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
[7962]	26/10/29	745	761	736	761	+12.0	+1.60	225,800	21,429,878,784
[7962]	26/10/28	760	760	748	749	-12.0	-1.58	122,200	21,091,956,736
[7962]	26/10/27	767	771	760	761	-6.0	-0.78	81,600	21,429,878,784
[7962]	26/10/26	770	771	766	767	-3.0	-0.39	49,400	21,598,838,784
[7962]	26/10/23	773	780	770	770	-5.0	-0.65	31,600	21,683,320,832
[7962]	26/10/22	771	777	771	775	0	+0.00	21,300	21,824,120,832
[7962]	26/10/21	775	777	772	775	+3.0	+0.39	21,200	21,824,120,832
[7962]	26/10/20	778	778	771	772	-6.0	-0.77	34,500	21,739,640,832
[7962]	26/10/19	780	782	778	778	-3.0	-0.38	17,400	21,908,600,832
[7962]	26/10/16	772	781	772	781	+6.0	+0.77	22,700	21,993,080,832
[7962]	26/10/15	775	779	769	775	0	+0.00	40,600	21,824,120,832
[7962]	26/10/14	779	779	772	775	-4.0	-0.51	38,000	21,824,120,832
[7962]	26/10/13	771	779	769	779	+11.0	+1.43	28,200	21,936,760,832
[7962]	26/10/09	766	776	766	768	+1.0	+0.13	33,100	21,626,998,784
[7962]	26/10/08	770	771	767	767	-3.0	-0.39	25,200	21,598,838,784
[7962]	26/10/07	772	773	770	770	-3.0	-0.39	26,400	21,683,320,832
[7962]	26/10/06	776	780	773	773	-3.0	-0.39	26,400	21,767,800,832
[7962]	26/10/05	778	780	776	776	-2.0	-0.26	24,800	21,852,280,832
[7962]	26/10/02	783	783	778	778	-6.0	-0.77	36,800	21,908,600,832
[7962]	26/10/01	784	789	783	784	-2.0	-0.25	24,300	22,077,562,880
[7962]	26/09/30	786	791	784	786	0	+0.00	31,800	22,133,882,880
[7962]	26/09/29	800	800	786	786	-18.0	-2.24	41,500	22,133,882,880
[7962]	26/09/28	803	804	795	804	+1.0	+0.12	28,500	22,640,764,928
[7962]	26/09/25	800	804	797	803	+6.0	+0.75	30,600	22,612,604,928
[7962]	26/09/24	800	802	797	797	-5.0	-0.62	18,200	22,443,644,928
[7962]	26/09/18	794	802	791	802	-1.0	-0.12	20,200	22,584,444,928
[7962]	26/09/17	795	804	793	803	+8.0	+1.01	20,400	22,612,604,928
[7962]	26/09/16	793	795	790	795	+2.0	+0.25	13,700	22,387,324,928
[7962]	26/09/15	793	797	783	793	0	+0.00	39,100	22,331,002,880
[7962]	26/09/14	785	793	785	793	+8.0	+1.02	23,400	22,331,002,880
[7962]	26/09/11	785	791	785	785	-2.0	-0.25	32,400	22,105,722,880
[7962]	26/09/10	785	791	785	787	+2.0	+0.25	24,200	22,162,042,880
[7962]	26/09/09	794	798	785	785	-9.0	-1.13	28,400	22,105,722,880
[7962]	26/09/08	795	799	794	794	-7.0	-0.87	25,600	22,359,162,880
[7962]	26/09/07	803	805	799	801	+2.0	+0.25	12,000	22,556,284,928
[7962]	26/09/04	796	806	796	799	+1.0	+0.13	34,300	22,499,964,928
[7962]	26/09/03	795	802	795	798	+5.0	+0.63	12,000	22,471,804,928
[7962]	26/09/02	802	803	793	793	-11.0	-1.37	41,800	22,331,002,880
