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
[7953]	26/10/29	399	399	395	396	-3.0	-0.75	3,100	4,965,180,928
[7953]	26/10/28	403	403	398	399	-1.0	-0.25	13,200	5,002,796,032
[7953]	26/10/27	395	400	394	400	+2.0	+0.50	10,500	5,015,334,400
[7953]	26/10/26	402	402	395	398	+12.0	+3.11	32,900	4,990,257,664
[7953]	26/10/23	387	390	386	386	-3.0	-0.77	13,900	4,839,797,760
[7953]	26/10/22	397	397	385	389	-7.0	-1.77	34,300	4,877,412,864
[7953]	26/10/21	396	396	392	396	-1.0	-0.25	10,500	4,965,180,928
[7953]	26/10/20	397	403	395	397	-1.0	-0.25	11,000	4,977,719,296
[7953]	26/10/19	399	399	397	398	-1.0	-0.25	3,000	4,990,257,664
[7953]	26/10/16	396	399	396	399	+4.0	+1.01	2,600	5,002,796,032
[7953]	26/10/15	394	396	393	395	+1.0	+0.25	7,700	4,952,642,560
[7953]	26/10/14	396	399	394	394	-2.0	-0.51	3,000	4,940,104,192
[7953]	26/10/13	395	396	394	396	+1.0	+0.25	3,300	4,965,180,928
[7953]	26/10/09	394	398	394	395	-2.0	-0.50	8,800	4,952,642,560
[7953]	26/10/08	400	400	395	397	-3.0	-0.75	21,000	4,977,719,296
[7953]	26/10/07	401	401	397	400	0	+0.00	6,500	5,015,334,400
[7953]	26/10/06	400	403	399	400	+1.0	+0.25	5,500	5,015,334,400
[7953]	26/10/05	402	402	396	399	-3.0	-0.75	14,100	5,002,796,032
[7953]	26/10/02	405	405	400	402	-3.0	-0.74	7,000	5,040,411,136
[7953]	26/10/01	406	406	404	405	-1.0	-0.25	4,500	5,078,026,240
[7953]	26/09/30	403	406	401	406	+3.0	+0.74	16,300	5,090,564,608
[7953]	26/09/29	401	403	399	403	-3.0	-0.74	14,500	5,052,949,504
[7953]	26/09/28	408	409	405	406	0	+0.00	18,100	5,090,564,608
[7953]	26/09/25	406	409	406	406	+1.0	+0.25	45,100	5,090,564,608
[7953]	26/09/24	405	406	402	405	0	+0.00	15,700	5,078,026,240
[7953]	26/09/18	400	405	398	405	+4.0	+1.00	27,000	5,078,026,240
[7953]	26/09/17	400	401	399	401	+2.0	+0.50	5,400	5,027,872,768
[7953]	26/09/16	400	400	398	399	0	+0.00	2,200	5,002,796,032
[7953]	26/09/15	399	399	397	399	0	+0.00	1,900	5,002,796,032
[7953]	26/09/14	398	399	397	399	+1.0	+0.25	3,300	5,002,796,032
[7953]	26/09/11	398	399	396	398	-1.0	-0.25	3,300	4,990,257,664
[7953]	26/09/10	398	399	396	399	+1.0	+0.25	5,700	5,002,796,032
[7953]	26/09/09	401	402	398	398	-2.0	-0.50	6,100	4,990,257,664
[7953]	26/09/08	402	402	400	400	-2.0	-0.50	3,200	5,015,334,400
[7953]	26/09/07	400	402	400	402	+2.0	+0.50	9,400	5,040,411,136
[7953]	26/09/04	400	400	397	400	0	+0.00	6,300	5,015,334,400
[7953]	26/09/03	402	402	400	400	-2.0	-0.50	5,400	5,015,334,400
