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
[7871]	26/10/29	989	998	984	998	+8.0	+0.81	1,000	19,172,370,432
[7871]	26/10/28	998	1,001	990	990	-8.0	-0.80	5,500	19,018,684,416
[7871]	26/10/27	992	998	992	998	+14.0	+1.42	1,100	19,172,370,432
[7871]	26/10/26	970	984	969	984	+16.0	+1.65	1,100	18,903,418,880
[7871]	26/10/23	960	974	960	968	-7.0	-0.72	6,800	18,596,046,848
[7871]	26/10/22	987	991	975	975	-16.0	-1.61	11,500	18,730,522,624
[7871]	26/10/21	1,000	1,003	991	991	-3.0	-0.30	3,000	19,037,894,656
[7871]	26/10/20	997	997	994	994	+2.0	+0.20	2,000	19,095,527,424
[7871]	26/10/19	990	999	990	992	+1.0	+0.10	3,900	19,057,104,896
[7871]	26/10/16	993	994	991	991	-2.0	-0.20	1,600	19,037,894,656
[7871]	26/10/15	990	996	990	993	-7.0	-0.70	5,300	19,076,317,184
[7871]	26/10/14	997	1,000	991	1,000	+3.0	+0.30	3,300	19,210,792,960
[7871]	26/10/13	999	1,000	995	997	+2.0	+0.20	1,900	19,153,160,192
[7871]	26/10/09	994	1,000	994	995	-8.0	-0.80	3,100	19,114,737,664
[7871]	26/10/08	1,015	1,015	996	1,003	-4.0	-0.40	3,400	19,268,423,680
[7871]	26/10/07	1,010	1,019	1,000	1,007	+1.0	+0.10	3,700	19,345,266,688
[7871]	26/10/06	1,000	1,008	1,000	1,006	+6.0	+0.60	6,700	19,326,056,448
[7871]	26/10/05	1,000	1,007	993	1,000	0	+0.00	2,200	19,210,792,960
[7871]	26/10/02	1,010	1,010	998	1,000	-2.0	-0.20	3,100	19,210,792,960
[7871]	26/10/01	1,006	1,006	1,001	1,002	-3.0	-0.30	1,700	19,249,213,440
[7871]	26/09/30	999	1,018	999	1,005	-5.0	-0.50	3,400	19,306,846,208
[7871]	26/09/29	1,018	1,018	998	1,010	-8.0	-0.79	6,700	19,402,899,456
[7871]	26/09/28	1,024	1,030	1,018	1,018	-10.0	-0.97	5,900	19,556,585,472
[7871]	26/09/25	1,020	1,031	1,016	1,028	+8.0	+0.78	7,300	19,748,694,016
[7871]	26/09/24	1,012	1,035	1,012	1,020	+8.0	+0.79	8,400	19,595,008,000
[7871]	26/09/18	1,014	1,014	1,003	1,012	+9.0	+0.90	1,400	19,441,321,984
[7871]	26/09/17	1,005	1,014	1,001	1,003	+9.0	+0.91	4,000	19,268,423,680
[7871]	26/09/16	997	1,000	993	994	-5.0	-0.50	4,000	19,095,527,424
[7871]	26/09/15	1,000	1,006	995	999	-1.0	-0.10	1,000	19,191,580,672
[7871]	26/09/14	1,003	1,016	989	1,000	-3.0	-0.30	6,600	19,210,792,960
[7871]	26/09/11	1,006	1,006	1,003	1,003	-16.0	-1.57	900	19,268,423,680
[7871]	26/09/10	1,010	1,020	1,010	1,019	+9.0	+0.89	400	19,575,797,760
[7871]	26/09/09	999	1,017	997	1,010	+10.0	+1.00	2,500	19,402,899,456
[7871]	26/09/08	995	1,010	995	1,000	+3.0	+0.30	5,800	19,791,542,272
[7871]	26/09/07	1,013	1,019	992	997	-14.0	-1.38	8,100	19,732,166,656
[7871]	26/09/04	1,010	1,017	1,010	1,011	0	+0.00	2,000	20,009,248,768
