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
[7896]	26/10/29	502	505	498	505	+2.0	+0.40	1,300	2,254,034,688
[7896]	26/10/28	502	503	501	503	0	+0.00	400	2,245,107,712
[7896]	26/10/27	507	507	503	503	-5.0	-0.98	700	2,245,107,712
[7896]	26/10/26	508	508	508	508	+7.0	+1.40	600	2,267,425,024
[7896]	26/10/23	499	501	499	501	+2.0	+0.40	1,000	2,236,180,992
[7896]	26/10/22	499	501	499	499	-3.0	-0.60	1,700	2,227,254,016
[7896]	26/10/21	498	502	498	502	+3.0	+0.60	800	2,240,644,352
[7896]	26/10/20	501	501	499	499	-2.0	-0.40	1,800	2,227,254,016
[7896]	26/10/19	500	501	500	501	+1.0	+0.20	300	2,236,180,992
[7896]	26/10/16	501	501	500	500	-3.0	-0.60	500	2,231,717,376
[7896]	26/10/15	499	503	498	503	+4.0	+0.80	500	2,245,107,712
[7896]	26/10/14	500	502	498	499	0	+0.00	900	2,227,254,016
[7896]	26/10/13	500	500	499	499	-1.0	-0.20	700	2,227,254,016
[7896]	26/10/09	500	500	500	500	0	+0.00	400	2,231,717,376
[7896]	26/10/08	501	504	500	500	0	+0.00	700	2,231,717,376
[7896]	26/10/07	500	503	500	500	0	+0.00	800	2,231,717,376
[7896]	26/10/06	501	501	500	500	-1.0	-0.20	900	2,231,717,376
[7896]	26/10/05	501	501	501	501	0	+0.00	500	2,236,180,992
[7896]	26/10/02	506	506	501	501	-5.0	-0.99	800	2,236,180,992
[7896]	26/10/01	506	506	506	506	+2.0	+0.40	100	2,258,498,048
[7896]	26/09/30	505	506	504	504	-1.0	-0.20	1,400	2,249,571,328
[7896]	26/09/29	505	505	505	505	+4.0	+0.80	300	2,254,034,688
[7896]	26/09/28	504	506	501	501	-2.0	-0.40	2,100	2,236,180,992
[7896]	26/09/25	503	505	503	503	+1.0	+0.20	1,000	2,245,107,712
[7896]	26/09/24	505	505	502	502	-1.0	-0.20	1,800	2,240,644,352
[7896]	26/09/18	510	510	503	503	-1.0	-0.20	1,600	2,245,107,712
[7896]	26/09/17	506	506	502	504	-3.0	-0.59	1,100	2,249,571,328
[7896]	26/09/16	501	507	501	507	+2.0	+0.40	2,200	2,262,961,664
[7896]	26/09/15	505	505	505	505	0	+0.00	100	2,254,034,688
[7896]	26/09/14	505	505	505	505	0	+0.00	200	2,254,034,688
[7896]	26/09/11	506	506	505	505	-2.0	-0.39	400	2,254,034,688
[7896]	26/09/10	507	507	507	507	0	+0.00	300	2,262,961,664
[7896]	26/09/09	507	507	507	507	0	+0.00	200	2,262,961,664
[7896]	26/09/08	509	509	507	507	0	+0.00	700	2,262,961,664
[7896]	26/09/07	507	507	507	507	+1.0	+0.20	100	2,262,961,664
[7896]	26/09/04	508	508	506	506	-3.0	-0.59	600	2,258,498,048
[7896]	26/09/03	509	509	509	509	0	+0.00	400	2,271,888,384
[7896]	26/09/02	509	509	507	509	+1.0	+0.20	700	2,271,888,384
