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
[7897]	26/10/29	117	117	113	113	-2.0	-1.74	183,400	3,203,787,008
[7897]	26/10/28	113	117	113	115	+2.0	+1.77	245,500	3,260,491,264
[7897]	26/10/27	113	113	112	113	0	+0.00	123,900	3,203,787,008
[7897]	26/10/26	112	114	112	113	+2.0	+1.80	77,700	3,203,787,008
[7897]	26/10/23	112	113	111	111	-1.0	-0.89	107,000	3,147,082,752
[7897]	26/10/22	111	114	111	112	0	+0.00	119,100	3,175,435,008
[7897]	26/10/21	111	113	111	112	+2.0	+1.82	114,500	3,175,435,008
[7897]	26/10/20	113	113	109	110	-3.0	-2.65	254,400	3,118,730,752
[7897]	26/10/19	112	113	112	113	+1.0	+0.89	46,700	3,203,787,008
[7897]	26/10/16	112	113	111	112	+1.0	+0.90	70,200	3,175,435,008
[7897]	26/10/15	113	113	110	111	-2.0	-1.77	235,800	3,147,082,752
[7897]	26/10/14	113	114	113	113	0	+0.00	109,900	3,203,787,008
[7897]	26/10/13	114	114	113	113	0	+0.00	84,500	3,203,787,008
[7897]	26/10/09	112	115	112	113	+1.0	+0.89	112,600	3,203,787,008
[7897]	26/10/08	113	113	111	112	-2.0	-1.75	173,200	3,175,435,008
[7897]	26/10/07	116	116	113	114	-1.0	-0.87	273,500	3,232,139,264
[7897]	26/10/06	118	119	115	115	-3.0	-2.54	206,300	3,260,491,264
[7897]	26/10/05	116	120	114	118	+3.0	+2.61	366,600	3,345,547,520
[7897]	26/10/02	113	125	111	115	+3.0	+2.68	1,506,600	3,260,491,264
[7897]	26/10/01	120	121	112	112	-6.0	-5.08	508,900	3,175,435,008
[7897]	26/09/30	120	121	114	118	0	+0.00	759,700	3,345,547,520
[7897]	26/09/29	137	138	115	118	-18.0	-13.24	3,708,400	3,345,547,520
[7897]	26/09/28	117	148	112	136	+28.0	+25.93	10,608,400	3,855,885,312
[7897]	26/09/25	108	108	107	108	+1.0	+0.93	48,500	3,062,026,496
[7897]	26/09/24	107	108	107	107	0	+0.00	92,600	3,033,674,496
[7897]	26/09/18	107	107	106	107	0	+0.00	55,000	3,033,674,496
[7897]	26/09/17	107	107	106	107	+1.0	+0.94	63,600	3,033,674,496
[7897]	26/09/16	105	107	105	106	0	+0.00	91,000	3,005,322,496
[7897]	26/09/15	105	106	105	106	+1.0	+0.95	69,700	3,005,322,496
[7897]	26/09/14	105	106	105	105	-1.0	-0.94	63,700	2,976,970,240
[7897]	26/09/11	105	106	104	106	+1.0	+0.95	98,100	3,005,322,496
[7897]	26/09/10	104	105	104	105	0	+0.00	127,200	2,976,970,240
[7897]	26/09/09	105	107	105	105	-2.0	-1.87	110,000	2,976,970,240
[7897]	26/09/08	106	107	106	107	0	+0.00	108,000	3,033,674,496
[7897]	26/09/07	106	107	105	107	+1.0	+0.94	101,100	3,033,674,496
[7897]	26/09/04	105	106	104	106	+1.0	+0.95	127,000	3,005,322,496
[7897]	26/09/03	105	105	103	105	0	+0.00	181,300	2,976,970,240
