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
[7955]	26/10/29	852	870	851	870	+19.0	+2.23	244,000	30,680,309,760
[7955]	26/10/28	861	866	851	851	-15.0	-1.73	85,000	30,010,279,936
[7955]	26/10/27	869	873	860	866	-6.0	-0.69	75,000	30,539,251,712
[7955]	26/10/26	873	878	870	872	-8.0	-0.91	43,800	30,750,838,784
[7955]	26/10/23	885	890	871	880	-5.0	-0.56	54,500	31,032,956,928
[7955]	26/10/22	888	893	884	885	-3.0	-0.34	52,700	31,209,281,536
[7955]	26/10/21	894	894	884	888	-2.0	-0.22	33,900	31,315,075,072
[7955]	26/10/20	893	900	888	890	-3.0	-0.34	58,800	31,385,604,096
[7955]	26/10/19	898	900	887	893	-5.0	-0.56	52,000	31,491,397,632
[7955]	26/10/16	886	898	882	898	+13.0	+1.47	33,300	31,667,722,240
[7955]	26/10/15	886	894	878	885	-7.0	-0.78	86,400	31,209,281,536
[7955]	26/10/14	888	894	886	892	0	+0.00	34,700	31,456,133,120
[7955]	26/10/13	888	899	882	892	+5.0	+0.56	60,400	31,456,133,120
[7955]	26/10/09	882	901	879	887	+5.0	+0.57	38,900	31,279,810,560
[7955]	26/10/08	890	890	876	882	-14.0	-1.56	61,700	31,103,485,952
[7955]	26/10/07	897	904	894	896	0	+0.00	26,800	31,597,193,216
[7955]	26/10/06	887	906	887	896	+5.0	+0.56	40,300	31,597,193,216
[7955]	26/10/05	894	899	882	891	-12.0	-1.33	64,500	31,420,868,608
[7955]	26/10/02	923	925	903	903	-31.0	-3.32	62,700	31,844,044,800
[7955]	26/10/01	928	941	921	934	-3.0	-0.32	44,800	32,937,252,864
[7955]	26/09/30	931	943	927	937	+5.0	+0.54	46,600	33,043,046,400
[7955]	26/09/29	945	947	930	932	-35.0	-3.62	76,400	32,866,721,792
[7955]	26/09/28	969	970	963	967	-2.0	-0.21	45,800	34,100,987,904
[7955]	26/09/25	963	970	955	969	+15.0	+1.57	59,300	34,171,516,928
[7955]	26/09/24	958	960	950	954	0	+0.00	48,200	33,642,547,200
[7955]	26/09/18	972	972	954	954	-13.0	-1.34	38,500	33,642,547,200
[7955]	26/09/17	958	967	957	967	+11.0	+1.15	16,600	34,100,987,904
[7955]	26/09/16	953	960	948	956	+2.0	+0.21	23,700	33,713,076,224
[7955]	26/09/15	953	957	948	954	+3.0	+0.32	45,800	33,642,547,200
[7955]	26/09/14	944	951	932	951	+7.0	+0.74	23,500	33,536,751,616
[7955]	26/09/11	936	950	928	944	-5.0	-0.53	47,200	33,289,900,032
[7955]	26/09/10	955	955	942	949	-9.0	-0.94	53,300	33,466,222,592
[7955]	26/09/09	961	967	952	958	-5.0	-0.52	47,600	33,783,605,248
[7955]	26/09/08	972	975	962	963	-17.0	-1.73	44,400	33,959,929,856
[7955]	26/09/07	988	997	978	980	-12.0	-1.21	27,400	34,559,430,656
[7955]	26/09/04	987	997	980	992	+3.0	+0.30	32,400	34,982,604,800
[7955]	26/09/03	998	999	987	989	+1.0	+0.10	28,300	34,876,813,312
[7955]	26/09/02	998	998	985	988	-16.0	-1.59	38,800	34,841,546,752
