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
[7919]	26/10/29	210	225	203	211	0	+0.00	59,700	3,406,085,376
[7919]	26/10/28	214	214	209	211	-1.0	-0.47	15,900	3,406,085,376
[7919]	26/10/27	213	218	211	212	-1.0	-0.47	6,700	3,422,227,968
[7919]	26/10/26	217	217	212	213	0	+0.00	6,900	3,438,370,560
[7919]	26/10/23	214	214	208	213	-1.0	-0.47	8,500	3,438,370,560
[7919]	26/10/22	212	216	212	214	-1.0	-0.47	3,800	3,454,513,152
[7919]	26/10/21	213	215	209	215	+1.0	+0.47	17,400	3,470,655,744
[7919]	26/10/20	222	222	212	214	-5.0	-2.28	19,100	3,454,513,152
[7919]	26/10/19	221	221	218	219	0	+0.00	2,500	3,535,226,112
[7919]	26/10/16	220	221	216	219	+2.0	+0.92	7,300	3,535,226,112
[7919]	26/10/15	222	222	217	217	-2.0	-0.91	7,400	3,502,940,928
[7919]	26/10/14	220	220	219	219	0	+0.00	1,800	3,535,226,112
[7919]	26/10/13	221	221	219	219	-2.0	-0.90	3,900	3,535,226,112
[7919]	26/10/09	221	221	221	221	0	+0.00	3,200	3,567,511,296
[7919]	26/10/08	220	222	220	221	+2.0	+0.91	12,300	3,567,511,296
[7919]	26/10/07	216	219	216	219	+3.0	+1.39	11,300	3,535,226,112
[7919]	26/10/06	218	218	216	216	-1.0	-0.46	4,800	3,486,798,336
[7919]	26/10/05	219	219	216	217	-2.0	-0.91	7,400	3,502,940,928
[7919]	26/10/02	226	226	217	219	-4.0	-1.79	7,300	3,535,226,112
[7919]	26/10/01	222	224	222	223	0	+0.00	3,500	3,599,796,480
[7919]	26/09/30	222	223	220	223	-1.0	-0.45	11,700	3,599,796,480
[7919]	26/09/29	228	228	222	224	-7.0	-3.03	9,100	3,615,939,072
[7919]	26/09/28	227	231	226	231	+6.0	+2.67	19,900	3,728,937,216
[7919]	26/09/25	227	227	223	225	0	+0.00	14,700	3,632,081,664
[7919]	26/09/24	226	227	225	225	+2.0	+0.90	8,900	3,632,081,664
[7919]	26/09/18	225	225	221	223	-3.0	-1.33	31,800	3,599,796,480
[7919]	26/09/17	227	227	225	226	+1.0	+0.44	7,100	3,648,224,256
[7919]	26/09/16	225	227	223	225	-1.0	-0.44	10,200	3,632,081,664
[7919]	26/09/15	225	226	224	226	+2.0	+0.89	3,800	3,648,224,256
[7919]	26/09/14	226	226	223	224	-2.0	-0.88	6,100	3,615,939,072
[7919]	26/09/11	227	228	224	226	-2.0	-0.88	11,300	3,648,224,256
[7919]	26/09/10	229	229	226	228	-1.0	-0.44	2,100	3,680,509,440
[7919]	26/09/09	229	231	228	229	0	+0.00	9,800	3,696,652,032
[7919]	26/09/08	227	230	227	229	+1.0	+0.44	4,500	3,696,652,032
[7919]	26/09/07	228	229	227	228	+1.0	+0.44	7,000	3,680,509,440
[7919]	26/09/04	228	229	226	227	-1.0	-0.44	6,900	3,664,366,848
[7919]	26/09/03	226	229	226	228	+2.0	+0.88	5,000	3,680,509,440
