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
[7946]	26/10/29	344	344	340	340	-4	-1.162791	2,200	-
[7946]	26/10/28	344	344	344	344	0	0	200	-
[7946]	26/10/27	－	－	－	344	0	0	0	-
[7946]	26/10/26	341	344	341	344	-7	-1.994302	1,600	-
[7946]	26/10/23	355	355	351	351	-4	-1.126761	400	-
[7946]	26/10/22	355	355	355	355	0	0	500	-
[7946]	26/10/21	－	－	－	355	0	0	0	-
[7946]	26/10/20	－	－	－	355	0	0	0	-
[7946]	26/10/19	355	355	355	355	0	0	3,400	-
[7946]	26/10/16	359	359	355	355	-4	-1.114206	1,300	-
[7946]	26/10/15	362	365	359	359	+2	+0.560224	2,000	-
[7946]	26/10/14	354	357	354	357	+3	+0.847458	300	-
[7946]	26/10/13	354	354	354	354	+3	+0.854701	1,000	-
[7946]	26/10/09	345	351	340	351	+6	+1.73913	1,200	-
[7946]	26/10/08	345	353	345	345	0	0	3,400	-
[7946]	26/10/07	346	346	345	345	0	0	1,800	-
[7946]	26/10/06	345	345	345	345	0	0	200	-
[7946]	26/10/05	351	351	345	345	-6	-1.709402	900	-
[7946]	26/10/02	335	361	335	351	+22	+6.68693	7,200	-
[7946]	26/10/01	318	329	318	329	+7	+2.173913	1,900	-
[7946]	26/09/30	322	322	318	322	-5	-1.529052	2,100	798,922,240
[7946]	26/09/29	325	334	317	327	-14	-4.105572	1,200	811,327,872
[7946]	26/09/28	349	349	340	341	-10	-2.849003	1,700	846,063,616
[7946]	26/09/25	351	360	344	351	-8	-2.228412	3,100	870,874,880
[7946]	26/09/24	343	362	340	359	-8	-2.179837	4,800	890,723,904
[7946]	26/09/18	363	372	363	367	+4	+1.101928	11,800	910,572,864
[7946]	26/09/17	370	380	354	363	-10	-2.680965	12,900	900,648,384
[7946]	26/09/16	374	375	373	373	-1	-0.26738	1,900	925,459,648
[7946]	26/09/15	378	378	373	374	+4	+1.081081	1,700	927,940,736
[7946]	26/09/14	373	379	370	370	-3	-0.80429	5,700	918,016,256
[7946]	26/09/11	370	375	370	373	+3	+0.810811	3,200	925,459,648
[7946]	26/09/10	366	375	366	370	0	0	1,800	925,305,280
[7946]	26/09/09	360	380	359	370	+12	+3.351955	7,600	925,305,280
[7946]	26/09/08	360	362	358	358	-2	-0.555556	2,600	895,295,360
[7946]	26/09/07	354	378	348	360	+4	+1.123596	17,600	900,297,024
[7946]	26/09/04	345	359	345	356	+13	+3.790087	19,500	890,293,696
[7946]	26/09/03	366	366	337	343	-39	-10.209424	63,000	857,782,976
[7946]	26/09/02	459	459	382	382	-80	-17.316017	86,900	955,315,136
[7946]	26/09/01	443	507	391	462	+35	+8.196721	89,600	1,155,381,120
[7946]	26/08/31	347	427	335	427	+80	+23.054755	88,700	1,067,852,288
[7946]	26/08/28	332	399	332	347	+21	+6.441718	70,300	867,786,304
[7946]	26/08/27	325	340	325	326	+1	+0.307692	6,500	815,268,928
[7946]	26/08/26	321	330	321	325	+2	+0.619195	10,300	812,768,128
[7946]	26/08/25	319	323	317	323	+5	+1.572327	1,200	807,766,464
[7946]	26/08/24	318	322	315	318	0	0	2,400	795,262,336
[7946]	26/08/21	318	324	318	318	-3	-0.934579	1,700	795,262,336
[7946]	26/08/20	317	322	317	321	-7	-2.134146	2,000	802,764,800
[7946]	26/08/19	317	328	315	328	+11	+3.470032	2,200	820,270,592
