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
[7875]	26/10/29	827	827	809	817	-5	-0.608273	17,300	13,376,624,640
[7875]	26/10/28	843	847	809	822	-25	-2.951594	33,200	13,458,489,344
[7875]	26/10/27	880	881	845	847	-31	-3.530752	27,500	13,867,810,816
[7875]	26/10/26	859	878	859	878	+19	+2.211874	11,300	14,375,369,728
[7875]	26/10/23	854	860	840	859	-3	-0.348028	24,600	14,064,284,672
[7875]	26/10/22	853	876	852	862	+3	+0.349243	18,800	14,113,403,904
[7875]	26/10/21	854	863	845	859	+20	+2.38379	12,400	14,064,284,672
[7875]	26/10/20	862	868	839	839	-28	-3.229527	12,300	13,736,827,904
[7875]	26/10/19	865	873	855	867	-11	-1.252847	12,200	14,195,267,584
[7875]	26/10/16	864	880	857	878	+27	+3.172738	15,800	14,375,369,728
[7875]	26/10/15	870	880	844	851	-20	-2.296211	26,400	13,933,301,760
[7875]	26/10/14	892	893	871	871	-21	-2.35426	18,600	14,260,759,552
[7875]	26/10/13	906	910	889	892	-16	-1.762115	18,900	14,604,589,056
[7875]	26/10/09	905	918	897	908	-9	-0.981461	25,100	14,866,554,880
[7875]	26/10/08	928	928	907	917	-16	-1.714898	29,100	15,013,910,528
[7875]	26/10/07	938	976	932	933	+10	+1.083424	56,100	15,275,876,352
[7875]	26/10/06	898	924	896	923	+27	+3.013393	28,800	15,112,147,968
[7875]	26/10/05	893	898	884	896	+15	+1.702611	22,300	14,670,081,024
[7875]	26/10/02	888	894	869	881	-4	-0.451977	19,200	14,424,487,936
[7875]	26/10/01	879	885	852	885	+9	+1.027397	17,100	14,489,978,880
[7875]	26/09/30	867	884	858	876	+10	+1.154734	16,300	14,342,623,232
[7875]	26/09/29	860	869	854	866	+5	+0.58072	16,300	14,178,894,848
[7875]	26/09/28	857	877	850	861	+3	+0.34965	24,500	14,097,031,168
[7875]	26/09/25	857	868	852	858	+6	+0.704225	75,900	14,047,911,936
[7875]	26/09/24	855	859	844	852	-7	-0.814901	17,000	13,949,675,520
[7875]	26/09/18	821	860	821	859	+30	+3.618818	43,400	14,064,284,672
[7875]	26/09/17	803	830	803	829	+28	+3.49563	65,100	13,573,099,520
[7875]	26/09/16	810	811	796	801	-9	-1.111111	12,700	13,114,658,816
[7875]	26/09/15	800	815	798	810	+13	+1.631117	14,100	13,545,919,488
[7875]	26/09/14	800	800	790	797	-8	-0.993789	8,300	13,328,516,096
[7875]	26/09/11	797	813	795	805	+4	+0.499376	18,500	13,462,302,720
[7875]	26/09/10	796	804	791	801	0	0	16,700	13,395,409,920
[7875]	26/09/09	805	805	796	801	-4	-0.496894	7,100	13,395,409,920
[7875]	26/09/08	818	818	799	805	-14	-1.709402	14,200	13,462,302,720
[7875]	26/09/07	809	820	800	819	+11	+1.361386	19,800	13,696,430,080
[7875]	26/09/04	809	809	800	808	+5	+0.622665	12,400	13,512,473,600
[7875]	26/09/03	800	808	793	803	+10	+1.261034	7,600	13,428,856,832
[7875]	26/09/02	805	807	790	793	-12	-1.490683	24,700	13,261,623,296
[7875]	26/09/01	815	815	801	805	-10	-1.226994	21,600	13,462,302,720