[7897]	26/09/02	106	106	104	105	-2.0	-1.87	184,400	2,976,970,240
[7897]	26/09/01	106	108	106	107	-1.0	-0.93	209,500	3,033,674,496
[7897]	26/08/31	108	108	108	108	0	+0.00	134,100	3,062,026,496
[7897]	26/08/28	109	109	103	108	-1.0	-0.92	324,400	3,062,026,496
[7897]	26/08/27	109	110	108	109	0	+0.00	176,600	3,090,378,752
[7897]	26/08/26	108	109	107	109	+1.0	+0.93	100,500	3,090,378,752
[7897]	26/08/25	107	108	107	108	+2.0	+1.89	132,500	3,062,026,496
[7897]	26/08/24	106	107	106	106	0	+0.00	102,600	3,005,322,496
[7897]	26/08/21	106	107	105	106	0	+0.00	100,500	3,005,322,496
[7897]	26/08/20	105	106	105	106	+1.0	+0.95	88,900	3,005,322,496
[7897]	26/08/19	106	106	104	105	-1.0	-0.94	135,100	2,976,970,240
[7897]	26/08/18	105	106	105	106	+1.0	+0.95	86,600	3,005,322,496
[7897]	26/08/17	105	106	104	105	0	0.00	125,700	-
[7897]	26/08/14	103	105	103	105	+1	+0.96	109,600	-
[7897]	26/08/13	104	104	104	104	0	0.00	129,600	-
[7897]	26/08/12	103	104	103	104	+1	+0.97	116,800	-
[7897]	26/08/10	103	104	102	103	0	0.00	147,200	-
[7897]	26/08/07	103	103	102	103	0	0.00	167,900	-
[7897]	26/08/06	102	103	102	103	+1	+0.98	95,500	-
[7897]	26/08/05	102	102	101	102	0	0.00	83,600	-
[7897]	26/08/04	100	102	100	102	+1	+0.99	150,300	-
[7897]	26/08/03	104	104	101	101	+1	+1.00	220,700	-
[7897]	26/07/31	100	101	100	100	0	0.00	118,900	-
[7897]	26/07/30	100	101	100	100	-1	-0.99	90,600	-
[7897]	26/07/29	101	101	100	101	0	0.00	73,500	-
[7897]	26/07/28	100	101	99	101	+1	+1.00	122,900	-
[7897]	26/07/27	102	102	99	100	-1	-0.99	163,600	-
[7897]	26/07/24	100	102	100	101	-1	-0.98	178,300	-
[7897]	26/07/23	100	102	100	102	0	0.00	154,800	-
[7897]	26/07/22	100	102	100	102	0	0.00	93,200	-
[7897]	26/07/21	100	102	100	102	+3	+3.03	160,800	-
[7897]	26/07/17	101	101	99	99	-3	-2.94	159,100	-
[7897]	26/07/16	103	104	102	102	-1	-0.97	148,000	-
[7897]	26/07/15	103	103	102	103	0	0.00	118,000	-
[7897]	26/07/14	101	103	101	103	+1	+0.98	85,900	-
[7897]	26/07/13	103	103	102	102	-1	-0.97	101,800	-
[7897]	26/07/10	101	103	101	103	0	0.00	94,900	-
[7897]	26/07/09	101	103	101	103	+1	+0.98	95,400	-
[7897]	26/07/08	102	102	101	102	-1	-0.97	100,500	-
[7897]	26/07/07	102	103	102	103	0	0.00	156,400	-
[7897]	26/07/06	101	104	101	103	+2	+1.98	187,200	-
[7897]	26/07/03	99	101	99	101	+3	+3.06	154,000	-
[7897]	26/07/02	98	99	98	98	-1	-1.01	148,200	-
[7897]	26/07/01	99	100	98	99	0	0.00	169,800	-
[7897]	26/06/30	99	99	98	99	+2	+2.06	212,800	-
[7897]	26/06/29	97	99	97	97	-1	-1.02	181,600	-