[7896]	26/09/01	506	508	506	508	+4.0	+0.79	1,000	2,267,425,024
[7896]	26/08/31	504	504	504	504	0	+0.00	1,500	2,249,571,328
[7896]	26/08/28	510	510	500	504	-6.0	-1.18	8,600	2,249,571,328
[7896]	26/08/27	514	514	510	510	-1.0	-0.20	1,100	2,276,351,744
[7896]	26/08/26	511	514	511	511	0	+0.00	400	2,280,815,360
[7896]	26/08/25	514	514	511	511	0	+0.00	300	2,280,815,360
[7896]	26/08/24	515	515	511	511	-4.0	-0.78	600	2,280,815,360
[7896]	26/08/21	515	515	515	515	0	+0.00	200	2,298,669,056
[7896]	26/08/20	509	515	509	515	+5.0	+0.98	800	2,298,669,056
[7896]	26/08/19	510	510	509	510	-3.0	-0.58	400	2,276,351,744
[7896]	26/08/18	513	513	510	513	+3.0	+0.59	800	2,289,742,080
[7896]	26/08/17	512	512	510	510	0	0.00	600	-
[7896]	26/08/14	507	516	507	510	+2	+0.39	1,400	-
[7896]	26/08/13	507	510	507	508	+1	+0.20	1,300	-
[7896]	26/08/12	511	511	507	507	-3	-0.59	1,000	-
[7896]	26/08/10	508	510	504	510	+6	+1.19	800	-
[7896]	26/08/07	505	506	504	504	0	0.00	500	-
[7896]	26/08/06	505	505	503	504	-1	-0.20	600	-
[7896]	26/08/05	503	505	503	505	+2	+0.40	500	-
[7896]	26/08/04	505	505	503	503	-2	-0.40	200	-
[7896]	26/08/03	509	509	505	505	-4	-0.79	1,800	-
[7896]	26/07/31	511	526	508	509	+1	+0.20	7,700	-
[7896]	26/07/30	505	508	505	508	+2	+0.40	400	-
[7896]	26/07/29	515	515	506	506	-2	-0.39	900	-
[7896]	26/07/28	510	511	508	508	0	0.00	800	-
[7896]	26/07/27	515	515	508	508	－	－	200	-
[7896]	26/07/24	－	－	－	508	－	－	0	-
[7896]	26/07/23	510	510	508	508	-2	-0.39	1,200	-
[7896]	26/07/22	510	510	507	510	0	0.00	1,400	-
[7896]	26/07/21	514	514	510	510	+3	+0.59	600	-
[7896]	26/07/17	509	509	505	507	-3	-0.59	800	-
[7896]	26/07/16	516	516	510	510	-4	-0.78	500	-
[7896]	26/07/15	509	514	509	514	+5	+0.98	300	-
[7896]	26/07/14	514	514	509	509	0	0.00	400	-
[7896]	26/07/13	511	511	509	509	-5	-0.97	400	-
[7896]	26/07/10	521	521	510	514	+1	+0.19	900	-
[7896]	26/07/09	506	514	506	513	+4	+0.79	900	-
[7896]	26/07/08	510	510	509	509	+4	+0.79	600	-
[7896]	26/07/07	508	508	505	505	+2	+0.40	1,900	-
[7896]	26/07/06	502	505	502	503	+2	+0.40	1,300	-
[7896]	26/07/03	500	510	500	501	+1	+0.20	800	-
[7896]	26/07/02	500	501	500	500	0	0.00	600	-
[7896]	26/07/01	508	508	500	500	-8	-1.57	2,400	-
[7896]	26/06/30	493	510	492	508	+17	+3.46	3,100	-
[7896]	26/06/29	492	492	491	491	0	0.00	500	-
[7896]	26/06/26	490	491	489	491	+1	+0.20	1,000	-
[7896]	26/06/25	488	491	488	490	0	0.00	600	-
