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
[7872]	26/10/29	603	608	603	605	0	+0.00	1,100	6,338,929,664
[7872]	26/10/28	601	606	601	605	+1.0	+0.17	3,300	6,338,929,664
[7872]	26/10/27	609	609	602	604	-5.0	-0.82	3,400	6,328,452,096
[7872]	26/10/26	606	611	606	609	+3.0	+0.50	4,000	6,380,839,936
[7872]	26/10/23	605	610	602	606	-4.0	-0.66	5,600	6,349,407,232
[7872]	26/10/22	605	610	605	610	+5.0	+0.83	3,200	6,391,317,504
[7872]	26/10/21	610	612	600	605	-8.0	-1.31	10,600	6,338,929,664
[7872]	26/10/20	613	613	612	613	-1.0	-0.16	800	6,422,750,208
[7872]	26/10/19	614	614	612	614	+2.0	+0.33	900	6,433,227,776
[7872]	26/10/16	612	613	611	612	0	+0.00	1,000	6,412,272,640
[7872]	26/10/15	613	613	612	612	-2.0	-0.33	2,300	6,412,272,640
[7872]	26/10/14	615	615	614	614	-3.0	-0.49	1,400	6,433,227,776
[7872]	26/10/13	614	617	612	617	+1.0	+0.16	4,200	6,464,660,480
[7872]	26/10/09	614	616	614	616	+2.0	+0.33	2,200	6,454,182,912
[7872]	26/10/08	614	615	614	614	-1.0	-0.16	3,300	6,433,227,776
[7872]	26/10/07	611	617	610	615	+4.0	+0.65	3,200	6,443,705,344
[7872]	26/10/06	613	618	610	611	-2.0	-0.33	4,400	6,401,795,072
[7872]	26/10/05	612	617	612	613	-4.0	-0.65	1,000	6,422,750,208
[7872]	26/10/02	618	618	612	617	0	+0.00	2,700	6,464,660,480
[7872]	26/10/01	618	618	611	617	+2.0	+0.33	1,800	6,464,660,480
[7872]	26/09/30	612	615	609	615	0	+0.00	3,800	6,443,705,344
[7872]	26/09/29	616	617	607	615	-1.0	-0.16	7,800	6,443,705,344
[7872]	26/09/28	620	620	616	616	-5.0	-0.81	9,300	6,454,182,912
[7872]	26/09/25	618	621	618	621	+3.0	+0.49	3,200	6,506,570,752
[7872]	26/09/24	620	620	618	618	+1.0	+0.16	8,400	6,475,138,048
[7872]	26/09/18	619	619	616	617	-1.0	-0.16	4,500	6,464,660,480
[7872]	26/09/17	618	618	616	618	+2.0	+0.32	2,100	6,475,138,048
[7872]	26/09/16	617	618	616	616	-1.0	-0.16	900	6,454,182,912
[7872]	26/09/15	617	617	616	617	0	+0.00	800	6,464,660,480
[7872]	26/09/14	618	619	617	617	-1.0	-0.16	1,700	6,464,660,480
[7872]	26/09/11	615	619	615	618	+3.0	+0.49	1,700	6,475,138,048
[7872]	26/09/10	615	616	614	615	-1.0	-0.16	1,500	6,443,705,344
[7872]	26/09/09	616	619	615	616	-1.0	-0.16	2,900	6,454,182,912
[7872]	26/09/08	619	619	617	617	-2.0	-0.32	1,600	6,464,660,480
[7872]	26/09/07	620	620	619	619	+2.0	+0.32	3,900	6,485,615,616
[7872]	26/09/04	617	619	614	617	0	+0.00	3,100	6,464,660,480
[7872]	26/09/03	616	619	616	617	+1.0	+0.16	2,600	6,464,660,480
