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
[7901]	26/10/29	832	832	823	828	-19.0	-2.24	2,800	937,344,832
[7901]	26/10/28	835	855	827	847	+21.0	+2.54	6,500	958,853,952
[7901]	26/10/27	823	834	823	826	+5.0	+0.61	3,300	935,080,704
[7901]	26/10/26	853	853	814	821	-27.0	-3.18	10,800	929,420,416
[7901]	26/10/23	859	859	844	848	-16.0	-1.85	10,400	959,986,048
[7901]	26/10/22	886	899	850	864	-19.0	-2.15	14,000	978,098,944
[7901]	26/10/21	866	1,000	864	883	+20.0	+2.32	80,700	999,608,128
[7901]	26/10/20	891	910	855	863	-28.0	-3.14	23,600	976,966,912
[7901]	26/10/19	871	942	850	891	+5.0	+0.56	23,400	1,008,664,576
[7901]	26/10/16	907	907	874	886	-21.0	-2.32	27,800	1,003,004,288
[7901]	26/10/15	863	999	857	907	+50.0	+5.83	133,200	1,026,777,536
[7901]	26/10/14	857	866	856	857	+1.0	+0.12	7,600	970,174,592
[7901]	26/10/13	880	880	843	856	-34.0	-3.82	10,900	969,042,496
[7901]	26/10/09	875	902	874	890	-7.0	-0.78	17,800	1,007,532,480
[7901]	26/10/08	959	965	882	897	-47.0	-4.98	45,000	1,015,456,896
[7901]	26/10/07	980	980	944	944	-56.0	-5.60	45,500	1,068,663,680
[7901]	26/10/06	1,132	1,132	977	1,000	-162.0	-13.94	169,400	1,132,059,008
[7901]	26/10/05	1,328	1,410	1,142	1,162	+44.0	+3.94	351,400	1,315,452,544
[7901]	26/10/02	1,043	1,118	1,030	1,118	+150.0	+15.50	244,500	1,265,641,984
[7901]	26/10/01	968	968	949	968	+150.0	+18.34	58,900	1,095,833,088
[7901]	26/09/30	788	818	786	818	+16.0	+2.00	1,300	926,024,256
[7901]	26/09/29	817	817	802	802	0	+0.00	1,000	907,911,296
[7901]	26/09/28	791	820	783	802	+2.0	+0.25	2,700	907,911,296
[7901]	26/09/25	817	817	800	800	-17.0	-2.08	1,800	905,647,232
[7901]	26/09/24	765	817	761	817	+57.0	+7.50	6,000	924,892,224
[7901]	26/09/18	756	766	756	760	-7.0	-0.91	2,500	860,364,864
[7901]	26/09/17	765	770	765	767	-8.0	-1.03	4,600	868,289,280
[7901]	26/09/16	778	780	771	775	-7.0	-0.90	5,100	877,345,728
[7901]	26/09/15	835	838	710	782	-48.0	-5.78	29,000	885,270,144
[7901]	26/09/14	852	853	822	830	-9.0	-1.07	2,300	939,608,960
[7901]	26/09/11	824	839	824	839	-15.0	-1.76	1,300	949,797,504
[7901]	26/09/10	854	854	846	854	+4.0	+0.47	2,200	966,778,368
[7901]	26/09/09	852	852	849	850	-4.0	-0.47	3,600	962,250,176
[7901]	26/09/08	867	867	852	854	-15.0	-1.73	1,900	966,778,368
[7901]	26/09/07	858	869	849	869	+26.0	+3.08	1,800	983,759,296
[7901]	26/09/04	845	848	843	843	+1.0	+0.12	1,900	954,325,760
[7901]	26/09/03	842	842	842	842	-8.0	-0.94	1,000	953,193,664
[7901]	26/09/02	851	851	842	850	-6.0	-0.70	2,800	962,250,176
[7901]	26/09/01	857	857	856	856	-1.0	-0.12	600	969,042,496