[7875]	26/08/31	808	819	808	815	+7	+0.866337	10,000	13,629,537,280
[7875]	26/08/28	809	818	808	808	-4	-0.492611	6,200	13,512,473,600
[7875]	26/08/27	824	825	812	812	-13	-1.575758	19,600	13,579,366,400
[7875]	26/08/26	824	840	819	825	+16	+1.97775	35,200	13,796,770,816
[7875]	26/08/25	801	811	800	809	+1	+0.123762	12,400	13,529,196,544
[7875]	26/08/24	824	825	807	808	-13	-1.583435	13,100	13,512,473,600
[7875]	26/08/21	813	823	808	821	-3	-0.364078	7,800	13,729,876,992
[7875]	26/08/20	811	824	807	824	+24	+3	16,800	13,780,046,848
[7875]	26/08/19	835	835	799	800	-43	-5.10083	38,200	13,378,685,952
[7875]	26/08/18	853	862	838	843	-3	-0.35461	15,100	14,097,790,976
[7875]	26/08/17	840	855	840	846	+11	+1.317365	24,400	-
[7875]	26/08/14	840	855	835	835	-5	-0.595238	25,800	-
[7875]	26/08/13	843	864	831	840	-10	-1.176471	39,500	-
[7875]	26/08/12	850	881	840	850	+45	+5.590062	126,900	-
[7875]	26/08/10	810	810	781	805	-3	-0.371287	55,300	-
[7875]	26/08/07	822	825	796	808	-14	-1.703163	9,700	-
[7875]	26/08/06	820	823	808	822	-2	-0.242718	14,200	-
[7875]	26/08/05	815	830	811	824	+24	+3	18,800	-
[7875]	26/08/04	788	802	783	800	+15	+1.910828	9,000	-
[7875]	26/08/03	796	796	773	785	-7	-0.883838	7,400	-
[7875]	26/07/31	775	800	768	792	+32	+4.210526	39,200	-
[7875]	26/07/30	766	777	760	760	-6	-0.78329	29,500	-
[7875]	26/07/29	775	782	760	766	-14	-1.794872	41,000	-
[7875]	26/07/28	806	806	773	780	-27	-3.345725	46,300	-
[7875]	26/07/27	832	832	798	807	-20	-2.41838	47,300	-
[7875]	26/07/24	829	833	811	827	-5	-0.600962	37,500	-
[7875]	26/07/23	801	853	801	832	+25	+3.097893	84,800	-
[7875]	26/07/22	805	812	800	807	+7	+0.875	18,700	-
[7875]	26/07/21	768	803	768	800	+34	+4.438642	31,500	-
[7875]	26/07/17	799	799	758	766	-48	-5.896806	92,500	-
[7875]	26/07/16	818	818	793	814	-9	-1.09356	24,800	-
[7875]	26/07/15	812	823	806	823	+11	+1.35468	23,300	-
[7875]	26/07/14	800	814	783	812	+3	+0.370828	45,200	-
[7875]	26/07/13	871	871	802	809	-61	-7.011494	69,000	-
[7875]	26/07/10	847	875	841	870	+21	+2.473498	34,400	-
[7875]	26/07/09	848	852	835	849	0	0	33,800	-
[7875]	26/07/08	855	860	849	849	-7	-0.817757	17,300	-
[7875]	26/07/07	865	865	846	856	-14	-1.609195	20,900	-
[7875]	26/07/06	871	882	867	870	-1	-0.114811	19,100	-
[7875]	26/07/03	860	872	830	871	+11	+1.27907	31,900	-
[7875]	26/07/02	886	898	859	860	-26	-2.934537	40,500	-
[7875]	26/07/01	901	915	872	886	-2	-0.225225	44,300	-
[7875]	26/06/30	891	915	884	888	-2	-0.224719	38,100	-
[7875]	26/06/29	945	950	878	890	-55	-5.820106	86,500	-
[7875]	26/06/26	969	978	932	945	-39	-3.963415	79,700	-
[7875]	26/06/25	960	1,001	933	984	+10	+1.026694	168,900	-
[7875]	26/06/24	1,095	1,095	938	974	-133	-12.014453	332,800	-
