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
[7886]	26/10/29	562	572	558	565	+12.0	+2.17	1,000	931,321,728
[7886]	26/10/28	535	555	535	553	+8.0	+1.47	1,800	911,541,440
[7886]	26/10/27	546	546	545	545	-1.0	-0.18	300	898,354,560
[7886]	26/10/26	565	565	546	546	-26.0	-4.55	500	900,002,944
[7886]	26/10/23	525	573	525	572	+30.0	+5.54	2,800	942,860,224
[7886]	26/10/22	543	543	533	542	-1.0	-0.18	2,300	893,409,472
[7886]	26/10/21	534	553	520	543	-11.0	-1.99	10,500	895,057,856
[7886]	26/10/20	554	554	547	554	0	+0.00	12,800	913,189,760
[7886]	26/10/19	553	554	553	554	-9.0	-1.60	1,400	913,189,760
[7886]	26/10/16	563	563	563	563	-8.0	-1.40	200	928,024,960
[7886]	26/10/15	564	571	551	571	+7.0	+1.24	1,000	941,211,840
[7886]	26/10/14	564	564	554	564	-8.0	-1.40	1,200	929,673,344
[7886]	26/10/13	562	572	562	572	+17.0	+3.06	300	942,860,224
[7886]	26/10/09	552	562	552	555	-7.0	-1.25	500	914,838,144
[7886]	26/10/08	557	572	552	562	-4.0	-0.71	600	926,376,640
[7886]	26/10/07	565	573	565	566	-8.0	-1.39	300	932,970,048
[7886]	26/10/06	556	574	553	574	+21.0	+3.80	1,100	946,156,928
[7886]	26/10/05	561	561	553	553	-17.0	-2.98	700	911,541,440
[7886]	26/10/02	567	574	560	570	-4.0	-0.70	1,300	939,563,520
[7886]	26/10/01	564	584	564	574	+4.0	+0.70	5,000	946,156,928
[7886]	26/09/30	570	570	568	570	+2.0	+0.35	1,400	939,563,520
[7886]	26/09/29	590	590	568	568	-22.0	-3.73	1,300	936,266,752
[7886]	26/09/28	599	599	589	590	-9.0	-1.50	1,000	972,530,624
[7886]	26/09/25	567	599	555	599	+12.0	+2.04	8,400	987,365,824
[7886]	26/09/24	577	587	577	587	+20.0	+3.53	300	967,585,536
[7886]	26/09/18	559	569	559	567	-6.0	-1.05	1,600	934,618,432
[7886]	26/09/17	582	586	563	573	-17.0	-2.88	1,400	944,508,544
[7886]	26/09/16	590	590	590	590	0	+0.00	400	972,530,624
[7886]	26/09/15	591	591	590	590	-5.0	-0.84	200	972,530,624
[7886]	26/09/14	595	595	594	595	-8.0	-1.33	300	980,772,416
[7886]	26/09/11	585	603	575	603	+18.0	+3.08	1,200	993,959,296
[7886]	26/09/10	564	598	564	585	+15.0	+2.63	2,500	964,288,832
[7886]	26/09/09	573	596	567	570	-23.0	-3.88	6,400	939,563,520
[7886]	26/09/08	574	593	562	593	-1.0	-0.17	7,800	977,475,712
[7886]	26/09/07	613	613	593	594	-19.0	-3.10	3,900	979,124,032
[7886]	26/09/04	593	613	586	613	-7.0	-1.13	14,700	1,010,442,816
[7886]	26/09/03	603	621	603	620	-3.0	-0.48	3,000	1,021,981,312
[7886]	26/09/02	624	624	623	623	-1.0	-0.16	1,300	1,026,926,400
[7886]	26/09/01	637	637	609	624	-23.0	-3.55	9,800	1,028,574,784