[7901]	26/08/31	852	857	851	857	+3.0	+0.35	5,300	970,174,592
[7901]	26/08/28	859	859	854	854	-10.0	-1.16	1,200	966,778,368
[7901]	26/08/27	859	864	859	864	-1.0	-0.12	1,000	978,098,944
[7901]	26/08/26	869	870	865	865	-10.0	-1.14	2,100	979,231,040
[7901]	26/08/25	869	880	869	875	+7.0	+0.81	1,000	990,551,616
[7901]	26/08/24	870	870	867	868	-2.0	-0.23	800	982,627,200
[7901]	26/08/21	853	877	853	870	+3.0	+0.35	2,400	984,891,328
[7901]	26/08/20	850	868	850	867	+13.0	+1.52	1,700	981,495,168
[7901]	26/08/19	862	862	853	854	-8.0	-0.93	1,700	966,778,368
[7901]	26/08/18	869	877	847	862	-8.0	-0.92	8,000	975,834,880
[7901]	26/08/17	841	870	841	870	+30	+3.57	7,900	-
[7901]	26/08/14	809	840	809	840	+23	+2.82	5,200	-
[7901]	26/08/13	797	860	797	817	+17	+2.13	5,600	-
[7901]	26/08/12	795	800	795	800	0	0.00	2,400	-
[7901]	26/08/10	801	801	791	800	-1	-0.12	1,700	-
[7901]	26/08/07	811	815	800	801	-19	-2.32	5,300	-
[7901]	26/08/06	848	848	820	820	+17	+2.12	8,100	-
[7901]	26/08/05	803	812	802	803	-4	-0.50	2,400	-
[7901]	26/08/04	809	809	807	807	-5	-0.62	1,100	-
[7901]	26/08/03	813	813	808	812	+2	+0.25	700	-
[7901]	26/07/31	808	822	808	810	+2	+0.25	1,200	-
[7901]	26/07/30	835	849	808	808	-15	-1.82	2,700	-
[7901]	26/07/29	832	840	823	823	-8	-0.96	18,200	-
[7901]	26/07/28	864	864	820	831	-33	-3.82	9,800	-
[7901]	26/07/27	817	903	817	864	+50	+6.14	8,600	-
[7901]	26/07/24	793	815	793	814	+13	+1.62	3,800	-
[7901]	26/07/23	806	807	791	801	+10	+1.26	1,900	-
[7901]	26/07/22	783	827	783	791	+3	+0.38	5,400	-
[7901]	26/07/21	771	798	771	788	+8	+1.03	5,300	-
[7901]	26/07/17	780	780	771	780	0	0.00	2,700	-
[7901]	26/07/16	784	793	780	780	-5	-0.64	1,000	-
[7901]	26/07/15	790	794	784	785	+2	+0.26	1,900	-
[7901]	26/07/14	788	793	783	783	-5	-0.63	2,200	-
[7901]	26/07/13	790	809	788	788	0	0.00	3,600	-
[7901]	26/07/10	780	810	780	788	+8	+1.03	2,500	-
[7901]	26/07/09	780	782	779	780	0	0.00	3,000	-
[7901]	26/07/08	783	785	778	780	-13	-1.64	1,400	-
[7901]	26/07/07	797	797	781	793	-4	-0.50	600	-
[7901]	26/07/06	774	797	774	797	+20	+2.57	1,100	-
[7901]	26/07/03	799	799	777	777	-10	-1.27	2,500	-
[7901]	26/07/02	793	798	783	787	+9	+1.16	1,100	-
[7901]	26/07/01	793	793	778	778	-12	-1.52	600	-
[7901]	26/06/30	781	798	781	790	+13	+1.67	1,800	-
[7901]	26/06/29	775	780	762	777	+17	+2.24	1,900	-
[7901]	26/06/26	761	765	760	760	-1	-0.13	5,700	-
[7901]	26/06/25	780	786	755	761	-19	-2.44	3,700	-
[7901]	26/06/24	771	786	771	780	+10	+1.30	2,900	-
[7901]	26/06/23	782	791	770	770	-12	-1.53	1,100	-
[7901]	26/06/22	788	794	780	782	-6	-0.76	2,900	-
