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
[7928]	26/10/29	600	603	600	601	+1.0	+0.17	1,700	1,826,601,856
[7928]	26/10/28	601	602	600	600	-1.0	-0.17	2,100	1,823,562,624
[7928]	26/10/27	605	605	600	601	-3.0	-0.50	1,900	1,826,601,856
[7928]	26/10/26	602	610	601	604	+1.0	+0.17	3,900	1,835,719,680
[7928]	26/10/23	607	607	603	603	-2.0	-0.33	2,200	1,832,680,448
[7928]	26/10/22	606	607	605	605	-1.0	-0.17	1,600	1,838,758,912
[7928]	26/10/21	606	606	605	606	0	+0.00	900	1,841,798,272
[7928]	26/10/20	607	608	606	606	0	+0.00	2,300	1,841,798,272
[7928]	26/10/19	606	610	606	606	-6.0	-0.98	4,700	1,841,798,272
[7928]	26/10/16	615	615	610	612	-7.0	-1.13	2,100	1,860,033,792
[7928]	26/10/15	620	620	606	619	-8.0	-1.28	8,900	1,881,308,800
[7928]	26/10/14	616	627	615	627	+15.0	+2.45	6,400	1,905,622,912
[7928]	26/10/13	608	612	608	612	+1.0	+0.16	3,200	1,860,033,792
[7928]	26/10/09	611	611	604	611	+1.0	+0.16	2,000	1,856,994,560
[7928]	26/10/08	612	612	610	610	-1.0	-0.16	1,400	1,853,955,328
[7928]	26/10/07	612	612	610	611	-2.0	-0.33	1,800	1,856,994,560
[7928]	26/10/06	615	618	613	613	-2.0	-0.33	1,500	1,863,073,152
[7928]	26/10/05	620	620	615	615	-2.0	-0.32	1,600	1,869,151,616
[7928]	26/10/02	617	617	611	617	+2.0	+0.33	4,300	1,875,230,208
[7928]	26/10/01	616	616	614	615	-1.0	-0.16	1,100	1,869,151,616
[7928]	26/09/30	615	617	614	616	+1.0	+0.16	3,800	1,872,190,976
[7928]	26/09/29	616	616	613	615	+2.0	+0.33	2,000	1,869,151,616
[7928]	26/09/28	615	615	613	613	-2.0	-0.33	1,500	1,863,073,152
[7928]	26/09/25	612	615	611	615	+1.0	+0.16	2,100	1,869,151,616
[7928]	26/09/24	615	617	613	614	-1.0	-0.16	3,300	1,866,112,384
[7928]	26/09/18	614	615	613	615	-1.0	-0.16	1,400	1,869,151,616
[7928]	26/09/17	618	618	615	616	+2.0	+0.33	1,000	1,872,190,976
[7928]	26/09/16	614	618	614	614	0	+0.00	1,800	1,866,112,384
[7928]	26/09/15	613	618	613	614	+1.0	+0.16	1,400	1,866,112,384
[7928]	26/09/14	611	613	610	613	+2.0	+0.33	1,600	1,863,073,152
[7928]	26/09/11	614	614	611	611	-1.0	-0.16	2,700	1,856,994,560
[7928]	26/09/10	614	614	612	612	-3.0	-0.49	1,400	1,860,033,792
[7928]	26/09/09	614	615	614	615	0	+0.00	1,200	1,869,151,616
[7928]	26/09/08	615	617	614	615	0	+0.00	700	1,869,151,616
[7928]	26/09/07	617	620	615	615	-2.0	-0.32	3,100	1,869,151,616
[7928]	26/09/04	620	620	617	617	+4.0	+0.65	2,100	1,875,230,208
[7928]	26/09/03	619	619	613	613	-2.0	-0.33	4,200	1,863,073,152