[7896]	26/06/24	490	490	490	490	0	0.00	600	-
[7896]	26/06/23	489	490	489	490	+1	+0.20	600	-
[7896]	26/06/22	489	490	489	489	0	0.00	500	-
[7896]	26/06/19	489	490	489	489	0	0.00	1,200	-
[7896]	26/06/18	489	490	488	489	0	0.00	1,800	-
[7896]	26/06/17	488	490	488	489	+2	+0.41	2,800	-
[7896]	26/06/16	489	489	486	487	-2	-0.41	2,200	-
[7896]	26/06/15	489	490	488	489	+1	+0.20	1,400	-
[7896]	26/06/12	488	490	487	488	0	0.00	1,600	-
[7896]	26/06/11	491	491	488	488	-3	-0.61	1,400	-
[7896]	26/06/10	492	494	491	491	+1	+0.20	1,400	-
[7896]	26/06/09	492	493	490	490	0	0.00	700	-
[7896]	26/06/08	489	492	489	490	+1	+0.20	1,100	-
[7896]	26/06/05	490	491	488	489	-1	-0.20	1,800	-
[7896]	26/06/04	488	490	488	490	-5	-1.01	1,500	-
[7896]	26/06/03	495	498	495	495	+3	+0.61	900	-
[7896]	26/06/02	498	501	492	492	-6	-1.20	2,900	-
[7896]	26/06/01	496	498	496	498	+5	+1.01	700	-
[7896]	26/05/29	496	496	489	493	-3	-0.60	4,000	-
[7896]	26/05/28	496	496	491	496	0	0.00	1,400	-
[7896]	26/05/27	489	496	487	496	-7	-1.39	10,100	-
[7896]	26/05/26	503	506	503	503	0	0.00	700	-
[7896]	26/05/25	504	507	503	503	0	0.00	900	-
[7896]	26/05/22	501	509	501	503	+2.0	+0.40	2,000	-
[7896]	26/05/21	－	－	－	501	－	－	0	-
[7896]	26/05/20	502	502	500	501	-1.0	-0.20	1,900	-
[7896]	26/05/19	505	507	502	502	0	+0.00	700	-
[7896]	26/05/18	500	503	500	502	+2.0	+0.40	1,900	-
[7896]	26/05/15	500	502	500	500	0	+0.00	1,300	-
[7896]	26/05/14	501	503	500	500	-1.0	-0.20	6,300	-
[7896]	26/05/13	508	508	500	501	-11.0	-2.15	5,200	-
[7896]	26/05/12	509	512	509	512	+4.0	+0.79	1,500	-
[7896]	26/05/11	505	510	505	508	+3.0	+0.59	1,300	-
[7896]	26/05/08	504	506	501	505	0	+0.00	1,900	-
[7896]	26/05/07	511	511	505	505	0	+0.00	3,300	-
[7896]	26/05/01	501	510	500	505	+5.0	+1.00	7,000	-
[7896]	26/04/30	502	533	500	500	-2.0	-0.40	23,300	-
[7896]	26/04/28	502	503	501	502	0	+0.00	3,100	-
[7896]	26/04/27	507	508	501	502	-6	-1.18	7,800	-
[7896]	26/04/24	505	508	501	508	+2	+0.40	3,400	-
[7896]	26/04/23	507	507	506	506	-1	-0.20	900	-
[7896]	26/04/22	510	510	507	507	-3	-0.59	1,400	-
[7896]	26/04/21	510	510	509	510	+1	+0.20	500	-
[7896]	26/04/20	508	511	508	509	+1	+0.20	500	-
[7896]	26/04/17	511	516	505	508	-3	-0.59	5,100	-
[7896]	26/04/16	519	519	511	511	-8	-1.54	2,600	-
[7896]	26/04/15	512	519	510	519	+7	+1.37	9,200	-
[7896]	26/04/14	518	519	512	512	-6	-1.16	6,800	-
