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
[7883]	26/10/29	417	428	417	428	+6.0	+1.42	5,800	6,647,998,976
[7883]	26/10/28	418	422	418	422	+5.0	+1.20	3,100	6,554,802,688
[7883]	26/10/27	417	422	415	417	+4.0	+0.97	8,900	6,477,139,456
[7883]	26/10/26	409	414	409	413	+1.0	+0.24	4,200	6,415,008,256
[7883]	26/10/23	410	414	407	412	-3.0	-0.72	14,900	6,399,475,712
[7883]	26/10/22	416	420	414	415	-1.0	-0.24	6,100	6,446,073,856
[7883]	26/10/21	415	422	415	416	+6.0	+1.46	11,700	6,461,606,400
[7883]	26/10/20	425	425	409	410	-8.0	-1.91	26,100	6,368,410,112
[7883]	26/10/19	417	421	415	418	-4.0	-0.95	12,800	6,492,672,000
[7883]	26/10/16	417	422	416	422	+6.0	+1.44	16,600	6,554,802,688
[7883]	26/10/15	433	433	415	416	-18.0	-4.15	54,800	6,461,606,400
[7883]	26/10/14	433	436	431	434	-1.0	-0.23	11,300	6,741,195,264
[7883]	26/10/13	436	438	431	435	-1.0	-0.23	16,100	6,756,727,808
[7883]	26/10/09	429	445	429	436	+5.0	+1.16	18,900	6,772,260,864
[7883]	26/10/08	445	445	429	431	-11.0	-2.49	38,700	6,694,597,120
[7883]	26/10/07	457	458	433	442	-17.0	-3.70	49,200	6,865,457,152
[7883]	26/10/06	459	467	455	459	-1.0	-0.22	17,800	7,129,512,960
[7883]	26/10/05	458	477	453	460	+3.0	+0.66	38,900	7,145,045,504
[7883]	26/10/02	448	470	440	457	+7.0	+1.56	61,600	7,098,447,360
[7883]	26/10/01	465	511	436	450	-8.0	-1.75	300,300	6,989,718,528
[7883]	26/09/30	490	515	442	458	-29.0	-5.95	222,000	7,113,980,416
[7883]	26/09/29	494	505	457	487	-28.0	-5.44	177,500	7,564,428,800
[7883]	26/09/28	530	565	489	515	+30.0	+6.19	979,000	7,999,344,640
[7883]	26/09/25	410	485	410	485	+80.0	+19.75	322,200	7,533,363,200
[7883]	26/09/24	403	406	403	405	+4.0	+1.00	21,800	6,290,746,880
[7883]	26/09/18	402	402	401	401	+1.0	+0.25	2,400	6,228,615,680
[7883]	26/09/17	399	400	399	400	+1.0	+0.25	600	6,213,083,136
[7883]	26/09/16	399	399	398	399	-2.0	-0.50	2,600	6,197,550,592
[7883]	26/09/15	405	405	401	401	0	+0.00	6,800	6,228,615,680
[7883]	26/09/14	399	401	395	401	+3.0	+0.75	7,800	6,228,615,680
[7883]	26/09/11	398	400	398	398	-2.0	-0.50	3,800	6,182,017,536
[7883]	26/09/10	400	401	400	400	-1.0	-0.25	4,400	6,213,083,136
[7883]	26/09/09	405	405	401	401	-3.0	-0.74	1,500	6,228,615,680
[7883]	26/09/08	401	404	401	404	+1.0	+0.25	5,300	6,275,213,824
[7883]	26/09/07	401	405	400	403	+2.0	+0.50	3,200	6,259,681,280
[7883]	26/09/04	401	402	401	401	+1.0	+0.25	2,300	6,228,615,680
[7883]	26/09/03	400	403	400	400	0	+0.00	2,400	6,213,083,136