[7962]	26/09/01	808	810	804	804	-7.0	-0.86	15,800	22,640,764,928
[7962]	26/08/31	808	814	806	811	+3.0	+0.37	21,200	22,837,886,976
[7962]	26/08/28	811	816	808	808	-3.0	-0.37	30,900	22,753,406,976
[7962]	26/08/27	814	818	811	811	-3.0	-0.37	16,300	22,837,886,976
[7962]	26/08/26	814	817	813	814	-3.0	-0.37	17,800	22,922,366,976
[7962]	26/08/25	818	820	814	817	+1.0	+0.12	18,500	23,006,846,976
[7962]	26/08/24	808	818	808	816	+5.0	+0.62	43,000	22,978,686,976
[7962]	26/08/21	808	814	807	811	+3.0	+0.37	14,300	22,837,886,976
[7962]	26/08/20	805	810	803	808	0	+0.00	16,300	22,753,406,976
[7962]	26/08/19	806	811	803	808	+1.0	+0.12	22,700	22,753,406,976
[7962]	26/08/18	808	814	807	807	-2.0	-0.25	19,900	22,725,244,928
[7962]	26/08/17	816	820	809	809	-7	-0.86	38,300	-
[7962]	26/08/14	810	817	810	816	+2	+0.25	31,100	-
[7962]	26/08/13	815	816	810	814	+1	+0.12	39,900	-
[7962]	26/08/12	814	815	806	813	-1	-0.12	43,400	-
[7962]	26/08/10	810	815	807	814	+4	+0.49	38,200	-
[7962]	26/08/07	804	812	803	810	+5	+0.62	32,000	-
[7962]	26/08/06	801	806	799	805	+8	+1.00	18,600	-
[7962]	26/08/05	796	805	795	797	+4	+0.50	30,500	-
[7962]	26/08/04	793	800	793	793	-6	-0.75	50,400	-
[7962]	26/08/03	790	802	789	799	+6	+0.76	50,400	-
[7962]	26/07/31	797	797	786	793	-8	-1.00	55,400	-
[7962]	26/07/30	809	809	799	801	-6	-0.74	55,700	-
[7962]	26/07/29	801	812	801	807	0	0.00	62,000	-
[7962]	26/07/28	809	809	802	807	-2	-0.25	35,700	-
[7962]	26/07/27	796	809	796	809	+10	+1.25	46,200	-
[7962]	26/07/24	805	809	794	799	+9	+1.14	120,800	-
[7962]	26/07/23	787	790	783	790	+7	+0.89	14,500	-
[7962]	26/07/22	782	786	781	783	+1	+0.13	25,700	-
[7962]	26/07/21	787	789	781	782	-4	-0.51	33,400	-
[7962]	26/07/17	780	787	780	786	+7	+0.90	25,900	-
[7962]	26/07/16	779	785	779	779	0	0.00	28,800	-
[7962]	26/07/15	780	782	778	779	+3	+0.39	18,500	-
[7962]	26/07/14	779	784	776	776	0	0.00	47,000	-
[7962]	26/07/13	773	779	773	776	+4	+0.52	34,200	-
[7962]	26/07/10	768	772	768	772	+4	+0.52	20,900	-
[7962]	26/07/09	768	771	768	768	-1	-0.13	20,700	-
[7962]	26/07/08	775	776	769	769	-7	-0.90	27,300	-
[7962]	26/07/07	770	777	767	776	+9	+1.17	45,500	-
[7962]	26/07/06	762	769	759	767	+5	+0.66	69,900	-
[7962]	26/07/03	765	767	762	762	0	0.00	32,900	-
[7962]	26/07/02	765	766	762	762	+2	+0.26	32,200	-
[7962]	26/07/01	764	765	760	760	-1	-0.13	36,000	-
[7962]	26/06/30	765	769	761	761	-3	-0.39	50,600	-
[7962]	26/06/29	766	771	762	764	0	0.00	61,900	-
[7962]	26/06/26	762	767	762	764	+2	+0.26	61,100	-
[7962]	26/06/25	770	771	762	762	-10	-1.30	101,900	-
