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
[7898]	26/10/29	900	900	890	890	-5.0	-0.56	1,900	8,284,521,472
[7898]	26/10/28	895	904	891	895	-10.0	-1.10	2,300	8,331,063,808
[7898]	26/10/27	895	905	883	905	+10.0	+1.12	6,400	8,424,147,968
[7898]	26/10/26	895	899	895	895	0	+0.00	1,600	8,331,063,808
[7898]	26/10/23	895	899	871	895	0	+0.00	15,400	8,331,063,808
[7898]	26/10/22	898	898	895	895	-4.0	-0.44	3,500	8,331,063,808
[7898]	26/10/21	899	907	897	899	0	+0.00	2,000	8,368,297,472
[7898]	26/10/20	904	907	899	899	-5.0	-0.55	4,200	8,368,297,472
[7898]	26/10/19	903	906	897	904	+1.0	+0.11	1,900	8,414,839,808
[7898]	26/10/16	895	915	895	903	+8.0	+0.89	4,300	8,405,531,136
[7898]	26/10/15	914	914	895	895	-21.0	-2.29	6,000	8,331,063,808
[7898]	26/10/14	909	920	900	916	+4.0	+0.44	6,700	8,526,541,312
[7898]	26/10/13	908	915	908	912	+4.0	+0.44	1,500	8,489,307,136
[7898]	26/10/09	909	917	908	908	0	+0.00	1,900	8,452,073,472
[7898]	26/10/08	925	925	908	908	-22.0	-2.37	6,800	8,452,073,472
[7898]	26/10/07	927	934	920	930	-3.0	-0.32	2,600	8,656,859,136
[7898]	26/10/06	925	933	925	933	+13.0	+1.41	5,500	8,684,784,640
[7898]	26/10/05	937	937	907	920	-15.0	-1.60	3,800	8,563,774,976
[7898]	26/10/02	928	939	928	935	0	+0.00	1,900	8,703,401,984
[7898]	26/10/01	933	939	920	935	+5.0	+0.54	8,000	8,703,401,984
[7898]	26/09/30	937	937	927	930	-7.0	-0.75	1,800	8,656,859,136
[7898]	26/09/29	927	937	927	937	-2.0	-0.21	700	8,722,018,304
[7898]	26/09/28	939	943	932	939	0	+0.00	4,100	8,740,635,648
[7898]	26/09/25	925	939	925	939	+4.0	+0.43	3,000	8,740,635,648
[7898]	26/09/24	932	939	929	935	+6.0	+0.65	2,800	8,703,401,984
[7898]	26/09/18	926	933	925	929	+3.0	+0.32	2,400	8,647,550,976
[7898]	26/09/17	912	927	912	926	+6.0	+0.65	4,900	8,619,625,472
[7898]	26/09/16	909	922	907	920	+13.0	+1.43	4,500	8,563,774,976
[7898]	26/09/15	925	925	905	907	-18.0	-1.95	9,200	8,442,765,312
[7898]	26/09/14	919	925	892	925	+6.0	+0.65	20,600	8,610,317,312
[7898]	26/09/11	912	922	901	919	+4.0	+0.44	9,200	8,554,466,304
[7898]	26/09/10	907	921	897	915	+5.0	+0.55	8,100	8,517,232,640
[7898]	26/09/09	924	924	901	910	-14.0	-1.52	5,900	8,470,690,304
[7898]	26/09/08	922	933	910	924	-13.0	-1.39	5,500	8,601,009,152
[7898]	26/09/07	927	937	924	937	+13.0	+1.41	3,700	8,722,018,304
[7898]	26/09/04	919	924	912	924	+12.0	+1.32	3,200	8,601,009,152
[7898]	26/09/03	913	917	911	912	-8.0	-0.87	2,600	8,489,307,136
[7898]	26/09/02	925	928	920	920	-5.0	-0.54	2,300	8,563,774,976
[7898]	26/09/01	945	945	925	925	-20.0	-2.12	5,700	8,610,317,312