[7883]	26/09/02	404	404	399	400	-2.0	-0.50	2,600	6,213,083,136
[7883]	26/09/01	401	403	401	402	0	+0.00	1,200	6,244,148,736
[7883]	26/08/31	403	403	399	402	-2.0	-0.50	2,400	6,244,148,736
[7883]	26/08/28	403	407	403	404	+1.0	+0.25	10,700	6,275,213,824
[7883]	26/08/27	401	403	401	403	+2.0	+0.50	1,100	6,259,681,280
[7883]	26/08/26	399	401	399	401	+1.0	+0.25	1,600	6,228,615,680
[7883]	26/08/25	399	401	399	400	0	+0.00	2,100	6,213,083,136
[7883]	26/08/24	399	400	399	400	+1.0	+0.25	900	6,213,083,136
[7883]	26/08/21	400	401	399	399	-1.0	-0.25	2,300	6,197,550,592
[7883]	26/08/20	404	404	400	400	-1.0	-0.25	4,600	6,213,083,136
[7883]	26/08/19	402	405	401	401	0	+0.00	7,600	6,228,615,680
[7883]	26/08/18	404	404	401	401	-4.0	-0.99	2,100	6,228,615,680
[7883]	26/08/17	405	405	401	405	+1	+0.25	9,100	-
[7883]	26/08/14	401	405	400	404	+4	+1.00	2,300	-
[7883]	26/08/13	401	402	399	400	-4	-0.99	2,900	-
[7883]	26/08/12	405	405	402	404	-1	-0.25	5,600	-
[7883]	26/08/10	402	405	401	405	+5	+1.25	5,400	-
[7883]	26/08/07	398	401	396	400	+2	+0.50	4,000	-
[7883]	26/08/06	401	402	398	398	-6	-1.49	3,600	-
[7883]	26/08/05	407	410	401	404	-1	-0.25	10,200	-
[7883]	26/08/04	410	410	396	405	0	0.00	13,100	-
[7883]	26/08/03	390	412	388	405	+15	+3.85	46,300	-
[7883]	26/07/31	390	391	390	390	0	0.00	6,100	-
[7883]	26/07/30	390	390	389	390	0	0.00	8,500	-
[7883]	26/07/29	390	390	388	390	0	0.00	6,500	-
[7883]	26/07/28	391	393	390	390	-1	-0.26	3,700	-
[7883]	26/07/27	390	391	390	391	0	0.00	5,000	-
[7883]	26/07/24	391	393	391	391	0	0.00	3,500	-
[7883]	26/07/23	392	393	391	391	-1	-0.26	3,100	-
[7883]	26/07/22	393	394	392	392	-3	-0.76	900	-
[7883]	26/07/21	390	395	390	395	+4	+1.02	5,900	-
[7883]	26/07/17	395	395	389	391	-4	-1.01	7,400	-
[7883]	26/07/16	395	395	393	395	0	0.00	2,300	-
[7883]	26/07/15	391	395	391	395	+2	+0.51	13,000	-
[7883]	26/07/14	390	393	386	393	+2	+0.51	9,100	-
[7883]	26/07/13	390	391	390	391	-1	-0.26	4,900	-
[7883]	26/07/10	390	392	390	392	+1	+0.26	6,900	-
[7883]	26/07/09	389	391	389	391	0	0.00	4,100	-
[7883]	26/07/08	390	391	389	391	+1	+0.26	2,800	-
[7883]	26/07/07	391	392	386	390	-1	-0.26	5,300	-
[7883]	26/07/06	385	391	382	391	+8	+2.09	7,500	-
[7883]	26/07/03	382	383	380	383	+1	+0.26	3,800	-
[7883]	26/07/02	381	382	379	382	-4	-1.04	9,100	-
[7883]	26/07/01	387	387	370	386	-1	-0.26	14,600	-
[7883]	26/06/30	392	392	386	387	-1	-0.26	6,300	-
[7883]	26/06/29	384	388	384	388	+5	+1.31	2,500	-