[7897]	26/06/26	99	99	97	98	0	0.00	173,600	-
[7897]	26/06/25	98	99	98	98	0	0.00	178,600	-
[7897]	26/06/24	97	98	97	98	0	0.00	189,900	-
[7897]	26/06/23	100	100	97	98	-1	-1.01	255,500	-
[7897]	26/06/22	99	101	99	99	0	0.00	167,600	-
[7897]	26/06/19	100	101	99	99	-1	-1.00	193,000	-
[7897]	26/06/18	99	100	99	100	0	0.00	175,300	-
[7897]	26/06/17	98	100	98	100	+1	+1.01	172,300	-
[7897]	26/06/16	99	99	98	99	0	0.00	180,900	-
[7897]	26/06/15	99	99	98	99	0	0.00	216,300	-
[7897]	26/06/12	99	99	98	99	+1	+1.02	201,300	-
[7897]	26/06/11	98	98	96	98	+1	+1.03	261,700	-
[7897]	26/06/10	99	99	96	97	-2	-2.02	347,500	-
[7897]	26/06/09	99	100	99	99	0	0.00	355,100	-
[7897]	26/06/08	99	100	99	99	-1	-1.00	213,800	-
[7897]	26/06/05	99	102	99	100	0	0.00	256,600	-
[7897]	26/06/04	101	101	99	100	-1	-0.99	186,200	-
[7897]	26/06/03	100	101	99	101	+1	+1.00	213,200	-
[7897]	26/06/02	100	100	99	100	0	0.00	251,000	-
[7897]	26/06/01	103	103	100	100	-3	-2.91	238,400	-
[7897]	26/05/29	102	103	101	103	+1	+0.98	205,500	-
[7897]	26/05/28	101	104	100	102	+2	+2.00	250,000	-
[7897]	26/05/27	100	101	100	100	0	0.00	203,100	-
[7897]	26/05/26	100	101	99	100	-1	-0.99	226,100	-
[7897]	26/05/25	102	105	100	101	0	0.00	320,000	-
[7897]	26/05/22	101	101	100	101	0	+0.00	203,100	-
[7897]	26/05/21	99	101	99	101	+2.0	+2.02	286,200	-
[7897]	26/05/20	101	101	98	99	-4.0	-3.88	359,300	-
[7897]	26/05/19	101	103	100	103	+2.0	+1.98	259,900	-
[7897]	26/05/18	101	101	100	101	0	+0.00	210,300	-
[7897]	26/05/15	102	103	100	101	-2.0	-1.94	212,500	-
[7897]	26/05/14	104	105	102	103	0	+0.00	240,000	-
[7897]	26/05/13	104	104	103	103	+1.0	+0.98	153,400	-
[7897]	26/05/12	104	104	102	102	-1.0	-0.97	190,500	-
[7897]	26/05/11	105	105	103	103	-2.0	-1.90	172,300	-
[7897]	26/05/08	104	105	103	105	+1.0	+0.96	197,900	-
[7897]	26/05/07	103	104	102	104	+2.0	+1.96	200,800	-
[7897]	26/05/01	104	104	101	102	-2.0	-1.92	286,500	-
[7897]	26/04/30	103	104	102	104	0	+0.00	208,800	-
[7897]	26/04/28	101	104	101	104	+3.0	+2.97	232,800	-
[7897]	26/04/27	104	104	101	101	-1	-0.98	333,100	-
[7897]	26/04/24	103	104	100	102	-2	-1.92	378,700	-
[7897]	26/04/23	105	105	104	104	-1	-0.95	232,400	-
[7897]	26/04/22	106	106	105	105	-2	-1.87	220,500	-
[7897]	26/04/21	107	107	105	107	+2	+1.90	247,000	-
[7897]	26/04/20	106	106	105	105	0	0.00	211,000	-
[7897]	26/04/17	105	106	105	105	0	0.00	202,100	-
[7897]	26/04/16	106	106	105	105	0	0.00	176,700	-
[7897]	26/04/15	106	106	105	105	-1	-0.94	228,600	-
[7897]	26/04/14	105	106	105	106	+2	+1.92	213,100	-