[7901]	26/06/19	788	792	780	788	-3	-0.38	1,500	-
[7901]	26/06/18	800	805	790	791	+2	+0.25	1,400	-
[7901]	26/06/17	775	798	774	789	+14	+1.81	6,200	-
[7901]	26/06/16	830	830	774	775	-42	-5.14	6,600	-
[7901]	26/06/15	785	820	779	817	+41	+5.28	9,000	-
[7901]	26/06/12	807	807	757	776	-16	-2.02	5,000	-
[7901]	26/06/11	784	792	750	792	+8	+1.02	6,000	-
[7901]	26/06/10	806	807	770	784	-21	-2.61	5,100	-
[7901]	26/06/09	805	805	780	805	+10	+1.26	5,400	-
[7901]	26/06/08	801	807	774	795	-16	-1.97	8,500	-
[7901]	26/06/05	810	821	801	811	-8	-0.98	12,800	-
[7901]	26/06/04	850	852	810	819	-33	-3.87	7,700	-
[7901]	26/06/03	867	876	830	852	-15	-1.73	12,600	-
[7901]	26/06/02	888	889	850	867	-22	-2.47	13,300	-
[7901]	26/06/01	900	910	882	889	-16	-1.77	6,700	-
[7901]	26/05/29	902	913	902	905	+2	+0.22	1,800	-
[7901]	26/05/28	906	908	903	903	-8	-0.88	1,900	-
[7901]	26/05/27	903	928	902	911	+6	+0.66	8,500	-
[7901]	26/05/26	903	924	903	905	-1	-0.11	5,800	-
[7901]	26/05/25	964	964	906	906	-46	-4.83	19,800	-
[7901]	26/05/22	935	957	922	952	+17.0	+1.82	14,400	-
[7901]	26/05/21	1,060	1,060	920	935	+25.0	+2.75	111,300	-
[7901]	26/05/20	920	924	910	910	-11.0	-1.19	8,800	-
[7901]	26/05/19	928	943	917	921	-1.0	-0.11	4,200	-
[7901]	26/05/18	909	926	909	922	+7.0	+0.77	3,200	-
[7901]	26/05/15	906	925	905	915	+15.0	+1.67	8,900	-
[7901]	26/05/14	906	909	900	900	-6.0	-0.66	6,700	-
[7901]	26/05/13	902	911	902	906	-8.0	-0.88	4,600	-
[7901]	26/05/12	955	964	902	914	-41.0	-4.29	17,900	-
[7901]	26/05/11	945	965	945	955	+10.0	+1.06	2,900	-
[7901]	26/05/08	934	960	930	945	-4.0	-0.42	9,400	-
[7901]	26/05/07	958	958	928	949	+5.0	+0.53	7,000	-
[7901]	26/05/01	986	990	925	944	-46.0	-4.65	21,200	-
[7901]	26/04/30	1,000	1,012	979	990	-28.0	-2.75	14,200	-
[7901]	26/04/28	1,001	1,030	1,001	1,018	+1.0	+0.10	10,900	-
[7901]	26/04/27	1,110	1,120	1,010	1,017	-98	-8.79	55,700	-
[7901]	26/04/24	1,395	1,395	1,106	1,115	+20	+1.83	224,700	-
[7901]	26/04/23	1,127	1,127	1,090	1,095	-12	-1.08	6,000	-
[7901]	26/04/22	1,100	1,127	1,100	1,107	-12	-1.07	5,300	-
[7901]	26/04/21	1,152	1,152	1,110	1,119	-36	-3.12	14,800	-
[7901]	26/04/20	1,112	1,175	1,105	1,155	+60	+5.48	25,200	-
[7901]	26/04/17	1,085	1,115	1,077	1,095	+10	+0.92	7,300	-
[7901]	26/04/16	1,063	1,108	1,063	1,085	+25	+2.36	14,300	-
[7901]	26/04/15	1,069	1,082	1,060	1,060	-9	-0.84	5,900	-
[7901]	26/04/14	1,095	1,096	1,061	1,069	-10	-0.93	3,600	-
[7901]	26/04/13	1,094	1,103	1,062	1,079	+11	+1.03	11,500	-
[7901]	26/04/10	1,086	1,086	1,051	1,068	+5	+0.47	5,600	-
[7901]	26/04/09	1,051	1,100	1,037	1,063	-16	-1.48	16,700	-