[7953]	26/09/02	401	402	399	402	+2.0	+0.50	10,400	5,040,411,136
[7953]	26/09/01	400	403	399	400	0	+0.00	8,200	5,015,334,400
[7953]	26/08/31	402	402	398	400	-1.0	-0.25	9,400	5,015,334,400
[7953]	26/08/28	403	403	399	401	+1.0	+0.25	11,100	5,027,872,768
[7953]	26/08/27	402	403	399	400	-2.0	-0.50	6,100	5,015,334,400
[7953]	26/08/26	405	405	398	402	-2.0	-0.50	16,500	5,040,411,136
[7953]	26/08/25	405	405	402	404	-1.0	-0.25	12,300	5,065,487,872
[7953]	26/08/24	403	405	399	405	+4.0	+1.00	19,800	5,078,026,240
[7953]	26/08/21	398	401	396	401	+3.0	+0.75	22,200	5,027,872,768
[7953]	26/08/20	395	399	392	398	+6.0	+1.53	14,400	4,990,257,664
[7953]	26/08/19	395	398	391	392	-2.0	-0.51	12,400	4,915,027,968
[7953]	26/08/18	399	405	393	394	-5.0	-1.25	49,900	4,940,104,192
[7953]	26/08/17	395	403	395	399	+5	+1.27	26,000	-
[7953]	26/08/14	399	399	392	394	-4	-1.01	21,100	-
[7953]	26/08/13	397	402	396	398	+1	+0.25	17,000	-
[7953]	26/08/12	397	401	393	397	+3	+0.76	37,500	-
[7953]	26/08/10	392	395	389	394	+5	+1.29	41,500	-
[7953]	26/08/07	388	391	387	389	+2	+0.52	15,700	-
[7953]	26/08/06	386	387	386	387	+2	+0.52	5,300	-
[7953]	26/08/05	387	387	385	385	0	0.00	2,500	-
[7953]	26/08/04	386	386	384	385	-1	-0.26	5,300	-
[7953]	26/08/03	386	388	385	386	-2	-0.52	4,800	-
[7953]	26/07/31	386	389	386	388	+1	+0.26	2,900	-
[7953]	26/07/30	390	390	387	387	0	0.00	2,100	-
[7953]	26/07/29	388	390	386	387	-1	-0.26	11,800	-
[7953]	26/07/28	390	390	387	388	-3	-0.77	1,800	-
[7953]	26/07/27	386	391	383	391	+7	+1.82	13,400	-
[7953]	26/07/24	386	386	384	384	-4	-1.03	9,600	-
[7953]	26/07/23	388	389	387	388	+2	+0.52	3,100	-
[7953]	26/07/22	386	389	384	386	-1	-0.26	4,400	-
[7953]	26/07/21	389	389	384	387	+2	+0.52	10,000	-
[7953]	26/07/17	386	388	384	385	-1	-0.26	7,600	-
[7953]	26/07/16	388	388	384	386	-2	-0.52	4,800	-
[7953]	26/07/15	390	390	387	388	-2	-0.51	2,300	-
[7953]	26/07/14	388	390	385	390	+2	+0.52	3,100	-
[7953]	26/07/13	388	392	385	388	-1	-0.26	9,100	-
[7953]	26/07/10	388	389	386	389	0	0.00	3,200	-
[7953]	26/07/09	386	389	385	389	+1	+0.26	2,500	-
[7953]	26/07/08	389	390	386	388	+1	+0.26	2,100	-
[7953]	26/07/07	389	389	386	387	-1	-0.26	3,300	-
[7953]	26/07/06	385	390	383	388	+2	+0.52	12,800	-
[7953]	26/07/03	386	386	385	386	0	0.00	600	-
[7953]	26/07/02	385	388	385	386	+1	+0.26	3,000	-
[7953]	26/07/01	385	386	385	385	-2	-0.52	3,700	-
[7953]	26/06/30	387	387	386	387	0	0.00	600	-
[7953]	26/06/29	387	387	384	387	+2	+0.52	2,300	-
