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
[7918]	26/10/29	103	104	101	101	-1.0	-0.98	164,000	4,608,194,048
[7918]	26/10/28	102	103	102	102	0	+0.00	139,100	4,653,819,904
[7918]	26/10/27	105	105	102	102	-2.0	-1.92	207,600	4,653,819,904
[7918]	26/10/26	103	105	102	104	+1.0	+0.97	413,200	4,745,071,104
[7918]	26/10/23	109	114	103	103	-5.0	-4.63	878,900	4,699,445,248
[7918]	26/10/22	112	115	106	108	-11.0	-9.24	1,814,200	4,927,574,016
[7918]	26/10/21	120	145	115	119	+18.0	+17.82	15,943,300	5,429,456,384
[7918]	26/10/20	102	103	101	101	-1.0	-0.98	141,300	4,608,194,048
[7918]	26/10/19	103	107	102	102	-1.0	-0.97	261,900	4,653,819,904
[7918]	26/10/16	103	104	102	103	0	+0.00	88,700	4,699,445,248
[7918]	26/10/15	105	106	102	103	-2.0	-1.90	223,500	4,699,445,248
[7918]	26/10/14	105	106	105	105	0	+0.00	61,300	4,790,696,960
[7918]	26/10/13	105	106	105	105	0	+0.00	39,300	4,790,696,960
[7918]	26/10/09	105	106	105	105	0	+0.00	32,000	4,790,696,960
[7918]	26/10/08	105	106	105	105	0	+0.00	42,000	4,790,696,960
[7918]	26/10/07	105	106	105	105	0	+0.00	31,700	4,790,696,960
[7918]	26/10/06	106	106	105	105	-1.0	-0.94	25,600	4,790,696,960
[7918]	26/10/05	106	106	105	106	0	+0.00	31,100	4,836,322,304
[7918]	26/10/02	106	106	105	106	+1.0	+0.95	48,900	4,836,322,304
[7918]	26/10/01	106	106	105	105	-1.0	-0.94	27,600	4,790,696,960
[7918]	26/09/30	105	106	105	106	+1.0	+0.95	35,200	4,836,322,304
[7918]	26/09/29	106	106	105	105	-1.0	-0.94	27,700	4,790,696,960
[7918]	26/09/28	106	106	105	106	+1.0	+0.95	30,500	4,836,322,304
[7918]	26/09/25	106	107	105	105	-1.0	-0.94	38,100	4,790,696,960
[7918]	26/09/24	107	107	105	106	-1.0	-0.93	147,800	4,836,322,304
[7918]	26/09/18	107	107	106	107	+1.0	+0.94	12,500	4,881,948,160
[7918]	26/09/17	106	107	106	106	0	+0.00	28,000	4,836,322,304
[7918]	26/09/16	106	107	106	106	0	+0.00	12,300	4,836,322,304
[7918]	26/09/15	108	108	106	106	-2.0	-1.85	52,300	4,836,322,304
[7918]	26/09/14	107	108	106	108	+1.0	+0.93	30,500	4,927,574,016
[7918]	26/09/11	107	107	106	107	0	+0.00	16,600	4,881,948,160
[7918]	26/09/10	106	107	106	107	+1.0	+0.94	140,000	4,881,948,160
[7918]	26/09/09	107	107	106	106	-1.0	-0.93	15,300	4,836,322,304
[7918]	26/09/08	107	108	106	107	0	+0.00	25,600	4,881,948,160
[7918]	26/09/07	107	108	106	107	+1.0	+0.94	31,000	4,881,948,160
[7918]	26/09/04	107	108	106	106	-1.0	-0.93	31,500	4,836,322,304
[7918]	26/09/03	107	108	107	107	0	+0.00	33,600	4,881,948,160