[7883]	26/06/26	385	387	381	383	-3	-0.78	11,500	-
[7883]	26/06/25	389	390	385	386	-1	-0.26	4,500	-
[7883]	26/06/24	394	394	385	387	0	0.00	8,300	-
[7883]	26/06/23	385	394	385	387	+2	+0.52	19,000	-
[7883]	26/06/22	380	387	380	385	+4	+1.05	19,900	-
[7883]	26/06/19	380	381	379	381	+1	+0.26	3,900	-
[7883]	26/06/18	381	381	379	380	-1	-0.26	4,700	-
[7883]	26/06/17	380	381	378	381	+1	+0.26	1,900	-
[7883]	26/06/16	382	382	379	380	-1	-0.26	3,000	-
[7883]	26/06/15	382	382	379	381	0	0.00	9,000	-
[7883]	26/06/12	380	381	379	381	+2	+0.53	10,600	-
[7883]	26/06/11	379	381	378	379	-2	-0.52	3,400	-
[7883]	26/06/10	382	382	378	381	+3	+0.79	11,000	-
[7883]	26/06/09	376	379	376	378	-1	-0.26	3,700	-
[7883]	26/06/08	375	379	375	379	-1	-0.26	5,400	-
[7883]	26/06/05	381	382	378	380	-1	-0.26	12,800	-
[7883]	26/06/04	385	385	380	381	-2	-0.52	15,900	-
[7883]	26/06/03	386	386	380	383	-3	-0.78	17,700	-
[7883]	26/06/02	379	386	378	386	+12	+3.21	58,400	-
[7883]	26/06/01	372	374	372	374	+2	+0.54	8,500	-
[7883]	26/05/29	370	372	370	372	+3	+0.81	3,600	-
[7883]	26/05/28	372	372	369	369	-1	-0.27	10,200	-
[7883]	26/05/27	368	371	368	370	+1	+0.27	3,700	-
[7883]	26/05/26	368	370	368	369	-1	-0.27	700	-
[7883]	26/05/25	370	371	369	370	+1	+0.27	5,000	-
[7883]	26/05/22	369	369	369	369	-2.0	-0.54	3,500	-
[7883]	26/05/21	370	371	368	371	+3.0	+0.82	1,300	-
[7883]	26/05/20	367	369	367	368	+1.0	+0.27	2,700	-
[7883]	26/05/19	367	369	367	367	-1.0	-0.27	1,400	-
[7883]	26/05/18	371	371	368	368	-3.0	-0.81	2,900	-
[7883]	26/05/15	375	375	370	371	-1.0	-0.27	7,600	-
[7883]	26/05/14	371	372	369	372	+3.0	+0.81	11,600	-
[7883]	26/05/13	369	370	368	369	+1.0	+0.27	12,800	-
[7883]	26/05/12	367	368	366	368	+3.0	+0.82	8,500	-
[7883]	26/05/11	365	366	365	365	0	+0.00	5,900	-
[7883]	26/05/08	365	382	364	365	-1.0	-0.27	48,400	-
[7883]	26/05/07	365	366	363	366	+1.0	+0.27	5,000	-
[7883]	26/05/01	364	366	364	365	-1.0	-0.27	1,200	-
[7883]	26/04/30	364	366	363	366	0	+0.00	9,200	-
[7883]	26/04/28	365	366	363	366	+1.0	+0.27	4,300	-
[7883]	26/04/27	362	365	362	365	+2	+0.55	2,400	-
[7883]	26/04/24	362	363	362	363	+1	+0.28	800	-
[7883]	26/04/23	361	365	361	362	-1	-0.28	1,800	-
[7883]	26/04/22	366	366	363	363	-3	-0.82	1,300	-
[7883]	26/04/21	364	366	363	366	+4	+1.10	7,200	-
[7883]	26/04/20	361	362	361	362	0	0.00	1,400	-
[7883]	26/04/17	362	362	362	362	-1	-0.28	3,900	-
[7883]	26/04/16	362	365	362	363	0	0.00	2,600	-