[7896]	26/04/13	519	521	517	518	-1	-0.19	1,600	-
[7896]	26/04/10	517	519	516	519	-1	-0.19	1,400	-
[7896]	26/04/09	517	520	517	520	+4	+0.78	800	-
[7896]	26/04/08	522	522	516	516	-1	-0.19	1,100	-
[7896]	26/04/07	519	522	517	517	-1	-0.19	1,800	-
[7896]	26/04/06	529	529	518	518	-11	-2.08	2,100	-
[7896]	26/04/03	534	534	529	529	-5	-0.94	3,300	-
[7896]	26/04/02	534	537	534	534	0	0.00	1,400	-
[7896]	26/04/01	534	536	534	534	0	0.00	1,400	-
[7896]	26/03/31	534	534	534	534	+1	+0.19	700	-
[7896]	26/03/30	532	536	530	533	-39	-6.82	4,300	-
[7896]	26/03/27	560	572	560	572	+10	+1.78	7,100	-
[7896]	26/03/26	559	562	557	562	+5	+0.90	3,100	-
[7896]	26/03/25	557	557	554	557	+6	+1.09	1,000	-
[7896]	26/03/24	556	558	551	551	+1	+0.18	1,800	-
[7896]	26/03/23	556	556	550	550	-6	-1.08	2,500	-
[7896]	26/03/19	559	559	551	556	-3	-0.54	1,600	-
[7896]	26/03/18	557	559	557	559	+6	+1.08	1,100	-
[7896]	26/03/17	557	557	553	553	0	0.00	1,300	-
[7896]	26/03/16	559	559	553	553	-6	-1.07	1,400	-
[7896]	26/03/13	540	559	536	559	+3	+0.54	7,900	-
[7896]	26/03/12	572	577	553	556	-16	-2.80	9,300	-
[7896]	26/03/11	566	575	566	572	+7	+1.24	4,800	-
[7896]	26/03/10	558	565	553	565	+7	+1.25	3,300	-
[7896]	26/03/09	546	559	543	558	+11	+2.01	7,000	-
[7896]	26/03/06	548	551	544	547	-3	-0.55	2,900	-
[7896]	26/03/05	549	558	543	550	+1	+0.18	2,500	-
[7896]	26/03/04	559	559	541	549	-7	-1.26	3,000	-
[7896]	26/03/03	559	559	553	556	+1	+0.18	4,500	-
[7896]	26/03/02	555	557	550	555	+6	+1.09	2,200	-
[7896]	26/02/27	546	549	546	549	+3	+0.55	2,700	-
[7896]	26/02/26	541	546	540	546	+6	+1.11	2,100	-
[7896]	26/02/25	541	541	537	540	+4	+0.75	1,600	-
[7896]	26/02/24	539	542	536	536	-3	-0.56	2,300	-
[7896]	26/02/20	537	539	532	539	+7	+1.32	1,100	-
[7896]	26/02/19	530	533	530	532	+1	+0.19	2,200	-
[7896]	26/02/18	530	541	530	531	+2	+0.38	1,600	-
[7896]	26/02/17	530	534	529	529	-4	-0.75	1,500	-
[7896]	26/02/16	529	533	528	533	+4	+0.76	600	-
[7896]	26/02/13	530	530	515	529	0	0.00	8,600	-
[7896]	26/02/12	540	541	529	529	-10	-1.86	7,300	-
[7896]	26/02/10	537	540	537	539	+3	+0.56	400	-
[7896]	26/02/09	543	543	536	536	-1	-0.19	4,000	-
[7896]	26/02/06	537	543	537	537	+1	+0.19	1,500	-
[7896]	26/02/05	542	549	536	536	-12	-2.19	2,600	-
[7896]	26/02/04	540	548	540	548	+8	+1.48	900	-
[7896]	26/02/03	549	550	540	540	-9	-1.64	2,600	-
[7896]	26/02/02	548	549	541	549	+10	+1.86	6,000	-