[7955]	26/09/01	997	1,005	994	1,004	+7.0	+0.70	33,700	35,405,783,040
[7955]	26/08/31	993	1,008	982	997	+3.0	+0.30	55,800	35,158,929,408
[7955]	26/08/28	987	999	982	994	+8.0	+0.81	37,200	35,053,133,824
[7955]	26/08/27	1,000	1,010	984	986	-16.0	-1.60	38,900	34,771,017,728
[7955]	26/08/26	998	1,018	995	1,002	+8.0	+0.80	59,900	35,335,254,016
[7955]	26/08/25	1,006	1,006	992	994	-5.0	-0.50	27,200	35,053,133,824
[7955]	26/08/24	1,003	1,005	998	999	-2.0	-0.20	32,300	35,229,458,432
[7955]	26/08/21	994	1,004	985	1,001	+7.0	+0.70	59,800	35,299,987,456
[7955]	26/08/20	975	1,000	975	994	+20.0	+2.05	46,900	35,053,133,824
[7955]	26/08/19	984	984	971	974	-13.0	-1.32	39,200	34,347,841,536
[7955]	26/08/18	962	989	961	987	+16.0	+1.65	58,100	34,806,284,288
[7955]	26/08/17	972	975	960	971	-2	-0.21	49,600	-
[7955]	26/08/14	942	974	942	973	+32	+3.40	84,200	-
[7955]	26/08/13	931	942	931	941	+5	+0.53	57,600	-
[7955]	26/08/12	936	940	923	936	+8	+0.86	42,500	-
[7955]	26/08/10	920	935	915	928	+5	+0.54	62,400	-
[7955]	26/08/07	932	960	915	923	+10	+1.10	126,900	-
[7955]	26/08/06	911	931	910	913	-1	-0.11	53,000	-
[7955]	26/08/05	909	919	909	914	+5	+0.55	42,300	-
[7955]	26/08/04	911	916	908	909	+3	+0.33	55,500	-
[7955]	26/08/03	923	923	899	906	-22	-2.37	92,800	-
[7955]	26/07/31	945	945	925	928	-9	-0.96	62,000	-
[7955]	26/07/30	940	946	927	937	-3	-0.32	83,000	-
[7955]	26/07/29	938	940	929	940	+6	+0.64	70,500	-
[7955]	26/07/28	941	941	926	934	-7	-0.74	52,300	-
[7955]	26/07/27	925	945	925	941	+16	+1.73	53,400	-
[7955]	26/07/24	931	931	920	925	-6	-0.64	23,300	-
[7955]	26/07/23	932	932	922	931	-2	-0.21	31,700	-
[7955]	26/07/22	943	943	925	933	0	0.00	62,400	-
[7955]	26/07/21	939	944	931	933	+6	+0.65	46,100	-
[7955]	26/07/17	938	948	918	927	-15	-1.59	49,200	-
[7955]	26/07/16	944	952	936	942	-3	-0.32	41,500	-
[7955]	26/07/15	941	950	940	945	+4	+0.43	35,700	-
[7955]	26/07/14	938	949	937	941	+5	+0.53	38,300	-
[7955]	26/07/13	945	955	926	936	-7	-0.74	42,400	-
[7955]	26/07/10	960	963	943	943	-9	-0.95	86,600	-
[7955]	26/07/09	943	953	941	952	+10	+1.06	59,200	-
[7955]	26/07/08	950	954	940	942	-14	-1.46	103,000	-
[7955]	26/07/07	949	968	949	956	+11	+1.16	101,000	-
[7955]	26/07/06	928	948	928	945	+19	+2.05	32,100	-
[7955]	26/07/03	935	938	921	926	+5	+0.54	55,600	-
[7955]	26/07/02	905	932	904	921	+31	+3.48	63,600	-
[7955]	26/07/01	896	912	890	890	-20	-2.20	181,100	-
[7955]	26/06/30	901	914	890	910	+19	+2.13	79,300	-
[7955]	26/06/29	888	903	885	891	+14	+1.60	41,500	-