[7883]	26/04/15	366	366	362	363	-1	-0.27	12,100	-
[7883]	26/04/14	364	365	363	364	0	0.00	2,700	-
[7883]	26/04/13	364	365	364	364	0	0.00	2,700	-
[7883]	26/04/10	363	365	363	364	+1	+0.28	5,900	-
[7883]	26/04/09	364	365	363	363	0	0.00	4,300	-
[7883]	26/04/08	363	364	363	363	0	0.00	1,000	-
[7883]	26/04/07	364	364	363	363	-1	-0.27	1,500	-
[7883]	26/04/06	363	365	363	364	+1	+0.28	2,400	-
[7883]	26/04/03	362	367	362	363	+1	+0.28	4,100	-
[7883]	26/04/02	361	364	361	362	0	0.00	2,300	-
[7883]	26/04/01	362	366	362	362	-1	-0.28	11,300	-
[7883]	26/03/31	360	366	360	363	-3	-0.82	7,100	-
[7883]	26/03/30	349	366	349	366	-3	-0.81	29,400	-
[7883]	26/03/27	369	371	367	369	0	0.00	44,600	-
[7883]	26/03/26	371	371	369	369	0	0.00	24,700	-
[7883]	26/03/25	368	371	368	369	+1	+0.27	8,800	-
[7883]	26/03/24	368	370	368	368	-1	-0.27	10,200	-
[7883]	26/03/23	371	372	369	369	-2	-0.54	30,700	-
[7883]	26/03/19	372	372	371	371	0	0.00	5,500	-
[7883]	26/03/18	371	372	371	371	+1	+0.27	8,600	-
[7883]	26/03/17	370	371	370	370	-1	-0.27	3,700	-
[7883]	26/03/16	371	372	370	371	+1	+0.27	14,900	-
[7883]	26/03/13	370	370	367	370	0	0.00	22,100	-
[7883]	26/03/12	372	372	367	370	-2	-0.54	16,200	-
[7883]	26/03/11	372	373	372	372	+1	+0.27	3,800	-
[7883]	26/03/10	371	372	371	371	0	0.00	6,300	-
[7883]	26/03/09	371	372	371	371	0	0.00	11,900	-
[7883]	26/03/06	372	372	371	371	0	0.00	7,800	-
[7883]	26/03/05	371	373	371	371	0	0.00	12,100	-
[7883]	26/03/04	371	372	370	371	0	0.00	20,800	-
[7883]	26/03/03	372	373	370	371	-1	-0.27	35,200	-
[7883]	26/03/02	372	373	371	372	-1	-0.27	20,700	-
[7883]	26/02/27	373	373	371	373	0	0.00	11,600	-
[7883]	26/02/26	370	373	369	373	+2	+0.54	26,600	-
[7883]	26/02/25	368	371	368	371	+3	+0.82	18,300	-
[7883]	26/02/24	367	369	367	368	-1	-0.27	7,200	-
[7883]	26/02/20	367	369	367	369	+2	+0.54	10,000	-
[7883]	26/02/19	369	369	367	367	0	0.00	8,800	-
[7883]	26/02/18	367	369	367	367	-1	-0.27	9,000	-
[7883]	26/02/17	367	369	367	368	0	0.00	5,000	-
[7883]	26/02/16	370	371	367	368	-2	-0.54	22,400	-
[7883]	26/02/13	369	370	367	370	+2	+0.54	8,900	-
[7883]	26/02/12	368	369	367	368	+1	+0.27	11,000	-
[7883]	26/02/10	367	368	367	367	0	0.00	5,500	-
[7883]	26/02/09	367	368	366	367	+1	+0.27	7,100	-
[7883]	26/02/06	367	368	365	366	+1	+0.27	13,300	-
[7883]	26/02/05	362	367	362	365	+2	+0.55	10,200	-
[7883]	26/02/04	361	365	361	363	+1	+0.28	17,800	-
[7883]	26/02/03	360	363	360	362	+2	+0.56	12,200	-