[7897]	26/04/13	106	107	104	104	-2	-1.89	235,100	-
[7897]	26/04/10	107	107	105	106	0	0.00	191,700	-
[7897]	26/04/09	108	108	106	106	0	0.00	170,900	-
[7897]	26/04/08	106	107	105	106	0	0.00	234,500	-
[7897]	26/04/07	106	107	106	106	-1	-0.93	156,600	-
[7897]	26/04/06	106	107	106	107	+1	+0.94	161,800	-
[7897]	26/04/03	106	107	105	106	+1	+0.95	173,300	-
[7897]	26/04/02	107	107	105	105	-2	-1.87	218,800	-
[7897]	26/04/01	107	107	106	107	+1	+0.94	189,100	-
[7897]	26/03/31	106	106	105	106	+1	+0.95	224,600	-
[7897]	26/03/30	105	106	105	105	-2	-1.87	141,400	-
[7897]	26/03/27	106	108	106	107	0	0.00	85,600	-
[7897]	26/03/26	108	109	107	107	-1	-0.93	168,200	-
[7897]	26/03/25	107	108	107	108	+3	+2.86	221,900	-
[7897]	26/03/24	106	107	105	105	0	0.00	231,000	-
[7897]	26/03/23	107	107	105	105	-2	-1.87	240,600	-
[7897]	26/03/19	109	109	107	107	-3	-2.73	190,100	-
[7897]	26/03/18	109	110	108	110	+1	+0.92	225,400	-
[7897]	26/03/17	107	109	107	109	+2	+1.87	166,700	-
[7897]	26/03/16	109	109	107	107	-1	-0.93	161,200	-
[7897]	26/03/13	108	109	107	108	-1	-0.92	178,000	-
[7897]	26/03/12	109	109	107	109	+1	+0.93	207,100	-
[7897]	26/03/11	108	110	108	108	+1	+0.93	212,900	-
[7897]	26/03/10	108	108	106	107	+1	+0.94	242,600	-
[7897]	26/03/09	108	108	104	106	-3	-2.75	392,700	-
[7897]	26/03/06	110	110	109	109	-1	-0.91	200,300	-
[7897]	26/03/05	112	112	108	110	0	0.00	278,700	-
[7897]	26/03/04	111	111	110	110	-2	-1.79	227,600	-
[7897]	26/03/03	113	114	112	112	-1	-0.88	202,900	-
[7897]	26/03/02	115	115	113	113	-3	-2.59	268,900	-
[7897]	26/02/27	114	116	113	116	+3	+2.65	204,500	-
[7897]	26/02/26	113	115	113	113	0	0.00	156,400	-
[7897]	26/02/25	115	115	113	113	-2	-1.74	143,300	-
[7897]	26/02/24	114	115	114	115	+1	+0.88	106,200	-
[7897]	26/02/20	113	114	113	114	+1	+0.88	154,400	-
[7897]	26/02/19	114	114	113	113	0	0.00	84,500	-
[7897]	26/02/18	113	114	113	113	-1	-0.88	114,500	-
[7897]	26/02/17	112	114	112	114	+1	+0.88	119,900	-
[7897]	26/02/16	112	113	112	113	+1	+0.89	100,700	-
[7897]	26/02/13	113	113	112	112	-1	-0.88	143,000	-
[7897]	26/02/12	113	114	112	113	0	0.00	125,200	-
[7897]	26/02/10	112	113	112	113	+1	+0.89	111,700	-
[7897]	26/02/09	113	113	112	112	0	0.00	99,000	-
[7897]	26/02/06	111	113	111	112	-1	-0.88	95,200	-
[7897]	26/02/05	112	113	111	113	+1	+0.89	92,100	-
[7897]	26/02/04	111	113	111	112	+2	+1.82	142,200	-
[7897]	26/02/03	111	112	110	110	-1	-0.90	266,000	-
[7897]	26/02/02	111	113	110	111	-2	-1.77	141,000	-