[7898]	26/08/31	950	950	935	945	-5.0	-0.53	12,200	8,796,486,656
[7898]	26/08/28	951	955	944	950	+4.0	+0.42	4,900	8,843,028,480
[7898]	26/08/27	936	950	936	946	+10.0	+1.07	5,000	8,805,794,816
[7898]	26/08/26	931	943	930	936	-1.0	-0.11	3,200	8,712,710,144
[7898]	26/08/25	934	937	929	937	+3.0	+0.32	5,500	8,722,018,304
[7898]	26/08/24	930	934	928	934	+2.0	+0.21	1,100	8,694,092,800
[7898]	26/08/21	929	932	925	932	+11.0	+1.19	2,100	8,675,476,480
[7898]	26/08/20	927	929	921	921	-6.0	-0.65	1,100	8,573,083,136
[7898]	26/08/19	915	933	915	927	+6.0	+0.65	4,400	8,628,933,632
[7898]	26/08/18	921	927	920	921	-3.0	-0.32	1,800	8,573,083,136
[7898]	26/08/17	917	934	912	924	+14	+1.54	12,300	-
[7898]	26/08/14	903	910	897	910	+7	+0.78	4,400	-
[7898]	26/08/13	904	904	898	903	+4	+0.44	1,900	-
[7898]	26/08/12	897	906	895	899	-4	-0.44	3,600	-
[7898]	26/08/10	901	904	890	903	-11	-1.20	10,600	-
[7898]	26/08/07	910	914	910	914	-2	-0.22	800	-
[7898]	26/08/06	914	924	914	916	+2	+0.22	2,000	-
[7898]	26/08/05	928	928	913	914	-4	-0.44	6,800	-
[7898]	26/08/04	900	918	900	918	+23	+2.57	6,400	-
[7898]	26/08/03	900	902	895	895	-2	-0.22	1,400	-
[7898]	26/07/31	895	900	895	897	+2	+0.22	1,300	-
[7898]	26/07/30	894	898	889	895	0	0.00	1,800	-
[7898]	26/07/29	895	896	888	895	0	0.00	5,500	-
[7898]	26/07/28	900	901	895	895	0	0.00	4,700	-
[7898]	26/07/27	896	896	895	895	-4	-0.44	2,100	-
[7898]	26/07/24	894	903	890	899	+8	+0.90	2,400	-
[7898]	26/07/23	891	891	891	891	-5	-0.56	200	-
[7898]	26/07/22	895	904	894	896	+1	+0.11	7,000	-
[7898]	26/07/21	887	900	886	895	0	0.00	10,600	-
[7898]	26/07/17	904	904	880	895	-9	-1.00	13,300	-
[7898]	26/07/16	902	905	900	904	+7	+0.78	2,800	-
[7898]	26/07/15	899	900	896	897	-1	-0.11	13,900	-
[7898]	26/07/14	880	898	878	898	+21	+2.39	17,100	-
[7898]	26/07/13	892	892	876	877	-15	-1.68	12,300	-
[7898]	26/07/10	889	896	888	892	+4	+0.45	10,300	-
[7898]	26/07/09	886	889	885	888	-1	-0.11	8,300	-
[7898]	26/07/08	890	890	884	889	+5	+0.57	1,700	-
[7898]	26/07/07	890	895	884	884	0	0.00	2,900	-
[7898]	26/07/06	874	884	870	884	+19	+2.20	5,000	-
[7898]	26/07/03	861	865	859	865	+4	+0.46	14,500	-
[7898]	26/07/02	862	862	856	861	+5	+0.58	1,100	-
[7898]	26/07/01	848	860	846	856	+9	+1.06	7,900	-
[7898]	26/06/30	856	856	845	847	-3	-0.35	4,700	-
[7898]	26/06/29	846	852	846	850	0	0.00	2,000	-
[7898]	26/06/26	850	851	847	850	0	0.00	1,800	-
[7898]	26/06/25	858	858	850	850	+3	+0.35	1,800	-
[7898]	26/06/24	846	854	841	847	-3	-0.35	6,400	-
[7898]	26/06/23	859	859	850	850	-6	-0.70	5,900	-