[7901]	26/04/08	1,057	1,086	1,021	1,079	+42	+4.05	20,600	-
[7901]	26/04/07	1,074	1,090	1,028	1,037	-7	-0.67	20,800	-
[7901]	26/04/06	1,020	1,064	1,020	1,044	+24	+2.35	15,500	-
[7901]	26/04/03	1,026	1,037	1,002	1,020	-5	-0.49	15,400	-
[7901]	26/04/02	1,061	1,062	1,000	1,025	-33	-3.12	16,000	-
[7901]	26/04/01	1,055	1,064	1,030	1,058	+32	+3.12	10,700	-
[7901]	26/03/31	1,064	1,064	1,011	1,026	-38	-3.57	14,900	-
[7901]	26/03/30	1,052	1,073	1,021	1,064	-18	-1.66	12,000	-
[7901]	26/03/27	1,100	1,114	1,081	1,082	-25	-2.26	16,300	-
[7901]	26/03/26	1,164	1,168	1,104	1,107	-76	-6.42	22,600	-
[7901]	26/03/25	1,207	1,243	1,183	1,183	-7	-0.59	15,700	-
[7901]	26/03/24	1,181	1,249	1,140	1,190	+29	+2.50	47,200	-
[7901]	26/03/23	1,216	1,240	1,161	1,161	-115	-9.01	27,400	-
[7901]	26/03/19	1,278	1,500	1,263	1,276	-30	-2.30	143,600	-
[7901]	26/03/18	1,353	1,495	1,296	1,306	-137	-9.49	254,500	-
[7901]	26/03/17	1,263	1,443	1,161	1,443	+300	+26.25	264,900	-
[7901]	26/03/16	1,084	1,145	1,083	1,143	+53	+4.86	17,800	-
[7901]	26/03/13	1,106	1,119	1,075	1,090	-26	-2.33	11,100	-
[7901]	26/03/12	1,152	1,156	1,115	1,116	-51	-4.37	22,400	-
[7901]	26/03/11	1,183	1,257	1,167	1,167	+6	+0.52	55,200	-
[7901]	26/03/10	1,130	1,212	1,105	1,161	+56	+5.07	52,800	-
[7901]	26/03/09	1,090	1,152	1,056	1,105	-61	-5.23	107,800	-
[7901]	26/03/06	1,068	1,230	1,012	1,166	+128	+12.33	221,200	-
[7901]	26/03/05	1,058	1,078	1,016	1,038	+47	+4.74	30,500	-
[7901]	26/03/04	1,030	1,047	981	991	-99	-9.08	47,500	-
[7901]	26/03/03	1,272	1,272	1,074	1,090	-242	-18.17	139,000	-
[7901]	26/03/02	1,360	1,431	1,250	1,332	+27	+2.07	300,400	-
[7901]	26/02/27	1,245	1,305	1,232	1,305	+300	+29.85	80,300	-
[7901]	26/02/26	1,021	1,056	993	1,005	-15	-1.47	50,700	-
[7901]	26/02/25	1,017	1,055	992	1,020	-11	-1.07	44,500	-
[7901]	26/02/24	1,078	1,109	1,002	1,031	-48	-4.45	55,600	-
[7901]	26/02/20	1,160	1,179	1,055	1,079	-140	-11.48	63,000	-
[7901]	26/02/19	1,295	1,295	1,200	1,219	-72	-5.58	55,900	-
[7901]	26/02/18	1,212	1,299	1,210	1,291	+75	+6.17	52,800	-
[7901]	26/02/17	1,249	1,281	1,198	1,216	-63	-4.93	50,100	-
[7901]	26/02/16	1,228	1,300	1,177	1,279	+55	+4.49	64,600	-
[7901]	26/02/13	1,282	1,346	1,200	1,224	-88	-6.71	95,300	-
[7901]	26/02/12	1,351	1,467	1,280	1,312	-9	-0.68	231,200	-
[7901]	26/02/10	1,363	1,440	1,260	1,321	-102	-7.17	383,800	-
[7901]	26/02/09	1,703	2,036	1,423	1,423	-400	-21.94	631,600	-
[7901]	26/02/06	2,673	2,823	1,823	1,823	-500	-21.52	513,200	-
[7901]	26/02/05	2,224	2,323	2,201	2,323	+400	+20.80	208,000	-
