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
[7888]	26/10/29	800	808	800	808	+7.0	+0.87	317,300	24,630,882,304
[7888]	26/10/28	821	821	801	801	-13.0	-1.60	125,300	24,417,495,040
[7888]	26/10/27	818	820	809	814	-3.0	-0.37	84,500	24,813,783,040
[7888]	26/10/26	817	820	811	817	+3.0	+0.37	72,500	24,905,234,432
[7888]	26/10/23	818	818	797	814	-8.0	-0.97	133,200	24,813,783,040
[7888]	26/10/22	829	833	817	822	-10.0	-1.20	67,600	25,057,654,784
[7888]	26/10/21	833	836	827	832	+9.0	+1.09	61,100	25,362,491,392
[7888]	26/10/20	829	836	820	823	-11.0	-1.32	100,900	25,088,137,216
[7888]	26/10/19	830	837	825	834	-1.0	-0.12	49,400	25,423,458,304
[7888]	26/10/16	821	835	815	835	+23.0	+2.83	100,100	25,453,942,784
[7888]	26/10/15	831	832	812	812	-34.0	-4.02	259,800	24,752,816,128
[7888]	26/10/14	851	858	845	846	-7.0	-0.82	127,900	25,789,263,872
[7888]	26/10/13	836	864	832	853	-35.0	-3.94	342,600	26,002,651,136
[7888]	26/10/09	898	906	885	888	-6.0	-0.67	232,700	27,069,583,360
[7888]	26/10/08	906	906	884	894	-17.0	-1.87	149,100	27,252,484,096
[7888]	26/10/07	918	926	911	911	-11.0	-1.19	100,600	27,770,710,016
[7888]	26/10/06	910	925	905	922	+17.0	+1.88	103,500	28,106,031,104
[7888]	26/10/05	908	916	903	905	-2.0	-0.22	101,300	27,587,807,232
[7888]	26/10/02	912	920	904	907	-10.0	-1.09	95,700	27,648,774,144
[7888]	26/10/01	924	924	908	917	-12.0	-1.29	80,200	27,953,610,752
[7888]	26/09/30	917	932	917	929	+8.0	+0.87	87,900	28,319,416,320
[7888]	26/09/29	919	924	912	921	+12.0	+1.32	137,000	28,075,546,624
[7888]	26/09/28	900	919	900	909	+13.0	+1.45	102,900	27,709,741,056
[7888]	26/09/25	899	905	896	896	-3.0	-0.33	71,300	27,313,453,056
[7888]	26/09/24	900	908	896	899	-1.0	-0.11	102,000	27,404,904,448
[7888]	26/09/18	903	908	896	900	-3.0	-0.33	79,100	27,435,386,880
[7888]	26/09/17	880	904	880	903	+25.0	+2.85	112,500	27,526,838,272
[7888]	26/09/16	878	887	877	878	+3.0	+0.34	50,400	26,764,744,704
[7888]	26/09/15	865	878	865	875	+3.0	+0.34	61,300	26,673,293,312
[7888]	26/09/14	858	873	854	872	+14.0	+1.63	84,600	26,581,841,920
[7888]	26/09/11	851	863	843	858	-7.0	-0.81	111,500	26,155,069,440
[7888]	26/09/10	869	870	860	865	-7.0	-0.80	97,000	26,368,456,704
[7888]	26/09/09	882	888	871	872	-16.0	-1.80	106,700	26,581,841,920
[7888]	26/09/08	901	903	883	888	-26.0	-2.84	165,600	27,069,583,360
[7888]	26/09/07	898	914	898	914	+18.0	+2.01	117,800	27,862,159,360
[7888]	26/09/04	893	899	883	896	0	+0.00	92,900	27,313,453,056
[7888]	26/09/03	893	902	889	896	+3.0	+0.34	103,000	27,313,453,056
[7888]	26/09/02	900	900	890	893	-17.0	-1.87	101,700	27,222,001,664