[7872]	26/09/02	616	619	616	616	0	+0.00	2,100	6,454,182,912
[7872]	26/09/01	618	619	616	616	-3.0	-0.48	4,300	6,454,182,912
[7872]	26/08/31	615	619	615	619	+4.0	+0.65	6,300	6,485,615,616
[7872]	26/08/28	619	619	615	615	-4.0	-0.65	2,700	6,443,705,344
[7872]	26/08/27	620	620	616	619	-1.0	-0.16	2,900	6,485,615,616
[7872]	26/08/26	620	620	617	620	+4.0	+0.65	3,200	6,496,093,184
[7872]	26/08/25	619	619	615	616	-3.0	-0.48	2,700	6,454,182,912
[7872]	26/08/24	619	619	618	619	+4.0	+0.65	2,400	6,485,615,616
[7872]	26/08/21	619	619	612	615	-4.0	-0.65	2,700	6,443,705,344
[7872]	26/08/20	617	620	613	619	+2.0	+0.32	1,900	6,485,615,616
[7872]	26/08/19	613	620	612	617	+5.0	+0.82	4,200	6,464,660,480
[7872]	26/08/18	612	613	612	612	0	+0.00	1,100	6,412,272,640
[7872]	26/08/17	612	612	611	612	+4	+0.66	4,300	-
[7872]	26/08/14	609	609	605	608	+1	+0.16	3,000	-
[7872]	26/08/13	610	610	603	607	0	0.00	7,100	-
[7872]	26/08/12	607	611	606	607	+2	+0.33	5,800	-
[7872]	26/08/10	608	615	605	605	-3	-0.49	10,200	-
[7872]	26/08/07	610	611	604	608	0	0.00	8,500	-
[7872]	26/08/06	610	610	608	608	-1	-0.16	1,500	-
[7872]	26/08/05	608	610	608	609	+1	+0.16	1,100	-
[7872]	26/08/04	610	610	606	608	-2	-0.33	1,100	-
[7872]	26/08/03	610	610	606	610	0	0.00	1,700	-
[7872]	26/07/31	607	610	605	610	+3	+0.49	4,500	-
[7872]	26/07/30	605	608	605	607	+2	+0.33	1,200	-
[7872]	26/07/29	609	609	603	605	-3	-0.49	2,700	-
[7872]	26/07/28	608	609	607	608	0	0.00	6,700	-
[7872]	26/07/27	606	609	606	608	+2	+0.33	8,700	-
[7872]	26/07/24	608	608	604	606	-2	-0.33	2,300	-
[7872]	26/07/23	605	611	605	608	+4	+0.66	5,400	-
[7872]	26/07/22	604	605	604	604	0	0.00	1,400	-
[7872]	26/07/21	604	605	602	604	0	0.00	2,400	-
[7872]	26/07/17	605	605	603	604	-1	-0.17	5,000	-
[7872]	26/07/16	606	607	604	605	-1	-0.17	2,400	-
[7872]	26/07/15	605	607	605	606	+1	+0.17	1,500	-
[7872]	26/07/14	604	605	602	605	+1	+0.17	2,800	-
[7872]	26/07/13	608	610	600	604	-4	-0.66	9,200	-
[7872]	26/07/10	606	608	606	608	0	0.00	3,100	-
[7872]	26/07/09	605	608	602	608	+3	+0.50	6,800	-
[7872]	26/07/08	605	605	602	605	+1	+0.17	2,000	-
[7872]	26/07/07	604	605	601	604	0	0.00	3,300	-
[7872]	26/07/06	604	605	601	604	+3	+0.50	6,800	-
[7872]	26/07/03	598	603	597	601	+3	+0.50	6,800	-
[7872]	26/07/02	598	599	597	598	0	0.00	4,600	-
[7872]	26/07/01	597	598	596	598	+2	+0.34	2,000	-
[7872]	26/06/30	598	599	596	596	-2	-0.33	1,500	-
[7872]	26/06/29	597	598	595	598	+1	+0.17	2,200	-