[7955]	26/06/26	875	886	873	877	+2	+0.23	42,100	-
[7955]	26/06/25	883	883	874	875	+1	+0.11	49,200	-
[7955]	26/06/24	880	892	871	874	-11	-1.24	37,600	-
[7955]	26/06/23	889	890	880	885	-4	-0.45	47,000	-
[7955]	26/06/22	910	921	888	889	-18	-1.98	62,300	-
[7955]	26/06/19	894	907	894	907	+15	+1.68	70,000	-
[7955]	26/06/18	890	903	888	892	+7	+0.79	35,800	-
[7955]	26/06/17	889	900	885	885	+3	+0.34	32,300	-
[7955]	26/06/16	889	889	878	882	-13	-1.45	39,000	-
[7955]	26/06/15	900	903	893	895	+8	+0.90	47,000	-
[7955]	26/06/12	876	887	872	887	+16	+1.84	56,300	-
[7955]	26/06/11	873	873	853	871	-2	-0.23	41,800	-
[7955]	26/06/10	883	885	869	873	-8	-0.91	37,000	-
[7955]	26/06/09	886	897	875	881	-5	-0.56	42,500	-
[7955]	26/06/08	881	898	876	886	-10	-1.12	58,000	-
[7955]	26/06/05	887	904	883	896	+20	+2.28	36,900	-
[7955]	26/06/04	880	888	875	876	-9	-1.02	39,700	-
[7955]	26/06/03	891	902	880	885	-6	-0.67	45,100	-
[7955]	26/06/02	886	898	871	891	-5	-0.56	53,700	-
[7955]	26/06/01	941	941	895	896	-53	-5.58	98,600	-
[7955]	26/05/29	950	967	946	949	0	0.00	56,000	-
[7955]	26/05/28	932	952	932	949	+9	+0.96	49,900	-
[7955]	26/05/27	940	965	925	940	+5	+0.53	86,800	-
[7955]	26/05/26	919	943	905	935	+1	+0.11	57,300	-
[7955]	26/05/25	904	934	904	934	+30	+3.32	87,000	-
[7955]	26/05/22	879	905	869	904	+39.0	+4.51	70,300	-
[7955]	26/05/21	884	893	865	865	-15.0	-1.70	42,100	-
[7955]	26/05/20	896	896	869	880	-15.0	-1.68	72,300	-
[7955]	26/05/19	894	902	887	895	+1.0	+0.11	89,200	-
[7955]	26/05/18	890	895	874	894	+5.0	+0.56	96,600	-
[7955]	26/05/15	908	915	880	889	-24.0	-2.63	122,900	-
[7955]	26/05/14	918	930	910	913	+5.0	+0.55	66,200	-
[7955]	26/05/13	953	953	908	908	-44.0	-4.62	168,700	-
[7955]	26/05/12	987	1,002	947	952	+40.0	+4.39	314,200	-
[7955]	26/05/11	901	937	893	912	+11.0	+1.22	298,200	-
[7955]	26/05/08	888	903	872	901	+10.0	+1.12	101,800	-
[7955]	26/05/07	877	899	873	891	+26.0	+3.01	69,900	-
[7955]	26/05/01	866	868	853	865	+3.0	+0.35	83,300	-
[7955]	26/04/30	855	869	850	862	-33.0	-3.69	95,000	-
[7955]	26/04/28	863	895	863	895	+31	+3.59	78,500	-
[7955]	26/04/27	862	889	861	864	-2	-0.23	86,000	-
[7955]	26/04/24	875	880	866	866	-8	-0.92	38,000	-
[7955]	26/04/23	890	893	874	874	-21	-2.35	55,800	-
[7955]	26/04/22	925	929	895	895	-24	-2.61	58,700	-
[7955]	26/04/21	926	935	919	919	-6	-0.65	42,200	-
[7955]	26/04/20	922	927	918	925	+8	+0.87	42,200	-
[7955]	26/04/17	917	924	905	917	0	0.00	47,400	-
[7955]	26/04/16	920	935	917	917	-3	-0.33	48,300	-
[7955]	26/04/15	910	926	910	920	+16	+1.77	71,800	-
[7955]	26/04/14	924	930	903	904	-7	-0.77	69,300	-