[7928]	26/09/02	622	622	615	615	-7.0	-1.13	6,100	1,869,151,616
[7928]	26/09/01	628	629	622	622	-6.0	-0.96	4,700	1,890,426,624
[7928]	26/08/31	630	631	625	628	-6.0	-0.95	7,700	1,908,662,144
[7928]	26/08/28	627	638	624	634	-28.0	-4.23	37,300	1,926,897,792
[7928]	26/08/27	655	662	652	662	+7.0	+1.07	18,500	2,011,997,440
[7928]	26/08/26	655	655	654	655	0	+0.00	8,100	1,990,722,560
[7928]	26/08/25	655	655	653	655	0	+0.00	6,900	1,990,722,560
[7928]	26/08/24	655	655	653	655	+1.0	+0.15	5,200	1,990,722,560
[7928]	26/08/21	652	654	651	654	+2.0	+0.31	4,400	1,987,683,200
[7928]	26/08/20	653	654	650	652	-1.0	-0.15	4,500	1,981,604,736
[7928]	26/08/19	655	655	651	653	-1.0	-0.15	6,900	1,984,643,968
[7928]	26/08/18	654	655	652	654	+3.0	+0.46	5,800	1,987,683,200
[7928]	26/08/17	653	655	651	651	0	0.00	8,900	-
[7928]	26/08/14	646	651	646	651	+5	+0.77	7,900	-
[7928]	26/08/13	643	646	643	646	+4	+0.62	4,800	-
[7928]	26/08/12	640	642	640	642	+3	+0.47	3,200	-
[7928]	26/08/10	640	641	638	639	+1	+0.16	4,100	-
[7928]	26/08/07	640	640	636	638	+3	+0.47	1,900	-
[7928]	26/08/06	633	640	633	635	+2	+0.32	10,300	-
[7928]	26/08/05	633	638	633	633	+2	+0.32	2,200	-
[7928]	26/08/04	634	634	630	631	-3	-0.47	4,400	-
[7928]	26/08/03	632	634	631	634	+2	+0.32	4,700	-
[7928]	26/07/31	632	632	629	632	0	0.00	4,300	-
[7928]	26/07/30	633	634	631	632	+1	+0.16	5,100	-
[7928]	26/07/29	633	635	630	631	-2	-0.32	4,300	-
[7928]	26/07/28	629	640	629	633	+4	+0.64	7,000	-
[7928]	26/07/27	630	632	629	629	-1	-0.16	2,800	-
[7928]	26/07/24	630	630	628	630	+1	+0.16	1,500	-
[7928]	26/07/23	627	629	627	629	+3	+0.48	800	-
[7928]	26/07/22	630	631	626	626	-1	-0.16	6,200	-
[7928]	26/07/21	626	629	625	627	+7	+1.13	2,500	-
[7928]	26/07/17	630	630	620	620	-10	-1.59	6,400	-
[7928]	26/07/16	627	630	626	630	+6	+0.96	3,600	-
[7928]	26/07/15	627	627	624	624	+1	+0.16	2,400	-
[7928]	26/07/14	620	623	619	623	+3	+0.48	3,600	-
[7928]	26/07/13	630	630	619	620	-19	-2.97	11,600	-
[7928]	26/07/10	630	639	628	639	+10	+1.59	11,500	-
[7928]	26/07/09	629	629	626	629	0	0.00	2,000	-
[7928]	26/07/08	625	630	625	629	+4	+0.64	2,100	-
[7928]	26/07/07	625	630	625	625	+1	+0.16	2,900	-
[7928]	26/07/06	623	629	621	624	+3	+0.48	8,700	-
[7928]	26/07/03	619	622	618	621	+2	+0.32	3,700	-
[7928]	26/07/02	618	619	615	619	+1	+0.16	3,400	-
[7928]	26/07/01	619	621	615	618	-1	-0.16	4,200	-
[7928]	26/06/30	618	619	614	619	+3	+0.49	4,800	-
[7928]	26/06/29	610	616	610	616	+6	+0.98	5,500	-