[7898]	26/06/22	851	861	851	856	+3	+0.35	3,900	-
[7898]	26/06/19	863	864	853	853	-5	-0.58	11,900	-
[7898]	26/06/18	851	862	850	858	-1	-0.12	15,800	-
[7898]	26/06/17	855	861	853	859	+3	+0.35	13,300	-
[7898]	26/06/16	866	866	853	856	-10	-1.15	4,300	-
[7898]	26/06/15	876	876	857	866	+4	+0.46	9,600	-
[7898]	26/06/12	857	862	854	862	+5	+0.58	17,700	-
[7898]	26/06/11	870	871	857	857	-15	-1.72	13,800	-
[7898]	26/06/10	875	875	860	872	+3	+0.35	7,000	-
[7898]	26/06/09	868	875	853	869	+15	+1.76	19,400	-
[7898]	26/06/08	861	870	854	854	-14	-1.61	13,300	-
[7898]	26/06/05	874	874	861	868	-2	-0.23	9,100	-
[7898]	26/06/04	873	873	865	870	-2	-0.23	10,500	-
[7898]	26/06/03	870	872	860	872	+5	+0.58	7,900	-
[7898]	26/06/02	860	867	854	867	+1	+0.12	4,000	-
[7898]	26/06/01	866	870	859	866	+4	+0.46	10,500	-
[7898]	26/05/29	865	870	857	862	-3	-0.35	7,700	-
[7898]	26/05/28	858	865	856	865	+2	+0.23	11,500	-
[7898]	26/05/27	867	867	857	863	-1	-0.12	6,700	-
[7898]	26/05/26	867	867	857	864	+6	+0.70	3,500	-
[7898]	26/05/25	862	865	858	858	-7	-0.81	5,800	-
[7898]	26/05/22	858	870	858	865	+4.0	+0.46	5,200	-
[7898]	26/05/21	860	868	858	861	+2.0	+0.23	10,100	-
[7898]	26/05/20	870	870	852	859	-11.0	-1.26	7,600	-
[7898]	26/05/19	870	880	865	870	+4.0	+0.46	9,300	-
[7898]	26/05/18	855	866	851	866	-1.0	-0.12	18,100	-
[7898]	26/05/15	904	904	867	867	-23.0	-2.58	19,900	-
[7898]	26/05/14	930	930	876	890	-46.0	-4.91	54,700	-
[7898]	26/05/13	950	959	923	936	-15.0	-1.58	20,800	-
[7898]	26/05/12	960	960	937	951	+21.0	+2.26	23,800	-
[7898]	26/05/11	961	964	928	930	-39.0	-4.02	33,200	-
[7898]	26/05/08	971	973	962	969	-30.0	-3.00	16,900	-
[7898]	26/05/07	995	999	985	999	+10.0	+1.01	9,300	-
[7898]	26/05/01	980	989	978	989	+9.0	+0.92	2,900	-
[7898]	26/04/30	993	995	978	980	-12.0	-1.21	7,700	-
[7898]	26/04/28	974	992	974	992	+20.0	+2.06	7,600	-
[7898]	26/04/27	964	977	964	972	-7	-0.72	5,400	-
[7898]	26/04/24	979	985	977	979	0	0.00	6,100	-
[7898]	26/04/23	991	991	964	979	-10	-1.01	12,200	-
[7898]	26/04/22	997	1,005	989	989	-8	-0.80	12,000	-
[7898]	26/04/21	1,011	1,011	996	997	-7	-0.70	5,200	-
[7898]	26/04/20	1,023	1,026	1,004	1,004	-19	-1.86	8,600	-
[7898]	26/04/17	1,009	1,035	1,009	1,023	+20	+1.99	13,400	-
[7898]	26/04/16	1,002	1,014	996	1,003	+2	+0.20	6,400	-
[7898]	26/04/15	1,005	1,006	996	1,001	+11	+1.11	6,900	-
[7898]	26/04/14	994	994	984	990	+6	+0.61	3,600	-
[7898]	26/04/13	1,002	1,007	981	984	-19	-1.89	7,200	-
[7898]	26/04/10	1,009	1,014	1,003	1,003	-5	-0.50	2,300	-
