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
[7868]	26/10/30	503	506	494	500	-3.0	-0.60	577,800	73,941,123,072
[7868]	26/10/29	495	503	487	503	+6.0	+1.21	983,000	74,384,769,024
[7868]	26/10/28	504	508	497	497	-9.0	-1.78	336,500	73,497,477,120
[7868]	26/10/27	511	515	505	506	-7.0	-1.36	230,400	74,828,414,976
[7868]	26/10/26	512	522	512	513	-2.0	-0.39	206,100	75,863,588,864
[7868]	26/10/23	525	525	512	515	-2.0	-0.39	275,800	76,159,352,832
[7868]	26/10/22	522	530	517	517	-5.0	-0.96	197,000	76,455,116,800
[7868]	26/10/21	530	530	520	522	-3.0	-0.57	186,500	77,194,526,720
[7868]	26/10/20	533	538	520	525	-9.0	-1.69	260,600	77,638,172,672
[7868]	26/10/19	526	534	521	534	+8.0	+1.52	158,900	78,969,118,720
[7868]	26/10/16	520	528	520	526	+11.0	+2.14	235,100	77,786,054,656
[7868]	26/10/15	524	525	512	515	-16.0	-3.01	336,500	76,159,352,832
[7868]	26/10/14	520	533	519	531	+13.0	+2.51	233,800	78,525,472,768
[7868]	26/10/13	539	542	487	518	-20.0	-3.72	1,031,300	76,602,998,784
[7868]	26/10/09	527	538	527	538	+6.0	+1.13	196,800	79,560,646,656
[7868]	26/10/08	533	533	522	532	-2.0	-0.37	204,400	78,673,354,752
[7868]	26/10/07	523	536	522	534	+11.0	+2.10	271,300	78,969,118,720
[7868]	26/10/06	522	528	520	523	+3.0	+0.58	249,700	77,342,408,704
[7868]	26/10/05	537	538	519	520	-10.0	-1.89	315,500	76,898,762,752
[7868]	26/10/02	531	534	526	530	-6.0	-1.12	202,900	78,377,590,784
[7868]	26/10/01	536	541	518	536	-8.0	-1.47	1,242,700	79,264,882,688
[7868]	26/09/30	537	547	532	544	+8.0	+1.49	254,500	80,447,938,560
[7868]	26/09/29	536	540	534	536	-5.0	-0.92	170,500	79,264,882,688
[7868]	26/09/28	547	548	534	541	0	+0.00	202,000	80,004,292,608
[7868]	26/09/25	545	562	540	541	-4.0	-0.73	432,300	80,004,292,608
[7868]	26/09/24	550	552	541	545	+9.0	+1.68	381,700	80,595,820,544
[7868]	26/09/18	529	541	526	536	+3.0	+0.56	475,800	79,264,882,688
[7868]	26/09/17	528	535	523	533	+3.0	+0.57	184,900	78,821,236,736
[7868]	26/09/16	527	537	522	530	+3.0	+0.57	183,800	78,377,590,784
[7868]	26/09/15	520	530	518	527	+12.0	+2.33	305,300	77,933,936,640
[7868]	26/09/14	508	520	507	515	+4.0	+0.78	219,500	76,159,352,832
[7868]	26/09/11	505	513	505	511	-6.0	-1.16	499,100	75,567,824,896
[7868]	26/09/10	515	522	514	517	-1.0	-0.19	175,900	76,455,116,800
[7868]	26/09/09	541	541	504	518	-20.0	-3.72	639,200	76,602,998,784
[7868]	26/09/08	543	548	536	538	-6.0	-1.10	387,500	79,560,646,656
[7868]	26/09/07	545	552	542	544	+2.0	+0.37	232,100	80,447,938,560
[7868]	26/09/04	545	552	540	542	-3.0	-0.55	158,300	80,152,174,592
[7868]	26/09/03	555	560	545	545	-9.0	-1.62	228,800	80,595,820,544