[7871]	26/09/03	1,023	1,029	1,011	1,011	-11.0	-1.08	7,400	20,009,248,768
[7871]	26/09/02	1,040	1,040	1,021	1,022	-18.0	-1.73	7,100	20,226,955,264
[7871]	26/09/01	1,049	1,052	1,021	1,040	-8.0	-0.76	12,500	20,583,202,816
[7871]	26/08/31	1,031	1,049	1,031	1,048	+17.0	+1.65	10,600	20,741,535,744
[7871]	26/08/28	1,016	1,035	1,016	1,031	+16.0	+1.58	8,000	20,405,080,064
[7871]	26/08/27	1,002	1,015	1,002	1,015	+13.0	+1.30	2,400	20,088,414,208
[7871]	26/08/26	1,001	1,003	982	1,002	+1.0	+0.10	10,700	19,831,126,016
[7871]	26/08/25	999	1,010	998	1,001	+1.0	+0.10	2,400	19,811,334,144
[7871]	26/08/24	1,006	1,007	1,000	1,000	-7.0	-0.70	2,300	19,791,542,272
[7871]	26/08/21	1,007	1,007	1,007	1,007	-2.0	-0.20	200	19,930,083,328
[7871]	26/08/20	1,010	1,012	1,001	1,009	+14.0	+1.41	2,100	19,969,665,024
[7871]	26/08/19	1,033	1,050	993	995	-45.0	-4.33	16,100	19,692,584,960
[7871]	26/08/18	1,049	1,049	1,025	1,040	+1.0	+0.10	3,700	20,583,202,816
[7871]	26/08/17	1,025	1,042	1,024	1,039	+20	+1.96	7,300	-
[7871]	26/08/14	1,015	1,019	1,014	1,019	+14	+1.39	2,900	-
[7871]	26/08/13	1,006	1,014	1,003	1,005	-3	-0.30	1,600	-
[7871]	26/08/12	1,001	1,010	998	1,008	-15	-1.47	8,800	-
[7871]	26/08/10	1,040	1,048	1,015	1,023	+30	+3.02	41,400	-
[7871]	26/08/07	969	1,013	965	993	+37	+3.87	15,300	-
[7871]	26/08/06	957	969	953	956	-9	-0.93	7,100	-
[7871]	26/08/05	956	965	956	965	+14	+1.47	3,800	-
[7871]	26/08/04	954	957	948	951	+4	+0.42	3,400	-
[7871]	26/08/03	948	950	945	947	-9	-0.94	1,500	-
[7871]	26/07/31	950	956	945	956	+9	+0.95	3,400	-
[7871]	26/07/30	945	948	935	947	0	0.00	3,000	-
[7871]	26/07/29	929	954	928	947	+12	+1.28	2,400	-
[7871]	26/07/28	949	956	933	935	-14	-1.48	16,600	-
[7871]	26/07/27	940	957	940	949	+23	+2.48	5,900	-
[7871]	26/07/24	941	941	926	926	-15	-1.59	2,600	-
[7871]	26/07/23	927	941	927	941	+24	+2.62	18,300	-
[7871]	26/07/22	920	928	917	917	-9	-0.97	4,000	-
[7871]	26/07/21	930	930	914	926	+18	+1.98	6,500	-
[7871]	26/07/17	929	933	905	908	-25	-2.68	10,800	-
[7871]	26/07/16	940	951	928	933	-4	-0.43	7,900	-
[7871]	26/07/15	939	943	937	937	+5	+0.54	3,100	-
[7871]	26/07/14	944	956	932	932	-12	-1.27	44,800	-
[7871]	26/07/13	950	959	944	944	+7	+0.75	14,000	-
[7871]	26/07/10	935	945	925	937	+7	+0.75	6,600	-
[7871]	26/07/09	926	930	924	930	+7	+0.76	3,500	-
[7871]	26/07/08	930	932	922	923	-11	-1.18	4,000	-
[7871]	26/07/07	927	934	921	934	+4	+0.43	3,700	-
[7871]	26/07/06	930	936	926	930	0	0.00	5,200	-
[7871]	26/07/03	904	941	904	930	+20	+2.20	10,400	-