[7886]	26/08/31	657	657	618	647	-10.0	-1.52	9,200	1,066,486,976
[7886]	26/08/28	656	663	606	657	+9.0	+1.39	19,400	1,082,970,496
[7886]	26/08/27	675	680	638	648	-27.0	-4.00	4,900	1,068,135,360
[7886]	26/08/26	691	691	675	675	-24.0	-3.43	3,000	1,112,641,024
[7886]	26/08/25	714	714	699	699	-15.0	-2.10	200	1,152,201,600
[7886]	26/08/24	714	715	699	714	+3.0	+0.42	1,500	1,176,926,848
[7886]	26/08/21	722	722	711	711	-11.0	-1.52	5,700	1,171,981,824
[7886]	26/08/20	733	733	710	722	+4.0	+0.56	1,500	1,190,113,792
[7886]	26/08/19	721	721	705	718	+1.0	+0.14	6,500	1,183,520,384
[7886]	26/08/18	716	717	714	717	+4.0	+0.56	300	1,181,872,000
[7886]	26/08/17	699	713	699	713	+22	+3.18	4,400	-
[7886]	26/08/14	733	733	691	691	-12	-1.71	5,900	-
[7886]	26/08/13	708	750	693	703	-14	-1.95	3,300	-
[7886]	26/08/12	692	717	692	717	+10	+1.41	1,200	-
[7886]	26/08/10	690	707	690	707	－	－	800	-
[7886]	26/08/07	－	－	－	705	－	－	0	-
[7886]	26/08/06	690	722	684	705	-15	-2.08	3,900	-
[7886]	26/08/05	704	720	701	720	+16	+2.27	900	-
[7886]	26/08/04	701	704	701	704	+4	+0.57	200	-
[7886]	26/08/03	719	719	695	700	-19	-2.64	1,300	-
[7886]	26/07/31	719	719	703	719	0	0.00	2,000	-
[7886]	26/07/30	715	726	688	719	-11	-1.51	2,300	-
[7886]	26/07/29	750	755	695	730	-20	-2.67	7,500	-
[7886]	26/07/28	697	750	686	750	+40	+5.63	7,200	-
[7886]	26/07/27	705	710	705	710	+5	+0.71	300	-
[7886]	26/07/24	692	706	685	705	－	－	3,500	-
[7886]	26/07/23	－	－	－	696	－	－	0	-
[7886]	26/07/22	673	703	673	696	+3	+0.43	1,700	-
[7886]	26/07/21	693	693	693	693	0	0.00	300	-
[7886]	26/07/17	688	693	641	693	+5	+0.73	7,600	-
[7886]	26/07/16	703	703	688	688	-6	-0.86	500	-
[7886]	26/07/15	678	695	678	694	－	－	1,300	-
[7886]	26/07/14	－	－	－	698	－	－	0	-
[7886]	26/07/13	680	700	666	698	-20	-2.79	3,300	-
[7886]	26/07/10	721	721	680	718	-3	-0.42	2,800	-
[7886]	26/07/09	700	735	666	721	-12	-1.64	4,200	-
[7886]	26/07/08	733	733	733	733	+15	+2.09	500	-
[7886]	26/07/07	720	720	718	718	+5	+0.70	800	-
[7886]	26/07/06	686	715	678	713	-3	-0.42	5,400	-
[7886]	26/07/03	671	716	671	716	+10	+1.42	1,800	-
[7886]	26/07/02	721	721	706	706	0	0.00	300	-
[7886]	26/07/01	686	706	686	706	+10	+1.44	500	-
[7886]	26/06/30	720	720	686	696	-24	-3.33	2,000	-
[7886]	26/06/29	704	735	670	720	+1	+0.14	4,800	-
[7886]	26/06/26	707	719	667	719	+12	+1.70	3,000	-
[7886]	26/06/25	657	717	648	707	+10	+1.43	7,200	-
[7886]	26/06/24	660	700	660	697	+27	+4.03	1,300	-