[7955]	26/04/13	951	955	908	911	-39	-4.11	104,100	-
[7955]	26/04/10	959	971	947	950	-13	-1.35	36,200	-
[7955]	26/04/09	976	982	957	963	-11	-1.13	47,400	-
[7955]	26/04/08	966	975	963	974	+23	+2.42	70,700	-
[7955]	26/04/07	950	959	945	951	+9	+0.96	51,500	-
[7955]	26/04/06	933	948	930	942	+9	+0.96	42,800	-
[7955]	26/04/03	938	951	932	933	-5	-0.53	28,100	-
[7955]	26/04/02	944	957	934	938	-5	-0.53	47,300	-
[7955]	26/04/01	936	947	932	943	+22	+2.39	55,400	-
[7955]	26/03/31	922	938	919	921	+4	+0.44	63,000	-
[7955]	26/03/30	915	931	909	917	-49	-5.07	202,800	-
[7955]	26/03/27	962	975	962	966	-8	-0.82	89,900	-
[7955]	26/03/26	998	999	962	974	-9	-0.92	78,200	-
[7955]	26/03/25	987	1,007	981	983	+9	+0.92	139,300	-
[7955]	26/03/24	962	981	962	974	+24	+2.53	67,000	-
[7955]	26/03/23	963	967	942	950	-12	-1.25	120,500	-
[7955]	26/03/19	1,031	1,032	962	962	-88	-8.38	184,700	-
[7955]	26/03/18	1,043	1,050	1,032	1,050	+16	+1.55	40,400	-
[7955]	26/03/17	1,029	1,047	1,028	1,034	+6	+0.58	41,300	-
[7955]	26/03/16	1,034	1,047	1,023	1,028	-8	-0.77	53,400	-
[7955]	26/03/13	1,040	1,050	1,036	1,036	-15	-1.43	39,900	-
[7955]	26/03/12	1,081	1,081	1,047	1,051	-35	-3.22	66,600	-
[7955]	26/03/11	1,085	1,102	1,080	1,086	+6	+0.56	50,800	-
[7955]	26/03/10	1,054	1,088	1,052	1,080	+50	+4.85	109,900	-
[7955]	26/03/09	1,012	1,038	995	1,030	-20	-1.90	114,200	-
[7955]	26/03/06	1,038	1,053	1,030	1,050	-2	-0.19	60,900	-
[7955]	26/03/05	1,057	1,068	1,046	1,052	+25	+2.43	120,100	-
[7955]	26/03/04	1,038	1,103	1,008	1,027	-65	-5.95	276,400	-
[7955]	26/03/03	1,054	1,104	1,054	1,092	+20	+1.87	275,700	-
[7955]	26/03/02	1,045	1,083	1,042	1,072	+2	+0.19	120,500	-
[7955]	26/02/27	1,028	1,070	1,026	1,070	+39	+3.78	73,000	-
[7955]	26/02/26	1,060	1,060	1,029	1,031	-26	-2.46	129,300	-
[7955]	26/02/25	1,052	1,075	1,047	1,057	+7	+0.67	147,900	-
[7955]	26/02/24	1,029	1,050	1,023	1,050	+29	+2.84	69,500	-
[7955]	26/02/20	995	1,029	995	1,021	+19	+1.90	102,800	-
[7955]	26/02/19	1,010	1,010	996	1,002	-8	-0.79	66,900	-
[7955]	26/02/18	977	1,014	973	1,010	+33	+3.38	149,700	-
[7955]	26/02/17	968	981	952	977	+9	+0.93	88,600	-
[7955]	26/02/16	934	971	930	968	+34	+3.64	83,700	-
[7955]	26/02/13	958	958	931	934	-18	-1.89	73,200	-
[7955]	26/02/12	935	956	930	952	+21	+2.26	94,600	-
[7955]	26/02/10	919	932	911	931	+12	+1.31	83,900	-
[7955]	26/02/09	915	919	900	919	+10	+1.10	143,800	-
[7955]	26/02/06	938	970	894	909	-59	-6.10	400,400	-
[7955]	26/02/05	881	981	881	968	+84	+9.50	674,100	-
[7955]	26/02/04	871	890	870	884	+10	+1.14	48,400	-
