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
[7879]	26/10/29	668	671	666	669	+4.0	+0.60	3,800	9,797,313,536
[7879]	26/10/28	668	670	665	665	-3.0	-0.45	5,600	9,738,734,592
[7879]	26/10/27	670	671	668	668	-2.0	-0.30	2,700	9,782,669,312
[7879]	26/10/26	666	671	666	670	0	+0.00	4,700	9,811,958,784
[7879]	26/10/23	668	672	668	670	0	+0.00	6,200	9,811,958,784
[7879]	26/10/22	672	673	670	670	-1.0	-0.15	14,700	9,811,958,784
[7879]	26/10/21	677	677	670	671	0	+0.00	9,200	9,826,603,008
[7879]	26/10/20	670	673	670	671	-1.0	-0.15	9,100	9,826,603,008
[7879]	26/10/19	673	673	670	672	-5.0	-0.74	5,800	9,841,248,256
[7879]	26/10/16	679	679	669	677	-3.0	-0.44	14,600	9,914,471,424
[7879]	26/10/15	673	680	663	680	+13.0	+1.95	16,200	9,958,405,120
[7879]	26/10/14	670	675	667	667	0	+0.00	7,200	9,768,024,064
[7879]	26/10/13	666	670	666	667	+1.0	+0.15	5,100	9,768,024,064
[7879]	26/10/09	667	673	666	666	-1.0	-0.15	5,300	9,753,379,840
[7879]	26/10/08	670	670	667	667	-3.0	-0.45	11,400	9,768,024,064
[7879]	26/10/07	676	676	668	670	-6.0	-0.89	18,200	9,811,958,784
[7879]	26/10/06	670	676	670	676	+6.0	+0.90	16,000	9,899,826,176
[7879]	26/10/05	676	676	670	670	-9.0	-1.33	12,800	9,811,958,784
[7879]	26/10/02	674	679	671	679	+1.0	+0.15	4,400	9,943,760,896
[7879]	26/10/01	676	678	674	678	+2.0	+0.30	12,700	9,929,115,648
[7879]	26/09/30	674	676	673	676	+6.0	+0.90	5,600	9,899,826,176
[7879]	26/09/29	676	678	670	670	-6.0	-0.89	9,100	9,811,958,784
[7879]	26/09/28	676	678	675	676	0	+0.00	3,200	9,899,826,176
[7879]	26/09/25	680	680	671	676	-1.0	-0.15	12,300	9,899,826,176
[7879]	26/09/24	676	677	671	677	+1.0	+0.15	2,900	9,914,471,424
[7879]	26/09/18	674	676	671	676	+1.0	+0.15	1,700	9,899,826,176
[7879]	26/09/17	671	676	671	675	+2.0	+0.30	6,700	9,885,181,952
[7879]	26/09/16	669	674	669	673	+3.0	+0.45	6,400	9,855,892,480
[7879]	26/09/15	669	673	669	670	-4.0	-0.59	7,400	9,811,958,784
[7879]	26/09/14	671	674	671	674	+1.0	+0.15	6,100	9,870,537,728
[7879]	26/09/11	668	678	668	673	+2.0	+0.30	7,100	9,855,892,480
[7879]	26/09/10	667	671	667	671	+3.0	+0.45	7,200	9,826,603,008
[7879]	26/09/09	665	669	665	668	-5.0	-0.74	15,700	9,782,669,312
[7879]	26/09/08	670	673	670	673	+1.0	+0.15	7,100	9,855,892,480
[7879]	26/09/07	665	674	665	672	+2.0	+0.30	8,400	9,841,248,256
[7879]	26/09/04	676	678	670	670	-8.0	-1.18	2,200	9,811,958,784
[7879]	26/09/03	671	678	671	678	+4.0	+0.59	3,900	9,929,115,648