[7953]	26/06/26	386	387	385	385	-1	-0.26	2,200	-
[7953]	26/06/25	392	392	385	386	-2	-0.52	21,900	-
[7953]	26/06/24	388	388	386	388	0	0.00	7,000	-
[7953]	26/06/23	386	388	386	388	+1	+0.26	17,300	-
[7953]	26/06/22	386	387	385	387	+1	+0.26	3,800	-
[7953]	26/06/19	388	388	385	386	-1	-0.26	31,100	-
[7953]	26/06/18	385	387	383	387	+3	+0.78	35,400	-
[7953]	26/06/17	385	385	383	384	0	0.00	7,100	-
[7953]	26/06/16	383	385	382	384	+1	+0.26	5,100	-
[7953]	26/06/15	380	385	380	383	+4	+1.06	6,700	-
[7953]	26/06/12	380	381	379	379	+1	+0.26	24,600	-
[7953]	26/06/11	378	379	376	378	-1	-0.26	26,300	-
[7953]	26/06/10	377	382	377	379	0	0.00	19,200	-
[7953]	26/06/09	379	380	379	379	0	0.00	27,000	-
[7953]	26/06/08	379	381	378	379	-2	-0.52	18,200	-
[7953]	26/06/05	384	384	378	381	-2	-0.52	34,800	-
[7953]	26/06/04	380	383	379	383	+3	+0.79	23,200	-
[7953]	26/06/03	380	383	379	380	0	0.00	30,600	-
[7953]	26/06/02	383	388	380	380	-5	-1.30	38,200	-
[7953]	26/06/01	384	386	383	385	+1	+0.26	21,700	-
[7953]	26/05/29	385	386	384	384	-1	-0.26	34,900	-
[7953]	26/05/28	386	388	384	385	-1	-0.26	25,000	-
[7953]	26/05/27	386	387	385	386	0	0.00	13,300	-
[7953]	26/05/26	385	386	385	386	+1	+0.26	26,100	-
[7953]	26/05/25	390	390	384	385	-2	-0.52	33,100	-
[7953]	26/05/22	386	387	385	387	+2.0	+0.52	23,400	-
[7953]	26/05/21	385	386	384	385	0	+0.00	27,700	-
[7953]	26/05/20	385	387	384	385	+1.0	+0.26	29,500	-
[7953]	26/05/19	384	385	384	384	0	+0.00	32,200	-
[7953]	26/05/18	384	385	384	384	-1.0	-0.26	24,800	-
[7953]	26/05/15	384	385	383	385	+1.0	+0.26	32,400	-
[7953]	26/05/14	386	398	382	384	-1.0	-0.26	68,500	-
[7953]	26/05/13	388	388	384	385	-3.0	-0.77	27,500	-
[7953]	26/05/12	386	388	386	388	+2.0	+0.52	26,000	-
[7953]	26/05/11	384	388	383	386	+2.0	+0.52	27,700	-
[7953]	26/05/08	387	387	384	384	-3.0	-0.78	30,200	-
[7953]	26/05/07	386	388	385	387	+3.0	+0.78	22,600	-
[7953]	26/05/01	385	386	383	384	-2.0	-0.52	25,000	-
[7953]	26/04/30	386	386	384	386	0	+0.00	24,500	-
[7953]	26/04/28	387	387	385	386	-1.0	-0.26	25,600	-
[7953]	26/04/27	388	388	386	387	0	0.00	22,800	-
[7953]	26/04/24	390	390	387	387	-1	-0.26	22,500	-
[7953]	26/04/23	388	389	387	388	0	0.00	19,700	-
[7953]	26/04/22	389	389	387	388	-1	-0.26	20,300	-
[7953]	26/04/21	390	390	388	389	-1	-0.26	24,600	-
[7953]	26/04/20	390	390	389	390	+1	+0.26	19,500	-
[7953]	26/04/17	389	390	388	389	+1	+0.26	18,100	-
[7953]	26/04/16	387	389	387	388	+1	+0.26	19,500	-
[7953]	26/04/15	388	389	387	387	0	0.00	22,600	-