[7871]	26/07/02	913	920	904	910	+6	+0.66	8,600	-
[7871]	26/07/01	905	912	904	904	+1	+0.11	3,300	-
[7871]	26/06/30	915	915	901	903	-11	-1.20	9,400	-
[7871]	26/06/29	927	927	913	914	-8	-0.87	900	-
[7871]	26/06/26	919	923	910	922	+3	+0.33	9,200	-
[7871]	26/06/25	919	934	915	919	+9	+0.99	40,200	-
[7871]	26/06/24	910	917	904	910	+2	+0.22	4,500	-
[7871]	26/06/23	912	927	908	908	+9	+1.00	4,500	-
[7871]	26/06/22	899	912	899	899	-1	-0.11	4,300	-
[7871]	26/06/19	895	906	891	900	0	0.00	5,200	-
[7871]	26/06/18	895	915	894	900	+4	+0.45	6,800	-
[7871]	26/06/17	890	900	884	896	-1	-0.11	2,100	-
[7871]	26/06/16	884	904	884	897	+19	+2.16	5,200	-
[7871]	26/06/15	886	900	870	878	0	0.00	9,500	-
[7871]	26/06/12	869	879	861	878	+18	+2.09	5,300	-
[7871]	26/06/11	861	863	846	860	-1	-0.12	11,600	-
[7871]	26/06/10	870	874	860	861	-10	-1.15	5,800	-
[7871]	26/06/09	870	885	870	871	+8	+0.93	5,500	-
[7871]	26/06/08	856	877	856	863	-18	-2.04	10,000	-
[7871]	26/06/05	863	889	863	881	+15	+1.73	11,100	-
[7871]	26/06/04	874	875	859	866	-9	-1.03	10,400	-
[7871]	26/06/03	865	890	864	875	+9	+1.04	8,200	-
[7871]	26/06/02	880	880	849	866	-9	-1.03	19,000	-
[7871]	26/06/01	916	917	865	875	-45	-4.89	36,700	-
[7871]	26/05/29	935	940	920	920	-10	-1.08	12,600	-
[7871]	26/05/28	935	940	927	930	-7	-0.75	5,000	-
[7871]	26/05/27	952	952	932	937	-12	-1.26	13,500	-
[7871]	26/05/26	946	950	923	949	+33	+3.60	12,600	-
[7871]	26/05/25	930	930	914	916	-13	-1.40	13,500	-
[7871]	26/05/22	928	948	920	929	-3.0	-0.32	12,800	-
[7871]	26/05/21	935	940	920	932	-1.0	-0.11	16,000	-
[7871]	26/05/20	960	968	921	933	-37.0	-3.81	29,200	-
[7871]	26/05/19	949	973	940	970	+50.0	+5.43	28,700	-
[7871]	26/05/18	923	928	920	920	-3.0	-0.33	12,900	-
[7871]	26/05/15	953	978	923	923	-43.0	-4.45	21,200	-
[7871]	26/05/14	970	979	962	966	+1.0	+0.10	8,800	-
[7871]	26/05/13	965	975	962	965	-5.0	-0.52	4,400	-
[7871]	26/05/12	980	984	959	970	-13.0	-1.32	22,100	-
[7871]	26/05/11	1,019	1,025	983	983	-36.0	-3.53	37,100	-
[7871]	26/05/08	975	1,029	961	1,019	+54.0	+5.60	54,800	-
[7871]	26/05/07	968	999	956	965	+4.0	+0.42	30,300	-
[7871]	26/05/01	973	973	955	961	-5.0	-0.52	12,200	-
[7871]	26/04/30	982	1,028	965	966	-31.0	-3.11	35,100	-
[7871]	26/04/28	962	1,025	943	997	+23.0	+2.36	67,400	-
[7871]	26/04/27	1,002	1,019	959	974	-22	-2.21	58,500	-
[7871]	26/04/24	1,061	1,071	993	996	-72	-6.74	107,000	-
[7871]	26/04/23	1,155	1,155	1,021	1,068	-144	-11.88	229,600	-
[7871]	26/04/22	1,229	1,347	1,137	1,212	+159	+15.10	1,014,900	-