[7879]	26/09/02	678	678	672	674	-5.0	-0.74	2,600	9,870,537,728
[7879]	26/09/01	682	685	679	679	-5.0	-0.73	4,100	9,943,760,896
[7879]	26/08/31	683	684	680	684	+1.0	+0.15	5,300	10,016,984,064
[7879]	26/08/28	677	683	672	683	+7.0	+1.04	9,500	10,002,339,840
[7879]	26/08/27	673	676	671	676	+1.0	+0.15	8,300	9,899,826,176
[7879]	26/08/26	671	675	668	675	+2.0	+0.30	8,100	9,885,181,952
[7879]	26/08/25	669	673	668	673	+2.0	+0.30	8,100	9,855,892,480
[7879]	26/08/24	670	671	667	671	0	+0.00	8,000	9,826,603,008
[7879]	26/08/21	660	680	660	671	+16.0	+2.44	19,100	9,826,603,008
[7879]	26/08/20	660	661	654	655	+2.0	+0.31	3,000	9,592,287,232
[7879]	26/08/19	658	667	652	653	-12.0	-1.80	12,600	9,562,997,760
[7879]	26/08/18	656	665	650	665	+10.0	+1.53	15,200	9,738,734,592
[7879]	26/08/17	650	655	646	655	+6	+0.92	5,600	-
[7879]	26/08/14	648	649	647	649	+3	+0.46	3,100	-
[7879]	26/08/13	646	647	643	646	0	0.00	13,300	-
[7879]	26/08/12	645	647	644	646	0	0.00	31,600	-
[7879]	26/08/10	647	648	645	646	-1	-0.15	10,500	-
[7879]	26/08/07	645	647	645	647	-1	-0.15	3,700	-
[7879]	26/08/06	646	650	646	648	0	0.00	5,200	-
[7879]	26/08/05	646	649	645	648	+2	+0.31	17,600	-
[7879]	26/08/04	646	646	644	646	+1	+0.16	12,400	-
[7879]	26/08/03	648	648	645	645	-1	-0.15	5,400	-
[7879]	26/07/31	647	661	646	646	0	0.00	7,000	-
[7879]	26/07/30	645	647	645	646	+2	+0.31	5,000	-
[7879]	26/07/29	647	648	643	644	-2	-0.31	8,000	-
[7879]	26/07/28	650	656	646	646	0	0.00	5,400	-
[7879]	26/07/27	646	649	645	646	-1	-0.15	9,700	-
[7879]	26/07/24	648	649	645	647	+1	+0.15	2,100	-
[7879]	26/07/23	646	647	643	646	+3	+0.47	11,200	-
[7879]	26/07/22	647	648	643	643	+1	+0.16	3,900	-
[7879]	26/07/21	644	646	642	642	+1	+0.16	12,300	-
[7879]	26/07/17	647	656	641	641	-6	-0.93	20,100	-
[7879]	26/07/16	666	666	643	647	-21	-3.14	25,400	-
[7879]	26/07/15	668	675	668	668	0	0.00	8,500	-
[7879]	26/07/14	671	671	665	668	-3	-0.45	1,500	-
[7879]	26/07/13	671	676	660	671	+2	+0.30	9,300	-
[7879]	26/07/10	669	669	666	669	0	0.00	16,400	-
[7879]	26/07/09	658	669	658	669	-4	-0.59	5,400	-
[7879]	26/07/08	663	673	660	673	+10	+1.51	6,400	-
[7879]	26/07/07	660	664	660	663	+7	+1.07	8,500	-
[7879]	26/07/06	653	658	652	656	+10	+1.55	12,900	-
[7879]	26/07/03	646	648	643	646	+2	+0.31	5,800	-
[7879]	26/07/02	642	645	641	644	+2	+0.31	8,100	-
[7879]	26/07/01	638	642	636	642	+8	+1.26	2,300	-
[7879]	26/06/30	643	643	634	634	-9	-1.40	11,100	-
[7879]	26/06/29	643	643	638	643	0	0.00	4,800	-