[7953]	26/04/14	391	391	386	387	-2	-0.51	13,600	-
[7953]	26/04/13	391	391	386	389	-1	-0.26	13,600	-
[7953]	26/04/10	392	393	390	390	-1	-0.26	16,400	-
[7953]	26/04/09	393	394	391	391	0	0.00	15,600	-
[7953]	26/04/08	392	393	390	391	+1	+0.26	20,000	-
[7953]	26/04/07	391	392	390	390	0	0.00	12,700	-
[7953]	26/04/06	395	395	389	390	-5	-1.27	16,700	-
[7953]	26/04/03	393	395	392	395	+4	+1.02	14,600	-
[7953]	26/04/02	392	395	390	391	-1	-0.26	19,000	-
[7953]	26/04/01	392	395	391	392	+3	+0.77	13,000	-
[7953]	26/03/31	387	392	381	389	+5	+1.30	27,900	-
[7953]	26/03/30	388	389	384	384	-16	-4.00	15,500	-
[7953]	26/03/27	398	400	396	400	+2	+0.50	25,700	-
[7953]	26/03/26	401	401	396	398	-2	-0.50	27,700	-
[7953]	26/03/25	401	403	399	400	+2	+0.50	16,700	-
[7953]	26/03/24	399	399	396	398	+7	+1.79	14,300	-
[7953]	26/03/23	397	397	391	391	-8	-2.01	16,900	-
[7953]	26/03/19	402	403	399	399	-1	-0.25	26,700	-
[7953]	26/03/18	398	401	397	400	+2	+0.50	20,200	-
[7953]	26/03/17	400	400	397	398	0	0.00	9,100	-
[7953]	26/03/16	400	400	397	398	+4	+1.02	12,600	-
[7953]	26/03/13	395	395	392	394	-1	-0.25	13,500	-
[7953]	26/03/12	394	401	394	395	+4	+1.02	18,900	-
[7953]	26/03/11	400	403	391	391	-5	-1.26	30,500	-
[7953]	26/03/10	394	398	393	396	+6	+1.54	14,600	-
[7953]	26/03/09	399	399	390	390	-13	-3.23	42,700	-
[7953]	26/03/06	398	403	398	403	+5	+1.26	6,900	-
[7953]	26/03/05	399	404	396	398	+3	+0.76	14,800	-
[7953]	26/03/04	398	399	394	395	-5	-1.25	38,400	-
[7953]	26/03/03	408	408	400	400	-6	-1.48	33,400	-
[7953]	26/03/02	410	410	400	406	-7	-1.69	26,800	-
[7953]	26/02/27	409	414	404	413	+4	+0.98	64,300	-
[7953]	26/02/26	408	410	406	409	+1	+0.25	9,400	-
[7953]	26/02/25	410	410	408	408	-2	-0.49	21,500	-
[7953]	26/02/24	408	412	406	410	+3	+0.74	31,800	-
[7953]	26/02/20	409	409	406	407	-1	-0.25	14,100	-
[7953]	26/02/19	404	409	404	408	+4	+0.99	32,300	-
[7953]	26/02/18	402	406	402	404	+2	+0.50	28,400	-
[7953]	26/02/17	401	402	398	402	+1	+0.25	41,600	-
[7953]	26/02/16	406	406	399	401	+3	+0.75	32,100	-
[7953]	26/02/13	399	400	397	398	0	0.00	44,000	-
[7953]	26/02/12	396	398	395	398	+2	+0.51	37,400	-
[7953]	26/02/10	396	396	394	396	+2	+0.51	26,900	-
[7953]	26/02/09	395	395	392	394	+3	+0.77	30,100	-
[7953]	26/02/06	392	396	391	391	-1	-0.26	28,600	-
[7953]	26/02/05	394	395	391	392	-1	-0.25	22,500	-
[7953]	26/02/04	393	394	392	393	0	0.00	17,700	-
[7953]	26/02/03	390	393	390	393	+4	+1.03	18,700	-