[7871]	26/04/21	993	1,053	958	1,053	+150	+16.61	337,500	-
[7871]	26/04/20	919	919	900	903	-8	-0.88	9,800	-
[7871]	26/04/17	938	938	911	911	-37	-3.90	9,100	-
[7871]	26/04/16	923	957	923	948	+40	+4.41	35,700	-
[7871]	26/04/15	907	925	900	908	+13	+1.45	19,900	-
[7871]	26/04/14	909	913	885	895	-5	-0.56	37,200	-
[7871]	26/04/13	950	966	897	900	-20	-2.17	179,700	-
[7871]	26/04/10	878	1,019	869	920	+51	+5.87	452,900	-
[7871]	26/04/09	870	873	869	869	-5	-0.57	1,500	-
[7871]	26/04/08	868	879	868	874	+9	+1.04	3,300	-
[7871]	26/04/07	868	869	854	865	-4	-0.46	4,300	-
[7871]	26/04/06	869	869	863	869	0	0.00	1,400	-
[7871]	26/04/03	859	869	859	869	+8	+0.93	1,900	-
[7871]	26/04/02	871	879	860	861	-15	-1.71	11,600	-
[7871]	26/04/01	880	880	866	876	-4	-0.45	3,800	-
[7871]	26/03/31	890	890	865	880	-10	-1.12	6,000	-
[7871]	26/03/30	914	914	886	890	-24	-2.63	7,700	-
[7871]	26/03/27	878	984	878	914	+36	+4.10	25,500	-
[7871]	26/03/26	870	878	870	878	+10	+1.15	600	-
[7871]	26/03/25	868	877	868	868	+4	+0.46	1,500	-
[7871]	26/03/24	870	875	863	864	+2	+0.23	4,000	-
[7871]	26/03/23	869	869	862	862	-8	-0.92	10,800	-
[7871]	26/03/19	870	870	869	870	-1	-0.11	1,400	-
[7871]	26/03/18	877	877	870	871	+1	+0.11	1,800	-
[7871]	26/03/17	873	878	870	870	-4	-0.46	4,300	-
[7871]	26/03/16	871	880	867	874	+3	+0.34	8,900	-
[7871]	26/03/13	879	882	868	871	-1	-0.11	8,500	-
[7871]	26/03/12	896	896	871	872	-24	-2.68	9,100	-
[7871]	26/03/11	896	905	895	896	0	0.00	2,000	-
[7871]	26/03/10	896	901	885	896	+12	+1.36	5,700	-
[7871]	26/03/09	911	915	856	884	-32	-3.49	25,400	-
[7871]	26/03/06	920	924	915	916	-8	-0.87	1,700	-
[7871]	26/03/05	919	931	919	924	+9	+0.98	2,900	-
[7871]	26/03/04	929	929	901	915	-18	-1.93	8,900	-
[7871]	26/03/03	945	955	933	933	-14	-1.48	4,200	-
[7871]	26/03/02	939	953	939	947	-7	-0.73	2,100	-
[7871]	26/02/27	957	960	943	954	+8	+0.85	6,500	-
[7871]	26/02/26	955	955	946	946	+6	+0.64	2,400	-
[7871]	26/02/25	940	950	939	940	+6	+0.64	4,300	-
[7871]	26/02/24	938	941	934	934	0	0.00	3,500	-
[7871]	26/02/20	935	941	929	934	0	0.00	2,600	-
[7871]	26/02/19	940	941	925	934	+5	+0.54	2,700	-
[7871]	26/02/18	930	930	928	929	+2	+0.22	1,800	-
[7871]	26/02/17	928	930	927	927	-3	-0.32	1,900	-
[7871]	26/02/16	919	930	919	930	+10	+1.09	4,800	-
[7871]	26/02/13	927	927	915	920	-20	-2.13	10,800	-
[7871]	26/02/12	935	945	930	940	+15	+1.62	7,500	-
[7871]	26/02/10	925	935	921	925	0	0.00	6,000	-
[7871]	26/02/09	925	929	922	925	+4	+0.43	5,900	-
[7871]	26/02/06	920	925	920	921	-8	-0.86	3,500	-