[7946]	26/08/18	321	334	312	317	-9	-2.760736	11,900	796,311,936
[7946]	26/08/17	326	327	326	326	0	0	1,100	-
[7946]	26/08/14	333	333	326	326	-8	-2.39521	400	-
[7946]	26/08/13	334	334	334	334	+9	+2.769231	100	-
[7946]	26/08/12	325	325	325	325	-3	-0.914634	200	-
[7946]	26/08/10	－	－	－	328	0	0	0	-
[7946]	26/08/07	328	328	328	328	+8	+2.5	100	-
[7946]	26/08/06	320	320	320	320	-7	-2.140673	500	-
[7946]	26/08/05	－	－	－	327	0	0	0	-
[7946]	26/08/04	－	－	－	327	0	0	0	-
[7946]	26/08/03	327	327	327	327	0	0	300	-
[7946]	26/07/31	－	－	－	327	0	0	0	-
[7946]	26/07/30	350	358	313	327	-18	-5.217391	2,000	-
[7946]	26/07/29	345	345	345	345	-7	-1.988636	3,800	-
[7946]	26/07/28	353	353	352	352	-13	-3.561644	400	-
[7946]	26/07/27	365	365	365	365	-1	-0.273224	200	-
[7946]	26/07/24	376	376	366	366	+13	+3.68272	1,300	-
[7946]	26/07/23	－	－	－	353	0	0	0	-
[7946]	26/07/22	－	－	－	353	0	0	0	-
[7946]	26/07/21	353	353	353	353	-13	-3.551913	100	-
[7946]	26/07/17	－	－	－	366	0	0	0	-
[7946]	26/07/16	－	－	－	366	0	0	0	-
[7946]	26/07/15	－	－	－	366	0	0	0	-
[7946]	26/07/14	－	－	－	366	0	0	0	-
[7946]	26/07/13	－	－	－	366	0	0	0	-
[7946]	26/07/10	－	－	－	366	0	0	0	-
[7946]	26/07/09	363	366	363	366	+5	+1.385042	300	-
[7946]	26/07/08	361	361	361	361	+14	+4.034582	100	-
[7946]	26/07/07	－	－	－	347	0	0	0	-
[7946]	26/07/06	－	－	－	347	0	0	0	-
[7946]	26/07/03	－	－	－	347	0	0	0	-
[7946]	26/07/02	347	347	347	347	+1	+0.289017	100	-
[7946]	26/07/01	346	346	346	346	-17	-4.683196	100	-
[7946]	26/06/30	363	363	363	363	+8	+2.253521	100	-
[7946]	26/06/29	355	355	355	355	+1	+0.282486	100	-
[7946]	26/06/26	－	－	－	354	0	0	0	-
[7946]	26/06/25	－	－	－	354	0	0	0	-
[7946]	26/06/24	369	369	354	354	-6	-1.666667	700	-
[7946]	26/06/23	－	－	－	360	0	0	0	-
[7946]	26/06/22	355	360	355	360	+6	+1.694915	600	-
[7946]	26/06/19	354	354	354	354	-15	-4.065041	2,000	-
[7946]	26/06/18	－	－	－	369	0	0	0	-
[7946]	26/06/17	362	369	362	369	-4	-1.072386	1,300	-
[7946]	26/06/16	－	－	－	373	0	0	0	-
[7946]	26/06/15	－	－	－	373	0	0	0	-
[7946]	26/06/12	373	373	373	373	-2	-0.533333	200	-
[7946]	26/06/11	－	－	－	375	0	0	0	-
[7946]	26/06/10	－	－	－	375	0	0	0	-
[7946]	26/06/09	－	－	－	375	0	0	0	-
[7946]	26/06/08	375	375	375	375	-7	-1.832461	100	-
[7946]	26/06/05	－	－	－	382	0	0	0	-
[7946]	26/06/04	－	－	－	382	0	0	0	-
[7946]	26/06/03	363	382	363	382	+19	+5.23416	300	-
[7946]	26/06/02	－	－	－	363	0	0	0	-
[7946]	26/06/01	370	370	363	363	-10	-2.680965	500	-
[7946]	26/05/29	373	373	373	373	-6	-1.583113	100	-
[7946]	26/05/28	379	379	379	379	-3	-0.78534	100	-
[7946]	26/05/27	－	－	－	382	0	0	0	-
[7946]	26/05/26	382	382	382	382	+7	+1.866667	200	-
[7946]	26/05/25	374	385	373	375	-7	-1.832461	2,000	-
[7946]	26/05/22	381	382	357	382	+1	+0.262467	29,000	-
[7946]	26/05/21	435	435	379	381	-54	-12.413793	50,500	-
[7946]	26/05/20	358	435	358	435	+80	+22.535211	110,500	-
[7946]	26/05/19	356	356	346	355	+5	+1.428571	6,700	-