[7919]	26/09/02	229	230	226	226	-4.0	-1.74	10,600	3,648,224,256
[7919]	26/09/01	227	230	227	230	+2.0	+0.88	23,000	3,712,794,624
[7919]	26/08/31	229	229	227	228	-1.0	-0.44	17,800	3,680,509,440
[7919]	26/08/28	229	230	227	229	+2.0	+0.88	9,500	3,696,652,032
[7919]	26/08/27	227	228	226	227	+1.0	+0.44	6,800	3,664,366,848
[7919]	26/08/26	227	228	225	226	0	+0.00	5,700	3,648,224,256
[7919]	26/08/25	225	227	225	226	+2.0	+0.89	26,300	3,648,224,256
[7919]	26/08/24	223	224	223	224	0	+0.00	4,300	3,615,939,072
[7919]	26/08/21	221	224	221	224	+1.0	+0.45	5,000	3,615,939,072
[7919]	26/08/20	224	225	220	223	-1.0	-0.45	19,700	3,599,796,480
[7919]	26/08/19	224	225	222	224	+1.0	+0.45	17,800	3,615,939,072
[7919]	26/08/18	223	224	222	223	0	+0.00	9,800	3,599,796,480
[7919]	26/08/17	217	224	216	223	+7	+3.24	56,000	-
[7919]	26/08/14	215	217	215	216	+2	+0.93	12,900	-
[7919]	26/08/13	215	216	212	214	-1	-0.47	30,600	-
[7919]	26/08/12	214	215	213	215	+2	+0.94	23,700	-
[7919]	26/08/10	208	214	208	213	+5	+2.40	30,300	-
[7919]	26/08/07	206	209	206	208	+2	+0.97	6,100	-
[7919]	26/08/06	208	208	206	206	-1	-0.48	4,600	-
[7919]	26/08/05	207	208	205	207	0	0.00	10,200	-
[7919]	26/08/04	208	210	201	207	0	0.00	66,200	-
[7919]	26/08/03	208	208	207	207	-1	-0.48	17,700	-
[7919]	26/07/31	207	210	206	208	+4	+1.96	53,900	-
[7919]	26/07/30	198	218	198	204	+5	+2.51	216,700	-
[7919]	26/07/29	200	202	199	199	-3	-1.49	3,700	-
[7919]	26/07/28	204	205	197	202	-3	-1.46	28,700	-
[7919]	26/07/27	201	207	199	205	+5	+2.50	38,400	-
[7919]	26/07/24	202	202	199	200	+1	+0.50	53,400	-
[7919]	26/07/23	197	199	197	199	+2	+1.02	6,600	-
[7919]	26/07/22	198	199	197	197	-2	-1.01	2,800	-
[7919]	26/07/21	200	200	197	199	+2	+1.02	9,800	-
[7919]	26/07/17	199	199	195	197	-2	-1.01	4,800	-
[7919]	26/07/16	197	199	196	199	+1	+0.51	9,300	-
[7919]	26/07/15	198	199	196	198	0	0.00	10,100	-
[7919]	26/07/14	199	199	198	198	-4	-1.98	4,200	-
[7919]	26/07/13	200	202	195	202	+4	+2.02	55,500	-
[7919]	26/07/10	195	198	195	198	+3	+1.54	10,400	-
[7919]	26/07/09	194	195	194	195	+2	+1.04	2,400	-
[7919]	26/07/08	193	195	193	193	-1	-0.52	4,700	-
[7919]	26/07/07	196	196	193	194	+1	+0.52	5,800	-
[7919]	26/07/06	196	196	191	193	+2	+1.05	18,200	-
[7919]	26/07/03	188	191	187	191	+3	+1.60	8,900	-
[7919]	26/07/02	188	189	188	188	0	0.00	3,900	-
[7919]	26/07/01	186	189	186	188	0	0.00	8,200	-
[7919]	26/06/30	188	188	187	188	0	0.00	5,200	-
[7919]	26/06/29	187	189	187	188	-1	-0.53	6,900	-