[7901]	26/02/04	1,662	1,923	1,390	1,923	+400	+26.26	805,900	-
[7901]	26/02/03	1,163	1,523	1,163	1,523	+300	+24.53	777,100	-
[7901]	26/02/02	1,246	1,336	1,141	1,223	+187	+18.05	285,400	-
[7901]	26/01/30	961	1,036	951	1,036	+150	+16.93	172,400	-
[7901]	26/01/29	841	886	841	886	+150	+20.38	48,300	-
[7901]	26/01/28	758	768	731	736	-29	-3.79	5,100	-
[7901]	26/01/27	751	780	751	765	+26	+3.52	17,400	-
[7901]	26/01/26	726	740	725	739	+22	+3.07	12,900	-
[7901]	26/01/23	707	717	705	717	+8	+1.13	3,000	-
[7901]	26/01/22	740	741	694	709	-20	-2.74	7,500	-
[7901]	26/01/21	739	739	726	729	-11	-1.49	2,500	-
[7901]	26/01/20	735	740	730	740	+8	+1.09	5,500	-
[7901]	26/01/19	722	736	720	732	+11	+1.53	5,800	-
[7901]	26/01/16	703	727	703	721	+18	+2.56	4,900	-
[7901]	26/01/15	703	708	701	703	0	0.00	1,800	-
[7901]	26/01/14	696	703	694	703	+3	+0.43	3,100	-
[7901]	26/01/13	721	721	692	700	-7	-0.99	4,400	-
[7901]	26/01/09	706	715	706	707	+1	+0.14	1,400	-
[7901]	26/01/08	706	729	704	706	+2	+0.28	12,500	-
[7901]	26/01/07	711	711	704	704	-10	-1.40	4,400	-
[7901]	26/01/06	705	717	705	714	+8	+1.13	4,100	-
[7901]	26/01/05	706	706	698	706	+8	+1.15	5,600	-
[7901]	25/12/30	691	698	685	698	+10	+1.45	3,900	-
[7901]	25/12/29	723	723	678	688	-10	-1.43	19,400	-
[7901]	25/12/26	669	704	669	698	+37	+5.60	17,500	-
[7901]	25/12/25	679	682	647	661	-20	-2.94	39,900	-
[7901]	25/12/24	706	706	681	681	-25	-3.54	13,100	-
[7901]	25/12/23	729	729	700	706	-22	-3.02	15,400	-
[7901]	25/12/22	757	757	728	728	-23	-3.06	5,900	-
[7901]	25/12/19	765	765	748	751	-4	-0.53	5,600	-
[7901]	25/12/18	762	766	746	755	-3	-0.40	3,800	-
[7901]	25/12/17	762	766	758	758	-4	-0.52	3,600	-
[7901]	25/12/16	767	784	762	762	-5	-0.65	10,000	-
[7901]	25/12/15	777	781	767	767	-8	-1.03	10,600	-
[7901]	25/12/12	793	816	775	775	-3	-0.39	21,200	-
[7901]	25/12/11	792	792	778	778	-14	-1.77	2,700	-
[7901]	25/12/10	791	799	784	792	+2	+0.25	3,700	-
[7901]	25/12/09	790	806	790	790	0	0.00	2,700	-
[7901]	25/12/08	785	803	785	790	+8	+1.02	5,000	-
[7901]	25/12/05	785	849	776	782	+7	+0.90	42,600	-
[7901]	25/12/04	773	787	773	775	+1	+0.13	3,500	-
[7901]	25/12/03	805	805	765	774	-30	-3.73	11,600	-
[7901]	25/12/02	827	829	804	804	-25	-3.02	14,700	-
[7901]	25/12/01	864	880	829	829	-20	-2.36	29,800	-
[7901]	25/11/28	915	1,063	841	849	-64	-7.01	269,400	-
[7901]	25/11/27	848	988	823	913	+65	+7.67	102,600	-
[7901]	25/11/26	860	862	815	848	-12	-1.40	12,000	-
[7901]	25/11/25	819	860	811	860	+39	+4.75	10,900	-
[7901]	25/11/21	823	836	819	821	+1	+0.12	1,500	-
[7901]	25/11/20	819	824	819	820	-6	-0.73	700	-