[7875]	26/06/23	980	1,118	976	1,107	+129	+13.190184	411,700	-
[7875]	26/06/22	902	1,037	883	978	+91	+10.259301	337,900	-
[7875]	26/06/19	954	993	855	887	+8	+0.910125	472,500	-
[7875]	26/06/18	800	879	795	879	+150	+20.576132	267,600	-
[7875]	26/06/17	733	761	727	729	-4	-0.545703	20,400	-
[7875]	26/06/16	735	741	723	733	-7	-0.945946	27,200	-
[7875]	26/06/15	749	752	737	740	-2	-0.269542	20,900	-
[7875]	26/06/12	769	770	722	742	0	0	69,000	-
[7875]	26/06/11	728	754	710	742	+29	+4.067321	30,100	-
[7875]	26/06/10	713	724	710	713	-9	-1.246537	7,800	-
[7875]	26/06/09	719	739	696	722	+23	+3.290415	50,400	-
[7875]	26/06/08	700	713	686	699	-14	-1.963534	26,900	-
[7875]	26/06/05	689	713	689	713	+24	+3.483309	9,900	-
[7875]	26/06/04	716	716	688	689	-28	-3.90516	20,800	-
[7875]	26/06/03	705	724	705	717	+6	+0.843882	15,000	-
[7875]	26/06/02	712	738	705	711	-10	-1.386963	29,900	-
[7875]	26/06/01	753	755	721	721	-42	-5.504587	18,700	-
[7875]	26/05/29	780	788	760	763	-16	-2.053915	26,800	-
[7875]	26/05/28	758	780	755	779	+30	+4.00534	34,900	-
[7875]	26/05/27	795	795	737	749	-26	-3.354839	66,800	-
[7875]	26/05/26	704	775	695	775	+78	+11.190818	71,500	-
[7875]	26/05/25	675	697	674	697	+33	+4.96988	21,600	-
[7875]	26/05/22	660	678	652	664	+7	+1.065449	10,400	-
[7875]	26/05/21	632	657	626	657	+24	+3.791469	21,000	-
[7875]	26/05/20	651	652	626	633	-22	-3.358779	36,600	-
[7875]	26/05/19	675	676	650	655	-25	-3.676471	38,700	-
[7875]	26/05/18	689	700	680	680	-19	-2.718169	16,600	-
[7875]	26/05/15	696	707	680	699	+13	+1.895044	23,100	-
[7875]	26/05/14	720	753	667	686	-31	-4.32357	78,100	-
[7875]	26/05/13	728	735	713	717	-26	-3.499327	16,100	-
[7875]	26/05/12	702	748	701	743	+41	+5.840456	38,100	-
[7875]	26/05/11	703	709	698	702	+22	+3.235294	16,800	-
[7875]	26/05/08	666	693	666	680	+15	+2.255639	13,500	-
[7875]	26/05/07	659	695	650	665	+5	+0.757576	29,100	-
[7875]	26/05/01	665	670	659	660	-11	-1.639344	4,000	-
[7875]	26/04/30	656	700	653	671	+11	+1.666667	20,100	-
[7875]	26/04/28	656	666	653	660	-4	-0.60241	13,700	-
[7875]	26/04/27	695	695	662	664	-13	-1.920236	15,800	-
[7875]	26/04/24	679	679	653	677	-2	-0.294551	12,200	-
[7875]	26/04/23	676	702	666	679	-1	-0.147059	25,200	-
[7875]	26/04/22	687	687	680	680	-7	-1.018923	5,800	-
[7875]	26/04/21	688	690	683	687	-4	-0.578871	7,900	-
[7875]	26/04/20	697	697	683	691	-15	-2.124646	15,700	-
[7875]	26/04/17	696	722	687	706	+10	+1.436782	30,400	-
[7875]	26/04/16	677	696	666	696	+19	+2.806499	14,800	-
[7875]	26/04/15	698	698	673	677	-5	-0.733138	14,600	-
[7875]	26/04/14	668	686	663	682	+15	+2.248876	19,100	-
[7875]	26/04/13	667	677	664	667	-7	-1.038576	19,000	-
[7875]	26/04/10	692	692	668	674	-11	-1.605839	21,100	-