[7886]	26/06/23	739	747	670	670	-54	-7.46	7,700	-
[7886]	26/06/22	735	744	680	724	-11	-1.50	3,600	-
[7886]	26/06/19	698	750	674	735	+40	+5.76	6,500	-
[7886]	26/06/18	660	709	640	695	+25	+3.73	8,000	-
[7886]	26/06/17	629	681	622	670	+41	+6.52	3,000	-
[7886]	26/06/16	630	650	620	629	-1	-0.16	5,900	-
[7886]	26/06/15	620	640	600	630	+10	+1.61	2,100	-
[7886]	26/06/12	610	620	590	620	+10	+1.64	2,000	-
[7886]	26/06/11	607	620	607	610	+13	+2.18	500	-
[7886]	26/06/10	614	614	584	597	-17	-2.77	6,200	-
[7886]	26/06/09	600	615	591	614	+15	+2.50	3,900	-
[7886]	26/06/08	600	608	597	599	-10	-1.64	1,700	-
[7886]	26/06/05	553	620	528	609	+55	+9.93	12,700	-
[7886]	26/06/04	526	576	526	554	-2	-0.36	2,400	-
[7886]	26/06/03	536	556	536	556	0	0.00	1,300	-
[7886]	26/06/02	583	585	555	556	-17	-2.97	1,600	-
[7886]	26/06/01	575	575	540	573	-2	-0.35	2,000	-
[7886]	26/05/29	578	578	570	575	-3	-0.52	1,200	-
[7886]	26/05/28	601	601	572	578	-21	-3.51	3,000	-
[7886]	26/05/27	596	599	584	599	+5	+0.84	900	-
[7886]	26/05/26	599	600	594	594	0	0.00	2,000	-
[7886]	26/05/25	600	600	589	594	+3	+0.51	1,700	-
[7886]	26/05/22	591	591	571	591	-6.0	-1.01	800	-
[7886]	26/05/21	588	607	588	597	+19.0	+3.29	500	-
[7886]	26/05/20	559	582	555	578	+9.0	+1.58	800	-
[7886]	26/05/19	548	618	548	569	+18.0	+3.27	8,800	-
[7886]	26/05/18	568	579	520	551	-27.0	-4.67	7,200	-
[7886]	26/05/15	577	579	567	578	0	+0.00	1,600	-
[7886]	26/05/14	570	578	566	578	-2.0	-0.34	600	-
[7886]	26/05/13	563	580	563	580	+11.0	+1.93	700	-
[7886]	26/05/12	550	594	550	569	+9.0	+1.61	4,500	-
[7886]	26/05/11	533	560	526	560	+22.0	+4.09	7,700	-
[7886]	26/05/08	510	538	510	538	+2.0	+0.37	5,700	-
[7886]	26/05/07	535	540	534	536	+1.0	+0.19	1,900	-
[7886]	26/05/01	540	540	520	535	-5.0	-0.93	3,500	-
[7886]	26/04/30	554	554	540	540	-18.0	-3.23	4,400	-
[7886]	26/04/28	519	608	519	558	+30.0	+5.68	15,600	-
[7886]	26/04/27	523	531	504	528	-3	-0.56	10,800	-
[7886]	26/04/24	521	572	521	531	0	0.00	9,200	-
[7886]	26/04/23	564	564	521	531	-34	-6.02	19,200	-
[7886]	26/04/22	610	610	533	565	-42	-6.92	28,300	-
[7886]	26/04/21	654	654	591	607	-47	-7.19	41,600	-
[7886]	26/04/20	648	655	644	654	+3	+0.46	2,300	-
[7886]	26/04/17	661	661	651	651	-10	-1.51	2,000	-
[7886]	26/04/16	658	682	652	661	-11	-1.64	5,100	-
[7886]	26/04/15	677	677	659	672	-6	-0.88	1,300	-
[7886]	26/04/14	659	688	652	678	+10	+1.50	1,600	-
[7886]	26/04/13	680	680	668	668	-22	-3.19	1,000	-