[7918]	26/09/02	107	108	106	107	0	+0.00	68,500	4,881,948,160
[7918]	26/09/01	107	107	106	107	0	+0.00	34,900	4,881,948,160
[7918]	26/08/31	106	107	106	107	+1.0	+0.94	35,400	4,881,948,160
[7918]	26/08/28	107	107	106	106	0	+0.00	15,600	4,836,322,304
[7918]	26/08/27	106	107	106	106	0	+0.00	25,100	4,836,322,304
[7918]	26/08/26	107	107	106	106	0	+0.00	38,700	4,836,322,304
[7918]	26/08/25	108	108	106	106	-2.0	-1.85	27,900	4,836,322,304
[7918]	26/08/24	107	108	106	108	+1.0	+0.93	60,000	4,927,574,016
[7918]	26/08/21	106	107	106	107	0	+0.00	77,200	4,881,948,160
[7918]	26/08/20	107	107	106	107	0	+0.00	110,200	4,881,948,160
[7918]	26/08/19	107	107	106	107	+1.0	+0.94	42,900	4,881,948,160
[7918]	26/08/18	108	108	106	106	0	+0.00	62,700	4,836,322,304
[7918]	26/08/17	107	108	106	106	0	0.00	58,100	-
[7918]	26/08/14	107	107	105	106	-1	-0.93	123,600	-
[7918]	26/08/13	108	109	106	107	+2	+1.90	131,300	-
[7918]	26/08/12	104	105	103	105	+1	+0.96	76,000	-
[7918]	26/08/10	103	105	103	104	+1	+0.97	34,700	-
[7918]	26/08/07	103	104	103	103	-1	-0.96	33,000	-
[7918]	26/08/06	103	104	103	104	+1	+0.97	21,600	-
[7918]	26/08/05	103	103	102	103	0	0.00	37,000	-
[7918]	26/08/04	104	104	102	103	-1	-0.96	23,000	-
[7918]	26/08/03	105	105	102	104	0	0.00	75,100	-
[7918]	26/07/31	104	104	102	104	+1	+0.97	53,700	-
[7918]	26/07/30	97	103	95	103	-4	-3.74	983,200	-
[7918]	26/07/29	108	109	107	107	-1	-0.93	60,900	-
[7918]	26/07/28	109	109	108	108	0	0.00	12,500	-
[7918]	26/07/27	109	109	108	108	0	0.00	16,300	-
[7918]	26/07/24	109	109	108	108	-1	-0.92	20,500	-
[7918]	26/07/23	108	109	108	109	0	0.00	21,000	-
[7918]	26/07/22	108	109	108	109	+1	+0.93	19,600	-
[7918]	26/07/21	109	110	108	108	-1	-0.92	62,700	-
[7918]	26/07/17	110	110	108	109	0	0.00	50,100	-
[7918]	26/07/16	109	110	109	109	0	0.00	27,000	-
[7918]	26/07/15	110	110	109	109	0	0.00	7,800	-
[7918]	26/07/14	109	110	109	109	0	0.00	17,800	-
[7918]	26/07/13	109	110	109	109	0	0.00	48,000	-
[7918]	26/07/10	109	110	108	109	0	0.00	72,900	-
[7918]	26/07/09	109	109	108	109	+1	+0.93	8,500	-
[7918]	26/07/08	110	110	108	108	-2	-1.82	23,500	-
[7918]	26/07/07	109	110	108	110	+1	+0.92	27,500	-
[7918]	26/07/06	109	109	108	109	+1	+0.93	57,300	-
[7918]	26/07/03	109	110	108	108	-1	-0.92	48,700	-
[7918]	26/07/02	108	110	108	109	+1	+0.93	28,900	-
[7918]	26/07/01	110	110	107	108	-2	-1.82	68,500	-
[7918]	26/06/30	109	110	108	110	+1	+0.92	51,900	-
[7918]	26/06/29	108	109	107	109	+2	+1.87	57,600	-