[7888]	26/09/01	908	919	903	910	-6.0	-0.66	92,700	27,740,225,536
[7888]	26/08/31	903	918	898	916	+6.0	+0.66	121,000	27,923,128,320
[7888]	26/08/28	903	916	903	910	0	+0.00	77,400	27,740,225,536
[7888]	26/08/27	912	920	906	910	-6.0	-0.66	82,500	27,740,225,536
[7888]	26/08/26	903	916	903	916	+13.0	+1.44	76,900	27,923,128,320
[7888]	26/08/25	907	911	898	903	-6.0	-0.66	70,400	27,526,838,272
[7888]	26/08/24	915	923	905	909	-6.0	-0.66	86,300	27,709,741,056
[7888]	26/08/21	918	919	905	915	-3.0	-0.33	72,900	27,892,643,840
[7888]	26/08/20	900	920	897	918	+25.0	+2.80	80,400	27,984,095,232
[7888]	26/08/19	927	927	890	893	-39.0	-4.18	187,500	27,222,001,664
[7888]	26/08/18	933	948	929	932	-4.0	-0.43	103,500	28,410,867,712
[7888]	26/08/17	932	943	929	936	+5	+0.54	117,500	-
[7888]	26/08/14	921	937	918	931	+4	+0.43	100,300	-
[7888]	26/08/13	920	927	914	927	+8	+0.87	104,300	-
[7888]	26/08/12	948	948	914	919	-29	-3.06	157,400	-
[7888]	26/08/10	949	957	936	948	+2	+0.21	107,700	-
[7888]	26/08/07	946	956	933	946	+3	+0.32	161,000	-
[7888]	26/08/06	933	950	926	943	+13	+1.40	116,400	-
[7888]	26/08/05	933	951	929	930	-8	-0.85	108,300	-
[7888]	26/08/04	933	950	933	938	+2	+0.21	117,000	-
[7888]	26/08/03	960	960	920	936	-37	-3.80	195,800	-
[7888]	26/07/31	962	986	946	973	+21	+2.21	219,700	-
[7888]	26/07/30	946	965	933	952	+7	+0.74	308,100	-
[7888]	26/07/29	912	949	900	945	+31	+3.39	294,400	-
[7888]	26/07/28	939	939	908	914	-23	-2.45	210,700	-
[7888]	26/07/27	929	938	924	937	+23	+2.52	171,500	-
[7888]	26/07/24	927	930	914	914	-19	-2.04	162,500	-
[7888]	26/07/23	950	965	930	933	-15	-1.58	141,000	-
[7888]	26/07/22	957	959	943	948	-6	-0.63	210,700	-
[7888]	26/07/21	921	961	921	954	+37	+4.03	413,000	-
[7888]	26/07/17	921	939	911	917	-4	-0.43	382,000	-
[7888]	26/07/16	924	948	920	921	-3	-0.32	905,300	-
[7888]	26/07/15	924	924	924	924	+150	+19.38	151,100	-
[7888]	26/07/14	767	775	761	774	+7	+0.91	154,500	-
[7888]	26/07/13	777	783	763	767	0	0.00	97,400	-
[7888]	26/07/10	766	774	763	767	+8	+1.05	107,300	-
[7888]	26/07/09	755	761	750	759	+4	+0.53	110,700	-
[7888]	26/07/08	763	767	755	755	-12	-1.56	115,500	-
[7888]	26/07/07	777	778	767	767	-5	-0.65	87,100	-
[7888]	26/07/06	769	778	768	772	+8	+1.05	90,200	-
[7888]	26/07/03	760	768	754	764	+4	+0.53	113,200	-
[7888]	26/07/02	762	769	756	760	+2	+0.26	65,000	-
[7888]	26/07/01	758	762	753	758	+3	+0.40	52,000	-
[7888]	26/06/30	759	760	747	755	-4	-0.53	82,200	-
[7888]	26/06/29	759	762	748	759	+6	+0.80	75,800	-
[7888]	26/06/26	763	767	749	753	-10	-1.31	107,900	-