[7883]	26/02/02	369	372	360	360	-9	-2.44	46,800	-
[7883]	26/01/30	368	369	366	369	+3	+0.82	8,000	-
[7883]	26/01/29	369	369	366	366	-3	-0.81	3,500	-
[7883]	26/01/28	367	369	367	369	+1	+0.27	4,600	-
[7883]	26/01/27	368	370	367	368	+2	+0.55	12,100	-
[7883]	26/01/26	366	369	365	366	-3	-0.81	12,800	-
[7883]	26/01/23	366	369	361	369	+3	+0.82	13,500	-
[7883]	26/01/22	369	369	366	366	-2	-0.54	6,600	-
[7883]	26/01/21	369	370	367	368	0	0.00	7,400	-
[7883]	26/01/20	370	370	368	368	-2	-0.54	7,200	-
[7883]	26/01/19	369	370	368	370	+1	+0.27	4,700	-
[7883]	26/01/16	370	370	368	369	+1	+0.27	5,200	-
[7883]	26/01/15	368	369	368	368	0	0.00	11,700	-
[7883]	26/01/14	369	369	367	368	-1	-0.27	6,300	-
[7883]	26/01/13	368	369	364	369	+2	+0.54	20,100	-
[7883]	26/01/09	367	368	367	367	+1	+0.27	4,600	-
[7883]	26/01/08	367	367	366	366	-1	-0.27	4,700	-
[7883]	26/01/07	367	368	366	367	+1	+0.27	12,500	-
[7883]	26/01/06	367	367	365	366	+1	+0.27	11,000	-
[7883]	26/01/05	364	366	363	365	+1	+0.27	14,800	-
[7883]	25/12/30	363	364	362	364	+1	+0.28	10,300	-
[7883]	25/12/29	362	363	360	363	+2	+0.55	11,200	-
[7883]	25/12/26	361	361	358	361	+1	+0.28	9,500	-
[7883]	25/12/25	360	360	359	360	+1	+0.28	8,400	-
[7883]	25/12/24	359	360	359	359	-1	-0.28	4,600	-
[7883]	25/12/23	360	362	358	360	0	0.00	6,300	-
[7883]	25/12/22	361	362	360	360	+1	+0.28	7,400	-
[7883]	25/12/19	359	360	358	359	0	0.00	3,000	-
[7883]	25/12/18	358	360	358	359	+1	+0.28	2,300	-
[7883]	25/12/17	361	362	358	358	-2	-0.56	5,900	-
[7883]	25/12/16	358	361	358	360	+2	+0.56	9,500	-
[7883]	25/12/15	360	360	358	358	0	0.00	11,300	-
[7883]	25/12/12	357	358	357	358	+2	+0.56	5,300	-
[7883]	25/12/11	356	357	356	356	0	0.00	2,000	-
[7883]	25/12/10	357	357	355	356	+2	+0.56	6,400	-
[7883]	25/12/09	356	356	353	354	+2	+0.57	11,400	-
[7883]	25/12/08	354	354	352	352	+1	+0.28	4,300	-
[7883]	25/12/05	352	352	351	351	-2	-0.57	3,000	-
[7883]	25/12/04	354	354	352	353	+2	+0.57	3,800	-
[7883]	25/12/03	354	354	351	351	0	0.00	4,600	-
[7883]	25/12/02	352	355	350	351	-1	-0.28	15,100	-
[7883]	25/12/01	353	354	351	352	-1	-0.28	8,900	-
[7883]	25/11/28	353	355	352	353	0	0.00	10,000	-
[7883]	25/11/27	353	355	352	353	+1	+0.28	8,600	-
[7883]	25/11/26	353	354	351	352	+1	+0.28	7,600	-
[7883]	25/11/25	353	353	350	351	+2	+0.57	8,800	-
[7883]	25/11/21	349	351	348	349	0	0.00	6,200	-
[7883]	25/11/20	351	352	349	349	0	0.00	8,900	-
[7883]	25/11/19	350	352	347	349	0	0.00	7,700	-