[7871]	26/02/05	930	931	929	929	-1	-0.11	2,100	-
[7871]	26/02/04	928	933	923	930	+3	+0.32	8,000	-
[7871]	26/02/03	928	931	922	927	+6	+0.65	10,400	-
[7871]	26/02/02	932	940	919	921	-14	-1.50	4,400	-
[7871]	26/01/30	936	937	928	935	+6	+0.65	4,800	-
[7871]	26/01/29	925	930	915	929	+3	+0.32	6,900	-
[7871]	26/01/28	936	936	921	926	-9	-0.96	10,700	-
[7871]	26/01/27	930	945	930	935	+7	+0.75	4,200	-
[7871]	26/01/26	934	935	928	928	-6	-0.64	1,900	-
[7871]	26/01/23	938	938	933	934	+3	+0.32	1,000	-
[7871]	26/01/22	934	936	931	931	-2	-0.21	1,800	-
[7871]	26/01/21	931	938	928	933	-18	-1.89	4,300	-
[7871]	26/01/20	953	953	938	951	+8	+0.85	2,800	-
[7871]	26/01/19	949	953	930	943	-4	-0.42	8,900	-
[7871]	26/01/16	942	947	940	947	+2	+0.21	4,200	-
[7871]	26/01/15	936	945	935	945	+10	+1.07	2,800	-
[7871]	26/01/14	935	939	933	935	+5	+0.54	3,600	-
[7871]	26/01/13	943	943	930	930	-5	-0.53	5,800	-
[7871]	26/01/09	934	935	930	935	+1	+0.11	4,600	-
[7871]	26/01/08	936	936	932	934	-11	-1.16	3,600	-
[7871]	26/01/07	939	945	930	945	+6	+0.64	4,600	-
[7871]	26/01/06	935	941	935	939	+5	+0.54	10,600	-
[7871]	26/01/05	935	940	930	934	-1	-0.11	6,100	-
[7871]	25/12/30	931	950	930	935	-3	-0.32	4,200	-
[7871]	25/12/29	958	958	938	938	-20	-2.09	14,200	-
[7871]	25/12/26	929	958	929	958	+29	+3.12	6,600	-
[7871]	25/12/25	932	940	926	929	-10	-1.06	4,200	-
[7871]	25/12/24	939	939	931	939	+2	+0.21	3,300	-
[7871]	25/12/23	935	937	935	937	+6	+0.64	1,700	-
[7871]	25/12/22	932	932	928	931	+14	+1.53	4,100	-
[7871]	25/12/19	915	922	915	917	+4	+0.44	1,000	-
[7871]	25/12/18	928	928	913	913	-9	-0.98	10,800	-
[7871]	25/12/17	931	940	909	922	-20	-2.12	8,700	-
[7871]	25/12/16	948	948	942	942	-6	-0.63	200	-
[7871]	25/12/15	958	958	945	948	-10	-1.04	14,400	-
[7871]	25/12/12	951	966	949	958	+10	+1.05	7,700	-
[7871]	25/12/11	941	961	941	948	+10	+1.07	14,700	-
[7871]	25/12/10	937	938	933	938	+3	+0.32	900	-
[7871]	25/12/09	926	938	926	935	+12	+1.30	5,200	-
[7871]	25/12/08	915	925	915	923	+6	+0.65	2,600	-
[7871]	25/12/05	923	923	915	917	-5	-0.54	4,900	-
[7871]	25/12/04	920	922	919	922	+2	+0.22	2,300	-
[7871]	25/12/03	929	929	920	920	-9	-0.97	3,600	-
[7871]	25/12/02	937	937	929	929	+1	+0.11	700	-
[7871]	25/12/01	940	940	927	928	-12	-1.28	1,300	-
[7871]	25/11/28	943	943	934	940	-1	-0.11	1,100	-
[7871]	25/11/27	944	944	921	941	-3	-0.32	9,400	-
[7871]	25/11/26	929	944	921	944	+15	+1.61	12,600	-
[7871]	25/11/25	927	936	919	929	+2	+0.22	2,800	-
[7871]	25/11/21	920	932	920	927	-6	-0.64	2,000	-
[7871]	25/11/20	921	940	921	933	+15	+1.63	7,500	-