[7928]	26/06/26	614	615	608	610	-2	-0.33	5,600	-
[7928]	26/06/25	614	615	612	612	-2	-0.33	1,300	-
[7928]	26/06/24	614	614	610	614	+4	+0.66	2,600	-
[7928]	26/06/23	613	613	609	610	-2	-0.33	2,400	-
[7928]	26/06/22	612	614	612	612	0	0.00	3,400	-
[7928]	26/06/19	610	612	608	612	+3	+0.49	4,500	-
[7928]	26/06/18	609	610	606	609	0	0.00	1,500	-
[7928]	26/06/17	609	609	601	609	+2	+0.33	2,600	-
[7928]	26/06/16	601	607	599	607	+7	+1.17	3,900	-
[7928]	26/06/15	598	601	597	600	+4	+0.67	3,800	-
[7928]	26/06/12	599	599	589	596	-2	-0.33	14,000	-
[7928]	26/06/11	603	603	598	598	-5	-0.83	2,400	-
[7928]	26/06/10	603	603	601	603	0	0.00	3,500	-
[7928]	26/06/09	603	605	600	603	0	0.00	1,600	-
[7928]	26/06/08	600	603	599	603	+3	+0.50	2,800	-
[7928]	26/06/05	601	603	600	600	-3	-0.50	1,000	-
[7928]	26/06/04	603	603	601	603	+1	+0.17	800	-
[7928]	26/06/03	603	603	600	602	-1	-0.17	1,100	-
[7928]	26/06/02	606	606	601	603	+1	+0.17	6,900	-
[7928]	26/06/01	601	604	601	602	+2	+0.33	800	-
[7928]	26/05/29	601	602	600	600	-1	-0.17	2,400	-
[7928]	26/05/28	605	606	601	601	-4	-0.66	1,500	-
[7928]	26/05/27	601	605	601	605	+4	+0.67	2,000	-
[7928]	26/05/26	605	606	601	601	-4	-0.66	3,800	-
[7928]	26/05/25	606	606	605	605	-3	-0.49	2,900	-
[7928]	26/05/22	610	610	601	608	-2.0	-0.33	1,100	-
[7928]	26/05/21	611	611	600	610	+3.0	+0.49	5,200	-
[7928]	26/05/20	611	612	605	607	-3.0	-0.49	4,600	-
[7928]	26/05/19	608	610	608	610	+2.0	+0.33	900	-
[7928]	26/05/18	612	612	608	608	0	+0.00	1,500	-
[7928]	26/05/15	606	611	606	608	+2.0	+0.33	1,900	-
[7928]	26/05/14	607	614	606	606	-1.0	-0.16	2,300	-
[7928]	26/05/13	614	614	606	607	-4.0	-0.65	1,300	-
[7928]	26/05/12	611	611	605	611	+8.0	+1.33	3,100	-
[7928]	26/05/11	606	606	602	603	-4.0	-0.66	2,600	-
[7928]	26/05/08	605	609	605	607	+2.0	+0.33	1,700	-
[7928]	26/05/07	616	616	603	605	+1.0	+0.17	4,500	-
[7928]	26/05/01	604	604	604	604	0	+0.00	0	-
[7928]	26/04/30	610	610	604	604	-4.0	-0.66	1,700	-
[7928]	26/04/28	612	612	606	608	-2.0	-0.33	2,900	-
[7928]	26/04/27	610	612	609	610	0	0.00	2,600	-
[7928]	26/04/24	613	614	610	610	-2	-0.33	1,600	-
[7928]	26/04/23	619	619	612	612	-7	-1.13	1,600	-
[7928]	26/04/22	619	620	611	619	+1	+0.16	5,100	-
[7928]	26/04/21	620	620	615	618	-2	-0.32	2,200	-
[7928]	26/04/20	617	621	617	620	0	0.00	4,500	-
[7928]	26/04/17	612	628	612	620	+10	+1.64	12,500	-
[7928]	26/04/16	610	613	610	610	-1	-0.16	5,400	-