[7955]	26/02/03	880	883	870	874	-2	-0.23	47,400	-
[7955]	26/02/02	878	889	872	876	+2	+0.23	61,000	-
[7955]	26/01/30	860	874	845	874	+17	+1.98	53,400	-
[7955]	26/01/29	855	861	845	857	+1	+0.12	67,800	-
[7955]	26/01/28	863	863	856	856	-7	-0.81	38,800	-
[7955]	26/01/27	865	868	860	863	-7	-0.80	49,800	-
[7955]	26/01/26	875	876	866	870	-5	-0.57	44,900	-
[7955]	26/01/23	878	879	869	875	-6	-0.68	34,100	-
[7955]	26/01/22	864	882	863	881	+17	+1.97	37,600	-
[7955]	26/01/21	867	867	857	864	-8	-0.92	49,600	-
[7955]	26/01/20	881	881	868	872	-13	-1.47	55,200	-
[7955]	26/01/19	899	899	881	885	-14	-1.56	35,200	-
[7955]	26/01/16	885	899	881	899	+19	+2.16	42,500	-
[7955]	26/01/15	880	888	874	880	-5	-0.56	54,200	-
[7955]	26/01/14	882	890	878	885	+9	+1.03	40,400	-
[7955]	26/01/13	894	894	876	876	-7	-0.79	93,400	-
[7955]	26/01/09	875	883	873	883	+13	+1.49	35,300	-
[7955]	26/01/08	878	884	869	870	-10	-1.14	52,400	-
[7955]	26/01/07	880	893	871	880	0	0.00	77,700	-
[7955]	26/01/06	863	882	860	880	+17	+1.97	46,800	-
[7955]	26/01/05	882	883	844	863	-11	-1.26	188,400	-
[7955]	25/12/30	882	885	873	874	-8	-0.91	35,500	-
[7955]	25/12/29	895	895	881	882	-7	-0.79	47,900	-
[7955]	25/12/26	890	894	884	889	+1	+0.11	50,700	-
[7955]	25/12/25	875	888	873	888	+13	+1.49	39,400	-
[7955]	25/12/24	876	879	873	875	+3	+0.34	25,800	-
[7955]	25/12/23	868	875	866	872	+8	+0.93	38,200	-
[7955]	25/12/22	870	879	858	864	-7	-0.80	74,500	-
[7955]	25/12/19	882	882	866	871	-9	-1.02	112,200	-
[7955]	25/12/18	849	885	846	880	+36	+4.27	204,300	-
[7955]	25/12/17	837	845	832	844	+27	+3.30	74,700	-
[7955]	25/12/16	815	821	813	817	-8	-0.97	29,300	-
[7955]	25/12/15	825	825	816	825	+11	+1.35	33,300	-
[7955]	25/12/12	816	823	814	814	+9	+1.12	49,100	-
[7955]	25/12/11	821	825	805	805	-21	-2.54	43,700	-
[7955]	25/12/10	824	830	822	826	-6	-0.72	87,300	-
[7955]	25/12/09	821	832	820	832	+11	+1.34	49,700	-
[7955]	25/12/08	823	825	812	821	-1	-0.12	106,300	-
[7955]	25/12/05	805	822	804	822	+17	+2.11	44,600	-
[7955]	25/12/04	799	811	798	805	+2	+0.25	56,800	-
[7955]	25/12/03	805	810	802	803	-2	-0.25	27,600	-
[7955]	25/12/02	820	821	803	805	-12	-1.47	38,900	-
[7955]	25/12/01	839	839	817	817	-20	-2.39	84,400	-
[7955]	25/11/28	816	839	816	837	+22	+2.70	76,700	-
[7955]	25/11/27	822	827	812	815	-8	-0.97	30,500	-
[7955]	25/11/26	820	826	818	823	+9	+1.11	29,300	-
[7955]	25/11/25	800	816	797	814	+14	+1.75	66,200	-
[7955]	25/11/21	787	800	787	800	+16	+2.04	27,400	-
[7955]	25/11/20	783	792	782	784	+2	+0.26	17,200	-