[7879]	26/06/26	643	644	638	643	0	0.00	6,700	-
[7879]	26/06/25	644	644	639	643	-1	-0.16	6,800	-
[7879]	26/06/24	648	648	642	644	0	0.00	4,400	-
[7879]	26/06/23	636	644	636	644	+9	+1.42	6,000	-
[7879]	26/06/22	635	644	635	635	-4	-0.63	8,500	-
[7879]	26/06/19	638	641	637	639	+2	+0.31	8,300	-
[7879]	26/06/18	640	640	637	637	-1	-0.16	2,400	-
[7879]	26/06/17	638	639	636	638	+2	+0.31	8,500	-
[7879]	26/06/16	638	638	636	636	-2	-0.31	13,200	-
[7879]	26/06/15	643	643	636	638	+1	+0.16	14,700	-
[7879]	26/06/12	640	640	636	637	-2	-0.31	4,800	-
[7879]	26/06/11	639	639	635	639	0	0.00	16,400	-
[7879]	26/06/10	643	643	636	639	-2	-0.31	5,100	-
[7879]	26/06/09	643	643	637	641	+1	+0.16	12,100	-
[7879]	26/06/08	639	642	639	640	0	0.00	15,200	-
[7879]	26/06/05	640	644	640	640	-1	-0.16	20,100	-
[7879]	26/06/04	640	643	640	641	0	0.00	10,300	-
[7879]	26/06/03	646	648	640	641	-1	-0.16	29,000	-
[7879]	26/06/02	652	652	642	642	-13	-1.98	20,900	-
[7879]	26/06/01	658	658	653	655	-2	-0.30	11,800	-
[7879]	26/05/29	658	660	655	657	-1	-0.15	14,300	-
[7879]	26/05/28	658	661	656	658	-11	-1.64	13,900	-
[7879]	26/05/27	670	672	669	669	-1	-0.15	18,300	-
[7879]	26/05/26	671	672	668	670	-3	-0.45	16,100	-
[7879]	26/05/25	676	677	670	673	-1	-0.15	35,800	-
[7879]	26/05/22	671	675	671	674	+2.0	+0.30	10,200	-
[7879]	26/05/21	674	674	672	672	-2.0	-0.30	4,000	-
[7879]	26/05/20	673	675	672	674	+1.0	+0.15	3,300	-
[7879]	26/05/19	673	674	671	673	+2.0	+0.30	2,700	-
[7879]	26/05/18	675	675	671	671	-2.0	-0.30	4,900	-
[7879]	26/05/15	672	676	672	673	+1.0	+0.15	8,500	-
[7879]	26/05/14	672	674	672	672	0	+0.00	4,100	-
[7879]	26/05/13	675	676	671	672	-1.0	-0.15	4,600	-
[7879]	26/05/12	671	674	671	673	+2.0	+0.30	7,000	-
[7879]	26/05/11	674	676	671	671	-1.0	-0.15	5,500	-
[7879]	26/05/08	674	676	671	672	-2.0	-0.30	10,100	-
[7879]	26/05/07	680	680	674	674	0	+0.00	8,200	-
[7879]	26/05/01	675	679	673	674	0	+0.00	5,100	-
[7879]	26/04/30	680	680	673	674	-7.0	-1.03	8,200	-
[7879]	26/04/28	673	681	673	681	+7.0	+1.04	5,200	-
[7879]	26/04/27	674	676	674	674	-2	-0.30	4,100	-
[7879]	26/04/24	673	678	673	676	+1	+0.15	5,500	-
[7879]	26/04/23	680	681	674	675	-5	-0.74	5,600	-
[7879]	26/04/22	681	681	677	680	-1	-0.15	8,200	-
[7879]	26/04/21	680	681	675	681	+3	+0.44	13,500	-
[7879]	26/04/20	677	678	674	678	+1	+0.15	15,100	-
[7879]	26/04/17	683	683	672	677	0	0.00	8,600	-
[7879]	26/04/16	673	679	671	677	+5	+0.74	14,800	-
[7879]	26/04/15	677	677	671	672	+1	+0.15	4,100	-