[7872]	26/06/26	600	600	593	597	-2	-0.33	4,700	-
[7872]	26/06/25	593	599	592	599	+6	+1.01	4,100	-
[7872]	26/06/24	594	594	591	593	-1	-0.17	1,600	-
[7872]	26/06/23	595	595	593	594	-1	-0.17	1,500	-
[7872]	26/06/22	598	598	594	595	-3	-0.50	4,700	-
[7872]	26/06/19	593	598	593	598	+3	+0.50	2,200	-
[7872]	26/06/18	599	599	593	595	-1	-0.17	2,300	-
[7872]	26/06/17	599	600	593	596	0	0.00	5,900	-
[7872]	26/06/16	595	597	595	596	+1	+0.17	2,900	-
[7872]	26/06/15	596	596	590	595	0	0.00	7,100	-
[7872]	26/06/12	595	595	593	595	+1	+0.17	1,900	-
[7872]	26/06/11	596	596	590	594	-2	-0.34	1,900	-
[7872]	26/06/10	590	596	590	596	+2	+0.34	2,300	-
[7872]	26/06/09	597	597	588	594	+5	+0.85	2,900	-
[7872]	26/06/08	597	597	586	589	-8	-1.34	4,200	-
[7872]	26/06/05	587	598	583	597	+10	+1.70	3,900	-
[7872]	26/06/04	584	589	582	587	+3	+0.51	4,300	-
[7872]	26/06/03	589	591	582	584	-5	-0.85	6,500	-
[7872]	26/06/02	588	591	586	589	-3	-0.51	3,300	-
[7872]	26/06/01	593	593	589	592	0	0.00	2,800	-
[7872]	26/05/29	593	594	587	592	+1	+0.17	1,900	-
[7872]	26/05/28	590	592	590	591	-1	-0.17	1,000	-
[7872]	26/05/27	592	593	590	592	+3	+0.51	1,500	-
[7872]	26/05/26	592	592	587	589	-3	-0.51	2,700	-
[7872]	26/05/25	598	600	591	592	-2	-0.34	4,600	-
[7872]	26/05/22	592	595	588	594	+6.0	+1.02	3,000	-
[7872]	26/05/21	594	594	580	588	-8.0	-1.34	12,700	-
[7872]	26/05/20	599	600	596	596	-4.0	-0.67	4,400	-
[7872]	26/05/19	597	605	589	600	-1.0	-0.17	19,400	-
[7872]	26/05/18	600	612	595	601	+9.0	+1.52	8,300	-
[7872]	26/05/15	594	594	591	592	-3.0	-0.50	1,700	-
[7872]	26/05/14	594	595	591	595	+1.0	+0.17	2,100	-
[7872]	26/05/13	592	594	591	594	-1.0	-0.17	3,100	-
[7872]	26/05/12	595	595	590	595	0	+0.00	3,400	-
[7872]	26/05/11	595	595	591	595	0	+0.00	3,200	-
[7872]	26/05/08	593	595	593	595	+2.0	+0.34	1,500	-
[7872]	26/05/07	596	596	593	593	+1.0	+0.17	2,100	-
[7872]	26/05/01	591	592	590	592	0	+0.00	2,400	-
[7872]	26/04/30	595	596	592	592	-2.0	-0.34	4,800	-
[7872]	26/04/28	593	594	590	594	+4.0	+0.68	600	-
[7872]	26/04/27	591	594	590	590	0	0.00	2,400	-
[7872]	26/04/24	591	598	590	590	-1	-0.17	3,200	-
[7872]	26/04/23	596	596	591	591	-4	-0.67	3,500	-
[7872]	26/04/22	598	598	595	595	-4	-0.67	1,700	-
[7872]	26/04/21	597	599	597	599	+5	+0.84	1,800	-
[7872]	26/04/20	597	597	594	594	0	0.00	2,500	-
[7872]	26/04/17	592	594	590	594	+2	+0.34	3,400	-
[7872]	26/04/16	596	596	592	592	+2	+0.34	2,400	-
[7872]	26/04/15	593	596	590	590	-2	-0.34	4,400	-