[7946]	26/05/18	348	355	343	350	-6	-1.685393	3,600	-
[7946]	26/05/15	365	365	354	356	-10	-2.73224	3,600	-
[7946]	26/05/14	361	367	361	366	+1	+0.273973	3,100	-
[7946]	26/05/13	365	366	364	365	-2	-0.544959	1,800	-
[7946]	26/05/12	370	375	367	367	-3	-0.810811	5,400	-
[7946]	26/05/11	371	372	369	370	+7	+1.928375	3,100	-
[7946]	26/05/08	360	368	360	363	+3	+0.833333	4,200	-
[7946]	26/05/07	355	364	355	360	+5	+1.408451	1,500	-
[7946]	26/05/01	354	386	344	355	+9	+2.601156	12,100	-
[7946]	26/04/30	357	357	333	346	-11	-3.081232	16,900	-
[7946]	26/04/28	366	370	357	357	-3	-0.833333	5,100	-
[7946]	26/04/27	372	380	360	360	-20	-5.263158	500	-
[7946]	26/04/24	399	399	380	380	-5	-1.298701	900	-
[7946]	26/04/23	384	385	384	385	-9	-2.284264	300	-
[7946]	26/04/22	395	395	394	394	-5	-1.253133	400	-
[7946]	26/04/21	407	407	396	399	-3	-0.746269	6,500	-
[7946]	26/04/20	420	420	402	402	-18	-4.285714	4,600	-
[7946]	26/04/17	420	420	420	420	+1	+0.238663	400	-
[7946]	26/04/16	435	438	419	419	-12	-2.784223	4,400	-
[7946]	26/04/15	－	－	－	431	0	0	0	-
[7946]	26/04/14	－	－	－	431	0	0	0	-
[7946]	26/04/13	－	－	－	431	0	0	0	-
[7946]	26/04/10	－	－	－	431	0	0	0	-
[7946]	26/04/09	－	－	－	431	0	0	0	-
[7946]	26/04/08	－	－	－	431	0	0	0	-
[7946]	26/04/07	－	－	－	431	0	0	0	-
[7946]	26/04/06	－	－	－	431	0	0	0	-
[7946]	26/04/03	－	－	－	431	0	0	0	-
[7946]	26/04/02	－	－	－	431	0	0	0	-
[7946]	26/04/01	－	－	－	431	0	0	0	-
[7946]	26/03/31	－	－	－	431	0	0	0	-
[7946]	26/03/30	－	－	－	431	0	0	0	-
[7946]	26/03/27	－	－	－	431	0	0	0	-
[7946]	26/03/26	－	－	－	431	0	0	0	-
[7946]	26/03/25	－	－	－	431	0	0	0	-
[7946]	26/03/24	－	－	－	431	0	0	0	-
[7946]	26/03/23	－	－	－	431	0	0	0	-
[7946]	26/03/19	－	－	－	431	0	0	0	-
[7946]	26/03/18	－	－	－	431	0	0	0	-
[7946]	26/03/17	－	－	－	431	0	0	0	-
[7946]	26/03/16	－	－	－	431	0	0	0	-
[7946]	26/03/13	－	－	－	431	0	0	0	-
[7946]	26/03/12	－	－	－	431	-159	-26.949153	0	-
[7946]	26/03/11	595	595	568	590	-9	-1.502504	8,100	-
[7946]	26/03/10	610	616	599	599	-11	-1.803279	6,500	-
[7946]	26/03/09	630	633	585	610	-10	-1.612903	15,700	-
[7946]	26/03/06	660	666	617	620	-50	-7.462687	21,000	-
[7946]	26/03/05	638	700	632	670	+2	+0.299401	13,800	-
[7946]	26/03/04	662	684	626	668	-8	-1.183432	12,500	-
[7946]	26/03/03	746	746	642	676	-70	-9.383378	36,000	-
[7946]	26/03/02	740	776	685	746	-1	-0.133869	36,500	-
[7946]	26/02/27	783	784	702	747	-22	-2.860858	77,500	-
[7946]	26/02/26	808	948	700	769	+115	+17.584098	305,500	-
[7946]	26/02/25	654	654	654	654	+100	+18.050542	18,000	-
[7946]	26/02/24	554	554	554	554	+100	+22.026432	12,500	-
[7946]	26/02/20	454	454	450	454	0	0	5,000	-
[7946]	26/02/19	467	467	443	454	-13	-2.783726	17,000	-
[7946]	26/02/18	532	532	466	467	-59	-11.21673	88,000	-
[7946]	26/02/17	428	526	428	526	+100	+23.474178	98,500	-
[7946]	26/02/16	444	444	426	426	-18	-4.054054	3,500	-