[7879]	26/04/14	672	674	670	671	-2	-0.30	6,000	-
[7879]	26/04/13	671	673	670	673	0	0.00	8,500	-
[7879]	26/04/10	675	676	671	673	0	0.00	6,000	-
[7879]	26/04/09	675	675	672	673	0	0.00	3,300	-
[7879]	26/04/08	672	676	669	673	+1	+0.15	16,700	-
[7879]	26/04/07	676	676	672	672	-1	-0.15	7,300	-
[7879]	26/04/06	673	676	672	673	+1	+0.15	6,400	-
[7879]	26/04/03	673	675	670	672	-1	-0.15	9,400	-
[7879]	26/04/02	673	674	670	673	0	0.00	9,600	-
[7879]	26/04/01	675	675	669	673	+4	+0.60	10,400	-
[7879]	26/03/31	676	676	668	669	-8	-1.18	5,900	-
[7879]	26/03/30	680	680	673	677	-1	-0.15	6,200	-
[7879]	26/03/27	678	678	676	678	0	0.00	2,900	-
[7879]	26/03/26	678	678	676	678	-1	-0.15	4,600	-
[7879]	26/03/25	674	679	674	679	+3	+0.44	6,500	-
[7879]	26/03/24	676	677	673	676	+1	+0.15	5,400	-
[7879]	26/03/23	676	676	672	675	-3	-0.44	7,300	-
[7879]	26/03/19	679	685	676	678	-5	-0.73	11,900	-
[7879]	26/03/18	680	683	679	683	+5	+0.74	3,600	-
[7879]	26/03/17	678	682	678	678	-1	-0.15	8,300	-
[7879]	26/03/16	676	683	676	679	0	0.00	11,100	-
[7879]	26/03/13	679	679	675	679	0	0.00	10,000	-
[7879]	26/03/12	677	679	677	679	-1	-0.15	2,900	-
[7879]	26/03/11	682	682	677	680	+2	+0.29	16,800	-
[7879]	26/03/10	682	683	678	678	+2	+0.30	12,300	-
[7879]	26/03/09	681	684	669	676	-13	-1.89	43,900	-
[7879]	26/03/06	687	690	680	689	+1	+0.15	6,200	-
[7879]	26/03/05	684	689	683	688	+10	+1.47	6,500	-
[7879]	26/03/04	683	683	673	678	-10	-1.45	19,900	-
[7879]	26/03/03	693	694	688	688	-5	-0.72	10,100	-
[7879]	26/03/02	707	707	690	693	-10	-1.42	28,300	-
[7879]	26/02/27	702	707	701	703	+4	+0.57	22,300	-
[7879]	26/02/26	698	702	696	699	-1	-0.14	5,700	-
[7879]	26/02/25	704	704	695	700	0	0.00	6,500	-
[7879]	26/02/24	703	703	696	700	-1	-0.14	11,600	-
[7879]	26/02/20	700	705	691	701	+1	+0.14	12,400	-
[7879]	26/02/19	704	704	697	700	-1	-0.14	7,700	-
[7879]	26/02/18	699	703	699	701	+3	+0.43	11,500	-
[7879]	26/02/17	690	699	690	698	+4	+0.58	7,200	-
[7879]	26/02/16	700	700	676	694	0	0.00	12,100	-
[7879]	26/02/13	705	706	687	694	-10	-1.42	24,400	-
[7879]	26/02/12	689	705	688	704	+17	+2.47	43,200	-
[7879]	26/02/10	685	690	685	687	+2	+0.29	13,400	-
[7879]	26/02/09	685	690	681	685	+3	+0.44	25,200	-
[7879]	26/02/06	685	685	681	682	-2	-0.29	2,900	-
[7879]	26/02/05	685	687	682	684	-1	-0.15	11,400	-
[7879]	26/02/04	689	689	684	685	-4	-0.58	4,300	-
[7879]	26/02/03	688	689	685	689	+3	+0.44	15,600	-
[7879]	26/02/02	681	692	681	686	+9	+1.33	12,200	-