[7871]	25/11/19	916	919	912	918	+1	+0.11	3,000	-
[7871]	25/11/18	936	936	917	917	-20	-2.13	7,700	-
[7871]	25/11/17	931	938	931	937	-4	-0.43	5,600	-
[7871]	25/11/14	942	948	940	941	-1	-0.11	4,700	-
[7871]	25/11/13	941	945	940	942	-14	-1.46	7,200	-
[7871]	25/11/12	966	966	942	956	-10	-1.04	7,300	-
[7871]	25/11/11	972	973	958	966	-7	-0.72	5,100	-
[7871]	25/11/10	942	977	930	973	+31	+3.29	8,500	-
[7871]	25/11/07	957	957	942	942	-30	-3.09	3,100	-
[7871]	25/11/06	929	981	929	972	+38	+4.07	9,800	-
[7871]	25/11/05	930	940	920	934	+4	+0.43	7,800	-
[7871]	25/11/04	890	950	890	930	+50	+5.68	27,600	-
[7871]	25/10/31	897	899	880	880	-16	-1.79	3,400	-
[7871]	25/10/30	896	896	896	896	-2	-0.22	400	-
[7871]	25/10/29	907	909	898	898	-5	-0.55	6,200	-
[7871]	25/10/28	904	913	903	903	+3	+0.33	2,500	-
[7871]	25/10/27	896	903	895	900	+6	+0.67	2,400	-
[7871]	25/10/24	892	895	885	894	+2	+0.22	2,900	-
[7871]	25/10/23	893	894	892	892	-6	-0.67	1,200	-
[7871]	25/10/22	891	900	891	898	-2	-0.22	1,100	-
[7871]	25/10/21	913	915	900	900	-28	-3.02	3,900	-
[7871]	25/10/20	891	928	891	928	+43	+4.86	3,000	-
[7871]	25/10/17	899	899	885	885	-4	-0.45	400	-
[7871]	25/10/16	890	893	885	889	-3	-0.34	1,900	-
[7871]	25/10/15	896	896	889	892	+11	+1.25	1,600	-
[7871]	25/10/14	892	898	881	881	-29	-3.19	5,500	-
[7871]	25/10/10	917	934	897	910	0	0.00	12,200	-
[7871]	25/10/09	907	913	902	910	0	0.00	2,100	-
[7871]	25/10/08	891	910	887	910	+20	+2.25	8,800	-
[7871]	25/10/07	888	897	888	890	+6	+0.68	8,200	-
[7871]	25/10/06	893	895	880	884	-1	-0.11	7,500	-
[7871]	25/10/03	887	890	880	885	-4	-0.45	4,200	-
[7871]	25/10/02	891	893	880	889	+11	+1.25	4,300	-
[7871]	25/10/01	895	895	876	878	-19	-2.12	4,600	-
[7871]	25/09/30	898	898	892	897	-10	-1.10	700	-
[7871]	25/09/29	907	908	901	907	-12	-1.31	7,900	-
[7871]	25/09/26	918	922	911	919	+1	+0.11	14,000	-
[7871]	25/09/25	926	928	917	918	-8	-0.86	5,900	-
[7871]	25/09/24	935	935	914	926	-6	-0.64	17,000	-
[7871]	25/09/22	899	932	892	932	+34	+3.79	14,100	-
[7871]	25/09/19	897	904	890	898	+11	+1.24	16,700	-
[7871]	25/09/18	871	902	868	887	+17	+1.95	16,700	-
[7871]	25/09/17	867	870	864	870	+3	+0.35	6,900	-
[7871]	25/09/16	863	872	863	867	+2	+0.23	3,400	-
[7871]	25/09/12	853	871	853	865	+10	+1.17	18,100	-
[7871]	25/09/11	854	855	851	855	+1	+0.12	3,700	-
[7871]	25/09/10	857	859	854	854	-3	-0.35	2,600	-
[7871]	25/09/09	857	859	854	857	0	0.00	4,900	-
[7871]	25/09/08	852	863	848	857	-10	-1.15	31,800	-
[7871]	25/09/05	877	880	864	867	-1	-0.12	12,800	-