[7888]	26/06/25	770	774	763	763	-1	-0.13	38,000	-
[7888]	26/06/24	771	777	760	764	-8	-1.04	63,700	-
[7888]	26/06/23	792	792	772	772	-19	-2.40	100,400	-
[7888]	26/06/22	800	804	791	791	-7	-0.88	74,600	-
[7888]	26/06/19	806	811	794	798	-2	-0.25	79,500	-
[7888]	26/06/18	793	803	790	800	+7	+0.88	60,500	-
[7888]	26/06/17	784	806	784	793	+9	+1.15	125,200	-
[7888]	26/06/16	795	795	779	784	-11	-1.38	79,900	-
[7888]	26/06/15	780	797	780	795	+26	+3.38	111,600	-
[7888]	26/06/12	775	779	766	769	+11	+1.45	94,400	-
[7888]	26/06/11	760	763	746	758	-8	-1.04	115,400	-
[7888]	26/06/10	771	771	760	766	-8	-1.03	111,500	-
[7888]	26/06/09	775	791	769	774	-1	-0.13	103,600	-
[7888]	26/06/08	772	785	766	775	-12	-1.52	118,300	-
[7888]	26/06/05	781	793	778	787	+4	+0.51	69,100	-
[7888]	26/06/04	790	791	776	783	-13	-1.63	99,600	-
[7888]	26/06/03	796	800	787	796	+12	+1.53	67,100	-
[7888]	26/06/02	791	794	772	784	-16	-2.00	130,800	-
[7888]	26/06/01	800	803	787	800	+2	+0.25	139,300	-
[7888]	26/05/29	805	810	798	798	-7	-0.87	113,800	-
[7888]	26/05/28	806	810	791	805	-14	-1.71	160,100	-
[7888]	26/05/27	824	828	816	819	-3	-0.36	394,500	-
[7888]	26/05/26	815	822	809	822	+8	+0.98	77,500	-
[7888]	26/05/25	808	821	807	814	+13	+1.62	100,100	-
[7888]	26/05/22	807	807	795	801	+1.0	+0.12	110,200	-
[7888]	26/05/21	819	820	795	800	-8.0	-0.99	243,800	-
[7888]	26/05/20	831	831	798	808	-22.0	-2.65	245,800	-
[7888]	26/05/19	850	855	828	830	-11.0	-1.31	130,800	-
[7888]	26/05/18	846	848	838	841	+1.0	+0.12	136,700	-
[7888]	26/05/15	847	859	833	840	-5.0	-0.59	87,900	-
[7888]	26/05/14	855	857	845	845	-12.0	-1.40	82,800	-
[7888]	26/05/13	860	863	854	857	-3.0	-0.35	63,400	-
[7888]	26/05/12	867	876	860	860	-7.0	-0.81	66,000	-
[7888]	26/05/11	868	871	863	867	+9.0	+1.05	60,200	-
[7888]	26/05/08	864	869	852	858	-10.0	-1.15	96,000	-
[7888]	26/05/07	870	877	864	868	+10.0	+1.17	98,900	-
[7888]	26/05/01	860	864	844	858	-8.0	-0.92	100,900	-
[7888]	26/04/30	861	866	843	866	+6.0	+0.70	133,100	-
[7888]	26/04/28	849	860	844	860	+11.0	+1.30	101,700	-
[7888]	26/04/27	844	853	837	849	+10	+1.19	77,100	-
[7888]	26/04/24	845	849	832	839	-6	-0.71	112,400	-
[7888]	26/04/23	850	853	834	845	-2	-0.24	100,400	-
[7888]	26/04/22	863	863	845	847	-20	-2.31	122,300	-
[7888]	26/04/21	877	879	866	867	0	0.00	67,100	-
[7888]	26/04/20	871	874	865	867	0	0.00	52,400	-
[7888]	26/04/17	871	871	866	867	-7	-0.80	71,000	-
[7888]	26/04/16	869	883	869	874	+5	+0.58	67,100	-
[7888]	26/04/15	885	892	867	869	-12	-1.36	97,900	-
[7888]	26/04/14	883	894	877	881	0	0.00	118,500	-