[7918]	26/06/26	108	108	107	107	0	0.00	33,500	-
[7918]	26/06/25	106	107	106	107	+1	+0.94	50,400	-
[7918]	26/06/24	106	106	105	106	0	0.00	14,900	-
[7918]	26/06/23	106	106	105	106	0	0.00	37,100	-
[7918]	26/06/22	105	106	104	106	+2	+1.92	80,400	-
[7918]	26/06/19	104	105	104	104	-1	-0.95	35,500	-
[7918]	26/06/18	105	105	104	105	0	0.00	101,300	-
[7918]	26/06/17	105	105	104	105	0	0.00	44,800	-
[7918]	26/06/16	105	105	104	105	0	0.00	19,200	-
[7918]	26/06/15	104	105	104	105	+1	+0.96	55,700	-
[7918]	26/06/12	104	104	103	104	0	0.00	37,400	-
[7918]	26/06/11	103	104	103	104	+1	+0.97	46,000	-
[7918]	26/06/10	103	104	103	103	0	0.00	31,300	-
[7918]	26/06/09	104	104	103	103	-1	-0.96	22,400	-
[7918]	26/06/08	103	104	103	104	+1	+0.97	24,000	-
[7918]	26/06/05	103	104	103	103	-1	-0.96	19,500	-
[7918]	26/06/04	103	104	103	104	+1	+0.97	19,800	-
[7918]	26/06/03	103	104	103	103	0	0.00	33,500	-
[7918]	26/06/02	104	104	103	103	0	0.00	40,700	-
[7918]	26/06/01	104	104	103	103	-1	-0.96	29,100	-
[7918]	26/05/29	104	104	103	104	0	0.00	26,400	-
[7918]	26/05/28	104	104	103	104	0	0.00	23,000	-
[7918]	26/05/27	104	104	103	104	0	0.00	29,900	-
[7918]	26/05/26	104	104	103	104	0	0.00	22,700	-
[7918]	26/05/25	104	104	103	104	+1	+0.97	26,700	-
[7918]	26/05/22	104	105	103	103	-1.0	-0.96	59,600	-
[7918]	26/05/21	104	105	103	104	0	+0.00	62,500	-
[7918]	26/05/20	104	105	104	104	-1.0	-0.95	40,600	-
[7918]	26/05/19	104	105	104	105	+1.0	+0.96	36,600	-
[7918]	26/05/18	105	106	104	104	-1.0	-0.95	58,400	-
[7918]	26/05/15	106	106	105	105	0	+0.00	60,000	-
[7918]	26/05/14	107	107	105	105	-1.0	-0.94	36,600	-
[7918]	26/05/13	106	106	105	106	0	+0.00	27,900	-
[7918]	26/05/12	106	106	105	106	+1.0	+0.95	55,100	-
[7918]	26/05/11	105	106	105	105	0	+0.00	86,400	-
[7918]	26/05/08	107	107	105	105	-2.0	-1.87	76,700	-
[7918]	26/05/07	107	107	106	107	0	+0.00	77,400	-
[7918]	26/05/01	107	108	106	107	+1.0	+0.94	39,800	-
[7918]	26/04/30	107	107	106	106	0	+0.00	31,900	-
[7918]	26/04/28	107	107	106	106	-1.0	-0.93	60,200	-
[7918]	26/04/27	108	109	107	107	-1	-0.93	90,900	-
[7918]	26/04/24	108	109	108	108	0	0.00	31,100	-
[7918]	26/04/23	109	109	108	108	-1	-0.92	28,100	-
[7918]	26/04/22	109	110	108	109	-1	-0.91	55,100	-
[7918]	26/04/21	109	110	109	110	0	0.00	13,000	-
[7918]	26/04/20	109	110	109	110	+1	+0.92	21,200	-
[7918]	26/04/17	109	110	109	109	0	0.00	62,800	-
[7918]	26/04/16	110	111	109	109	-1	-0.91	129,500	-
[7918]	26/04/15	111	111	110	110	0	0.00	65,900	-