[7962]	26/06/24	777	779	772	772	-5	-0.64	52,600	-
[7962]	26/06/23	780	783	777	777	-2	-0.26	31,700	-
[7962]	26/06/22	785	790	778	779	-6	-0.76	65,700	-
[7962]	26/06/19	786	786	785	785	0	0.00	46,000	-
[7962]	26/06/18	780	790	777	785	-35	-4.27	431,800	-
[7962]	26/06/17	815	820	814	820	+5	+0.61	299,400	-
[7962]	26/06/16	813	815	813	815	+2	+0.25	63,900	-
[7962]	26/06/15	815	817	813	813	0	0.00	60,400	-
[7962]	26/06/12	816	819	813	813	0	0.00	53,300	-
[7962]	26/06/11	818	819	812	813	-6	-0.73	47,600	-
[7962]	26/06/10	817	823	816	819	-10	-1.21	43,600	-
[7962]	26/06/09	823	829	818	829	+9	+1.10	91,500	-
[7962]	26/06/08	810	820	809	820	+10	+1.23	85,300	-
[7962]	26/06/05	799	810	798	810	+12	+1.50	78,700	-
[7962]	26/06/04	795	798	795	798	0	0.00	34,600	-
[7962]	26/06/03	792	798	792	798	+6	+0.76	53,300	-
[7962]	26/06/02	794	795	791	792	+2	+0.25	55,200	-
[7962]	26/06/01	790	795	790	790	-3	-0.38	70,200	-
[7962]	26/05/29	796	798	793	793	-4	-0.50	50,000	-
[7962]	26/05/28	791	797	790	797	+6	+0.76	58,800	-
[7962]	26/05/27	790	792	789	791	+1	+0.13	59,300	-
[7962]	26/05/26	793	793	790	790	-3	-0.38	46,300	-
[7962]	26/05/25	799	799	791	793	0	0.00	24,800	-
[7962]	26/05/22	792	795	792	793	+1	+0.13	16,800	-
[7962]	26/05/21	797	797	792	792	-3	-0.38	31,300	-
[7962]	26/05/20	791	795	790	795	+2	+0.25	21,200	-
[7962]	26/05/19	790	794	790	793	+2	+0.25	36,000	-
[7962]	26/05/18	795	795	790	791	-3	-0.38	25,200	-
[7962]	26/05/15	790	794	790	794	+4	+0.51	32,000	-
[7962]	26/05/14	793	795	790	790	-4	-0.50	39,900	-
[7962]	26/05/13	792	796	792	794	+2	+0.25	32,400	-
[7962]	26/05/12	795	796	792	792	-3	-0.38	49,200	-
[7962]	26/05/11	795	797	795	795	0	0.00	33,400	-
[7962]	26/05/08	797	797	795	795	-2	-0.25	24,100	-
[7962]	26/05/07	802	802	797	797	-3	-0.38	35,300	-
[7962]	26/05/01	792	800	790	800	+9	+1.14	55,800	-
[7962]	26/04/30	794	795	791	791	-3	-0.38	76,600	-
[7962]	26/04/28	800	803	794	794	-10	-1.24	86,900	-
[7962]	26/04/27	811	814	795	804	-7	-0.86	141,200	-
[7962]	26/04/24	819	820	811	811	-7	-0.86	62,000	-
[7962]	26/04/23	820	821	815	818	-2	-0.24	33,300	-
[7962]	26/04/22	823	824	820	820	-1	-0.12	39,500	-
[7962]	26/04/21	826	826	820	821	+1	+0.12	35,000	-
[7962]	26/04/20	821	824	820	820	-1	-0.12	31,700	-
[7962]	26/04/17	824	828	821	821	-4	-0.48	28,900	-
[7962]	26/04/16	826	826	823	825	-1	-0.12	29,500	-
[7962]	26/04/15	821	826	821	826	+6	+0.73	51,600	-
[7962]	26/04/14	826	827	819	820	-5	-0.61	93,200	-
[7962]	26/04/13	820	825	820	825	+5	+0.61	22,500	-
[7962]	26/04/10	825	825	818	820	-1	-0.12	29,600	-