[7898]	26/04/09	1,010	1,010	1,003	1,008	+3	+0.30	3,500	-
[7898]	26/04/08	995	1,012	995	1,005	+11	+1.11	7,500	-
[7898]	26/04/07	999	1,001	990	994	-5	-0.50	6,800	-
[7898]	26/04/06	999	999	988	999	+12	+1.22	6,200	-
[7898]	26/04/03	983	992	980	987	+4	+0.41	4,400	-
[7898]	26/04/02	990	1,008	983	983	-6	-0.61	11,500	-
[7898]	26/04/01	980	989	974	989	+33	+3.45	6,700	-
[7898]	26/03/31	968	983	956	956	-22	-2.25	19,500	-
[7898]	26/03/30	972	985	963	978	-22	-2.20	8,200	-
[7898]	26/03/27	982	1,000	982	1,000	-2	-0.20	11,700	-
[7898]	26/03/26	1,013	1,013	1,002	1,002	-3	-0.30	1,300	-
[7898]	26/03/25	1,003	1,016	1,000	1,005	+17	+1.72	6,200	-
[7898]	26/03/24	975	995	975	988	+18	+1.86	7,100	-
[7898]	26/03/23	1,022	1,050	962	970	-48	-4.72	24,400	-
[7898]	26/03/19	1,035	1,039	1,016	1,018	-37	-3.51	4,900	-
[7898]	26/03/18	1,045	1,055	1,032	1,055	+10	+0.96	17,000	-
[7898]	26/03/17	1,045	1,053	1,045	1,045	+1	+0.10	5,300	-
[7898]	26/03/16	1,051	1,051	1,024	1,044	+4	+0.38	13,100	-
[7898]	26/03/13	1,026	1,046	1,023	1,040	-9	-0.86	21,200	-
[7898]	26/03/12	1,059	1,065	1,038	1,049	-7	-0.66	7,400	-
[7898]	26/03/11	1,081	1,083	1,056	1,056	-18	-1.68	7,500	-
[7898]	26/03/10	1,059	1,074	1,046	1,074	+29	+2.78	5,300	-
[7898]	26/03/09	1,086	1,086	1,033	1,045	-57	-5.17	34,400	-
[7898]	26/03/06	1,081	1,103	1,073	1,102	+17	+1.57	10,500	-
[7898]	26/03/05	1,048	1,090	1,039	1,085	+63	+6.16	18,400	-
[7898]	26/03/04	1,063	1,063	1,004	1,022	-53	-4.93	51,600	-
[7898]	26/03/03	1,094	1,096	1,074	1,075	-29	-2.63	8,800	-
[7898]	26/03/02	1,082	1,109	1,070	1,104	+24	+2.22	18,300	-
[7898]	26/02/27	1,071	1,090	1,070	1,080	+1	+0.09	22,300	-
[7898]	26/02/26	1,085	1,087	1,070	1,079	+3	+0.28	13,800	-
[7898]	26/02/25	1,075	1,078	1,062	1,076	0	0.00	11,000	-
[7898]	26/02/24	1,093	1,093	1,073	1,076	-17	-1.56	10,100	-
[7898]	26/02/20	1,075	1,093	1,070	1,093	-6	-0.55	14,100	-
[7898]	26/02/19	1,108	1,111	1,061	1,099	-9	-0.81	38,800	-
[7898]	26/02/18	1,113	1,113	1,096	1,108	+6	+0.54	9,700	-
[7898]	26/02/17	1,100	1,104	1,091	1,102	-3	-0.27	7,900	-
[7898]	26/02/16	1,115	1,115	1,066	1,105	-12	-1.07	30,900	-
[7898]	26/02/13	1,069	1,120	1,056	1,117	+46	+4.30	43,600	-
[7898]	26/02/12	1,079	1,111	1,059	1,071	+22	+2.10	126,300	-
[7898]	26/02/10	1,024	1,050	986	1,049	+30	+2.94	59,100	-
[7898]	26/02/09	1,030	1,030	1,004	1,019	+5	+0.49	6,400	-
[7898]	26/02/06	1,015	1,016	1,006	1,014	+14	+1.40	11,800	-
[7898]	26/02/05	989	1,000	980	1,000	+20	+2.04	9,400	-
[7898]	26/02/04	976	989	976	980	+3	+0.31	5,600	-
[7898]	26/02/03	976	984	970	977	+5	+0.51	3,900	-