[7901]	25/11/19	832	845	826	826	-2	-0.24	900	-
[7901]	25/11/18	839	839	817	828	-12	-1.43	1,400	-
[7901]	25/11/17	840	840	840	840	0	0.00	300	-
[7901]	25/11/14	844	845	840	840	-8	-0.94	1,100	-
[7901]	25/11/13	858	858	848	848	-12	-1.40	1,000	-
[7901]	25/11/12	841	860	840	860	+19	+2.26	1,200	-
[7901]	25/11/11	834	841	834	841	+1	+0.12	300	-
[7901]	25/11/10	817	841	817	840	+23	+2.82	2,200	-
[7901]	25/11/07	817	817	817	817	-15	-1.80	200	-
[7901]	25/11/06	811	846	811	832	+9	+1.09	700	-
[7901]	25/11/05	807	823	807	823	+16	+1.98	2,100	-
[7901]	25/11/04	810	810	807	807	-3	-0.37	1,400	-
[7901]	25/10/31	859	859	800	810	-20	-2.41	4,000	-
[7901]	25/10/30	829	848	828	830	+1	+0.12	700	-
[7901]	25/10/29	841	849	829	829	-12	-1.43	7,100	-
[7901]	25/10/28	840	845	840	841	+6	+0.72	1,200	-
[7901]	25/10/27	848	856	835	835	-13	-1.53	4,800	-
[7901]	25/10/24	823	849	823	848	+25	+3.04	2,400	-
[7901]	25/10/23	831	838	812	823	+2	+0.24	3,500	-
[7901]	25/10/22	806	822	806	821	+15	+1.86	3,800	-
[7901]	25/10/21	822	822	798	806	-14	-1.71	5,400	-
[7901]	25/10/20	804	820	789	820	+31	+3.93	5,000	-
[7901]	25/10/17	804	804	779	789	-15	-1.87	2,300	-
[7901]	25/10/16	780	804	780	804	+16	+2.03	2,700	-
[7901]	25/10/15	781	795	781	788	+7	+0.90	3,200	-
[7901]	25/10/14	808	808	780	781	-35	-4.29	5,300	-
[7901]	25/10/10	819	819	799	816	-1	-0.12	3,900	-
[7901]	25/10/09	823	850	780	817	-8	-0.97	14,400	-
[7901]	25/10/08	841	841	825	825	-16	-1.90	500	-
[7901]	25/10/07	855	855	829	841	+1	+0.12	3,900	-
[7901]	25/10/06	864	864	824	840	-11	-1.29	20,900	-
[7901]	25/10/03	856	869	851	851	-11	-1.28	5,900	-
[7901]	25/10/02	869	889	858	862	-7	-0.81	4,100	-
[7901]	25/10/01	900	900	869	869	-45	-4.92	6,100	-
[7901]	25/09/30	965	965	905	914	-6	-0.65	3,200	-
[7901]	25/09/29	934	934	920	920	-14	-1.50	1,100	-
[7901]	25/09/26	928	934	928	934	-9	-0.95	1,600	-
[7901]	25/09/25	950	968	903	943	-12	-1.26	5,400	-
[7901]	25/09/24	970	970	955	955	0	0.00	2,500	-
[7901]	25/09/22	964	964	955	955	-9	-0.93	2,500	-
[7901]	25/09/19	980	980	964	964	-2	-0.21	6,000	-
[7901]	25/09/18	1,012	1,012	966	966	-31	-3.11	4,200	-
[7901]	25/09/17	1,031	1,031	994	997	-41	-3.95	4,700	-
[7901]	25/09/16	1,052	1,052	1,022	1,038	+12	+1.17	2,700	-
[7901]	25/09/12	1,087	1,087	1,003	1,026	-74	-6.73	6,200	-
[7901]	25/09/11	1,096	1,100	1,085	1,100	0	0.00	2,700	-
[7901]	25/09/10	1,091	1,100	1,084	1,100	+8	+0.73	2,400	-
[7901]	25/09/09	1,113	1,113	1,085	1,092	+9	+0.83	2,500	-
[7901]	25/09/08	1,080	1,083	1,078	1,083	+10	+0.93	1,000	-
[7901]	25/09/05	1,100	1,100	1,073	1,073	+3	+0.28	5,500	-