412	406	406	-2	-0.49	4,400	-
[7865]	26/04/15	407	409	407	408	-1	-0.24	1,400	-
[7865]	26/04/14	410	410	409	409	+1	+0.25	300	-
[7865]	26/04/13	411	411	407	408	-4	-0.97	2,200	-
[7865]	26/04/10	414	414	411	412	-2	-0.48	1,300	-
[7865]	26/04/09	413	414	411	414	+1	+0.24	1,000	-
[7865]	26/04/08	412	413	412	413	+2	+0.49	400	-
[7865]	26/04/07	411	412	411	411	-1	-0.24	500	-
[7865]	26/04/06	410	412	410	412	0	0.00	900	-
[7865]	26/04/03	412	414	412	412	-1	-0.24	1,800	-
[7865]	26/04/02	412	414	409	413	-2	-0.48	1,800	-
[7865]	26/04/01	411	415	409	415	+3	+0.73	1,600	-
[7865]	26/03/31	412	412	412	412	0	0.00	900	-
[7865]	26/03/30	410	414	410	412	0	0.00	1,700	-
[7865]	26/03/27	409	412	409	412	+2	+0.49	1,700	-
[7865]	26/03/26	412	414	406	410	-2	-0.49	2,000	-
[7865]	26/03/25	415	415	407	412	+1	+0.24	3,500	-
[7865]	26/03/24	411	413	411	411	+3	+0.74	800	-
[7865]	26/03/23	408	414	408	408	-8	-1.92	2,600	-
[7865]	26/03/19	419	419	410	416	-3	-0.72	9,200	-
[7865]	26/03/18	422	422	415	419	+1	+0.24	1,900	-
[7865]	26/03/17	417	418	417	418	+3	+0.72	1,000	-
[7865]	26/03/16	416	416	413	415	-1	-0.24	1,300	-
[7865]	26/03/13	418	418	416	416	-1	-0.24	400	-
[7865]	26/03/12	414	418	414	417	+1	+0.24	1,300	-
[7865]	26/03/11	416	416	413	416	0	0.00	1,600	-
[7865]	26/03/10	416	416	413	416	+3	+0.73	2,600	-
[7865]	26/03/09	413	414	413	413	-4	-0.96	2,500	-
[7865]	26/03/06	413	419	411	417	+2	+0.48	2,100	-
[7865]	26/03/05	413	417	410	415	+2	+0.48	4,100	-
[7865]	26/03/04	420	420	409	413	-3	-0.72	11,400	-
[7865]	26/03/03	422	426	412	416	-22	-5.02	29,700	-
[7865]	26/03/02	428	438	422	438	+13	+3.06	30,800	-
[7865]	26/02/27	425	428	425	425	0	0.00	3,200	-
[7865]	26/02/26	426	426	425	425	-1	-0.23	1,500	-
[7865]	26/02/25	424	426	424	426	+2	+0.47	1,800	-
[7865]	26/02/24	429	429	423	424	-3	-0.70	6,300	-
[7865]	26/02/20	427	428	426	427	+6	+1.43	1,400	-
[7865]	26/02/19	426	426	420	421	0	0.00	2,900	-
[7865]	26/02/18	427	427	421	421	-4	-0.94	1,400	-
[7865]	26/02/17	424	425	421	425	-1	-0.23	700	-
[7865]	26/02/16	428	429	423	426	-2	-0.47	3,900	-
[7865]	26/02/13	422	429	422	428	+6	+1.42	2,400	-
[7865]	26/02/12	421	428	419	422	+3	+0.72	6,800	-
[7865]	26/02/10	417	419	413	419	+3	+0.72	16,800	-
[7865]	26/02/09	418	419	416	416	0	0.00	3,000	-
[7865]	26/02/06	417	419	411	416	-2	-0.48	5,700	-
[7865]	26/02/05	417	418	415	418	+1	+0.24	4,700	-
[7865]	26/02/04	418	420	417	417	-3	-0.71	3,300	-
[7865]	26/02/03	419	422	419	420	-2	-0.47	1,400	-