[7879]	26/01/30	671	684	670	677	+6	+0.89	18,900	-
[7879]	26/01/29	674	674	670	671	-6	-0.89	7,500	-
[7879]	26/01/28	683	683	675	677	-6	-0.88	3,600	-
[7879]	26/01/27	682	683	676	683	-1	-0.15	7,600	-
[7879]	26/01/26	682	687	680	684	+1	+0.15	11,000	-
[7879]	26/01/23	688	690	681	683	-2	-0.29	21,400	-
[7879]	26/01/22	683	686	682	685	+2	+0.29	3,200	-
[7879]	26/01/21	682	684	681	683	-1	-0.15	4,200	-
[7879]	26/01/20	687	688	682	684	-3	-0.44	9,000	-
[7879]	26/01/19	695	695	681	687	-2	-0.29	21,000	-
[7879]	26/01/16	684	695	682	689	+8	+1.17	62,900	-
[7879]	26/01/15	675	696	675	681	+6	+0.89	71,900	-
[7879]	26/01/14	678	680	674	675	-7	-1.03	33,200	-
[7879]	26/01/13	677	682	673	682	+3	+0.44	16,900	-
[7879]	26/01/09	679	680	674	679	-1	-0.15	12,400	-
[7879]	26/01/08	676	682	676	680	+1	+0.15	5,300	-
[7879]	26/01/07	681	681	674	679	+2	+0.30	8,300	-
[7879]	26/01/06	678	683	675	677	+3	+0.45	14,200	-
[7879]	26/01/05	671	677	670	674	+3	+0.45	11,000	-
[7879]	25/12/30	674	682	667	671	0	0.00	12,900	-
[7879]	25/12/29	664	672	662	671	+9	+1.36	18,800	-
[7879]	25/12/26	663	664	662	662	0	0.00	17,800	-
[7879]	25/12/25	662	663	661	662	+1	+0.15	19,500	-
[7879]	25/12/24	662	664	661	661	-1	-0.15	21,000	-
[7879]	25/12/23	663	664	661	662	+1	+0.15	11,600	-
[7879]	25/12/22	663	663	661	661	-1	-0.15	31,600	-
[7879]	25/12/19	661	663	661	662	-1	-0.15	4,800	-
[7879]	25/12/18	663	663	660	663	+2	+0.30	10,100	-
[7879]	25/12/17	661	663	660	661	0	0.00	8,300	-
[7879]	25/12/16	664	664	661	661	-2	-0.30	5,500	-
[7879]	25/12/15	660	663	660	663	+3	+0.45	9,300	-
[7879]	25/12/12	661	664	658	660	+2	+0.30	15,600	-
[7879]	25/12/11	661	663	658	658	-3	-0.45	22,500	-
[7879]	25/12/10	662	663	661	661	-2	-0.30	29,700	-
[7879]	25/12/09	662	663	662	663	+1	+0.15	8,400	-
[7879]	25/12/08	661	665	660	662	0	0.00	7,400	-
[7879]	25/12/05	661	664	661	662	0	0.00	19,700	-
[7879]	25/12/04	661	663	661	662	+1	+0.15	16,600	-
[7879]	25/12/03	668	668	661	661	-5	-0.75	23,100	-
[7879]	25/12/02	666	670	666	666	-1	-0.15	17,800	-
[7879]	25/12/01	670	674	667	667	-2	-0.30	17,800	-
[7879]	25/11/28	667	671	665	669	+3	+0.45	30,500	-
[7879]	25/11/27	670	677	660	666	-29	-4.17	85,100	-
[7879]	25/11/26	700	700	695	695	-2	-0.29	53,600	-
[7879]	25/11/25	703	703	694	697	-1	-0.14	25,200	-
[7879]	25/11/21	699	702	698	698	0	0.00	12,600	-
[7879]	25/11/20	702	706	698	698	-2	-0.29	12,000	-
[7879]	25/11/19	700	707	698	700	0	0.00	7,200	-