[7953]	26/02/02	390	391	388	389	+1	+0.26	16,300	-
[7953]	26/01/30	387	388	387	388	+1	+0.26	17,200	-
[7953]	26/01/29	389	389	387	387	-2	-0.51	16,500	-
[7953]	26/01/28	394	394	385	389	-5	-1.27	53,700	-
[7953]	26/01/27	396	397	393	394	-1	-0.25	27,000	-
[7953]	26/01/26	396	397	395	395	0	0.00	26,900	-
[7953]	26/01/23	398	398	393	395	+2	+0.51	35,700	-
[7953]	26/01/22	392	395	392	393	+2	+0.51	23,300	-
[7953]	26/01/21	390	394	390	391	-4	-1.01	33,700	-
[7953]	26/01/20	397	397	393	395	-1	-0.25	36,800	-
[7953]	26/01/19	395	397	393	396	+3	+0.76	30,400	-
[7953]	26/01/16	392	395	391	393	+1	+0.26	34,000	-
[7953]	26/01/15	391	392	390	392	+3	+0.77	12,000	-
[7953]	26/01/14	391	391	388	389	-1	-0.26	13,900	-
[7953]	26/01/13	393	393	387	390	-1	-0.26	26,100	-
[7953]	26/01/09	391	392	389	391	0	0.00	20,500	-
[7953]	26/01/08	392	394	389	391	-1	-0.26	27,900	-
[7953]	26/01/07	393	393	391	392	+1	+0.26	15,800	-
[7953]	26/01/06	390	393	389	391	+2	+0.51	17,600	-
[7953]	26/01/05	389	389	386	389	+3	+0.78	28,800	-
[7953]	25/12/30	387	387	385	386	+1	+0.26	13,800	-
[7953]	25/12/29	385	387	384	385	+2	+0.52	30,500	-
[7953]	25/12/26	383	383	380	383	+2	+0.52	25,900	-
[7953]	25/12/25	383	383	381	381	0	0.00	28,200	-
[7953]	25/12/24	379	382	379	381	+3	+0.79	35,000	-
[7953]	25/12/23	379	379	377	378	0	0.00	29,500	-
[7953]	25/12/22	379	379	376	378	+1	+0.27	25,400	-
[7953]	25/12/19	377	378	376	377	-1	-0.26	44,000	-
[7953]	25/12/18	376	378	376	378	+3	+0.80	19,700	-
[7953]	25/12/17	377	378	374	375	-2	-0.53	27,800	-
[7953]	25/12/16	377	378	376	377	0	0.00	11,700	-
[7953]	25/12/15	375	379	372	377	+2	+0.53	35,500	-
[7953]	25/12/12	375	376	373	375	0	0.00	29,400	-
[7953]	25/12/11	377	377	375	375	-2	-0.53	22,900	-
[7953]	25/12/10	379	379	376	377	-2	-0.53	19,400	-
[7953]	25/12/09	380	381	379	379	-1	-0.26	16,300	-
[7953]	25/12/08	382	382	380	380	0	0.00	9,200	-
[7953]	25/12/05	381	381	380	380	0	0.00	10,300	-
[7953]	25/12/04	383	383	380	380	-1	-0.26	9,200	-
[7953]	25/12/03	382	383	381	381	-1	-0.26	12,300	-
[7953]	25/12/02	384	384	381	382	-1	-0.26	8,800	-
[7953]	25/12/01	382	384	382	383	+2	+0.52	18,200	-
[7953]	25/11/28	386	386	381	381	-3	-0.78	17,500	-
[7953]	25/11/27	386	386	383	384	-1	-0.26	7,900	-
[7953]	25/11/26	384	385	382	385	+1	+0.26	9,900	-
[7953]	25/11/25	385	385	381	384	0	0.00	24,600	-
[7953]	25/11/21	385	385	380	384	-2	-0.52	25,800	-
[7953]	25/11/20	384	386	384	386	+3	+0.78	4,700	-
[7953]	25/11/19	385	385	382	383	-1	-0.26	13,200	-