[7875]	26/04/09	705	707	681	685	-17	-2.421652	38,700	-
[7875]	26/04/08	704	751	665	702	-31	-4.229195	96,800	-
[7875]	26/04/07	695	783	688	733	+50	+7.320644	348,300	-
[7875]	26/04/06	665	698	664	683	+70	+11.41925	85,900	-
[7875]	26/04/03	621	624	613	613	-7	-1.129032	9,200	-
[7875]	26/04/02	621	628	620	620	0	0	6,100	-
[7875]	26/04/01	617	629	617	620	+8	+1.30719	7,000	-
[7875]	26/03/31	630	630	605	612	-24	-3.773585	10,400	-
[7875]	26/03/30	600	650	600	636	-25	-3.782148	20,200	-
[7875]	26/03/27	660	662	650	661	+4	+0.608828	22,200	-
[7875]	26/03/26	658	663	655	657	0	0	11,800	-
[7875]	26/03/25	654	664	654	657	+4	+0.612557	13,800	-
[7875]	26/03/24	665	665	651	653	-9	-1.359517	15,200	-
[7875]	26/03/23	662	662	650	662	0	0	18,000	-
[7875]	26/03/19	651	662	650	662	+3	+0.455235	4,400	-
[7875]	26/03/18	667	667	655	659	+4	+0.610687	6,200	-
[7875]	26/03/17	644	675	644	655	+18	+2.825746	33,200	-
[7875]	26/03/16	639	643	635	637	-3	-0.46875	3,000	-
[7875]	26/03/13	641	642	640	640	-1	-0.156006	5,000	-
[7875]	26/03/12	642	648	641	641	-1	-0.155763	8,200	-
[7875]	26/03/11	626	643	626	642	+20	+3.215434	10,200	-
[7875]	26/03/10	646	646	622	622	-4	-0.638978	16,600	-
[7875]	26/03/09	625	637	623	626	-20	-3.095975	8,200	-
[7875]	26/03/06	650	652	641	646	-2	-0.308642	7,400	-
[7875]	26/03/05	640	650	640	648	+9	+1.408451	8,000	-
[7875]	26/03/04	641	646	633	639	-13	-1.993865	12,400	-
[7875]	26/03/03	654	654	648	652	-2	-0.30581	18,400	-
[7875]	26/03/02	650	659	647	654	-11	-1.654135	27,000	-
[7875]	26/02/27	649	665	646	665	+16	+2.465331	26,000	-
[7875]	26/02/26	635	649	635	649	+11	+1.724138	20,800	-
[7875]	26/02/25	644	644	635	638	+4	+0.630915	14,600	-
[7875]	26/02/24	637	641	628	634	-2	-0.314465	14,000	-
[7875]	26/02/20	640	640	630	636	-6.5	-1.011673	18,000	-
[7875]	26/02/19	628.5	650	622.5	642.5	+55	+9.361702	111,600	-
[7875]	26/02/18	585	593	585	587.5	+2.5	+0.42735	7,200	-
[7875]	26/02/17	582	590	581.5	585	+2.5	+0.429185	5,200	-
[7875]	26/02/16	580.5	588.5	580	582.5	-7	-1.187447	11,600	-
[7875]	26/02/13	582	589.5	582	589.5	+7	+1.201717	7,400	-
[7875]	26/02/12	590	590	582.5	582.5	-1.5	-0.256849	8,800	-
[7875]	26/02/10	589	589	584	584	-3.5	-0.595745	3,400	-
[7875]	26/02/09	580	588.5	580	587.5	+9.5	+1.643599	6,400	-
[7875]	26/02/06	574	578	567.5	578	-2	-0.344828	9,400	-
[7875]	26/02/05	579	582.5	574	580	-4.5	-0.769889	11,000	-
[7875]	26/02/04	583.5	624.5	572	584.5	+1.5	+0.25729	26,800	-
[7875]	26/02/03	590	591	583	583	-5.5	-0.934579	3,000	-
[7875]	26/02/02	589	589.5	585	588.5	+0.5	+0.085034	2,600	-
[7875]	26/01/30	584	588	583	588	+4	+0.684932	2,400	-
[7875]	26/01/29	589.5	589.5	584	584	-5.5	-0.932994	5,000	-
[7875]	26/01/28	598	598.5	588.5	589.5	-9	-1.503759	3,200	-