[7868]	26/09/02	554	559	551	554	-8.0	-1.42	245,500	81,926,758,400
[7868]	26/09/01	561	589	554	562	+7.0	+1.26	1,096,300	83,109,822,464
[7868]	26/08/31	550	559	550	555	-1.0	-0.18	134,000	82,074,640,384
[7868]	26/08/28	562	566	555	556	-2.0	-0.36	235,500	82,222,522,368
[7868]	26/08/27	562	562	556	558	-4.0	-0.71	144,900	82,518,286,336
[7868]	26/08/26	555	562	548	562	+7.0	+1.26	240,800	83,109,822,464
[7868]	26/08/25	570	572	552	555	-19.0	-3.31	607,200	82,074,640,384
[7868]	26/08/24	570	581	569	574	+7.0	+1.23	269,700	84,884,406,272
[7868]	26/08/21	566	568	561	567	+1.0	+0.18	213,500	83,849,232,384
[7868]	26/08/20	568	572	561	566	+8.0	+1.43	274,300	83,701,350,400
[7868]	26/08/19	573	580	557	558	-23.0	-3.96	372,900	82,518,286,336
[7868]	26/08/18	584	587	574	581	+4.0	+0.69	663,000	85,919,580,160
[7868]	26/08/17	552	577	547	577	+27	+4.91	813,000	-
[7868]	26/08/14	545	554	544	550	+13	+2.42	479,300	-
[7868]	26/08/13	544	545	533	537	-6	-1.10	201,100	-
[7868]	26/08/12	521	545	518	543	+19	+3.63	798,900	-
[7868]	26/08/10	523	525	498	524	+2	+0.38	451,900	-
[7868]	26/08/07	526	530	518	522	-7	-1.32	448,200	-
[7868]	26/08/06	518	533	518	529	+10	+1.93	557,900	-
[7868]	26/08/05	520	528	516	519	+3	+0.58	338,500	-
[7868]	26/08/04	516	523	513	516	+4	+0.78	329,900	-
[7868]	26/08/03	490	518	490	512	+7	+1.39	1,409,100	-
[7868]	26/07/31	510	516	502	505	-2	-0.39	346,000	-
[7868]	26/07/30	511	517	504	507	-4	-0.78	340,800	-
[7868]	26/07/29	519	521	504	511	-9	-1.73	524,200	-
[7868]	26/07/28	525	526	513	520	-10	-1.89	656,800	-
[7868]	26/07/27	527	531	520	530	+6	+1.15	388,700	-
[7868]	26/07/24	521	525	515	524	+1	+0.19	241,600	-
[7868]	26/07/23	525	527	520	523	-5	-0.95	322,600	-
[7868]	26/07/22	533	535	523	528	0	0.00	226,800	-
[7868]	26/07/21	515	530	507	528	+18	+3.53	611,200	-
[7868]	26/07/17	520	524	504	510	-11	-2.11	727,000	-
[7868]	26/07/16	538	543	516	521	-21	-3.87	1,586,000	-
[7868]	26/07/15	564	565	540	542	-21	-3.73	516,100	-
[7868]	26/07/14	563	564	553	563	-1	-0.18	378,300	-
[7868]	26/07/13	564	578	560	564	+6	+1.08	821,800	-
[7868]	26/07/10	558	568	548	558	+9	+1.64	410,700	-
[7868]	26/07/09	565	565	543	549	-9	-1.61	314,400	-
[7868]	26/07/08	565	567	554	558	-7	-1.24	357,400	-
[7868]	26/07/07	554	565	551	565	+9	+1.62	401,700	-
[7868]	26/07/06	558	561	545	556	0	0.00	404,400	-
[7868]	26/07/03	544	559	533	556	+12	+2.21	540,900	-
[7868]	26/07/02	571	577	543	544	-21	-3.72	1,091,300	-
[7868]	26/07/01	556	579	528	565	+2	+0.36	1,415,000	-
[7868]	26/06/30	555	574	547	563	+13	+2.36	1,022,100	-