[7955]	25/11/19	796	796	782	782	-6	-0.76	20,700	-
[7955]	25/11/18	801	804	788	788	-18	-2.23	31,100	-
[7955]	25/11/17	785	806	785	806	+20	+2.54	80,500	-
[7955]	25/11/14	792	792	783	786	-7	-0.88	16,600	-
[7955]	25/11/13	800	800	790	793	-6	-0.75	28,800	-
[7955]	25/11/12	789	800	789	799	+9	+1.14	78,900	-
[7955]	25/11/11	775	790	769	790	+18	+2.33	55,300	-
[7955]	25/11/10	779	779	766	772	-7	-0.90	56,500	-
[7955]	25/11/07	779	783	763	779	-6	-0.76	49,800	-
[7955]	25/11/06	763	789	763	785	+22	+2.88	63,700	-
[7955]	25/11/05	773	777	758	763	-10	-1.29	31,700	-
[7955]	25/11/04	756	775	756	773	+12	+1.58	69,900	-
[7955]	25/10/31	779	796	753	761	-9	-1.17	160,100	-
[7955]	25/10/30	766	777	764	770	+5	+0.65	223,900	-
[7955]	25/10/29	773	774	761	765	-11	-1.42	61,500	-
[7955]	25/10/28	793	793	776	776	-16	-2.02	42,900	-
[7955]	25/10/27	787	793	787	792	+8	+1.02	32,900	-
[7955]	25/10/24	795	795	781	784	-8	-1.01	41,300	-
[7955]	25/10/23	786	795	785	792	+4	+0.51	49,000	-
[7955]	25/10/22	780	788	776	788	+10	+1.29	47,900	-
[7955]	25/10/21	778	782	766	778	+5	+0.65	65,800	-
[7955]	25/10/20	775	776	771	773	+4	+0.52	27,300	-
[7955]	25/10/17	772	773	757	769	-2	-0.26	47,400	-
[7955]	25/10/16	765	775	765	771	+7	+0.92	33,200	-
[7955]	25/10/15	763	769	759	764	+12	+1.60	28,500	-
[7955]	25/10/14	750	758	747	752	-2	-0.27	58,300	-
[7955]	25/10/10	759	761	753	754	-16	-2.08	46,000	-
[7955]	25/10/09	768	776	761	770	+3	+0.39	44,100	-
[7955]	25/10/08	773	781	767	767	-13	-1.67	43,000	-
[7955]	25/10/07	785	788	772	780	+2	+0.26	48,900	-
[7955]	25/10/06	780	781	770	778	+13	+1.70	44,200	-
[7955]	25/10/03	760	766	760	765	+5	+0.66	19,300	-
[7955]	25/10/02	764	766	756	760	-5	-0.65	42,000	-
[7955]	25/10/01	788	788	764	765	-27	-3.41	58,200	-
[7955]	25/09/30	788	792	778	792	+7	+0.89	56,500	-
[7955]	25/09/29	794	795	781	785	-17	-2.12	41,800	-
[7955]	25/09/26	798	806	796	802	+8	+1.01	60,900	-
[7955]	25/09/25	797	800	788	794	-2	-0.25	44,300	-
[7955]	25/09/24	791	798	784	796	+5	+0.63	71,700	-
[7955]	25/09/22	791	793	788	791	+5	+0.64	25,200	-
[7955]	25/09/19	802	805	780	786	-14	-1.75	81,100	-
[7955]	25/09/18	785	805	785	800	+16	+2.04	134,800	-
[7955]	25/09/17	785	787	777	784	-7	-0.88	39,300	-
[7955]	25/09/16	777	791	775	791	+15	+1.93	44,500	-
[7955]	25/09/12	778	785	767	776	-1	-0.13	73,800	-
[7955]	25/09/11	780	782	768	777	-3	-0.38	41,600	-
[7955]	25/09/10	775	780	772	780	+5	+0.65	38,600	-
[7955]	25/09/09	779	779	768	775	-2	-0.26	51,200	-
[7955]	25/09/08	764	777	760	777	+25	+3.32	87,000	-
[7955]	25/09/05	752	756	745	752	+3	+0.40	28,800	-