[7879]	25/11/18	702	704	700	700	-2	-0.28	5,600	-
[7879]	25/11/17	703	708	702	702	0	0.00	9,100	-
[7879]	25/11/14	704	707	700	702	0	0.00	3,500	-
[7879]	25/11/13	706	706	701	702	+1	+0.14	8,200	-
[7879]	25/11/12	701	709	699	701	-1	-0.14	14,900	-
[7879]	25/11/11	702	703	700	702	+2	+0.29	8,400	-
[7879]	25/11/10	700	703	699	700	+3	+0.43	7,900	-
[7879]	25/11/07	698	700	696	697	-2	-0.29	9,000	-
[7879]	25/11/06	702	702	697	699	+4	+0.58	6,000	-
[7879]	25/11/05	704	704	695	695	-6	-0.86	13,300	-
[7879]	25/11/04	702	705	701	701	-2	-0.28	10,900	-
[7879]	25/10/31	707	707	703	703	-2	-0.28	2,900	-
[7879]	25/10/30	702	705	702	705	-1	-0.14	9,200	-
[7879]	25/10/29	709	709	701	706	-5	-0.70	10,600	-
[7879]	25/10/28	713	714	710	711	0	0.00	29,900	-
[7879]	25/10/27	729	729	705	711	+11	+1.57	36,700	-
[7879]	25/10/24	704	704	700	700	-2	-0.28	8,600	-
[7879]	25/10/23	703	703	696	702	-1	-0.14	10,400	-
[7879]	25/10/22	716	717	696	703	+9	+1.30	16,700	-
[7879]	25/10/21	700	700	694	694	0	0.00	17,600	-
[7879]	25/10/20	696	704	692	694	+4	+0.58	17,900	-
[7879]	25/10/17	693	693	688	690	-6	-0.86	7,800	-
[7879]	25/10/16	692	696	682	696	-11	-1.56	38,500	-
[7879]	25/10/15	709	709	702	707	+5	+0.71	9,300	-
[7879]	25/10/14	702	712	691	702	-11	-1.54	21,400	-
[7879]	25/10/10	725	725	705	713	-12	-1.66	16,100	-
[7879]	25/10/09	725	733	723	725	-1	-0.14	8,700	-
[7879]	25/10/08	719	735	718	726	+7	+0.97	14,900	-
[7879]	25/10/07	724	725	719	719	-5	-0.69	14,000	-
[7879]	25/10/06	728	730	721	724	0	0.00	13,900	-
[7879]	25/10/03	716	733	710	724	+7	+0.98	16,800	-
[7879]	25/10/02	726	726	711	717	+2	+0.28	4,400	-
[7879]	25/10/01	733	733	702	715	-18	-2.46	25,600	-
[7879]	25/09/30	734	737	728	733	-4	-0.54	15,900	-
[7879]	25/09/29	731	740	730	737	+6	+0.82	16,800	-
[7879]	25/09/26	729	734	729	731	-4	-0.54	6,800	-
[7879]	25/09/25	728	735	728	735	+5	+0.68	7,900	-
[7879]	25/09/24	726	733	722	730	+7	+0.97	12,200	-
[7879]	25/09/22	724	728	715	723	+5	+0.70	29,400	-
[7879]	25/09/19	724	724	716	718	-3	-0.42	8,400	-
[7879]	25/09/18	720	724	718	721	+2	+0.28	7,500	-
[7879]	25/09/17	723	723	717	719	-4	-0.55	11,400	-
[7879]	25/09/16	720	729	720	723	+7	+0.98	11,700	-
[7879]	25/09/12	726	726	716	716	0	0.00	5,500	-
[7879]	25/09/11	714	722	714	716	+2	+0.28	7,200	-
[7879]	25/09/10	716	716	713	714	-1	-0.14	3,800	-
[7879]	25/09/09	713	719	713	715	-1	-0.14	5,600	-
[7879]	25/09/08	713	716	712	716	+3	+0.42	4,100	-
[7879]	25/09/05	712	713	709	713	+2	+0.28	6,700	-