[7868]	26/06/29	547	552	530	550	+7	+1.29	916,900	-
[7868]	26/06/26	535	560	534	543	+8	+1.50	645,600	-
[7868]	26/06/25	520	542	513	535	+22	+4.29	834,200	-
[7868]	26/06/24	524	526	499	513	-11	-2.10	1,016,100	-
[7868]	26/06/23	501	532	492	524	+31	+6.29	1,133,400	-
[7868]	26/06/22	502	515	490	493	-2	-0.40	874,100	-
[7868]	26/06/19	488	514	484	495	+8	+1.64	2,381,700	-
[7868]	26/06/18	480	492	464	487	+11	+2.31	1,261,400	-
[7868]	26/06/17	474	482	464	476	+7	+1.49	901,100	-
[7868]	26/06/16	470	484	460	469	-6	-1.26	1,195,400	-
[7868]	26/06/15	482	487	464	475	-2	-0.42	1,148,700	-
[7868]	26/06/12	502	502	471	477	-21	-4.22	2,339,900	-
[7868]	26/06/11	505	516	494	498	-15	-2.92	1,816,000	-
[7868]	26/06/10	498	516	488	513	+15	+3.01	1,761,700	-
[7868]	26/06/09	510	512	488	498	-5	-0.99	2,181,300	-
[7868]	26/06/08	505	519	498	503	-18	-3.45	3,253,300	-
[7868]	26/06/05	551	552	516	521	-27	-4.93	4,276,900	-
[7868]	26/06/04	559	580	537	548	-6	-1.08	4,078,300	-
[7868]	26/06/03	623	628	534	554	-64	-10.36	6,111,700	-
[7868]	26/06/02	612	627	592	618	-10	-1.59	3,739,400	-
[7868]	26/06/01	603	644	574	628	+35	+5.90	5,729,700	-
[7868]	26/05/29	623	634	593	593	-100	-14.43	8,604,400	-
[7868]	26/05/28	691	700	665	693	-5	-0.72	3,709,900	-
[7868]	26/05/27	662	713	655	698	+43	+6.56	5,935,600	-
[7868]	26/05/26	652	661	619	655	+3	+0.46	2,546,300	-
[7868]	26/05/25	682	702	626	652	-38	-5.51	4,759,100	-
[7868]	26/05/22	669	695	629	690	+23	+3.45	3,956,000	-
[7868]	26/05/21	666	744	635	667	+9	+1.37	10,714,900	-
[7868]	26/05/20	626	659	616	658	+25	+3.95	1,775,800	-
[7868]	26/05/19	655	668	627	633	-22	-3.36	1,942,200	-
[7868]	26/05/18	643	669	623	655	+22	+3.48	3,089,100	-
[7868]	26/05/15	736	740	618	633	-104	-14.11	6,307,200	-
[7868]	26/05/14	706	753	697	737	+39	+5.59	4,717,300	-
[7868]	26/05/13	694	707	671	698	+14	+2.05	3,994,200	-
[7868]	26/05/12	644	688	643	684	+36	+5.56	2,719,400	-
[7868]	26/05/11	647	663	634	648	+1	+0.15	2,908,500	-
[7868]	26/05/08	640	650	621	647	+29	+4.69	3,928,700	-
[7868]	26/05/07	605	628	584	618	+10	+1.64	3,921,400	-
[7868]	26/05/01	602	631	599	608	+2	+0.33	3,334,200	-
[7868]	26/04/30	580	637	554	606	+23	+3.95	8,439,200	-
[7868]	26/04/28	543	640	540	583	+43	+7.96	12,236,200	-
[7868]	26/04/27	506	549	504	540	+37	+7.36	2,029,500	-
[7868]	26/04/24	501	504	500	503	0	0.00	311,200	-
[7868]	26/04/23	501	504	498	503	+1	+0.20	748,600	-
[7868]	26/04/22	503	506	500	502	-3	-0.59	358,500	-
[7868]	26/04/21	512	517	504	505	-6	-1.17	474,400	-
[7868]	26/04/20	509	512	508	511	+7	+1.39	561,700	-
[7868]	26/04/17	499	510	499	504	+4	+0.80	559,700	-