[7888]	26/04/13	870	881	866	881	+7	+0.80	98,700	-
[7888]	26/04/10	881	889	872	874	0	0.00	173,500	-
[7888]	26/04/09	884	891	872	874	-7	-0.79	206,700	-
[7888]	26/04/08	883	893	872	881	-1	-0.11	378,500	-
[7888]	26/04/07	910	912	873	882	-14	-1.56	217,700	-
[7888]	26/04/06	897	905	886	896	+14	+1.59	111,300	-
[7888]	26/04/03	883	895	877	882	+7	+0.80	74,700	-
[7888]	26/04/02	909	911	871	875	-19	-2.13	91,600	-
[7888]	26/04/01	888	894	876	894	+46	+5.42	109,100	-
[7888]	26/03/31	845	861	841	848	-6	-0.70	115,300	-
[7888]	26/03/30	838	855	828	854	-23	-2.62	112,400	-
[7888]	26/03/27	873	886	870	877	-11	-1.24	74,900	-
[7888]	26/03/26	900	905	876	888	-12	-1.33	62,000	-
[7888]	26/03/25	900	907	896	900	+25	+2.86	96,000	-
[7888]	26/03/24	876	882	863	875	+29	+3.43	82,800	-
[7888]	26/03/23	858	858	837	846	-46	-5.16	117,900	-
[7888]	26/03/19	905	910	888	892	-33	-3.57	122,900	-
[7888]	26/03/18	905	925	902	925	+34	+3.82	89,700	-
[7888]	26/03/17	894	905	885	891	+8	+0.91	83,200	-
[7888]	26/03/16	885	893	875	883	-4	-0.45	66,000	-
[7888]	26/03/13	900	903	886	887	-26	-2.85	118,200	-
[7888]	26/03/12	923	929	906	913	-23	-2.46	113,300	-
[7888]	26/03/11	952	960	936	936	-3	-0.32	64,700	-
[7888]	26/03/10	936	944	922	939	+25	+2.74	115,200	-
[7888]	26/03/09	923	925	891	914	-69	-7.02	183,700	-
[7888]	26/03/06	975	990	958	983	-10	-1.01	119,400	-
[7888]	26/03/05	985	1,002	977	993	+47	+4.97	99,300	-
[7888]	26/03/04	991	998	927	946	-86	-8.33	281,600	-
[7888]	26/03/03	1,055	1,069	1,029	1,032	-38	-3.55	143,200	-
[7888]	26/03/02	1,044	1,077	1,040	1,070	-4	-0.37	119,500	-
[7888]	26/02/27	1,053	1,074	1,041	1,074	+39	+3.77	148,000	-
[7888]	26/02/26	1,069	1,077	1,034	1,035	-25	-2.36	146,100	-
[7888]	26/02/25	1,045	1,065	1,033	1,060	+16	+1.53	104,100	-
[7888]	26/02/24	1,027	1,054	1,020	1,044	+26	+2.55	159,500	-
[7888]	26/02/20	1,040	1,044	1,018	1,018	-30	-2.86	138,100	-
[7888]	26/02/19	1,054	1,054	1,036	1,048	-9	-0.85	112,500	-
[7888]	26/02/18	1,062	1,077	1,057	1,057	-5	-0.47	82,800	-
[7888]	26/02/17	1,057	1,071	1,050	1,062	+5	+0.47	82,300	-
[7888]	26/02/16	1,057	1,068	1,050	1,057	+3	+0.28	97,100	-
[7888]	26/02/13	1,070	1,088	1,048	1,054	-32	-2.95	140,100	-
[7888]	26/02/12	1,050	1,086	1,050	1,086	+40	+3.82	217,100	-
[7888]	26/02/10	1,034	1,053	1,032	1,046	+15	+1.45	102,900	-
[7888]	26/02/09	1,050	1,050	1,031	1,031	-5	-0.48	77,300	-
[7888]	26/02/06	1,025	1,037	1,018	1,036	+6	+0.58	102,600	-
[7888]	26/02/05	1,029	1,032	1,014	1,030	+17	+1.68	114,500	-
[7888]	26/02/04	1,006	1,021	1,001	1,013	+13	+1.30	118,500	-
[7888]	26/02/03	972	1,000	971	1,000	+40	+4.17	146,400	-