[7918]	26/04/14	111	112	110	110	-1	-0.90	30,300	-
[7918]	26/04/13	111	112	111	111	0	0.00	31,600	-
[7918]	26/04/10	112	112	111	111	0	0.00	23,300	-
[7918]	26/04/09	112	112	111	111	0	0.00	25,600	-
[7918]	26/04/08	111	112	111	111	0	0.00	16,600	-
[7918]	26/04/07	111	112	111	111	0	0.00	40,200	-
[7918]	26/04/06	112	113	111	111	0	0.00	58,200	-
[7918]	26/04/03	111	112	110	111	0	0.00	42,700	-
[7918]	26/04/02	112	113	111	111	-1	-0.89	65,800	-
[7918]	26/04/01	111	113	111	112	+2	+1.82	82,200	-
[7918]	26/03/31	112	112	110	110	-2	-1.79	142,300	-
[7918]	26/03/30	111	113	111	112	-12	-9.68	423,800	-
[7918]	26/03/27	125	125	122	124	0	0.00	338,500	-
[7918]	26/03/26	124	125	123	124	0	0.00	105,800	-
[7918]	26/03/25	124	124	123	124	+1	+0.81	93,900	-
[7918]	26/03/24	124	124	122	123	-1	-0.81	111,800	-
[7918]	26/03/23	125	125	122	124	0	0.00	204,700	-
[7918]	26/03/19	125	126	124	124	-1	-0.80	156,400	-
[7918]	26/03/18	124	125	123	125	+2	+1.63	122,200	-
[7918]	26/03/17	124	125	122	123	0	0.00	188,500	-
[7918]	26/03/16	123	124	122	123	+1	+0.82	113,900	-
[7918]	26/03/13	123	124	122	122	-2	-1.61	119,600	-
[7918]	26/03/12	124	125	123	124	0	0.00	86,600	-
[7918]	26/03/11	124	124	122	124	+2	+1.64	130,900	-
[7918]	26/03/10	125	126	122	122	-1	-0.81	733,100	-
[7918]	26/03/09	118	129	117	123	+9	+7.89	2,016,900	-
[7918]	26/03/06	114	114	113	114	+1	+0.88	43,300	-
[7918]	26/03/05	113	115	113	113	+2	+1.80	84,100	-
[7918]	26/03/04	113	113	110	111	-1	-0.89	158,800	-
[7918]	26/03/03	116	118	112	112	-4	-3.45	389,700	-
[7918]	26/03/02	115	131	115	116	+6	+5.45	3,594,900	-
[7918]	26/02/27	110	110	109	110	0	0.00	40,900	-
[7918]	26/02/26	110	110	109	110	0	0.00	41,000	-
[7918]	26/02/25	110	110	109	110	0	0.00	52,300	-
[7918]	26/02/24	109	110	109	110	+1	+0.92	56,900	-
[7918]	26/02/20	108	109	108	109	+1	+0.93	71,900	-
[7918]	26/02/19	108	109	108	108	0	0.00	55,500	-
[7918]	26/02/18	109	109	108	108	0	0.00	90,800	-
[7918]	26/02/17	109	109	108	108	0	0.00	45,200	-
[7918]	26/02/16	108	109	108	108	0	0.00	48,700	-
[7918]	26/02/13	108	109	108	108	0	0.00	89,400	-
[7918]	26/02/12	109	110	108	108	-1	-0.92	139,300	-
[7918]	26/02/10	109	110	109	109	0	0.00	64,400	-
[7918]	26/02/09	109	110	109	109	0	0.00	46,800	-
[7918]	26/02/06	108	110	108	109	-1	-0.91	46,500	-
[7918]	26/02/05	109	110	108	110	+1	+0.92	67,300	-
[7918]	26/02/04	108	109	108	109	0	0.00	62,000	-
[7918]	26/02/03	109	109	108	109	0	0.00	29,300	-