[7928]	26/04/15	610	612	606	611	+1	+0.16	10,700	-
[7928]	26/04/14	630	639	603	610	-30	-4.69	45,900	-
[7928]	26/04/13	623	640	613	640	+26	+4.23	45,700	-
[7928]	26/04/10	628	628	614	614	-10	-1.60	3,900	-
[7928]	26/04/09	626	628	621	624	-2	-0.32	3,200	-
[7928]	26/04/08	625	626	622	626	+2	+0.32	2,800	-
[7928]	26/04/07	622	624	616	624	+2	+0.32	3,700	-
[7928]	26/04/06	621	622	618	622	+1	+0.16	900	-
[7928]	26/04/03	622	622	619	621	0	0.00	3,400	-
[7928]	26/04/02	619	621	614	621	+7	+1.14	4,500	-
[7928]	26/04/01	620	621	614	614	+1	+0.16	3,800	-
[7928]	26/03/31	615	620	606	613	0	0.00	5,400	-
[7928]	26/03/30	607	613	604	613	+3	+0.49	1,900	-
[7928]	26/03/27	610	610	603	610	+2	+0.33	3,100	-
[7928]	26/03/26	612	612	607	608	-1	-0.16	2,100	-
[7928]	26/03/25	607	611	607	609	+3	+0.50	1,900	-
[7928]	26/03/24	615	619	606	606	-10	-1.62	3,900	-
[7928]	26/03/23	615	616	600	616	+1	+0.16	12,100	-
[7928]	26/03/19	612	618	612	615	+6	+0.99	12,000	-
[7928]	26/03/18	610	611	605	609	+7	+1.16	3,100	-
[7928]	26/03/17	598	609	598	602	+4	+0.67	3,900	-
[7928]	26/03/16	603	610	598	598	-1	-0.17	5,800	-
[7928]	26/03/13	598	599	596	599	+1	+0.17	500	-
[7928]	26/03/12	599	600	598	598	0	0.00	1,100	-
[7928]	26/03/11	601	608	598	598	-8	-1.32	7,000	-
[7928]	26/03/10	595	606	595	606	+14	+2.36	4,500	-
[7928]	26/03/09	592	594	590	592	-9	-1.50	3,300	-
[7928]	26/03/06	594	601	594	601	+7	+1.18	2,900	-
[7928]	26/03/05	591	600	591	594	+13	+2.24	2,400	-
[7928]	26/03/04	600	601	581	581	-24	-3.97	12,400	-
[7928]	26/03/03	611	612	605	605	-5	-0.82	5,600	-
[7928]	26/03/02	616	616	610	610	-8	-1.29	4,800	-
[7928]	26/02/27	614	632	608	618	-5	-0.80	20,900	-
[7928]	26/02/26	610	623	609	623	+9	+1.47	7,500	-
[7928]	26/02/25	613	615	612	614	+1	+0.16	4,100	-
[7928]	26/02/24	611	625	610	613	+2	+0.33	12,600	-
[7928]	26/02/20	608	612	608	611	+3	+0.49	1,900	-
[7928]	26/02/19	611	611	608	608	-5	-0.82	4,400	-
[7928]	26/02/18	610	613	608	613	+3	+0.49	2,100	-
[7928]	26/02/17	612	612	605	610	+1	+0.16	2,800	-
[7928]	26/02/16	615	615	606	609	-6	-0.98	3,200	-
[7928]	26/02/13	611	615	611	615	+1	+0.16	1,900	-
[7928]	26/02/12	611	614	610	614	+3	+0.49	4,000	-
[7928]	26/02/10	614	614	610	611	-1	-0.16	2,100	-
[7928]	26/02/09	615	616	612	612	0	0.00	2,700	-
[7928]	26/02/06	612	615	612	612	-2	-0.33	1,200	-
[7928]	26/02/05	614	614	609	614	+4	+0.66	1,300	-
[7928]	26/02/04	612	615	605	610	-1	-0.16	2,500	-
[7928]	26/02/03	604	611	603	611	+10	+1.66	13,800	-