[7865]	26/02/02	419	423	419	422	+1	+0.24	1,600	-
[7865]	26/01/30	425	426	420	421	-4	-0.94	1,700	-
[7865]	26/01/29	420	425	420	425	+1	+0.24	1,000	-
[7865]	26/01/28	428	428	421	424	0	0.00	2,900	-
[7865]	26/01/27	427	427	413	424	-4	-0.93	9,900	-
[7865]	26/01/26	432	432	425	428	-2	-0.47	2,600	-
[7865]	26/01/23	431	431	427	430	-1	-0.23	2,800	-
[7865]	26/01/22	425	431	421	431	+5	+1.17	7,100	-
[7865]	26/01/21	420	426	419	426	+3	+0.71	4,700	-
[7865]	26/01/20	425	426	423	423	-7	-1.63	4,300	-
[7865]	26/01/19	430	431	423	430	+7	+1.65	4,400	-
[7865]	26/01/16	425	425	421	423	-1	-0.24	2,100	-
[7865]	26/01/15	421	424	415	424	+1	+0.24	9,000	-
[7865]	26/01/14	422	423	419	423	+1	+0.24	5,600	-
[7865]	26/01/13	425	426	416	422	0	0.00	8,300	-
[7865]	26/01/09	419	422	417	422	+4	+0.96	1,800	-
[7865]	26/01/08	420	420	417	418	-4	-0.95	3,900	-
[7865]	26/01/07	416	422	416	422	+6	+1.44	6,400	-
[7865]	26/01/06	421	424	414	416	-4	-0.95	8,200	-
[7865]	26/01/05	415	421	415	420	+8	+1.94	11,100	-
[7865]	25/12/30	412	413	407	412	0	0.00	5,400	-
[7865]	25/12/29	413	418	408	412	+5	+1.23	13,400	-
[7865]	25/12/26	410	410	403	407	-2	-0.49	34,400	-
[7865]	25/12/25	411	412	409	409	-1	-0.24	7,100	-
[7865]	25/12/24	409	414	408	410	0	0.00	37,700	-
[7865]	25/12/23	411	413	406	410	-4	-0.97	35,400	-
[7865]	25/12/22	413	415	411	414	0	0.00	13,800	-
[7865]	25/12/19	413	416	411	414	+1	+0.24	9,300	-
[7865]	25/12/18	422	422	404	413	-11	-2.59	21,900	-
[7865]	25/12/17	422	424	421	424	+2	+0.47	10,000	-
[7865]	25/12/16	422	424	422	422	-3	-0.71	4,700	-
[7865]	25/12/15	425	425	423	425	-1	-0.23	4,200	-
[7865]	25/12/12	425	426	424	426	0	0.00	5,100	-
[7865]	25/12/11	428	429	425	426	-2	-0.47	3,600	-
[7865]	25/12/10	422	432	422	428	+4	+0.94	41,800	-
[7865]	25/12/09	425	425	422	424	-1	-0.24	35,000	-
[7865]	25/12/08	428	428	425	425	-3	-0.70	1,700	-
[7865]	25/12/05	427	428	424	428	+1	+0.23	11,900	-
[7865]	25/12/04	425	427	423	427	+3	+0.71	15,800	-
[7865]	25/12/03	430	433	424	424	-6	-1.40	17,600	-
[7865]	25/12/02	441	441	428	430	-19	-4.23	20,900	-
[7865]	25/12/01	432	449	430	449	+17	+3.94	16,900	-
[7865]	25/11/28	433	435	430	432	-1	-0.23	6,400	-
[7865]	25/11/27	429	433	427	433	-1	-0.23	9,300	-
[7865]	25/11/26	433	434	430	434	+2	+0.46	1,700	-
[7865]	25/11/25	430	434	428	432	+5	+1.17	3,400	-
[7865]	25/11/21	427	430	426	427	0	0.00	2,000	-
[7865]	25/11/20	435	435	427	427	-8	-1.84	4,000	-
[7865]	25/11/19	428	436	428	435	+8	+1.87	3,400	-