[7919]	26/06/26	187	189	185	189	+2	+1.07	8,100	-
[7919]	26/06/25	187	187	185	187	+1	+0.54	6,900	-
[7919]	26/06/24	188	188	184	186	-1	-0.53	18,900	-
[7919]	26/06/23	190	190	187	187	-3	-1.58	9,000	-
[7919]	26/06/22	192	192	189	190	-2	-1.04	12,300	-
[7919]	26/06/19	192	192	191	192	+3	+1.59	2,900	-
[7919]	26/06/18	189	191	189	189	0	0.00	9,600	-
[7919]	26/06/17	187	197	187	189	+2	+1.07	36,000	-
[7919]	26/06/16	188	188	186	187	-2	-1.06	13,800	-
[7919]	26/06/15	191	192	185	189	-2	-1.05	20,900	-
[7919]	26/06/12	192	192	190	191	0	0.00	2,200	-
[7919]	26/06/11	192	192	190	191	+1	+0.53	12,000	-
[7919]	26/06/10	189	190	188	190	+1	+0.53	11,300	-
[7919]	26/06/09	188	189	188	189	+1	+0.53	1,400	-
[7919]	26/06/08	187	190	187	188	-2	-1.05	2,500	-
[7919]	26/06/05	187	190	186	190	+2	+1.06	24,900	-
[7919]	26/06/04	187	189	187	188	0	0.00	5,900	-
[7919]	26/06/03	189	189	187	188	-1	-0.53	3,600	-
[7919]	26/06/02	186	189	183	189	0	0.00	23,000	-
[7919]	26/06/01	190	190	186	189	-1	-0.53	14,200	-
[7919]	26/05/29	189	193	189	190	0	0.00	6,400	-
[7919]	26/05/28	186	190	186	190	+2	+1.06	6,300	-
[7919]	26/05/27	190	190	186	188	-2	-1.05	13,700	-
[7919]	26/05/26	189	190	188	190	0	0.00	4,600	-
[7919]	26/05/25	189	190	187	190	+1	+0.53	10,000	-
[7919]	26/05/22	190	190	187	189	-1.0	-0.53	7,000	-
[7919]	26/05/21	187	192	187	190	+3.0	+1.60	11,000	-
[7919]	26/05/20	190	190	186	187	-1.0	-0.53	12,200	-
[7919]	26/05/19	186	189	186	188	-1.0	-0.53	21,000	-
[7919]	26/05/18	192	192	188	189	-5.0	-2.58	24,900	-
[7919]	26/05/15	193	194	192	194	0	+0.00	6,700	-
[7919]	26/05/14	195	196	192	194	-2.0	-1.02	19,100	-
[7919]	26/05/13	196	197	194	196	-2.0	-1.01	10,900	-
[7919]	26/05/12	199	200	196	198	-2.0	-1.00	28,000	-
[7919]	26/05/11	199	200	199	200	0	+0.00	2,400	-
[7919]	26/05/08	200	201	199	200	-1.0	-0.50	10,300	-
[7919]	26/05/07	201	202	200	201	0	+0.00	10,500	-
[7919]	26/05/01	202	202	200	201	-1.0	-0.50	7,000	-
[7919]	26/04/30	201	207	201	202	0	+0.00	32,900	-
[7919]	26/04/28	203	204	201	202	-1.0	-0.49	23,100	-
[7919]	26/04/27	206	206	203	203	-2	-0.98	32,900	-
[7919]	26/04/24	206	206	205	205	0	0.00	800	-
[7919]	26/04/23	205	206	205	205	0	0.00	3,600	-
[7919]	26/04/22	206	206	205	205	-1	-0.49	10,000	-
[7919]	26/04/21	206	206	205	206	0	0.00	4,000	-
[7919]	26/04/20	207	207	206	206	-1	-0.48	8,700	-
[7919]	26/04/17	208	208	206	207	-1	-0.48	4,700	-
[7919]	26/04/16	206	208	205	208	+2	+0.97	18,600	-
[7919]	26/04/15	206	206	205	206	+1	+0.49	9,700	-