[7946]	26/02/13	444	444	444	444	0	0	500	-
[7946]	26/02/12	444	444	444	444	0	0	1,000	-
[7946]	26/02/10	447	447	444	444	-3	-0.671141	7,000	-
[7946]	26/02/09	446	447	446	447	+1	+0.224215	2,000	-
[7946]	26/02/06	446	446	446	446	0	0	1,500	-
[7946]	26/02/05	446	446	446	446	0	0	500	-
[7946]	26/02/04	446	446	440	446	0	0	4,500	-
[7946]	26/02/03	446	446	446	446	+10	+2.293578	500	-
[7946]	26/02/02	426	436	426	436	+10	+2.347418	1,000	-
[7946]	26/01/30	423	426	423	426	-13	-2.961276	3,500	-
[7946]	26/01/29	449	449	439	439	-20	-4.357298	15,000	-
[7946]	26/01/28	450	459	440	459	-1	-0.217391	4,000	-
[7946]	26/01/27	454	460	454	460	+6	+1.321586	1,000	-
[7946]	26/01/26	456	457	454	454	-2	-0.438596	5,000	-
[7946]	26/01/23	455	456	450	456	+1	+0.21978	3,000	-
[7946]	26/01/22	448	457	448	455	+7	+1.5625	10,000	-
[7946]	26/01/21	440	448	440	448	+3	+0.674157	6,500	-
[7946]	26/01/20	435	445	435	445	+10	+2.298851	9,500	-
[7946]	26/01/19	419	435	419	435	+20	+4.819277	26,500	-
[7946]	26/01/16	404	416	404	415	+8	+1.965602	15,000	-
[7946]	26/01/15	409	409	407	407	-2	-0.488998	2,000	-
[7946]	26/01/14	400	409	400	409	-1	-0.243902	12,000	-
[7946]	26/01/13	414	415	410	410	+4	+0.985222	4,500	-
[7946]	26/01/09	－	－	－	406	0	0	0	-
[7946]	26/01/08	406	406	406	406	0	0	1,000	-
[7946]	26/01/07	406	411	406	406	0	0	6,000	-
[7946]	26/01/06	402	411	402	406	+5	+1.246883	3,500	-
[7946]	26/01/05	412	412	401	401	-11	-2.669903	13,500	-
[7946]	25/12/30	410	412	410	412	+4	+0.980392	2,000	-
[7946]	25/12/29	410	410	408	408	+4	+0.990099	3,000	-
[7946]	25/12/26	402	404	402	404	-5	-1.222494	4,500	-
[7946]	25/12/25	395	409	395	409	+11	+2.763819	4,000	-
[7946]	25/12/24	405	405	397	398	-7	-1.728395	6,500	-
[7946]	25/12/23	423	423	404	405	-12	-2.877698	9,500	-
[7946]	25/12/22	422	424	401	417	+47	+12.702703	59,500	-
[7946]	25/12/19	364	370	364	370	+7	+1.928375	1,000	-
[7946]	25/12/18	366	366	363	363	-11	-2.941176	8,000	-
[7946]	25/12/17	366	374	366	374	+8	+2.185792	2,000	-
[7946]	25/12/16	366	366	366	366	-3	-0.813008	500	-
[7946]	25/12/15	373	373	367	369	-9	-2.380952	20,500	-
[7946]	25/12/12	382	390	378	378	-11	-2.827763	4,000	-
[7946]	25/12/11	370	397	370	389	+15	+4.010695	18,500	-
[7946]	25/12/10	375	375	374	374	-2	-0.531915	2,000	-
[7946]	25/12/09	356	376	356	376	+16	+4.444444	6,000	-
[7946]	25/12/08	379	379	354	360	-15	-4	14,000	-
[7946]	25/12/05	375	382	375	375	-16	-4.092072	15,500	-
[7946]	25/12/04	399	399	391	391	-3	-0.761421	1,500	-
[7946]	25/12/03	387	394	387	394	-1	-0.253165	4,500	-
[7946]	25/12/02	373	395	373	395	+21	+5.614973	25,000	-
[7946]	25/12/01	384	386	374	374	-13	-3.359173	4,500	-
[7946]	25/11/28	400	400	382	387	-13	-3.25	4,000	-
[7946]	25/11/27	400	406	390	400	0	0	4,000	-
[7946]	25/11/26	399	410	399	400	-9	-2.200489	8,000	-
[7946]	25/11/25	435	435	407	409	-16	-3.764706	14,500	-