[7865]	25/11/18	430	432	426	427	-5	-1.16	31,800	-
[7865]	25/11/17	435	436	431	432	-5	-1.14	9,100	-
[7865]	25/11/14	439	439	436	437	-2	-0.46	2,500	-
[7865]	25/11/13	440	441	438	439	+1	+0.23	2,600	-
[7865]	25/11/12	441	441	437	438	-3	-0.68	5,000	-
[7865]	25/11/11	435	448	435	441	0	0.00	6,700	-
[7865]	25/11/10	442	442	435	441	+4	+0.92	11,800	-
[7865]	25/11/07	438	438	425	437	-3	-0.68	28,300	-
[7865]	25/11/06	448	454	431	440	-9	-2.00	31,600	-
[7865]	25/11/05	450	450	443	449	-2	-0.44	12,900	-
[7865]	25/11/04	475	475	446	451	-25	-5.25	71,100	-
[7865]	25/10/31	480	480	475	476	-4	-0.83	8,200	-
[7865]	25/10/30	481	482	480	480	-1	-0.21	3,400	-
[7865]	25/10/29	486	486	481	481	-4	-0.82	9,000	-
[7865]	25/10/28	491	491	485	485	-6	-1.22	2,800	-
[7865]	25/10/27	494	494	488	491	-3	-0.61	6,200	-
[7865]	25/10/24	498	498	491	494	+2	+0.41	3,100	-
[7865]	25/10/23	490	494	489	492	+3	+0.61	5,000	-
[7865]	25/10/22	488	489	487	489	0	0.00	4,000	-
[7865]	25/10/21	493	495	489	489	-2	-0.41	4,200	-
[7865]	25/10/20	493	493	490	491	-5	-1.01	4,300	-
[7865]	25/10/17	494	496	494	496	+1	+0.20	1,300	-
[7865]	25/10/16	497	499	495	495	-2	-0.40	1,500	-
[7865]	25/10/15	496	498	496	497	+2	+0.40	1,300	-
[7865]	25/10/14	499	499	495	495	-6	-1.20	1,600	-
[7865]	25/10/10	498	502	498	501	+3	+0.60	3,300	-
[7865]	25/10/09	500	500	498	498	-9	-1.78	5,600	-
[7865]	25/10/08	503	507	502	507	+4	+0.80	3,500	-
[7865]	25/10/07	505	506	498	503	-2	-0.40	4,400	-
[7865]	25/10/06	507	509	501	505	-2	-0.39	9,000	-
[7865]	25/10/03	508	509	507	507	0	0.00	1,200	-
[7865]	25/10/02	515	517	506	507	-6	-1.17	7,600	-
[7865]	25/10/01	514	520	512	513	-3	-0.58	4,400	-
[7865]	25/09/30	514	516	512	516	+2	+0.39	1,100	-
[7865]	25/09/29	514	518	513	514	-4	-0.77	5,900	-
[7865]	25/09/26	515	518	515	518	+2	+0.39	1,800	-
[7865]	25/09/25	519	519	515	516	-1	-0.19	3,200	-
[7865]	25/09/24	519	521	514	517	+3	+0.58	4,300	-
[7865]	25/09/22	515	518	513	514	-1	-0.19	2,100	-
[7865]	25/09/19	517	519	515	515	-2	-0.39	37,800	-
[7865]	25/09/18	516	517	515	517	+1	+0.19	2,100	-
[7865]	25/09/17	520	522	516	516	+1	+0.19	2,500	-
[7865]	25/09/16	531	531	512	515	-20	-3.74	31,300	-
[7865]	25/09/12	533	535	532	535	+3	+0.56	1,900	-
[7865]	25/09/11	537	538	532	532	-3	-0.56	4,300	-
[7865]	25/09/10	534	539	534	535	-2	-0.37	1,800	-
[7865]	25/09/09	534	537	531	537	+5	+0.94	4,200	-
[7865]	25/09/08	536	536	530	532	-1	-0.19	6,000	-
[7865]	25/09/05	538	538	532	533	0	0.00	6,300	-