[7886]	26/04/10	690	690	690	690	0	0.00	200	-
[7886]	26/04/09	690	693	659	690	0	0.00	3,300	-
[7886]	26/04/08	689	690	680	690	+12	+1.77	500	-
[7886]	26/04/07	676	678	676	678	+1	+0.15	400	-
[7886]	26/04/06	670	677	670	677	-1	-0.15	2,000	-
[7886]	26/04/03	653	678	653	678	+15	+2.26	3,900	-
[7886]	26/04/02	682	690	647	663	-29	-4.19	5,900	-
[7886]	26/04/01	701	702	659	692	-23	-3.22	11,800	-
[7886]	26/03/31	715	715	715	715	-6	-0.83	500	-
[7886]	26/03/30	698	770	698	721	-7	-0.96	15,800	-
[7886]	26/03/27	740	746	718	728	-3	-0.41	7,300	-
[7886]	26/03/26	722	731	712	731	+9	+1.25	6,200	-
[7886]	26/03/25	700	735	700	722	+7	+0.98	2,400	-
[7886]	26/03/24	715	715	715	715	0	0.00	1,800	-
[7886]	26/03/23	722	724	715	715	-9	-1.24	7,400	-
[7886]	26/03/19	719	725	719	724	-10	-1.36	2,200	-
[7886]	26/03/18	713	744	698	734	+14	+1.94	17,300	-
[7886]	26/03/17	725	726	713	720	0	0.00	1,800	-
[7886]	26/03/16	722	739	720	720	-2	-0.28	3,800	-
[7886]	26/03/13	722	722	722	722	-24	-3.22	100	-
[7886]	26/03/12	724	746	724	746	+19	+2.61	1,400	-
[7886]	26/03/11	735	739	727	727	0	0.00	600	-
[7886]	26/03/10	733	733	718	727	-6	-0.82	1,100	-
[7886]	26/03/09	766	769	685	733	-36	-4.68	28,100	-
[7886]	26/03/06	782	782	769	769	-28	-3.51	1,000	-
[7886]	26/03/05	760	797	760	797	+56	+7.56	2,700	-
[7886]	26/03/04	767	767	740	741	-34	-4.39	16,500	-
[7886]	26/03/03	827	827	775	775	-67	-7.96	4,800	-
[7886]	26/03/02	792	855	792	842	+51	+6.45	5,300	-
[7886]	26/02/27	784	819	781	791	+15	+1.93	1,400	-
[7886]	26/02/26	780	780	776	776	-5	-0.64	1,200	-
[7886]	26/02/25	790	790	781	781	+1	+0.13	600	-
[7886]	26/02/24	780	784	775	780	0	0.00	3,600	-
[7886]	26/02/20	788	793	775	780	-11	-1.39	4,500	-
[7886]	26/02/19	805	805	761	791	-14	-1.74	4,900	-
[7886]	26/02/18	842	842	795	805	-40	-4.73	3,300	-
[7886]	26/02/17	859	859	845	845	-29	-3.32	1,400	-
[7886]	26/02/16	919	919	831	874	-30	-3.32	4,000	-
[7886]	26/02/13	931	931	904	904	-16	-1.74	800	-
[7886]	26/02/12	850	920	836	920	+69	+8.11	4,900	-
[7886]	26/02/10	851	851	851	851	+10	+1.19	400	-
[7886]	26/02/09	859	867	839	841	+2	+0.24	3,600	-
[7886]	26/02/06	830	854	822	839	0	0.00	6,700	-
[7886]	26/02/05	847	847	836	839	-23	-2.67	800	-
[7886]	26/02/04	838	862	838	862	－	－	400	-
[7886]	26/02/03	－	－	－	863	－	－	0	-
[7886]	26/02/02	848	863	843	863	0	0.00	1,700	-
[7886]	26/01/30	847	863	833	863	-14	-1.60	400	-
[7886]	26/01/29	853	877	832	877	+9	+1.04	500	-
[7886]	26/01/28	849	868	836	868	－	－	1,500	-