[7888]	26/02/02	963	984	960	960	-3	-0.31	105,700	-
[7888]	26/01/30	962	967	950	963	+7	+0.73	90,800	-
[7888]	26/01/29	956	963	941	956	0	0.00	91,800	-
[7888]	26/01/28	966	968	947	956	-19	-1.95	140,700	-
[7888]	26/01/27	971	978	961	975	+4	+0.41	96,800	-
[7888]	26/01/26	1,008	1,008	971	971	-50	-4.90	168,600	-
[7888]	26/01/23	1,029	1,030	1,008	1,021	-2	-0.20	88,100	-
[7888]	26/01/22	1,032	1,041	1,014	1,023	-6	-0.58	127,500	-
[7888]	26/01/21	1,011	1,038	1,000	1,029	+1	+0.10	169,800	-
[7888]	26/01/20	1,053	1,055	1,020	1,028	-23	-2.19	167,800	-
[7888]	26/01/19	1,058	1,069	1,028	1,051	-13	-1.22	208,900	-
[7888]	26/01/16	1,055	1,076	1,050	1,064	+10	+0.95	228,100	-
[7888]	26/01/15	1,052	1,078	1,032	1,054	+12	+1.15	509,200	-
[7888]	26/01/14	1,009	1,051	979	1,042	+138	+15.27	989,200	-
[7888]	26/01/13	920	921	895	904	-9	-0.99	261,400	-
[7888]	26/01/09	935	937	909	913	-12	-1.30	125,600	-
[7888]	26/01/08	934	938	922	925	-8	-0.86	128,300	-
[7888]	26/01/07	915	933	913	933	+13	+1.41	127,000	-
[7888]	26/01/06	900	922	900	920	+21	+2.34	107,500	-
[7888]	26/01/05	898	909	891	899	+11	+1.24	159,300	-
[7888]	25/12/30	890	895	885	888	-2	-0.22	88,700	-
[7888]	25/12/29	877	895	876	890	+16	+1.83	140,500	-
[7888]	25/12/26	873	875	866	874	+3	+0.34	67,000	-
[7888]	25/12/25	858	872	858	871	+13	+1.52	66,500	-
[7888]	25/12/24	871	872	858	858	-10	-1.15	67,700	-
[7888]	25/12/23	859	868	853	868	+10	+1.17	88,500	-
[7888]	25/12/22	845	859	843	858	+18	+2.14	110,800	-
[7888]	25/12/19	831	840	829	840	+13	+1.57	125,900	-
[7888]	25/12/18	824	830	817	827	+1	+0.12	97,700	-
[7888]	25/12/17	824	832	820	826	0	0.00	75,800	-
[7888]	25/12/16	845	845	825	826	-17	-2.02	127,400	-
[7888]	25/12/15	830	843	824	843	+10	+1.20	76,900	-
[7888]	25/12/12	836	842	830	833	+8	+0.97	80,600	-
[7888]	25/12/11	846	846	825	825	-13	-1.55	84,700	-
[7888]	25/12/10	839	845	834	838	+4	+0.48	65,200	-
[7888]	25/12/09	839	840	833	834	-5	-0.60	99,100	-
[7888]	25/12/08	845	853	830	839	+4	+0.48	218,200	-
[7888]	25/12/05	827	838	824	835	+13	+1.58	92,500	-
[7888]	25/12/04	810	824	808	822	+12	+1.48	69,500	-
[7888]	25/12/03	818	820	805	810	-8	-0.98	131,500	-
[7888]	25/12/02	830	832	818	818	-12	-1.45	74,800	-
[7888]	25/12/01	836	838	827	830	-5	-0.60	168,700	-
[7888]	25/11/28	834	837	828	835	+1	+0.12	80,100	-
[7888]	25/11/27	829	835	826	834	-6	-0.71	168,500	-
[7888]	25/11/26	831	842	827	840	+14	+1.69	348,200	-
[7888]	25/11/25	830	830	822	826	+4	+0.49	109,800	-
[7888]	25/11/21	816	830	814	822	-2	-0.24	108,200	-
[7888]	25/11/20	825	829	820	824	+9	+1.10	61,200	-