[7872]	26/04/14	595	595	590	592	-3	-0.50	2,300	-
[7872]	26/04/13	597	598	595	595	-2	-0.34	3,000	-
[7872]	26/04/10	596	597	595	597	0	0.00	1,500	-
[7872]	26/04/09	596	599	593	597	+1	+0.17	4,500	-
[7872]	26/04/08	594	599	594	596	+2	+0.34	5,400	-
[7872]	26/04/07	594	595	593	594	+4	+0.68	2,800	-
[7872]	26/04/06	593	593	590	590	+5	+0.85	3,200	-
[7872]	26/04/03	585	590	585	585	-3	-0.51	7,700	-
[7872]	26/04/02	593	593	587	588	+1	+0.17	4,000	-
[7872]	26/04/01	586	592	586	587	+1	+0.17	3,900	-
[7872]	26/03/31	591	596	586	586	-5	-0.85	14,700	-
[7872]	26/03/30	592	596	586	591	-36	-5.74	24,200	-
[7872]	26/03/27	623	630	622	627	+3	+0.48	15,900	-
[7872]	26/03/26	626	627	624	624	-3	-0.48	16,300	-
[7872]	26/03/25	627	630	626	627	0	0.00	8,700	-
[7872]	26/03/24	627	629	627	627	0	0.00	2,700	-
[7872]	26/03/23	632	632	626	627	+1	+0.16	6,800	-
[7872]	26/03/19	625	629	625	626	-2	-0.32	6,700	-
[7872]	26/03/18	628	631	625	628	-1	-0.16	7,100	-
[7872]	26/03/17	629	633	629	629	-2	-0.32	4,100	-
[7872]	26/03/16	627	631	627	631	+1	+0.16	2,500	-
[7872]	26/03/13	626	632	626	630	+1	+0.16	5,700	-
[7872]	26/03/12	632	632	629	629	-4	-0.63	2,700	-
[7872]	26/03/11	631	635	631	633	+2	+0.32	3,000	-
[7872]	26/03/10	630	635	630	631	+1	+0.16	3,500	-
[7872]	26/03/09	636	636	626	630	-4	-0.63	4,300	-
[7872]	26/03/06	634	635	631	634	+1	+0.16	3,100	-
[7872]	26/03/05	633	633	626	633	+7	+1.12	6,900	-
[7872]	26/03/04	633	633	623	626	-7	-1.11	10,300	-
[7872]	26/03/03	635	635	633	633	-1	-0.16	3,400	-
[7872]	26/03/02	626	634	626	634	+7	+1.12	8,700	-
[7872]	26/02/27	625	634	624	627	+2	+0.32	7,400	-
[7872]	26/02/26	632	637	624	625	-7	-1.11	17,100	-
[7872]	26/02/25	633	639	630	632	+2	+0.32	10,600	-
[7872]	26/02/24	633	633	625	630	+3	+0.48	11,800	-
[7872]	26/02/20	627	628	622	627	0	0.00	10,400	-
[7872]	26/02/19	626	629	620	627	-3	-0.48	15,700	-
[7872]	26/02/18	639	640	621	630	-3	-0.47	15,400	-
[7872]	26/02/17	633	638	633	633	0	0.00	6,400	-
[7872]	26/02/16	647	648	630	633	-14	-2.16	28,800	-
[7872]	26/02/13	648	650	644	647	-1	-0.15	15,900	-
[7872]	26/02/12	650	652	644	648	+1	+0.15	17,000	-
[7872]	26/02/10	640	651	636	647	+7	+1.09	11,800	-
[7872]	26/02/09	640	642	635	640	-3	-0.47	11,500	-
[7872]	26/02/06	635	651	631	643	+7	+1.10	21,200	-
[7872]	26/02/05	632	636	631	636	+6	+0.95	9,600	-
[7872]	26/02/04	627	634	627	630	+5	+0.80	11,200	-
[7872]	26/02/03	631	634	625	625	0	0.00	15,100	-