[7868]	26/04/16	504	504	497	500	0	0.00	396,000	-
[7868]	26/04/15	501	505	492	500	+4	+0.81	646,500	-
[7868]	26/04/14	501	505	496	496	-7	-1.39	647,200	-
[7868]	26/04/13	504	510	500	503	-4	-0.79	435,800	-
[7868]	26/04/10	506	510	500	507	+1	+0.20	858,600	-
[7868]	26/04/09	513	519	506	506	-11	-2.13	631,100	-
[7868]	26/04/08	522	527	510	517	+3	+0.58	886,500	-
[7868]	26/04/07	512	515	508	514	+9	+1.78	708,200	-
[7868]	26/04/06	502	512	500	505	+4	+0.80	543,500	-
[7868]	26/04/03	500	510	499	501	-1	-0.20	501,400	-
[7868]	26/04/02	519	519	499	502	-10	-1.95	858,000	-
[7868]	26/04/01	500	521	494	512	+25	+5.13	2,713,700	-
[7868]	26/03/31	485	496	484	487	-2	-0.41	823,400	-
[7868]	26/03/30	467	489	465	489	+8	+1.66	928,700	-
[7868]	26/03/27	476	482	469	481	+6	+1.26	1,205,800	-
[7868]	26/03/26	488	488	471	475	-10	-2.06	403,700	-
[7868]	26/03/25	481	489	479	485	+7	+1.46	599,400	-
[7868]	26/03/24	482	483	474	478	+9	+1.92	667,200	-
[7868]	26/03/23	473	478	465	469	-7	-1.47	1,338,200	-
[7868]	26/03/19	480	485	475	476	-12	-2.46	1,304,000	-
[7868]	26/03/18	484	489	484	488	+10	+2.09	335,400	-
[7868]	26/03/17	488	489	477	478	-7	-1.44	367,600	-
[7868]	26/03/16	487	489	484	485	-5	-1.02	456,200	-
[7868]	26/03/13	499	502	485	490	-9	-1.80	700,500	-
[7868]	26/03/12	504	504	488	499	-4	-0.80	1,529,400	-
[7868]	26/03/11	491	505	491	503	+12	+2.44	1,588,800	-
[7868]	26/03/10	477	491	475	491	+26	+5.59	1,302,800	-
[7868]	26/03/09	466	469	456	465	-16	-3.33	929,500	-
[7868]	26/03/06	485	488	478	481	+1	+0.21	510,700	-
[7868]	26/03/05	477	488	475	480	+11	+2.35	664,200	-
[7868]	26/03/04	476	482	467	469	-14	-2.90	791,500	-
[7868]	26/03/03	483	486	476	483	-3	-0.62	543,100	-
[7868]	26/03/02	488	493	484	486	-7	-1.42	855,300	-
[7868]	26/02/27	486	495	482	493	+6	+1.23	621,300	-
[7868]	26/02/26	482	490	478	487	+6	+1.25	584,000	-
[7868]	26/02/25	473	483	470	481	+7	+1.48	594,800	-
[7868]	26/02/24	480	491	472	474	-4	-0.84	998,900	-
[7868]	26/02/20	467	481	460	478	+11	+2.36	868,000	-
[7868]	26/02/19	475	476	461	467	-8	-1.68	1,396,500	-
[7868]	26/02/18	496	496	473	475	-17	-3.46	1,677,300	-
[7868]	26/02/17	505	505	491	492	-15	-2.96	1,172,500	-
[7868]	26/02/16	505	509	502	507	+10	+2.01	759,100	-
[7868]	26/02/13	505	507	494	497	-8	-1.58	1,472,000	-
[7868]	26/02/12	505	508	486	505	-10	-1.94	2,410,000	-
[7868]	26/02/10	513	518	510	515	+7	+1.38	1,465,400	-
[7868]	26/02/09	513	517	505	508	+1	+0.20	1,034,000	-
[7868]	26/02/06	501	508	498	507	+2	+0.40	687,600	-
[7868]	26/02/05	504	509	502	505	+3	+0.60	532,300	-
[7868]	26/02/04	499	505	497	502	+4	+0.80	348,600	-