[7898]	26/02/02	1,000	1,000	972	972	-15	-1.52	5,900	-
[7898]	26/01/30	980	987	974	987	+7	+0.71	4,000	-
[7898]	26/01/29	990	990	969	980	-12	-1.21	12,800	-
[7898]	26/01/28	990	997	981	992	+2	+0.20	10,600	-
[7898]	26/01/27	1,030	1,030	983	990	-24	-2.37	9,700	-
[7898]	26/01/26	1,029	1,029	1,011	1,014	-25	-2.41	7,400	-
[7898]	26/01/23	1,024	1,040	1,017	1,039	+19	+1.86	18,300	-
[7898]	26/01/22	1,009	1,025	1,009	1,020	+14	+1.39	7,800	-
[7898]	26/01/21	1,002	1,012	996	1,006	0	0.00	12,800	-
[7898]	26/01/20	1,020	1,020	996	1,006	-15	-1.47	12,500	-
[7898]	26/01/19	1,018	1,023	1,000	1,021	+4	+0.39	22,700	-
[7898]	26/01/16	1,020	1,030	1,006	1,017	-7	-0.68	15,500	-
[7898]	26/01/15	1,020	1,024	995	1,024	+9	+0.89	17,500	-
[7898]	26/01/14	997	1,020	997	1,015	+18	+1.81	22,700	-
[7898]	26/01/13	988	1,007	987	997	+20	+2.05	22,700	-
[7898]	26/01/09	967	984	967	977	+8	+0.83	15,400	-
[7898]	26/01/08	968	975	967	969	-3	-0.31	3,900	-
[7898]	26/01/07	967	972	967	972	+6	+0.62	4,900	-
[7898]	26/01/06	966	974	950	966	-4	-0.41	26,700	-
[7898]	26/01/05	967	981	962	970	+7	+0.73	38,700	-
[7898]	25/12/30	962	963	951	963	+2	+0.21	7,000	-
[7898]	25/12/29	950	969	950	961	+24	+2.56	22,000	-
[7898]	25/12/26	948	948	930	937	-7	-0.74	14,500	-
[7898]	25/12/25	915	944	912	944	+37	+4.08	19,200	-
[7898]	25/12/24	906	915	893	907	+1	+0.11	9,000	-
[7898]	25/12/23	884	906	884	906	+22	+2.49	9,600	-
[7898]	25/12/22	885	900	884	884	0	0.00	17,300	-
[7898]	25/12/19	888	891	883	884	-4	-0.45	5,900	-
[7898]	25/12/18	895	895	887	888	-10	-1.11	6,900	-
[7898]	25/12/17	894	900	894	898	+4	+0.45	5,400	-
[7898]	25/12/16	904	904	894	894	-15	-1.65	4,700	-
[7898]	25/12/15	912	912	900	909	-3	-0.33	15,500	-
[7898]	25/12/12	908	912	898	912	+19	+2.13	34,500	-
[7898]	25/12/11	903	905	893	893	-8	-0.89	4,600	-
[7898]	25/12/10	902	902	893	901	+2	+0.22	3,900	-
[7898]	25/12/09	899	899	890	899	-2	-0.22	4,900	-
[7898]	25/12/08	905	905	899	901	+1	+0.11	11,800	-
[7898]	25/12/05	900	900	882	900	0	0.00	20,600	-
[7898]	25/12/04	904	904	890	900	-1	-0.11	14,100	-
[7898]	25/12/03	900	902	891	901	+2	+0.22	8,500	-
[7898]	25/12/02	910	911	897	899	-9	-0.99	6,600	-
[7898]	25/12/01	908	908	902	908	+5	+0.55	3,500	-
[7898]	25/11/28	898	910	898	903	+7	+0.78	10,600	-
[7898]	25/11/27	897	897	885	896	-1	-0.11	7,400	-
[7898]	25/11/26	885	898	885	897	+9	+1.01	9,500	-
[7898]	25/11/25	891	893	885	888	+5	+0.57	10,500	-
[7898]	25/11/21	879	887	879	883	-5	-0.56	2,700	-
[7898]	25/11/20	883	888	883	888	+6	+0.68	5,100	-