[7872]	26/02/02	629	631	625	625	0	0.00	13,100	-
[7872]	26/01/30	620	625	620	625	+1	+0.16	7,300	-
[7872]	26/01/29	627	627	621	624	-3	-0.48	5,700	-
[7872]	26/01/28	624	627	622	627	+3	+0.48	6,700	-
[7872]	26/01/27	625	627	622	624	-1	-0.16	9,800	-
[7872]	26/01/26	625	626	618	625	+8	+1.30	13,500	-
[7872]	26/01/23	620	620	611	617	0	0.00	15,900	-
[7872]	26/01/22	617	621	617	617	-2	-0.32	4,800	-
[7872]	26/01/21	620	620	616	619	-2	-0.32	11,400	-
[7872]	26/01/20	624	625	618	621	-3	-0.48	15,600	-
[7872]	26/01/19	624	625	618	624	+7	+1.13	24,300	-
[7872]	26/01/16	617	618	615	617	+4	+0.65	18,800	-
[7872]	26/01/15	607	615	607	613	+9	+1.49	20,300	-
[7872]	26/01/14	602	605	602	604	+2	+0.33	10,700	-
[7872]	26/01/13	604	605	602	602	0	0.00	8,000	-
[7872]	26/01/09	600	602	599	602	+2	+0.33	7,700	-
[7872]	26/01/08	597	600	597	600	+1	+0.17	4,100	-
[7872]	26/01/07	596	600	596	599	+3	+0.50	8,100	-
[7872]	26/01/06	597	597	596	596	0	0.00	5,100	-
[7872]	26/01/05	594	597	593	596	+5	+0.85	8,100	-
[7872]	25/12/30	587	593	587	591	+4	+0.68	11,200	-
[7872]	25/12/29	584	594	584	587	+4	+0.69	9,200	-
[7872]	25/12/26	581	584	581	583	-1	-0.17	9,300	-
[7872]	25/12/25	582	584	582	584	+2	+0.34	5,400	-
[7872]	25/12/24	582	583	581	582	0	0.00	5,400	-
[7872]	25/12/23	581	583	581	582	+1	+0.17	4,700	-
[7872]	25/12/22	583	583	581	581	0	0.00	3,700	-
[7872]	25/12/19	582	583	581	581	-1	-0.17	3,400	-
[7872]	25/12/18	581	585	580	582	+1	+0.17	7,100	-
[7872]	25/12/17	581	583	581	581	-1	-0.17	3,400	-
[7872]	25/12/16	584	584	581	582	0	0.00	3,500	-
[7872]	25/12/15	580	583	580	582	+1	+0.17	9,900	-
[7872]	25/12/12	580	581	580	581	0	0.00	7,800	-
[7872]	25/12/11	580	582	580	581	+1	+0.17	4,100	-
[7872]	25/12/10	581	584	580	580	-1	-0.17	3,700	-
[7872]	25/12/09	581	584	580	581	+2	+0.35	6,300	-
[7872]	25/12/08	580	581	578	579	-1	-0.17	10,400	-
[7872]	25/12/05	580	582	580	580	0	0.00	2,900	-
[7872]	25/12/04	580	581	580	580	0	0.00	4,400	-
[7872]	25/12/03	580	582	580	580	-1	-0.17	5,300	-
[7872]	25/12/02	580	582	580	581	-1	-0.17	5,500	-
[7872]	25/12/01	580	582	580	582	-2	-0.34	7,700	-
[7872]	25/11/28	582	584	581	584	+2	+0.34	2,700	-
[7872]	25/11/27	583	584	581	582	-1	-0.17	8,600	-
[7872]	25/11/26	581	583	581	583	+1	+0.17	4,300	-
[7872]	25/11/25	583	583	581	582	0	0.00	3,300	-
[7872]	25/11/21	580	582	578	582	+2	+0.34	2,900	-
[7872]	25/11/20	582	582	578	580	+1	+0.17	5,700	-
[7872]	25/11/19	581	581	577	579	-3	-0.52	10,800	-