[7875]	26/01/27	595	599.5	589	598.5	+11.5	+1.959114	12,800	-
[7875]	26/01/26	580.5	587	580	587	+3.5	+0.599829	5,400	-
[7875]	26/01/23	585	585	578.5	583.5	+3.5	+0.603448	6,600	-
[7875]	26/01/22	575	581.5	575	580	+7	+1.22164	3,200	-
[7875]	26/01/21	576	578.5	573	573	-9.5	-1.630901	6,000	-
[7875]	26/01/20	578.5	583.5	575.5	582.5	+4	+0.691443	5,000	-
[7875]	26/01/19	587	587	576	578.5	+3.5	+0.608696	3,400	-
[7875]	26/01/16	577.5	581.5	568.5	575	-2.5	-0.4329	9,200	-
[7875]	26/01/15	566.5	577.5	566.5	577.5	+14	+2.484472	9,400	-
[7875]	26/01/14	560	565	560	563.5	+3.5	+0.625	7,600	-
[7875]	26/01/13	558	560	552	560	+9.5	+1.725704	5,400	-
[7875]	26/01/09	559	559	550.5	550.5	-9	-1.608579	8,200	-
[7875]	26/01/08	556.5	559.5	556.5	559.5	+4	+0.720072	3,800	-
[7875]	26/01/07	556	558	555	555.5	-3.5	-0.626118	4,000	-
[7875]	26/01/06	554.5	560	553.5	559	+7	+1.268116	11,400	-
[7875]	26/01/05	554.5	554.5	549.5	552	-2.5	-0.450857	11,400	-
[7875]	25/12/30	555	555	549.5	554.5	-0.5	-0.09009	4,400	-
[7875]	25/12/29	554.5	555	553.5	555	+5	+0.909091	3,200	-
[7875]	25/12/26	552.5	555	550	550	0	0	14,400	-
[7875]	25/12/25	550	552	548	550	0	0	9,800	-
[7875]	25/12/24	550	553.5	549	550	+5.5	+1.010101	4,000	-
[7875]	25/12/23	543.5	545	543.5	544.5	+2	+0.368664	1,400	-
[7875]	25/12/22	550	550	542.5	542.5	-7.5	-1.363636	3,800	-
[7875]	25/12/19	543.5	550	543	550	+6.5	+1.195952	1,600	-
[7875]	25/12/18	551	551	543.5	543.5	-3.5	-0.639854	3,400	-
[7875]	25/12/17	551	551	546.5	547	+3	+0.551471	12,200	-
[7875]	25/12/16	548.5	548.5	544	544	-5	-0.910747	1,400	-
[7875]	25/12/15	541	549	541	549	+4	+0.733945	5,600	-
[7875]	25/12/12	541.5	545	541.5	545	+5	+0.925926	1,400	-
[7875]	25/12/11	545.5	545.5	540	540	-3.5	-0.643974	4,400	-
[7875]	25/12/10	547	547	543.5	543.5	-3	-0.548948	2,000	-
[7875]	25/12/09	548	551.5	546	546.5	-3.5	-0.636364	5,800	-
[7875]	25/12/08	545	557.5	543	550	+8.5	+1.569714	24,600	-
[7875]	25/12/05	539	542.5	539	541.5	+0.5	+0.092421	6,800	-
[7875]	25/12/04	540.5	543	540.5	541	+0.5	+0.092507	4,800	-
[7875]	25/12/03	540.5	543	540.5	540.5	-3	-0.551978	5,000	-
[7875]	25/12/02	544	544	542.5	543.5	+3.5	+0.648148	5,800	-
[7875]	25/12/01	545	547	540	540	-2	-0.369004	7,800	-
[7875]	25/11/28	539.5	542	539	542	+2	+0.37037	8,600	-
[7875]	25/11/27	539	541.5	536	540	0	0	9,400	-
[7875]	25/11/26	532.5	540	532.5	540	+7.5	+1.408451	6,600	-
[7875]	25/11/25	536	544.5	530	532.5	-2	-0.374181	11,200	-
[7875]	25/11/21	524.5	535	524.5	534.5	+8.5	+1.61597	4,800	-
[7875]	25/11/20	527	529	526	526	-1.5	-0.28436	4,200	-
[7875]	25/11/19	529.5	529.5	525	527.5	+2.5	+0.47619	4,200	-
[7875]	25/11/18	532	532	525	525	-6	-1.129944	6,000	-
[7875]	25/11/17	536.5	536.5	529.5	531	-4	-0.747664	5,800	-