[7946]	25/11/21	425	425	419	425	-4	-0.932401	4,500	-
[7946]	25/11/20	447	447	414	429	-19	-4.241071	30,000	-
[7946]	25/11/19	435	463	435	448	+21	+4.918033	23,500	-
[7946]	25/11/18	393	432	389	427	+14	+3.389831	54,000	-
[7946]	25/11/17	423	435	401	413	-9	-2.132701	32,500	-
[7946]	25/11/14	426	453	422	422	-34	-7.45614	27,500	-
[7946]	25/11/13	476	479	451	456	-30	-6.17284	37,500	-
[7946]	25/11/12	509	527	486	486	-24	-4.705882	120,000	-
[7946]	25/11/11	429	529	429	510	+81	+18.881119	935,500	-
[7946]	25/11/10	395	429	388	429	+14	+3.373494	80,000	-
[7946]	25/11/07	427	452	408	415	-32	-7.158837	111,000	-
[7946]	25/11/06	396	450	392	447	+47	+11.75	192,000	-
[7946]	25/11/05	376	439	368	400	+20	+5.263158	366,000	-
[7946]	25/11/04	320	394	317	380	+59	+18.380062	232,500	-
[7946]	25/10/31	344	344	314	321	-23	-6.686047	170,000	-
[7946]	25/10/30	366	396	343	344	-14	-3.910615	243,500	-
[7946]	25/10/29	334	361	328	358	+28	+8.484848	75,000	-
[7946]	25/10/28	325	345	325	330	+6	+1.851852	40,000	-
[7946]	25/10/27	323	329	323	324	0	0	14,500	-
[7946]	25/10/24	314	330	314	324	+10	+3.184713	40,000	-
[7946]	25/10/23	326	326	314	314	-16	-4.848485	29,500	-
[7946]	25/10/22	307	333	307	330	+23	+7.491857	30,000	-
[7946]	25/10/21	307	308	303	307	-2	-0.647249	14,500	-
[7946]	25/10/20	310	310	300	309	+7	+2.317881	10,000	-
[7946]	25/10/17	309	310	302	302	-12	-3.821656	10,500	-
[7946]	25/10/16	315	315	300	314	-3	-0.946372	10,000	-
[7946]	25/10/15	312	317	311	317	+6	+1.92926	5,500	-
[7946]	25/10/14	320	322	311	311	-13	-4.012346	10,000	-
[7946]	25/10/10	326	326	323	324	+1	+0.309598	2,500	-
[7946]	25/10/09	319	325	319	323	+4	+1.253918	3,000	-
[7946]	25/10/08	323	324	318	319	-4	-1.23839	9,500	-
[7946]	25/10/07	326	328	323	323	+1	+0.310559	16,500	-
[7946]	25/10/06	326	326	320	322	-12	-3.592814	29,000	-
[7946]	25/10/03	345	346	334	334	-19	-5.382436	24,500	-
[7946]	25/10/02	－	－	－	353	0	0	0	-
[7946]	25/10/01	357	357	345	353	-6	-1.671309	2,000	-
[7946]	25/09/30	346	359	344	359	+14	+4.057971	8,000	-
[7946]	25/09/29	343	346	343	345	-1	-0.289017	7,000	-
[7946]	25/09/26	351	352	346	346	-6	-1.704545	8,500	-
[7946]	25/09/25	360	360	350	352	-6	-1.675978	10,500	-
[7946]	25/09/24	358	358	358	358	+2	+0.561798	3,500	-
[7946]	25/09/22	355	356	346	356	+1	+0.28169	12,000	-
[7946]	25/09/19	353	356	351	355	-1	-0.280899	9,000	-
[7946]	25/09/18	363	363	343	356	-9	-2.465753	36,000	-
[7946]	25/09/17	365	368	365	365	0	0	4,000	-
[7946]	25/09/16	365	371	365	365	-4	-1.084011	8,500	-
[7946]	25/09/12	370	375	366	369	-4	-1.072386	8,000	-
[7946]	25/09/11	377	386	373	373	-8	-2.099738	15,000	-
[7946]	25/09/10	364	394	363	381	+17	+4.67033	57,500	-
[7946]	25/09/09	374	374	363	364	-11	-2.933333	32,000	-
[7946]	25/09/08	382	382	362	375	-9	-2.34375	27,500	-
[7946]	25/09/05	375	393	375	384	+9	+2.4	30,500	-