[7953]	25/11/18	385	386	384	384	-1	-0.26	3,400	-
[7953]	25/11/17	385	387	385	385	0	0.00	5,200	-
[7953]	25/11/14	382	387	382	385	+2	+0.52	4,700	-
[7953]	25/11/13	390	392	382	383	-6	-1.54	47,200	-
[7953]	25/11/12	387	390	387	389	+2	+0.52	3,200	-
[7953]	25/11/11	387	388	386	387	0	0.00	3,100	-
[7953]	25/11/10	387	387	386	387	+1	+0.26	3,500	-
[7953]	25/11/07	387	387	385	386	-1	-0.26	3,400	-
[7953]	25/11/06	387	387	386	387	0	0.00	700	-
[7953]	25/11/05	390	390	384	387	-3	-0.77	6,400	-
[7953]	25/11/04	389	390	388	390	+1	+0.26	2,900	-
[7953]	25/10/31	390	390	387	389	-1	-0.26	6,700	-
[7953]	25/10/30	389	390	389	390	+2	+0.52	5,600	-
[7953]	25/10/29	396	396	388	388	-4	-1.02	5,800	-
[7953]	25/10/28	393	395	392	392	0	0.00	2,400	-
[7953]	25/10/27	394	395	391	392	-3	-0.76	12,100	-
[7953]	25/10/24	394	395	393	395	0	0.00	10,100	-
[7953]	25/10/23	390	395	390	395	+7	+1.80	16,300	-
[7953]	25/10/22	387	388	386	388	+2	+0.52	3,000	-
[7953]	25/10/21	389	389	386	386	-2	-0.52	7,800	-
[7953]	25/10/20	386	388	385	388	+4	+1.04	6,300	-
[7953]	25/10/17	386	386	383	384	-2	-0.52	5,600	-
[7953]	25/10/16	385	387	385	386	+1	+0.26	4,700	-
[7953]	25/10/15	383	385	382	385	+3	+0.79	4,300	-
[7953]	25/10/14	387	387	380	382	-6	-1.55	17,500	-
[7953]	25/10/10	393	394	387	388	-3	-0.77	13,500	-
[7953]	25/10/09	394	394	391	391	-3	-0.76	2,300	-
[7953]	25/10/08	396	396	393	394	0	0.00	1,200	-
[7953]	25/10/07	391	396	391	394	+4	+1.03	8,000	-
[7953]	25/10/06	390	393	388	390	+2	+0.52	7,400	-
[7953]	25/10/03	389	389	385	388	-1	-0.26	7,200	-
[7953]	25/10/02	385	390	385	389	+5	+1.30	3,400	-
[7953]	25/10/01	395	395	380	384	-8	-2.04	21,400	-
[7953]	25/09/30	395	396	392	392	-5	-1.26	10,500	-
[7953]	25/09/29	401	401	397	397	-8	-1.98	13,100	-
[7953]	25/09/26	405	405	403	405	0	0.00	5,600	-
[7953]	25/09/25	406	407	401	405	-1	-0.25	35,600	-
[7953]	25/09/24	409	409	405	406	-1	-0.25	17,100	-
[7953]	25/09/22	409	409	405	407	+2	+0.49	8,400	-
[7953]	25/09/19	409	409	405	405	-4	-0.98	9,100	-
[7953]	25/09/18	405	409	402	409	+5	+1.24	17,400	-
[7953]	25/09/17	407	407	401	404	-3	-0.74	10,100	-
[7953]	25/09/16	401	408	401	407	+6	+1.50	18,000	-
[7953]	25/09/12	404	404	401	401	-3	-0.74	6,000	-
[7953]	25/09/11	404	405	400	404	+2	+0.50	6,900	-
[7953]	25/09/10	401	402	399	402	+2	+0.50	10,100	-
[7953]	25/09/09	402	404	400	400	-2	-0.50	11,000	-
[7953]	25/09/08	400	404	400	402	0	0.00	4,500	-
[7953]	25/09/05	398	405	398	402	+4	+1.01	13,400	-