[7928]	26/02/02	603	605	600	601	+2	+0.33	2,500	-
[7928]	26/01/30	599	599	592	599	-3	-0.50	2,100	-
[7928]	26/01/29	600	602	600	602	-2	-0.33	2,400	-
[7928]	26/01/28	609	609	604	604	-5	-0.82	1,300	-
[7928]	26/01/27	612	612	606	609	-8	-1.30	1,000	-
[7928]	26/01/26	618	618	613	617	0	0.00	2,500	-
[7928]	26/01/23	616	618	605	617	-4	-0.64	4,400	-
[7928]	26/01/22	620	621	610	621	+1	+0.16	10,400	-
[7928]	26/01/21	613	620	613	620	+7	+1.14	4,200	-
[7928]	26/01/20	610	615	610	613	+3	+0.49	7,300	-
[7928]	26/01/19	614	614	609	610	-4	-0.65	5,800	-
[7928]	26/01/16	622	623	610	614	-8	-1.29	11,000	-
[7928]	26/01/15	618	622	618	622	+4	+0.65	16,600	-
[7928]	26/01/14	619	623	609	618	+19	+3.17	65,700	-
[7928]	26/01/13	594	599	589	599	+7	+1.18	11,200	-
[7928]	26/01/09	593	593	592	592	-1	-0.17	1,100	-
[7928]	26/01/08	593	593	590	593	0	0.00	1,300	-
[7928]	26/01/07	590	593	588	593	+3	+0.51	1,500	-
[7928]	26/01/06	590	590	582	590	+1	+0.17	2,900	-
[7928]	26/01/05	590	592	589	589	0	0.00	1,600	-
[7928]	25/12/30	582	589	582	589	+5	+0.86	3,100	-
[7928]	25/12/29	584	590	584	584	+2	+0.34	3,900	-
[7928]	25/12/26	582	582	576	582	0	0.00	3,700	-
[7928]	25/12/25	582	582	580	582	0	0.00	8,000	-
[7928]	25/12/24	581	582	581	582	+1	+0.17	2,800	-
[7928]	25/12/23	581	582	580	581	+1	+0.17	1,400	-
[7928]	25/12/22	578	581	577	580	+3	+0.52	7,000	-
[7928]	25/12/19	577	580	576	577	+1	+0.17	2,100	-
[7928]	25/12/18	575	576	575	576	0	0.00	1,200	-
[7928]	25/12/17	578	579	575	576	-1	-0.17	5,300	-
[7928]	25/12/16	579	589	577	577	-3	-0.52	7,800	-
[7928]	25/12/15	584	584	580	580	-1	-0.17	23,900	-
[7928]	25/12/12	584	584	581	581	-3	-0.51	1,500	-
[7928]	25/12/11	582	584	582	584	+2	+0.34	600	-
[7928]	25/12/10	580	583	580	582	+1	+0.17	3,000	-
[7928]	25/12/09	583	583	581	581	-2	-0.34	1,400	-
[7928]	25/12/08	583	583	581	583	0	0.00	1,200	-
[7928]	25/12/05	583	585	583	583	-1	-0.17	700	-
[7928]	25/12/04	587	587	583	584	0	0.00	2,700	-
[7928]	25/12/03	588	588	584	584	-2	-0.34	1,900	-
[7928]	25/12/02	587	588	586	586	0	0.00	2,700	-
[7928]	25/12/01	588	589	586	586	-2	-0.34	2,200	-
[7928]	25/11/28	585	588	585	588	+3	+0.51	2,600	-
[7928]	25/11/27	587	587	575	585	+3	+0.52	3,400	-
[7928]	25/11/26	582	582	582	582	0	0.00	400	-
[7928]	25/11/25	586	586	582	582	0	0.00	900	-
[7928]	25/11/21	585	588	581	582	-3	-0.51	2,200	-
[7928]	25/11/20	585	585	580	585	0	0.00	1,600	-
[7928]	25/11/19	583	585	583	585	+6	+1.04	900	-