[7918]	26/02/02	109	109	108	109	0	0.00	71,000	-
[7918]	26/01/30	109	109	108	109	0	0.00	31,300	-
[7918]	26/01/29	110	110	108	109	+1	+0.93	26,200	-
[7918]	26/01/28	109	110	108	108	-1	-0.92	85,900	-
[7918]	26/01/27	109	109	108	109	0	0.00	27,400	-
[7918]	26/01/26	109	109	108	109	0	0.00	38,700	-
[7918]	26/01/23	109	109	108	109	0	0.00	43,200	-
[7918]	26/01/22	109	109	108	109	0	0.00	91,500	-
[7918]	26/01/21	109	109	108	109	0	0.00	58,800	-
[7918]	26/01/20	109	109	108	109	+1	+0.93	31,300	-
[7918]	26/01/19	109	109	108	108	-1	-0.92	54,700	-
[7918]	26/01/16	108	109	108	109	+1	+0.93	48,500	-
[7918]	26/01/15	107	108	107	108	0	0.00	73,400	-
[7918]	26/01/14	108	108	107	108	0	0.00	55,500	-
[7918]	26/01/13	107	108	107	108	+1	+0.93	77,200	-
[7918]	26/01/09	108	108	107	107	-1	-0.93	75,500	-
[7918]	26/01/08	108	108	107	108	0	0.00	77,300	-
[7918]	26/01/07	108	108	107	108	0	0.00	44,500	-
[7918]	26/01/06	108	109	108	108	0	0.00	66,600	-
[7918]	26/01/05	107	108	107	108	+1	+0.93	67,100	-
[7918]	25/12/30	107	107	105	107	0	0.00	80,100	-
[7918]	25/12/29	105	107	105	107	+4	+3.88	129,500	-
[7918]	25/12/26	105	106	103	103	-2	-1.90	465,300	-
[7918]	25/12/25	106	107	105	105	-2	-1.87	293,700	-
[7918]	25/12/24	109	110	107	107	-2	-1.83	297,900	-
[7918]	25/12/23	110	111	109	109	-1	-0.91	201,900	-
[7918]	25/12/22	110	111	109	110	-1	-0.90	90,900	-
[7918]	25/12/19	110	111	109	111	+1	+0.91	98,700	-
[7918]	25/12/18	110	110	109	110	0	0.00	178,800	-
[7918]	25/12/17	111	111	110	110	0	0.00	67,000	-
[7918]	25/12/16	111	111	110	110	-1	-0.90	60,400	-
[7918]	25/12/15	110	111	110	111	0	0.00	71,300	-
[7918]	25/12/12	111	112	110	111	0	0.00	102,800	-
[7918]	25/12/11	110	111	110	111	+1	+0.91	83,100	-
[7918]	25/12/10	111	111	110	110	-1	-0.90	34,200	-
[7918]	25/12/09	110	111	110	111	+1	+0.91	32,100	-
[7918]	25/12/08	110	111	110	110	0	0.00	58,200	-
[7918]	25/12/05	111	111	110	110	-1	-0.90	37,800	-
[7918]	25/12/04	110	112	109	111	+1	+0.91	72,400	-
[7918]	25/12/03	110	111	109	110	0	0.00	102,500	-
[7918]	25/12/02	111	111	110	110	0	0.00	40,800	-
[7918]	25/12/01	112	112	110	110	-2	-1.79	75,000	-
[7918]	25/11/28	111	112	110	112	+1	+0.90	62,500	-
[7918]	25/11/27	110	111	110	111	0	0.00	34,700	-
[7918]	25/11/26	111	111	110	111	0	0.00	64,700	-
[7918]	25/11/25	111	111	110	111	+1	+0.91	23,300	-
[7918]	25/11/21	110	111	109	110	+1	+0.92	44,200	-
[7918]	25/11/20	110	111	109	109	0	0.00	56,600	-
[7918]	25/11/19	109	110	109	109	0	0.00	37,600	-