[7897]	26/01/30	110	113	110	113	+4	+3.67	227,600	-
[7897]	26/01/29	112	113	108	109	-4	-3.54	295,400	-
[7897]	26/01/28	113	114	113	113	-2	-1.74	118,000	-
[7897]	26/01/27	115	115	114	115	+1	+0.88	190,500	-
[7897]	26/01/26	116	116	114	114	-2	-1.72	150,000	-
[7897]	26/01/23	115	116	114	116	+2	+1.75	157,900	-
[7897]	26/01/22	115	115	114	114	0	0.00	136,000	-
[7897]	26/01/21	114	115	114	114	-1	-0.87	109,000	-
[7897]	26/01/20	117	117	115	115	-2	-1.71	235,500	-
[7897]	26/01/19	113	117	113	117	+2	+1.74	165,900	-
[7897]	26/01/16	113	115	112	115	+3	+2.68	216,000	-
[7897]	26/01/15	112	113	112	112	0	0.00	93,400	-
[7897]	26/01/14	112	113	112	112	0	0.00	116,800	-
[7897]	26/01/13	114	114	112	112	-2	-1.75	102,500	-
[7897]	26/01/09	112	114	112	114	+1	+0.88	141,100	-
[7897]	26/01/08	113	114	112	113	+2	+1.80	153,200	-
[7897]	26/01/07	113	113	111	111	-2	-1.77	144,500	-
[7897]	26/01/06	110	114	110	113	+2	+1.80	206,600	-
[7897]	26/01/05	111	112	110	111	0	0.00	119,500	-
[7897]	25/12/30	109	111	109	111	+1	+0.91	79,400	-
[7897]	25/12/29	108	110	108	110	+1	+0.92	155,700	-
[7897]	25/12/26	109	110	109	109	-1	-0.91	113,900	-
[7897]	25/12/25	110	110	109	110	+1	+0.92	66,800	-
[7897]	25/12/24	111	111	109	109	-2	-1.80	134,300	-
[7897]	25/12/23	111	111	109	111	+2	+1.83	147,100	-
[7897]	25/12/22	111	111	109	109	-2	-1.80	131,100	-
[7897]	25/12/19	109	111	108	111	+2	+1.83	127,700	-
[7897]	25/12/18	109	110	108	109	-1	-0.91	181,100	-
[7897]	25/12/17	110	111	109	110	0	0.00	212,600	-
[7897]	25/12/16	112	112	110	110	-1	-0.90	128,200	-
[7897]	25/12/15	110	111	110	111	0	0.00	104,100	-
[7897]	25/12/12	110	111	109	111	0	0.00	163,100	-
[7897]	25/12/11	110	111	109	111	0	0.00	137,600	-
[7897]	25/12/10	111	111	110	111	+1	+0.91	114,800	-
[7897]	25/12/09	110	111	110	110	-1	-0.90	161,000	-
[7897]	25/12/08	111	111	110	111	+1	+0.91	127,700	-
[7897]	25/12/05	112	112	110	110	-2	-1.79	144,100	-
[7897]	25/12/04	111	112	110	112	0	0.00	161,100	-
[7897]	25/12/03	110	112	110	112	+1	+0.90	238,800	-
[7897]	25/12/02	110	111	110	111	+1	+0.91	233,900	-
[7897]	25/12/01	112	113	110	110	-3	-2.65	342,500	-
[7897]	25/11/28	113	114	111	113	+1	+0.89	231,800	-
[7897]	25/11/27	112	112	109	112	+1	+0.90	189,800	-
[7897]	25/11/26	110	111	109	111	-1	-0.89	108,400	-
[7897]	25/11/25	109	112	109	112	+5	+4.67	239,100	-
[7897]	25/11/21	108	108	105	107	-1	-0.93	250,100	-
[7897]	25/11/20	108	109	106	108	0	0.00	367,400	-
[7897]	25/11/19	109	109	107	108	0	0.00	204,900	-
[7897]	25/11/18	111	111	108	108	-3	-2.70	280,600	-