[7875]	25/11/14	537	559	534.5	535	-2.5	-0.465116	15,800	-
[7875]	25/11/13	557	560	533	537.5	-19.5	-3.500898	44,200	-
[7875]	25/11/12	539.5	557	539.5	557	+18.5	+3.435469	8,600	-
[7875]	25/11/11	537	545	537	538.5	+1.5	+0.27933	4,800	-
[7875]	25/11/10	534.5	537	534	537	+2.5	+0.467727	2,800	-
[7875]	25/11/07	532.5	540	532.5	534.5	-3	-0.55814	5,200	-
[7875]	25/11/06	535	540	531.5	537.5	+4	+0.749766	8,600	-
[7875]	25/11/05	535	536	528	533.5	+4.5	+0.850662	9,600	-
[7875]	25/11/04	537	537.5	525.5	529	+3.5	+0.666032	45,600	-
[7875]	25/10/31	528.5	531	524.5	525.5	+0.5	+0.095238	12,400	-
[7875]	25/10/30	526	527	522	525	+2.5	+0.478469	6,000	-
[7875]	25/10/29	520	528	520	522.5	+4	+0.771456	11,600	-
[7875]	25/10/28	517.5	520.5	516	518.5	+2.5	+0.484496	2,800	-
[7875]	25/10/27	519.5	519.5	514.5	516	0	0	11,600	-
[7875]	25/10/24	517.5	517.5	506.5	516	+0.5	+0.096993	16,200	-
[7875]	25/10/23	518	518	506	515.5	-2.5	-0.482625	13,600	-
[7875]	25/10/22	517	518	512.5	518	+0.5	+0.096618	5,200	-
[7875]	25/10/21	520	520	506.5	517.5	-5.5	-1.051625	26,400	-
[7875]	25/10/20	527	527.5	520	523	-2	-0.380952	8,200	-
[7875]	25/10/17	532	532	525	525	-0.5	-0.095147	2,800	-
[7875]	25/10/16	529	530.5	525.5	525.5	-3.5	-0.661626	1,600	-
[7875]	25/10/15	518	530	518	529	+3	+0.570342	7,400	-
[7875]	25/10/14	533	541	526	526	-20	-3.663004	15,000	-
[7875]	25/10/10	545	550	535.5	546	+1	+0.183486	11,200	-
[7875]	25/10/09	540	545	540	545	+5.5	+1.019462	12,200	-
[7875]	25/10/08	538	540	533.5	539.5	-0.5	-0.092593	4,600	-
[7875]	25/10/07	522.5	540	505	540	+17.5	+3.349282	12,400	-
[7875]	25/10/06	525	525.5	501.5	522.5	-2.5	-0.47619	13,800	-
[7875]	25/10/03	523.5	530	523	525	-3	-0.568182	3,800	-
[7875]	25/10/02	530	530	528	528	-2	-0.377358	1,400	-
[7875]	25/10/01	536.5	537.5	530	530	-5.5	-1.027077	3,000	-
[7875]	25/09/30	542	543.5	533	535.5	-6	-1.108033	5,400	-
[7875]	25/09/29	544.5	544.5	532.5	541.5	+3	+0.557103	7,000	-
[7875]	25/09/26	536	540	536	538.5	+3.5	+0.654206	14,400	-
[7875]	25/09/25	529	535	527.5	535	+8	+1.518027	14,200	-
[7875]	25/09/24	525.5	527	525	527	+2	+0.380952	4,600	-
[7875]	25/09/22	526	526	525	525	-1	-0.190114	6,800	-
[7875]	25/09/19	530	530	525.5	526	-2.5	-0.473037	3,200	-
[7875]	25/09/18	525.5	530	525.5	528.5	+3.5	+0.666667	5,400	-
[7875]	25/09/17	525	527.5	522	525	-1.5	-0.2849	8,600	-
[7875]	25/09/16	525.5	530	525	526.5	+1	+0.190295	7,000	-
[7875]	25/09/12	525.5	530	525	525.5	-0.5	-0.095057	9,000	-
[7875]	25/09/11	526	527.5	525	526	-1	-0.189753	2,000	-
[7875]	25/09/10	527	527	520	527	0	0	6,400	-
[7875]	25/09/09	527.5	532.5	526.5	527	+0.5	+0.094967	9,400	-
[7875]	25/09/08	525.5	527	525	526.5	+1	+0.190295	5,400	-
[7875]	25/09/05	526	526	525	525.5	+0.5	+0.095238	5,400	-