[7919]	26/04/14	205	206	205	205	0	0.00	7,000	-
[7919]	26/04/13	205	206	205	205	0	0.00	22,700	-
[7919]	26/04/10	207	207	205	205	-1	-0.49	4,200	-
[7919]	26/04/09	207	208	206	206	-1	-0.48	8,300	-
[7919]	26/04/08	206	207	205	207	+1	+0.49	19,000	-
[7919]	26/04/07	206	207	205	206	+1	+0.49	6,100	-
[7919]	26/04/06	206	207	205	205	-1	-0.49	20,600	-
[7919]	26/04/03	206	207	206	206	-1	-0.48	4,200	-
[7919]	26/04/02	208	208	206	207	0	0.00	8,700	-
[7919]	26/04/01	205	207	205	207	+1	+0.49	5,100	-
[7919]	26/03/31	206	208	205	206	-1	-0.48	12,200	-
[7919]	26/03/30	206	208	206	207	-3	-1.43	14,200	-
[7919]	26/03/27	210	210	208	210	+2	+0.96	9,500	-
[7919]	26/03/26	210	210	208	208	-1	-0.48	12,000	-
[7919]	26/03/25	212	212	207	209	+1	+0.48	15,200	-
[7919]	26/03/24	209	212	208	208	+2	+0.97	17,100	-
[7919]	26/03/23	208	209	206	206	-4	-1.90	32,800	-
[7919]	26/03/19	212	213	210	210	-7	-3.23	44,300	-
[7919]	26/03/18	214	220	212	217	+6	+2.84	33,700	-
[7919]	26/03/17	214	214	211	211	0	0.00	4,800	-
[7919]	26/03/16	214	214	211	211	-3	-1.40	7,500	-
[7919]	26/03/13	213	214	211	214	+1	+0.47	6,600	-
[7919]	26/03/12	216	216	213	213	-4	-1.84	3,800	-
[7919]	26/03/11	213	217	210	217	+4	+1.88	11,200	-
[7919]	26/03/10	210	213	210	213	+5	+2.40	7,500	-
[7919]	26/03/09	208	214	208	208	-4	-1.89	39,100	-
[7919]	26/03/06	213	213	210	212	-1	-0.47	21,400	-
[7919]	26/03/05	211	226	206	213	+6	+2.90	85,900	-
[7919]	26/03/04	210	211	205	207	-8	-3.72	28,500	-
[7919]	26/03/03	214	216	211	215	+2	+0.94	28,300	-
[7919]	26/03/02	209	213	209	213	+1	+0.47	16,400	-
[7919]	26/02/27	210	224	209	212	+4	+1.92	85,600	-
[7919]	26/02/26	210	210	208	208	-2	-0.95	25,400	-
[7919]	26/02/25	210	210	209	210	0	0.00	7,700	-
[7919]	26/02/24	208	210	208	210	0	0.00	9,800	-
[7919]	26/02/20	210	211	208	210	+1	+0.48	21,100	-
[7919]	26/02/19	208	210	207	209	+3	+1.46	13,000	-
[7919]	26/02/18	209	209	206	206	-1	-0.48	16,100	-
[7919]	26/02/17	208	208	205	207	-1	-0.48	27,500	-
[7919]	26/02/16	210	210	207	208	-1	-0.48	27,300	-
[7919]	26/02/13	212	212	208	209	-1	-0.48	11,800	-
[7919]	26/02/12	212	212	208	210	+1	+0.48	22,900	-
[7919]	26/02/10	210	210	208	209	+1	+0.48	17,000	-
[7919]	26/02/09	210	210	207	208	-1	-0.48	9,100	-
[7919]	26/02/06	209	211	207	209	-2	-0.95	17,400	-
[7919]	26/02/05	210	213	209	211	+2	+0.96	36,300	-
[7919]	26/02/04	207	215	206	209	+2	+0.97	83,200	-
[7919]	26/02/03	209	212	205	207	-3	-1.43	67,400	-