[7872]	25/11/18	584	584	581	582	+1	+0.17	6,000	-
[7872]	25/11/17	580	583	580	581	-1	-0.17	7,800	-
[7872]	25/11/14	582	583	581	582	0	0.00	6,800	-
[7872]	25/11/13	583	583	582	582	0	0.00	5,600	-
[7872]	25/11/12	583	585	581	582	0	0.00	6,500	-
[7872]	25/11/11	583	584	582	582	-1	-0.17	8,500	-
[7872]	25/11/10	583	584	583	583	0	0.00	2,700	-
[7872]	25/11/07	583	584	583	583	-1	-0.17	2,600	-
[7872]	25/11/06	586	586	584	584	-2	-0.34	2,800	-
[7872]	25/11/05	584	586	584	586	+2	+0.34	5,400	-
[7872]	25/11/04	585	585	584	584	-1	-0.17	1,600	-
[7872]	25/10/31	585	586	584	585	-1	-0.17	2,200	-
[7872]	25/10/30	585	587	585	586	-1	-0.17	3,100	-
[7872]	25/10/29	586	588	585	587	-1	-0.17	4,500	-
[7872]	25/10/28	588	588	586	588	+1	+0.17	1,400	-
[7872]	25/10/27	588	588	586	587	-1	-0.17	5,000	-
[7872]	25/10/24	587	588	585	588	+3	+0.51	8,900	-
[7872]	25/10/23	585	587	585	585	-1	-0.17	3,000	-
[7872]	25/10/22	587	588	585	586	+1	+0.17	3,800	-
[7872]	25/10/21	585	587	585	585	0	0.00	2,000	-
[7872]	25/10/20	584	586	584	585	+1	+0.17	3,100	-
[7872]	25/10/17	586	586	584	584	-2	-0.34	2,000	-
[7872]	25/10/16	584	586	583	586	+3	+0.51	1,900	-
[7872]	25/10/15	586	586	583	583	-3	-0.51	2,000	-
[7872]	25/10/14	588	588	584	586	+1	+0.17	4,800	-
[7872]	25/10/10	584	588	584	585	0	0.00	4,900	-
[7872]	25/10/09	587	588	585	585	-2	-0.34	1,400	-
[7872]	25/10/08	587	588	585	587	+1	+0.17	2,100	-
[7872]	25/10/07	584	588	584	586	0	0.00	3,500	-
[7872]	25/10/06	585	588	584	586	0	0.00	4,900	-
[7872]	25/10/03	586	590	586	586	0	0.00	1,500	-
[7872]	25/10/02	589	589	585	586	-3	-0.51	4,200	-
[7872]	25/10/01	590	591	588	589	-1	-0.17	4,600	-
[7872]	25/09/30	589	594	589	590	+1	+0.17	3,700	-
[7872]	25/09/29	595	595	589	589	-12	-2.00	13,600	-
[7872]	25/09/26	600	601	597	601	-1	-0.17	12,200	-
[7872]	25/09/25	600	602	599	602	+2	+0.33	8,900	-
[7872]	25/09/24	599	600	598	600	+1	+0.17	13,100	-
[7872]	25/09/22	596	599	596	599	+4	+0.67	8,000	-
[7872]	25/09/19	595	597	595	595	0	0.00	3,100	-
[7872]	25/09/18	597	598	595	595	-1	-0.17	3,300	-
[7872]	25/09/17	596	598	596	596	0	0.00	4,200	-
[7872]	25/09/16	598	599	595	596	+2	+0.34	9,700	-
[7872]	25/09/12	599	599	592	594	-1	-0.17	7,300	-
[7872]	25/09/11	596	599	595	595	-3	-0.50	5,700	-
[7872]	25/09/10	596	599	596	598	+2	+0.34	3,700	-
[7872]	25/09/09	597	599	595	596	-2	-0.33	3,900	-
[7872]	25/09/08	597	598	595	598	+1	+0.17	4,100	-
[7872]	25/09/05	596	598	594	597	+1	+0.17	3,500	-