[7886]	26/01/27	－	－	－	909	－	－	0	-
[7886]	26/01/26	904	915	898	909	+5	+0.55	2,200	-
[7886]	26/01/23	901	919	901	904	-8	-0.88	800	-
[7886]	26/01/22	912	912	912	912	-15	-1.62	100	-
[7886]	26/01/21	920	927	920	927	0	0.00	400	-
[7886]	26/01/20	897	940	878	927	+30	+3.34	11,800	-
[7886]	26/01/19	871	897	871	897	+26	+2.99	10,200	-
[7886]	26/01/16	895	895	871	871	+5	+0.58	1,900	-
[7886]	26/01/15	878	890	863	866	-14	-1.59	2,300	-
[7886]	26/01/14	832	880	832	880	+48	+5.77	3,100	-
[7886]	26/01/13	881	881	832	832	-38	-4.37	2,500	-
[7886]	26/01/09	880	890	870	870	-20	-2.25	1,700	-
[7886]	26/01/08	880	927	870	890	+10	+1.14	12,600	-
[7886]	26/01/07	814	880	814	880	+36	+4.27	10,400	-
[7886]	26/01/06	792	845	784	844	+52	+6.57	13,500	-
[7886]	26/01/05	757	825	757	792	+35	+4.62	20,500	-
[7886]	25/12/30	758	758	749	757	+14	+1.88	2,300	-
[7886]	25/12/29	756	756	740	743	+2	+0.27	16,600	-
[7886]	25/12/26	767	774	733	741	-20	-2.63	70,100	-
[7886]	25/12/25	762	769	747	761	-4	-0.52	11,300	-
[7886]	25/12/24	782	782	741	765	-16	-2.05	14,800	-
[7886]	25/12/23	781	782	772	781	+9	+1.17	4,300	-
[7886]	25/12/22	778	787	772	772	-1	-0.13	50,200	-
[7886]	25/12/19	781	793	773	773	-7	-0.90	9,600	-
[7886]	25/12/18	788	792	780	780	-9	-1.14	17,100	-
[7886]	25/12/17	812	935	787	789	-8	-1.00	191,800	-
[7886]	25/12/16	854	854	797	797	-63	-7.33	8,800	-
[7886]	25/12/15	884	884	858	860	-24	-2.71	2,700	-
[7886]	25/12/12	884	884	884	884	+15	+1.73	100	-
[7886]	25/12/11	854	869	854	869	+16	+1.88	200	-
[7886]	25/12/10	889	889	851	853	-34	-3.83	1,800	-
[7886]	25/12/09	851	891	851	887	+34	+3.99	1,800	-
[7886]	25/12/08	851	869	851	853	+2	+0.24	1,300	-
[7886]	25/12/05	854	861	851	851	-8	-0.93	1,200	-
[7886]	25/12/04	883	888	859	859	-9	-1.04	2,400	-
[7886]	25/12/03	850	879	850	868	+20	+2.36	1,900	-
[7886]	25/12/02	877	892	848	848	-27	-3.09	2,500	-
[7886]	25/12/01	875	886	850	875	-11	-1.24	5,800	-
[7886]	25/11/28	815	900	815	886	+71	+8.71	53,600	-
[7886]	25/11/27	805	819	804	815	+13	+1.62	1,100	-
[7886]	25/11/26	791	817	791	802	+2	+0.25	7,300	-
[7886]	25/11/25	826	829	799	800	-23	-2.79	8,100	-
[7886]	25/11/21	814	874	801	823	+9	+1.11	24,000	-
[7886]	25/11/20	783	930	780	814	+34	+4.36	137,400	-
[7886]	25/11/19	789	789	762	780	-17	-2.13	8,600	-
[7886]	25/11/18	814	815	797	797	-22	-2.69	14,100	-
[7886]	25/11/17	825	825	815	819	-21	-2.50	4,900	-
[7886]	25/11/14	891	891	840	840	-51	-5.72	6,600	-
[7886]	25/11/13	910	910	891	891	-4	-0.45	2,400	-