[7919]	26/02/02	202	217	201	210	+10	+5.00	138,600	-
[7919]	26/01/30	215	219	200	200	-18	-8.26	76,200	-
[7919]	26/01/29	218	220	215	218	-1	-0.46	24,000	-
[7919]	26/01/28	220	222	218	219	-2	-0.90	7,400	-
[7919]	26/01/27	221	221	219	221	-1	-0.45	7,400	-
[7919]	26/01/26	224	224	222	222	0	0.00	9,800	-
[7919]	26/01/23	225	226	221	222	0	0.00	35,600	-
[7919]	26/01/22	219	227	216	222	+4	+1.83	55,700	-
[7919]	26/01/21	219	219	216	218	-1	-0.46	14,500	-
[7919]	26/01/20	220	221	216	219	-1	-0.45	41,900	-
[7919]	26/01/19	217	221	216	220	+4	+1.85	18,900	-
[7919]	26/01/16	217	218	214	216	+2	+0.93	21,900	-
[7919]	26/01/15	214	216	212	214	0	0.00	17,800	-
[7919]	26/01/14	216	216	213	214	0	0.00	20,700	-
[7919]	26/01/13	218	218	212	214	0	0.00	54,800	-
[7919]	26/01/09	207	227	207	214	+7	+3.38	199,000	-
[7919]	26/01/08	209	209	207	207	-2	-0.96	8,400	-
[7919]	26/01/07	209	211	209	209	0	0.00	17,600	-
[7919]	26/01/06	210	211	207	209	-1	-0.48	44,300	-
[7919]	26/01/05	206	210	205	210	+4	+1.94	20,600	-
[7919]	25/12/30	206	206	204	206	+1	+0.49	10,600	-
[7919]	25/12/29	206	206	204	205	+1	+0.49	11,000	-
[7919]	25/12/26	202	205	202	204	+1	+0.49	14,600	-
[7919]	25/12/25	204	204	202	203	+2	+1.00	10,300	-
[7919]	25/12/24	204	204	201	201	-2	-0.99	9,800	-
[7919]	25/12/23	204	205	203	203	0	0.00	12,500	-
[7919]	25/12/22	206	206	202	203	-1	-0.49	24,000	-
[7919]	25/12/19	199	205	199	204	+5	+2.51	72,100	-
[7919]	25/12/18	199	200	198	199	0	0.00	21,800	-
[7919]	25/12/17	198	199	197	199	+1	+0.51	9,400	-
[7919]	25/12/16	198	199	197	198	0	0.00	17,900	-
[7919]	25/12/15	199	200	196	198	+4	+2.06	37,000	-
[7919]	25/12/12	199	199	193	194	0	0.00	33,300	-
[7919]	25/12/11	195	195	193	194	+1	+0.52	11,000	-
[7919]	25/12/10	192	194	192	193	+1	+0.52	3,300	-
[7919]	25/12/09	192	193	191	192	-1	-0.52	11,200	-
[7919]	25/12/08	192	193	190	193	+1	+0.52	21,800	-
[7919]	25/12/05	193	194	192	192	0	0.00	10,100	-
[7919]	25/12/04	193	193	191	192	-1	-0.52	7,200	-
[7919]	25/12/03	193	194	193	193	0	0.00	4,400	-
[7919]	25/12/02	195	195	193	193	0	0.00	5,700	-
[7919]	25/12/01	193	195	192	193	0	0.00	23,800	-
[7919]	25/11/28	192	193	191	193	+2	+1.05	4,600	-
[7919]	25/11/27	190	191	190	191	0	0.00	8,000	-
[7919]	25/11/26	188	191	188	191	+1	+0.53	17,700	-
[7919]	25/11/25	193	193	190	190	0	0.00	13,800	-
[7919]	25/11/21	186	190	186	190	0	0.00	28,800	-
[7919]	25/11/20	191	191	189	190	0	0.00	11,900	-
[7919]	25/11/19	190	190	188	190	0	0.00	16,500	-