[7896]	26/01/30	535	546	534	539	+5	+0.94	4,800	-
[7896]	26/01/29	534	537	533	534	-4	-0.74	900	-
[7896]	26/01/28	535	538	535	538	+3	+0.56	500	-
[7896]	26/01/27	538	538	535	535	-3	-0.56	1,000	-
[7896]	26/01/26	538	539	535	538	0	0.00	1,000	-
[7896]	26/01/23	537	539	531	538	+3	+0.56	1,000	-
[7896]	26/01/22	538	538	531	535	-2	-0.37	2,000	-
[7896]	26/01/21	544	544	537	537	-2	-0.37	700	-
[7896]	26/01/20	540	540	539	539	-2	-0.37	700	-
[7896]	26/01/19	539	541	536	541	+2	+0.37	2,200	-
[7896]	26/01/16	540	540	531	539	+3	+0.56	1,500	-
[7896]	26/01/15	535	541	530	536	+1	+0.19	3,700	-
[7896]	26/01/14	536	538	535	535	+1	+0.19	1,200	-
[7896]	26/01/13	531	534	528	534	+4	+0.75	1,600	-
[7896]	26/01/09	530	530	527	530	+7	+1.34	2,400	-
[7896]	26/01/08	522	523	522	523	+3	+0.58	500	-
[7896]	26/01/07	526	529	520	520	-5	-0.95	8,800	-
[7896]	26/01/06	524	525	524	525	+1	+0.19	4,000	-
[7896]	26/01/05	524	525	521	524	+5	+0.96	1,400	-
[7896]	25/12/30	518	520	518	519	+3	+0.58	800	-
[7896]	25/12/29	520	521	516	516	-2	-0.39	3,000	-
[7896]	25/12/26	518	520	518	518	-1	-0.19	2,900	-
[7896]	25/12/25	518	521	518	519	+3	+0.58	500	-
[7896]	25/12/24	520	522	516	516	-2	-0.39	1,300	-
[7896]	25/12/23	521	521	515	518	-3	-0.58	1,200	-
[7896]	25/12/22	530	530	521	521	+1	+0.19	1,500	-
[7896]	25/12/19	522	522	520	520	-2	-0.38	1,200	-
[7896]	25/12/18	527	527	522	522	-3	-0.57	700	-
[7896]	25/12/17	520	525	518	525	0	0.00	5,300	-
[7896]	25/12/16	516	529	515	525	+10	+1.94	2,400	-
[7896]	25/12/15	514	515	511	515	+4	+0.78	2,000	-
[7896]	25/12/12	520	541	510	511	-7	-1.35	11,400	-
[7896]	25/12/11	517	524	516	518	+1	+0.19	700	-
[7896]	25/12/10	510	524	510	517	+3	+0.58	5,400	-
[7896]	25/12/09	514	514	509	514	+4	+0.78	1,300	-
[7896]	25/12/08	513	515	510	510	0	0.00	2,500	-
[7896]	25/12/05	507	514	506	510	-2	-0.39	2,900	-
[7896]	25/12/04	513	513	509	512	+3	+0.59	1,800	-
[7896]	25/12/03	506	511	506	509	-1	-0.20	1,800	-
[7896]	25/12/02	516	516	510	510	-5	-0.97	1,700	-
[7896]	25/12/01	515	515	512	515	+6	+1.18	1,300	-
[7896]	25/11/28	509	513	507	509	+2	+0.39	2,100	-
[7896]	25/11/27	511	511	507	507	-4	-0.78	400	-
[7896]	25/11/26	505	511	505	511	+8	+1.59	800	-
[7896]	25/11/25	501	510	501	503	+3	+0.60	2,100	-
[7896]	25/11/21	498	500	498	500	+2	+0.40	1,400	-
[7896]	25/11/20	502	502	498	498	+2	+0.40	1,700	-
[7896]	25/11/19	496	507	493	496	-6	-1.20	8,700	-
[7896]	25/11/18	506	516	502	502	-2	-0.40	3,200	-