[7928]	25/11/18	583	583	579	579	-4	-0.69	400	-
[7928]	25/11/17	583	583	579	583	+1	+0.17	2,400	-
[7928]	25/11/14	580	582	580	582	+2	+0.34	600	-
[7928]	25/11/13	577	580	575	580	+3	+0.52	2,500	-
[7928]	25/11/12	575	580	575	577	+2	+0.35	1,200	-
[7928]	25/11/11	576	576	575	575	-1	-0.17	2,500	-
[7928]	25/11/10	577	577	575	576	-1	-0.17	1,700	-
[7928]	25/11/07	574	577	574	577	+3	+0.52	700	-
[7928]	25/11/06	576	576	574	574	-1	-0.17	1,200	-
[7928]	25/11/05	577	577	575	575	-3	-0.52	3,000	-
[7928]	25/11/04	578	580	577	578	0	0.00	2,800	-
[7928]	25/10/31	582	582	578	578	-4	-0.69	1,300	-
[7928]	25/10/30	579	582	579	582	+2	+0.34	600	-
[7928]	25/10/29	582	582	580	580	-4	-0.68	1,500	-
[7928]	25/10/28	584	584	583	584	0	0.00	1,000	-
[7928]	25/10/27	584	585	584	584	+1	+0.17	2,100	-
[7928]	25/10/24	584	584	581	583	+3	+0.52	500	-
[7928]	25/10/23	580	581	578	580	0	0.00	2,000	-
[7928]	25/10/22	582	582	580	580	-2	-0.34	1,900	-
[7928]	25/10/21	585	585	581	582	-1	-0.17	1,900	-
[7928]	25/10/20	580	583	580	583	+3	+0.52	1,700	-
[7928]	25/10/17	580	582	579	580	-2	-0.34	1,300	-
[7928]	25/10/16	586	586	581	582	-4	-0.68	1,800	-
[7928]	25/10/15	587	589	586	586	0	0.00	5,100	-
[7928]	25/10/14	580	586	573	586	+5	+0.86	10,100	-
[7928]	25/10/10	583	587	581	581	-3	-0.51	4,000	-
[7928]	25/10/09	587	587	584	584	-3	-0.51	2,700	-
[7928]	25/10/08	587	589	587	587	-1	-0.17	900	-
[7928]	25/10/07	590	590	586	588	+2	+0.34	800	-
[7928]	25/10/06	593	593	586	586	-5	-0.85	3,700	-
[7928]	25/10/03	585	592	584	591	+6	+1.03	3,800	-
[7928]	25/10/02	589	590	585	585	-5	-0.85	2,200	-
[7928]	25/10/01	590	592	589	590	-1	-0.17	3,800	-
[7928]	25/09/30	592	592	590	591	0	0.00	1,900	-
[7928]	25/09/29	591	592	591	591	0	0.00	1,200	-
[7928]	25/09/26	593	593	591	591	-2	-0.34	2,700	-
[7928]	25/09/25	594	594	593	593	-2	-0.34	1,500	-
[7928]	25/09/24	598	598	595	595	-2	-0.34	1,400	-
[7928]	25/09/22	597	597	594	597	0	0.00	2,800	-
[7928]	25/09/19	596	597	594	597	+1	+0.17	2,200	-
[7928]	25/09/18	595	596	594	596	0	0.00	2,800	-
[7928]	25/09/17	598	598	596	596	-2	-0.33	1,500	-
[7928]	25/09/16	601	602	598	598	-3	-0.50	3,900	-
[7928]	25/09/12	603	603	597	601	0	0.00	2,700	-
[7928]	25/09/11	598	601	594	601	+3	+0.50	12,400	-
[7928]	25/09/10	593	598	593	598	+4	+0.67	6,900	-
[7928]	25/09/09	595	596	593	594	-2	-0.34	3,300	-
[7928]	25/09/08	593	597	592	596	+3	+0.51	8,500	-
[7928]	25/09/05	590	594	590	593	+3	+0.51	3,600	-