[7868]	26/02/03	500	503	497	498	+2	+0.40	351,500	-
[7868]	26/02/02	500	508	496	496	-2	-0.40	982,600	-
[7868]	26/01/30	485	501	479	498	+13	+2.68	1,167,300	-
[7868]	26/01/29	478	491	472	485	+11	+2.32	1,065,400	-
[7868]	26/01/28	478	480	474	474	-7	-1.46	452,300	-
[7868]	26/01/27	476	483	472	481	+5	+1.05	395,900	-
[7868]	26/01/26	475	479	468	476	-5	-1.04	741,100	-
[7868]	26/01/23	482	484	475	481	-3	-0.62	431,400	-
[7868]	26/01/22	476	484	473	484	+11	+2.33	461,500	-
[7868]	26/01/21	486	490	468	473	-26	-5.21	1,979,700	-
[7868]	26/01/20	507	513	498	499	-9	-1.77	1,111,300	-
[7868]	26/01/19	487	511	486	508	+18	+3.67	1,261,800	-
[7868]	26/01/16	480	491	479	490	+10	+2.08	625,900	-
[7868]	26/01/15	472	482	472	480	+4	+0.84	498,400	-
[7868]	26/01/14	469	476	467	476	+3	+0.63	803,500	-
[7868]	26/01/13	469	475	463	473	+14	+3.05	1,151,700	-
[7868]	26/01/09	456	463	456	459	+2	+0.44	445,200	-
[7868]	26/01/08	458	461	453	457	-5	-1.08	400,000	-
[7868]	26/01/07	458	466	453	462	+5	+1.09	713,800	-
[7868]	26/01/06	451	461	451	457	+9	+2.01	618,700	-
[7868]	26/01/05	457	457	447	448	-4	-0.88	490,500	-
[7868]	25/12/30	471	474	449	452	-14	-3.00	936,100	-
[7868]	25/12/29	460	467	458	466	+3	+0.65	603,500	-
[7868]	25/12/26	457	463	456	463	+9	+1.98	538,000	-
[7868]	25/12/25	455	458	451	454	+1	+0.22	458,000	-
[7868]	25/12/24	451	460	451	453	0	0.00	452,500	-
[7868]	25/12/23	456	459	448	453	-3	-0.66	524,800	-
[7868]	25/12/22	463	469	454	456	0	0.00	1,199,100	-
[7868]	25/12/19	450	460	450	456	+7	+1.56	1,104,200	-
[7868]	25/12/18	440	452	440	449	+4	+0.90	601,000	-
[7868]	25/12/17	447	447	441	445	+2	+0.45	314,700	-
[7868]	25/12/16	451	453	442	443	-8	-1.77	474,500	-
[7868]	25/12/15	437	452	436	451	+12	+2.73	450,500	-
[7868]	25/12/12	442	444	437	439	+7	+1.62	341,600	-
[7868]	25/12/11	453	454	432	432	-21	-4.64	799,200	-
[7868]	25/12/10	454	456	447	453	0	0.00	462,500	-
[7868]	25/12/09	463	464	451	453	-8	-1.74	495,900	-
[7868]	25/12/08	450	463	449	461	+14	+3.13	642,000	-
[7868]	25/12/05	450	450	446	447	-5	-1.11	306,300	-
[7868]	25/12/04	443	453	443	452	+9	+2.03	421,300	-
[7868]	25/12/03	453	455	441	443	-14	-3.06	633,500	-
[7868]	25/12/02	462	464	455	457	-3	-0.65	541,700	-
[7868]	25/12/01	470	470	458	460	-5	-1.08	924,100	-
[7868]	25/11/28	454	471	452	465	+13	+2.88	1,211,600	-
[7868]	25/11/27	445	452	444	452	+4	+0.89	501,900	-
[7868]	25/11/26	450	455	445	448	+1	+0.22	541,500	-
[7868]	25/11/25	437	448	434	447	+11	+2.52	709,200	-
[7868]	25/11/21	434	436	431	436	-1	-0.23	560,700	-
[7868]	25/11/20	439	441	433	437	+10	+2.34	541,300	-