[7888]	25/11/19	818	825	812	815	-3	-0.37	140,500	-
[7888]	25/11/18	829	838	818	818	-13	-1.56	191,100	-
[7888]	25/11/17	838	842	831	831	-5	-0.60	126,000	-
[7888]	25/11/14	850	857	835	836	-24	-2.79	100,200	-
[7888]	25/11/13	861	864	857	860	+1	+0.12	43,400	-
[7888]	25/11/12	848	862	842	859	+12	+1.42	62,000	-
[7888]	25/11/11	845	847	834	847	+3	+0.36	55,100	-
[7888]	25/11/10	842	849	840	844	+9	+1.08	48,600	-
[7888]	25/11/07	841	845	830	835	-11	-1.30	57,300	-
[7888]	25/11/06	845	854	842	846	+5	+0.59	48,900	-
[7888]	25/11/05	846	849	822	841	-10	-1.18	102,900	-
[7888]	25/11/04	839	854	836	851	+8	+0.95	87,900	-
[7888]	25/10/31	833	845	827	843	+10	+1.20	103,600	-
[7888]	25/10/30	845	847	833	833	-11	-1.30	107,100	-
[7888]	25/10/29	858	858	828	844	-14	-1.63	144,100	-
[7888]	25/10/28	870	881	858	858	-20	-2.28	135,500	-
[7888]	25/10/27	888	894	875	878	-4	-0.45	122,100	-
[7888]	25/10/24	889	892	879	882	-5	-0.56	121,600	-
[7888]	25/10/23	861	889	858	887	+21	+2.42	147,000	-
[7888]	25/10/22	850	866	845	866	+16	+1.88	93,300	-
[7888]	25/10/21	852	854	842	850	+2	+0.24	115,800	-
[7888]	25/10/20	842	852	838	848	+12	+1.44	101,200	-
[7888]	25/10/17	824	836	820	836	+5	+0.60	125,700	-
[7888]	25/10/16	843	848	827	831	-10	-1.19	115,500	-
[7888]	25/10/15	830	841	826	841	+26	+3.19	147,900	-
[7888]	25/10/14	829	844	812	815	-23	-2.74	268,500	-
[7888]	25/10/10	867	872	835	838	-68	-7.51	536,700	-
[7888]	25/10/09	905	915	899	906	+6	+0.67	376,500	-
[7888]	25/10/08	885	907	885	900	+15	+1.69	179,500	-
[7888]	25/10/07	882	894	880	885	+8	+0.91	145,200	-
[7888]	25/10/06	879	880	866	877	+27	+3.18	119,300	-
[7888]	25/10/03	843	852	836	850	+16	+1.92	134,900	-
[7888]	25/10/02	837	843	824	834	+5	+0.60	116,800	-
[7888]	25/10/01	855	855	826	829	-34	-3.94	165,900	-
[7888]	25/09/30	866	871	853	863	-3	-0.35	115,700	-
[7888]	25/09/29	885	889	866	866	-12	-1.37	79,200	-
[7888]	25/09/26	880	889	876	878	-2	-0.23	85,400	-
[7888]	25/09/25	882	891	880	880	-2	-0.23	88,900	-
[7888]	25/09/24	881	884	870	882	+1	+0.11	142,600	-
[7888]	25/09/22	889	897	881	881	-7	-0.79	67,200	-
[7888]	25/09/19	899	910	885	888	-11	-1.22	114,900	-
[7888]	25/09/18	907	907	894	899	-8	-0.88	78,500	-
[7888]	25/09/17	908	912	881	907	-6	-0.66	198,800	-
[7888]	25/09/16	909	919	906	913	0	0.00	66,600	-
[7888]	25/09/12	923	925	912	913	-6	-0.65	97,000	-
[7888]	25/09/11	935	935	919	919	-10	-1.08	142,900	-
[7888]	25/09/10	934	940	925	929	-2	-0.21	99,000	-
[7888]	25/09/09	916	936	916	931	+15	+1.64	129,400	-
[7888]	25/09/08	909	916	902	916	+12	+1.33	173,100	-
[7888]	25/09/05	890	905	888	904	+17	+1.92	103,700	-