[7896]	25/11/17	501	505	501	504	+2	+0.40	800	-
[7896]	25/11/14	506	506	499	502	-6	-1.18	7,600	-
[7896]	25/11/13	507	509	504	508	+1	+0.20	3,600	-
[7896]	25/11/12	510	510	507	507	-3	-0.59	1,400	-
[7896]	25/11/11	509	510	506	510	+2	+0.39	800	-
[7896]	25/11/10	505	510	504	508	-2	-0.39	12,000	-
[7896]	25/11/07	513	513	506	510	-2	-0.39	5,400	-
[7896]	25/11/06	513	513	509	512	-5	-0.97	600	-
[7896]	25/11/05	513	517	501	517	+4	+0.78	10,600	-
[7896]	25/11/04	513	518	511	513	0	0.00	4,000	-
[7896]	25/10/31	519	520	513	513	-4	-0.77	5,900	-
[7896]	25/10/30	512	517	512	517	+6	+1.17	5,500	-
[7896]	25/10/29	514	523	511	511	-8	-1.54	5,000	-
[7896]	25/10/28	518	519	517	519	+5	+0.97	700	-
[7896]	25/10/27	517	517	511	514	-6	-1.15	5,300	-
[7896]	25/10/24	522	524	520	520	-6	-1.14	4,300	-
[7896]	25/10/23	526	526	525	526	0	0.00	1,400	-
[7896]	25/10/22	531	531	526	526	-1	-0.19	1,900	-
[7896]	25/10/21	529	534	527	527	-5	-0.94	1,400	-
[7896]	25/10/20	527	537	525	532	+7	+1.33	3,000	-
[7896]	25/10/17	527	527	522	525	-1	-0.19	1,800	-
[7896]	25/10/16	530	530	526	526	-4	-0.75	2,700	-
[7896]	25/10/15	526	530	526	530	+2	+0.38	1,200	-
[7896]	25/10/14	528	540	527	528	0	0.00	4,900	-
[7896]	25/10/10	532	532	528	528	-4	-0.75	200	-
[7896]	25/10/09	534	534	532	532	-1	-0.19	900	-
[7896]	25/10/08	534	540	533	533	0	0.00	3,000	-
[7896]	25/10/07	534	534	533	533	-2	-0.37	700	-
[7896]	25/10/06	531	535	523	535	+14	+2.69	2,100	-
[7896]	25/10/03	516	526	516	521	+5	+0.97	700	-
[7896]	25/10/02	521	527	516	516	-4	-0.77	2,000	-
[7896]	25/10/01	526	526	520	520	-8	-1.52	3,100	-
[7896]	25/09/30	531	531	526	528	+1	+0.19	3,100	-
[7896]	25/09/29	539	539	527	527	-5	-0.94	2,700	-
[7896]	25/09/26	532	533	532	532	0	0.00	800	-
[7896]	25/09/25	530	532	530	532	+2	+0.38	3,600	-
[7896]	25/09/24	538	538	530	530	-1	-0.19	3,900	-
[7896]	25/09/22	533	537	528	531	-2	-0.38	3,900	-
[7896]	25/09/19	530	533	530	533	+1	+0.19	1,800	-
[7896]	25/09/18	527	532	526	532	+3	+0.57	6,200	-
[7896]	25/09/17	527	530	525	529	+2	+0.38	3,900	-
[7896]	25/09/16	526	529	525	527	0	0.00	3,300	-
[7896]	25/09/12	530	530	526	527	-2	-0.38	1,400	-
[7896]	25/09/11	529	529	523	529	+1	+0.19	1,300	-
[7896]	25/09/10	530	530	528	528	-1	-0.19	1,100	-
[7896]	25/09/09	534	534	529	529	0	0.00	1,900	-
[7896]	25/09/08	539	539	524	529	+10	+1.93	14,500	-
[7896]	25/09/05	514	519	514	519	+5	+0.97	3,200	-