[7883]	25/11/18	354	354	348	349	-5	-1.41	8,900	-
[7883]	25/11/17	356	356	353	354	0	0.00	11,100	-
[7883]	25/11/14	352	354	351	354	+2	+0.57	5,200	-
[7883]	25/11/13	352	353	351	352	0	0.00	4,400	-
[7883]	25/11/12	352	352	349	352	0	0.00	9,900	-
[7883]	25/11/11	350	352	350	352	+2	+0.57	3,100	-
[7883]	25/11/10	350	351	349	350	0	0.00	9,400	-
[7883]	25/11/07	348	350	347	350	+3	+0.86	7,800	-
[7883]	25/11/06	350	350	347	347	-3	-0.86	16,300	-
[7883]	25/11/05	345	351	342	350	-19	-5.15	129,000	-
[7883]	25/11/04	356	375	351	369	+11	+3.07	151,700	-
[7883]	25/10/31	358	360	356	358	0	0.00	16,700	-
[7883]	25/10/30	357	359	355	358	+1	+0.28	9,700	-
[7883]	25/10/29	359	359	355	357	-2	-0.56	5,900	-
[7883]	25/10/28	354	359	353	359	+5	+1.41	26,100	-
[7883]	25/10/27	354	355	352	354	0	0.00	6,800	-
[7883]	25/10/24	352	354	352	354	+2	+0.57	6,900	-
[7883]	25/10/23	352	352	348	352	-1	-0.28	7,400	-
[7883]	25/10/22	351	353	350	353	+2	+0.57	15,400	-
[7883]	25/10/21	349	351	349	351	+1	+0.29	3,800	-
[7883]	25/10/20	349	350	348	350	+1	+0.29	6,800	-
[7883]	25/10/17	350	350	348	349	0	0.00	3,900	-
[7883]	25/10/16	350	350	349	349	+1	+0.29	3,800	-
[7883]	25/10/15	350	350	347	348	+1	+0.29	10,900	-
[7883]	25/10/14	347	349	347	347	0	0.00	12,800	-
[7883]	25/10/10	348	348	346	347	-1	-0.29	4,400	-
[7883]	25/10/09	348	348	347	348	0	0.00	3,200	-
[7883]	25/10/08	346	348	346	348	+1	+0.29	2,000	-
[7883]	25/10/07	347	349	346	347	-1	-0.29	5,600	-
[7883]	25/10/06	345	348	345	348	+1	+0.29	11,200	-
[7883]	25/10/03	346	347	345	347	+1	+0.29	2,300	-
[7883]	25/10/02	345	347	344	346	+2	+0.58	10,400	-
[7883]	25/10/01	349	349	344	344	-5	-1.43	22,400	-
[7883]	25/09/30	351	351	349	349	-2	-0.57	5,500	-
[7883]	25/09/29	350	352	349	351	0	0.00	9,600	-
[7883]	25/09/26	350	351	349	351	+1	+0.29	6,300	-
[7883]	25/09/25	350	350	349	350	0	0.00	10,700	-
[7883]	25/09/24	350	350	349	350	0	0.00	13,100	-
[7883]	25/09/22	350	350	349	350	+1	+0.29	18,000	-
[7883]	25/09/19	348	350	348	349	-1	-0.29	11,600	-
[7883]	25/09/18	349	350	347	350	+1	+0.29	23,800	-
[7883]	25/09/17	347	349	346	349	+1	+0.29	12,200	-
[7883]	25/09/16	349	349	346	348	0	0.00	21,800	-
[7883]	25/09/12	348	349	346	348	+1	+0.29	10,200	-
[7883]	25/09/11	347	348	346	347	+1	+0.29	4,400	-
[7883]	25/09/10	349	349	346	346	-2	-0.57	11,800	-
[7883]	25/09/09	347	348	346	348	+1	+0.29	7,200	-
[7883]	25/09/08	347	347	346	347	0	0.00	10,000	-
[7883]	25/09/05	347	347	346	347	0	0.00	8,500	-