[7919]	25/11/18	191	191	189	190	-1	-0.52	9,400	-
[7919]	25/11/17	192	192	190	191	-1	-0.52	5,800	-
[7919]	25/11/14	192	192	191	192	0	0.00	6,700	-
[7919]	25/11/13	193	193	191	192	-1	-0.52	13,900	-
[7919]	25/11/12	192	194	191	193	+1	+0.52	16,700	-
[7919]	25/11/11	192	192	191	192	0	0.00	7,300	-
[7919]	25/11/10	191	192	190	192	+1	+0.52	12,400	-
[7919]	25/11/07	191	191	190	191	+1	+0.53	5,600	-
[7919]	25/11/06	190	191	189	190	0	0.00	7,800	-
[7919]	25/11/05	191	191	188	190	-1	-0.52	13,200	-
[7919]	25/11/04	194	194	189	191	+2	+1.06	30,000	-
[7919]	25/10/31	190	192	188	189	0	0.00	25,800	-
[7919]	25/10/30	189	192	189	189	-2	-1.05	30,200	-
[7919]	25/10/29	194	194	190	191	-1	-0.52	16,800	-
[7919]	25/10/28	195	195	192	192	-1	-0.52	16,600	-
[7919]	25/10/27	194	194	193	193	+1	+0.52	15,600	-
[7919]	25/10/24	193	194	192	192	-2	-1.03	11,000	-
[7919]	25/10/23	192	195	192	194	+2	+1.04	12,400	-
[7919]	25/10/22	191	192	191	192	+1	+0.52	8,300	-
[7919]	25/10/21	191	192	190	191	+1	+0.53	13,800	-
[7919]	25/10/20	190	191	189	190	+2	+1.06	19,200	-
[7919]	25/10/17	190	190	188	188	-1	-0.53	5,400	-
[7919]	25/10/16	192	193	189	189	-2	-1.05	62,000	-
[7919]	25/10/15	191	192	190	191	+2	+1.06	12,400	-
[7919]	25/10/14	191	192	189	189	-5	-2.58	30,800	-
[7919]	25/10/10	196	196	193	194	-2	-1.02	20,500	-
[7919]	25/10/09	200	200	196	196	-3	-1.51	25,200	-
[7919]	25/10/08	199	200	198	199	+1	+0.51	7,100	-
[7919]	25/10/07	198	200	198	198	0	0.00	9,400	-
[7919]	25/10/06	201	201	197	198	0	0.00	17,100	-
[7919]	25/10/03	196	199	195	198	+2	+1.02	16,300	-
[7919]	25/10/02	199	199	196	196	-4	-2.00	41,500	-
[7919]	25/10/01	205	205	200	200	-5	-2.44	46,000	-
[7919]	25/09/30	203	205	203	205	+2	+0.99	12,100	-
[7919]	25/09/29	203	205	203	203	-5	-2.40	45,400	-
[7919]	25/09/26	204	211	203	208	0	0.00	50,000	-
[7919]	25/09/25	210	210	205	208	-2	-0.95	55,000	-
[7919]	25/09/24	210	215	210	210	0	0.00	51,100	-
[7919]	25/09/22	204	211	204	210	+7	+3.45	90,000	-
[7919]	25/09/19	202	203	201	203	+1	+0.50	17,800	-
[7919]	25/09/18	202	202	200	202	+1	+0.50	17,600	-
[7919]	25/09/17	202	203	201	201	-2	-0.99	14,000	-
[7919]	25/09/16	203	203	201	203	+1	+0.50	49,700	-
[7919]	25/09/12	201	202	200	202	+1	+0.50	17,300	-
[7919]	25/09/11	201	201	200	201	+1	+0.50	7,800	-
[7919]	25/09/10	201	202	200	200	-1	-0.50	11,100	-
[7919]	25/09/09	202	202	200	201	0	0.00	34,800	-
[7919]	25/09/08	203	203	200	201	0	0.00	32,800	-
[7919]	25/09/05	203	203	200	201	-2	-0.99	27,500	-