[7918]	25/11/18	110	110	109	109	0	0.00	37,500	-
[7918]	25/11/17	111	111	109	109	-2	-1.80	64,800	-
[7918]	25/11/14	110	111	109	111	0	0.00	54,500	-
[7918]	25/11/13	110	111	109	111	+1	+0.91	106,300	-
[7918]	25/11/12	110	112	109	110	-5	-4.35	355,000	-
[7918]	25/11/11	115	115	114	115	+1	+0.88	67,600	-
[7918]	25/11/10	115	115	114	114	0	0.00	35,700	-
[7918]	25/11/07	114	115	113	114	0	0.00	18,400	-
[7918]	25/11/06	114	115	113	114	+1	+0.88	31,000	-
[7918]	25/11/05	114	115	113	113	-1	-0.88	69,300	-
[7918]	25/11/04	116	116	114	114	-2	-1.72	58,200	-
[7918]	25/10/31	116	117	114	116	+1	+0.87	90,700	-
[7918]	25/10/30	113	117	113	115	+2	+1.77	136,000	-
[7918]	25/10/29	114	114	112	113	0	0.00	75,600	-
[7918]	25/10/28	115	115	113	113	-2	-1.74	77,800	-
[7918]	25/10/27	115	115	114	115	+1	+0.88	44,900	-
[7918]	25/10/24	115	115	114	114	0	0.00	23,500	-
[7918]	25/10/23	113	114	112	114	+1	+0.88	58,400	-
[7918]	25/10/22	113	113	112	113	0	0.00	24,900	-
[7918]	25/10/21	112	113	111	113	0	0.00	85,200	-
[7918]	25/10/20	113	113	112	113	+1	+0.89	53,000	-
[7918]	25/10/17	112	112	111	112	0	0.00	41,200	-
[7918]	25/10/16	111	112	111	112	+1	+0.90	28,100	-
[7918]	25/10/15	110	112	110	111	+1	+0.91	27,000	-
[7918]	25/10/14	111	112	110	110	-1	-0.90	156,000	-
[7918]	25/10/10	111	112	111	111	0	0.00	25,100	-
[7918]	25/10/09	111	112	110	111	0	0.00	121,200	-
[7918]	25/10/08	111	111	110	111	0	0.00	39,600	-
[7918]	25/10/07	111	111	110	111	0	0.00	55,800	-
[7918]	25/10/06	111	111	110	111	+1	+0.91	55,700	-
[7918]	25/10/03	110	111	110	110	0	0.00	57,100	-
[7918]	25/10/02	111	111	110	110	0	0.00	57,700	-
[7918]	25/10/01	111	111	110	110	0	0.00	61,800	-
[7918]	25/09/30	112	113	110	110	-2	-1.79	188,400	-
[7918]	25/09/29	112	113	112	112	-1	-0.88	28,700	-
[7918]	25/09/26	112	114	112	113	+1	+0.89	122,800	-
[7918]	25/09/25	113	114	112	112	-1	-0.88	81,500	-
[7918]	25/09/24	114	115	113	113	-1	-0.88	104,200	-
[7918]	25/09/22	113	114	113	114	+1	+0.88	90,200	-
[7918]	25/09/19	114	115	113	113	-1	-0.88	135,500	-
[7918]	25/09/18	113	114	113	114	+1	+0.88	80,700	-
[7918]	25/09/17	115	116	113	113	-2	-1.74	284,800	-
[7918]	25/09/16	117	117	115	115	-2	-1.71	216,900	-
[7918]	25/09/12	118	118	116	117	-1	-0.85	67,100	-
[7918]	25/09/11	117	118	116	118	+2	+1.72	73,300	-
[7918]	25/09/10	116	117	116	116	0	0.00	56,900	-
[7918]	25/09/09	117	118	116	116	-1	-0.85	62,800	-
[7918]	25/09/08	118	118	117	117	0	0.00	64,200	-
[7918]	25/09/05	118	118	117	117	0	0.00	21,500	-