[7898]	25/11/19	875	885	875	882	+7	+0.80	3,900	-
[7898]	25/11/18	885	887	875	875	-14	-1.57	7,100	-
[7898]	25/11/17	893	893	882	889	-4	-0.45	18,100	-
[7898]	25/11/14	883	893	878	893	+8	+0.90	17,300	-
[7898]	25/11/13	884	895	884	885	+3	+0.34	11,400	-
[7898]	25/11/12	891	900	879	882	-13	-1.45	23,200	-
[7898]	25/11/11	896	896	885	895	-3	-0.33	18,200	-
[7898]	25/11/10	901	914	881	898	+37	+4.30	57,700	-
[7898]	25/11/07	863	868	860	861	-6	-0.69	8,600	-
[7898]	25/11/06	870	873	863	867	-3	-0.34	14,300	-
[7898]	25/11/05	867	871	856	870	+10	+1.16	22,300	-
[7898]	25/11/04	862	871	860	860	+1	+0.12	15,000	-
[7898]	25/10/31	872	872	853	859	-2	-0.23	15,300	-
[7898]	25/10/30	859	870	856	861	+2	+0.23	4,900	-
[7898]	25/10/29	869	876	859	859	-10	-1.15	35,600	-
[7898]	25/10/28	863	880	861	869	-1	-0.11	19,200	-
[7898]	25/10/27	868	880	861	870	+1	+0.12	19,400	-
[7898]	25/10/24	868	879	856	869	+2	+0.23	19,900	-
[7898]	25/10/23	845	880	845	867	+7	+0.81	11,900	-
[7898]	25/10/22	852	860	843	860	+8	+0.94	5,200	-
[7898]	25/10/21	846	855	846	852	+6	+0.71	5,200	-
[7898]	25/10/20	846	849	843	846	+4	+0.48	2,900	-
[7898]	25/10/17	846	848	839	842	-4	-0.47	2,600	-
[7898]	25/10/16	842	852	839	846	+1	+0.12	13,800	-
[7898]	25/10/15	846	850	836	845	+9	+1.08	30,700	-
[7898]	25/10/14	832	836	825	836	-9	-1.07	13,100	-
[7898]	25/10/10	870	870	839	845	-21	-2.42	39,900	-
[7898]	25/10/09	884	884	865	866	-16	-1.81	16,100	-
[7898]	25/10/08	868	896	860	882	+14	+1.61	24,100	-
[7898]	25/10/07	861	870	860	868	+12	+1.40	12,700	-
[7898]	25/10/06	861	868	850	856	-2	-0.23	51,600	-
[7898]	25/10/03	844	861	844	858	+10	+1.18	21,500	-
[7898]	25/10/02	855	859	845	848	-3	-0.35	7,700	-
[7898]	25/10/01	877	877	847	851	-29	-3.30	21,100	-
[7898]	25/09/30	891	891	876	880	-18	-2.00	33,300	-
[7898]	25/09/29	902	903	892	898	-5	-0.55	5,400	-
[7898]	25/09/26	902	916	902	903	-1	-0.11	9,800	-
[7898]	25/09/25	904	911	896	904	-1	-0.11	9,400	-
[7898]	25/09/24	892	909	891	905	+12	+1.34	8,200	-
[7898]	25/09/22	886	893	880	893	+15	+1.71	11,700	-
[7898]	25/09/19	893	902	878	878	-19	-2.12	15,500	-
[7898]	25/09/18	893	899	886	897	+3	+0.34	4,500	-
[7898]	25/09/17	905	905	893	894	-8	-0.89	5,100	-
[7898]	25/09/16	908	908	902	902	-5	-0.55	10,700	-
[7898]	25/09/12	906	907	895	907	-2	-0.22	10,500	-
[7898]	25/09/11	909	915	903	909	+5	+0.55	7,900	-
[7898]	25/09/10	895	920	894	904	+9	+1.01	15,600	-
[7898]	25/09/09	905	905	895	895	-1	-0.11	6,000	-
[7898]	25/09/08	902	902	896	896	-10	-1.10	6,600	-
[7898]	25/09/05	891	906	891	906	+18	+2.03	25,200	-