[7868]	25/11/19	431	432	421	427	-5	-1.16	679,900	-
[7868]	25/11/18	450	452	432	432	-18	-4.00	893,100	-
[7868]	25/11/17	449	456	446	450	+1	+0.22	738,000	-
[7868]	25/11/14	441	451	441	449	+4	+0.90	512,000	-
[7868]	25/11/13	445	450	443	445	+2	+0.45	698,100	-
[7868]	25/11/12	442	452	439	443	+7	+1.61	1,307,500	-
[7868]	25/11/11	419	437	411	436	+1	+0.23	1,372,200	-
[7868]	25/11/10	425	437	422	435	+14	+3.33	1,483,900	-
[7868]	25/11/07	421	427	421	421	-5	-1.17	423,900	-
[7868]	25/11/06	426	429	423	426	+3	+0.71	598,600	-
[7868]	25/11/05	429	430	417	423	-3	-0.70	601,200	-
[7868]	25/11/04	422	427	421	426	+3	+0.71	747,700	-
[7868]	25/10/31	423	424	419	423	+6	+1.44	1,304,900	-
[7868]	25/10/30	413	418	412	417	+6	+1.46	1,751,000	-
[7868]	25/10/29	416	417	410	411	-5	-1.20	1,106,100	-
[7868]	25/10/28	426	426	415	416	-14	-3.26	702,300	-
[7868]	25/10/27	427	430	426	430	+4	+0.94	440,100	-
[7868]	25/10/24	430	430	425	426	-4	-0.93	281,900	-
[7868]	25/10/23	426	430	425	430	+2	+0.47	370,100	-
[7868]	25/10/22	424	429	424	428	+5	+1.18	457,800	-
[7868]	25/10/21	424	427	423	423	-1	-0.24	458,900	-
[7868]	25/10/20	427	428	422	424	-1	-0.24	726,100	-
[7868]	25/10/17	419	426	419	425	0	0.00	390,900	-
[7868]	25/10/16	426	427	422	425	0	0.00	217,900	-
[7868]	25/10/15	416	425	415	425	+11	+2.66	472,800	-
[7868]	25/10/14	415	419	411	414	-6	-1.43	716,100	-
[7868]	25/10/10	425	425	418	420	-8	-1.87	645,200	-
[7868]	25/10/09	429	432	425	428	-2	-0.47	423,100	-
[7868]	25/10/08	432	437	430	430	-2	-0.46	384,000	-
[7868]	25/10/07	439	441	431	432	-7	-1.59	965,700	-
[7868]	25/10/06	428	440	428	439	+17	+4.03	893,800	-
[7868]	25/10/03	417	422	416	422	+7	+1.69	405,900	-
[7868]	25/10/02	420	420	413	415	-6	-1.43	879,100	-
[7868]	25/10/01	440	440	420	421	-20	-4.54	2,050,100	-
[7868]	25/09/30	441	443	440	441	-1	-0.23	578,200	-
[7868]	25/09/29	445	449	441	442	-9	-2.00	569,600	-
[7868]	25/09/26	444	451	442	451	+8	+1.81	912,500	-
[7868]	25/09/25	445	446	439	443	-1	-0.23	596,200	-
[7868]	25/09/24	436	445	433	444	+6	+1.37	663,300	-
[7868]	25/09/22	440	440	436	438	+1	+0.23	333,200	-
[7868]	25/09/19	443	446	435	437	-8	-1.80	737,400	-
[7868]	25/09/18	431	450	431	445	+13	+3.01	1,268,000	-
[7868]	25/09/17	433	435	428	432	-2	-0.46	382,800	-
[7868]	25/09/16	431	436	429	434	+6	+1.40	647,800	-
[7868]	25/09/12	428	430	425	428	0	0.00	828,300	-
[7868]	25/09/11	431	434	428	428	-3	-0.70	764,100	-
[7868]	25/09/10	430	432	428	431	+1	+0.23	917,700	-
[7868]	25/09/09	435	436	429	430	-4	-0.92	745,000	-
[7868]	25/09/08	432	436	431	434	+1	+0.23	824,700	-
[7868]	25/09/05	437	439	430	433	-1	-0.23	987,100	-