[7886]	25/11/12	920	920	895	895	-29	-3.14	4,100	-
[7886]	25/11/11	907	924	907	924	+47	+5.36	1,000	-
[7886]	25/11/10	882	885	866	877	-11	-1.24	1,600	-
[7886]	25/11/07	899	908	882	888	-14	-1.55	4,800	-
[7886]	25/11/06	920	990	902	902	-28	-3.01	17,100	-
[7886]	25/11/05	880	930	852	930	+46	+5.20	72,100	-
[7886]	25/11/04	890	890	856	884	-4	-0.45	10,400	-
[7886]	25/10/31	899	900	888	888	-16	-1.77	2,600	-
[7886]	25/10/30	910	910	895	904	+5	+0.56	600	-
[7886]	25/10/29	920	920	895	899	-18	-1.96	3,800	-
[7886]	25/10/28	937	937	917	917	-23	-2.45	1,900	-
[7886]	25/10/27	932	940	930	940	+5	+0.53	1,100	-
[7886]	25/10/24	962	966	935	935	-27	-2.81	5,800	-
[7886]	25/10/23	965	965	962	962	-3	-0.31	700	-
[7886]	25/10/22	965	965	965	965	+11	+1.15	300	-
[7886]	25/10/21	964	977	954	954	-7	-0.73	5,200	-
[7886]	25/10/20	944	966	929	961	+32	+3.44	3,900	-
[7886]	25/10/17	937	949	927	929	-14	-1.48	4,800	-
[7886]	25/10/16	975	975	937	943	-42	-4.26	9,400	-
[7886]	25/10/15	913	987	898	985	+87	+9.69	84,500	-
[7886]	25/10/14	973	973	884	898	-78	-7.99	28,300	-
[7886]	25/10/10	1,014	1,014	976	976	-23	-2.30	4,800	-
[7886]	25/10/09	976	1,016	976	999	+19	+1.94	5,900	-
[7886]	25/10/08	977	997	975	980	-3	-0.31	2,100	-
[7886]	25/10/07	1,000	1,005	982	983	-31	-3.06	7,900	-
[7886]	25/10/06	991	1,023	987	1,014	+4	+0.40	12,000	-
[7886]	25/10/03	988	1,034	981	1,010	+22	+2.23	19,800	-
[7886]	25/10/02	957	1,035	957	988	+42	+4.44	104,900	-
[7886]	25/10/01	980	982	930	946	-62	-6.15	26,800	-
[7886]	25/09/30	993	1,010	975	1,008	+13	+1.31	7,500	-
[7886]	25/09/29	1,027	1,027	980	995	-9	-0.90	8,400	-
[7886]	25/09/26	1,002	1,066	991	1,004	+2	+0.20	49,500	-
[7886]	25/09/25	1,007	1,018	1,002	1,002	-5	-0.50	5,400	-
[7886]	25/09/24	1,013	1,025	1,007	1,007	-11	-1.08	6,800	-
[7886]	25/09/22	1,037	1,067	987	1,018	-19	-1.83	15,000	-
[7886]	25/09/19	1,081	1,081	983	1,037	-44	-4.07	23,900	-
[7886]	25/09/18	1,060	1,104	1,055	1,081	+7	+0.65	20,600	-
[7886]	25/09/17	1,060	1,085	1,053	1,074	+2	+0.19	7,600	-
[7886]	25/09/16	1,079	1,089	1,054	1,072	-9	-0.83	16,800	-
[7886]	25/09/12	1,126	1,133	1,081	1,081	-45	-4.00	23,500	-
[7886]	25/09/11	1,147	1,162	1,123	1,126	-51	-4.33	29,200	-
[7886]	25/09/10	1,134	1,185	1,089	1,177	+43	+3.79	48,900	-
[7886]	25/09/09	1,058	1,267	1,049	1,134	+78	+7.39	68,000	-
[7886]	25/09/08	1,098	1,098	1,039	1,056	-31	-2.85	9,800	-
[7886]	25/09/05	1,094	1,140	1,063	1,087	-10	-0.91	22,100	-