[7897]	25/11/17	113	113	111	111	-1	-0.89	181,200	-
[7897]	25/11/14	113	114	112	112	-1	-0.88	167,400	-
[7897]	25/11/13	114	115	112	113	-1	-0.88	183,700	-
[7897]	25/11/12	113	115	113	114	+1	+0.88	147,700	-
[7897]	25/11/11	113	115	113	113	0	0.00	232,100	-
[7897]	25/11/10	113	115	113	113	0	0.00	125,500	-
[7897]	25/11/07	112	114	110	113	0	0.00	189,500	-
[7897]	25/11/06	112	114	110	113	+2	+1.80	169,800	-
[7897]	25/11/05	111	112	107	111	0	0.00	303,700	-
[7897]	25/11/04	113	113	111	111	-3	-2.63	192,300	-
[7897]	25/10/31	114	115	112	114	-1	-0.87	241,200	-
[7897]	25/10/30	115	115	113	115	+1	+0.88	221,400	-
[7897]	25/10/29	118	118	113	114	-4	-3.39	312,700	-
[7897]	25/10/28	121	121	118	118	-2	-1.67	124,100	-
[7897]	25/10/27	122	122	118	120	-1	-0.83	222,400	-
[7897]	25/10/24	122	122	120	121	0	0.00	133,800	-
[7897]	25/10/23	120	122	120	121	0	0.00	142,400	-
[7897]	25/10/22	118	121	117	121	+4	+3.42	314,600	-
[7897]	25/10/21	120	120	117	117	-3	-2.50	271,200	-
[7897]	25/10/20	120	121	117	120	+3	+2.56	177,000	-
[7897]	25/10/17	119	119	117	117	-1	-0.85	219,800	-
[7897]	25/10/16	120	120	117	118	-1	-0.84	160,900	-
[7897]	25/10/15	117	120	116	119	+2	+1.71	200,100	-
[7897]	25/10/14	119	119	115	117	-4	-3.31	291,800	-
[7897]	25/10/10	121	121	119	121	0	0.00	202,600	-
[7897]	25/10/09	122	123	121	121	+1	+0.83	234,700	-
[7897]	25/10/08	119	121	119	120	-1	-0.83	309,100	-
[7897]	25/10/07	122	122	120	121	0	0.00	120,700	-
[7897]	25/10/06	122	122	120	121	0	0.00	150,000	-
[7897]	25/10/03	119	122	119	121	0	0.00	133,200	-
[7897]	25/10/02	122	123	119	121	0	0.00	249,700	-
[7897]	25/10/01	122	123	121	121	-1	-0.82	189,300	-
[7897]	25/09/30	125	126	121	122	-3	-2.40	273,600	-
[7897]	25/09/29	124	126	124	125	+1	+0.81	114,600	-
[7897]	25/09/26	124	126	124	124	-1	-0.80	145,300	-
[7897]	25/09/25	127	128	124	125	-1	-0.79	216,300	-
[7897]	25/09/24	125	128	124	126	+2	+1.61	251,500	-
[7897]	25/09/22	123	126	122	124	+1	+0.81	173,700	-
[7897]	25/09/19	122	123	121	123	+1	+0.82	285,000	-
[7897]	25/09/18	124	124	121	122	-2	-1.61	318,300	-
[7897]	25/09/17	124	125	123	124	-2	-1.59	237,200	-
[7897]	25/09/16	126	127	124	126	+2	+1.61	230,000	-
[7897]	25/09/12	127	128	123	124	-2	-1.59	271,100	-
[7897]	25/09/11	128	129	126	126	-3	-2.33	446,700	-
[7897]	25/09/10	130	131	128	129	-1	-0.77	275,400	-
[7897]	25/09/09	135	136	129	130	-6	-4.41	481,300	-
[7897]	25/09/08	139	140	134	136	+1	+0.74	394,800	-
[7897]	25/09/05	138	139	135	135	-2	-1.46	392,800	-