[7962]	26/04/09	825	826	821	821	-3	-0.36	58,900	-
[7962]	26/04/08	822	824	821	824	+4	+0.49	66,400	-
[7962]	26/04/07	819	820	817	820	+1	+0.12	64,500	-
[7962]	26/04/06	816	819	815	819	+3	+0.37	93,500	-
[7962]	26/04/03	819	819	813	816	-3	-0.37	76,900	-
[7962]	26/04/02	818	820	812	819	+2	+0.24	93,400	-
[7962]	26/04/01	815	817	811	817	+7	+0.86	110,700	-
[7962]	26/03/31	810	814	809	810	0	0.00	113,200	-
[7962]	26/03/30	811	814	808	810	-8	-0.98	149,900	-
[7962]	26/03/27	815	818	811	818	+5	+0.62	74,400	-
[7962]	26/03/26	817	817	810	813	-3	-0.37	38,800	-
[7962]	26/03/25	811	816	811	816	+5	+0.62	32,200	-
[7962]	26/03/24	812	814	810	811	+5	+0.62	34,300	-
[7962]	26/03/23	810	811	806	806	-4	-0.49	37,500	-
[7962]	26/03/19	815	817	810	810	-9	-1.10	25,000	-
[7962]	26/03/18	816	819	814	819	+3	+0.37	28,400	-
[7962]	26/03/17	813	816	812	816	+5	+0.62	24,400	-
[7962]	26/03/16	810	813	810	811	0	0.00	31,200	-
[7962]	26/03/13	810	813	810	811	0	0.00	26,100	-
[7962]	26/03/12	815	815	811	811	-4	-0.49	24,800	-
[7962]	26/03/11	813	815	812	815	+2	+0.25	14,800	-
[7962]	26/03/10	812	816	812	813	+2	+0.25	25,600	-
[7962]	26/03/09	813	816	808	811	-3	-0.37	34,600	-
[7962]	26/03/06	814	815	812	814	0	0.00	17,100	-
[7962]	26/03/05	815	817	812	814	+6	+0.74	33,400	-
[7962]	26/03/04	808	812	806	808	-3	-0.37	53,900	-
[7962]	26/03/03	825	825	807	811	-14	-1.70	71,400	-
[7962]	26/03/02	822	825	815	825	0	0.00	47,600	-
[7962]	26/02/27	824	825	821	825	+5	+0.61	32,100	-
[7962]	26/02/26	824	825	820	820	-4	-0.49	25,000	-
[7962]	26/02/25	823	824	820	824	+2	+0.24	25,600	-
[7962]	26/02/24	815	823	813	822	+8	+0.98	30,000	-
[7962]	26/02/20	818	819	814	814	-7	-0.85	19,400	-
[7962]	26/02/19	819	821	817	821	+3	+0.37	17,700	-
[7962]	26/02/18	817	820	817	818	+1	+0.12	13,300	-
[7962]	26/02/17	820	822	817	817	-5	-0.61	23,500	-
[7962]	26/02/16	820	822	817	822	+4	+0.49	44,200	-
[7962]	26/02/13	821	824	818	818	0	0.00	30,300	-
[7962]	26/02/12	819	825	818	818	+1	+0.12	48,900	-
[7962]	26/02/10	817	819	816	817	+3	+0.37	27,200	-
[7962]	26/02/09	817	819	812	814	+2	+0.25	24,500	-
[7962]	26/02/06	815	818	811	812	-2	-0.25	36,700	-
[7962]	26/02/05	814	816	813	814	+3	+0.37	24,400	-
[7962]	26/02/04	812	815	810	811	+1	+0.12	26,400	-
[7962]	26/02/03	811	813	809	810	0	0.00	25,200	-
[7962]	26/02/02	815	816	810	810	-2	-0.25	34,200	-
[7962]	26/01/30	814	816	808	812	+5	+0.62	51,900	-
[7962]	26/01/29	807	810	804	807	+1	+0.12	47,000	-
[7962]	26/01/28	806	808	804	806	0	0.00	40,300	-
[7962]	26/01/27	812	812	806	806	-4	-0.49	45,500	-
[7962]	26/01/26	817	817	810	810	-9	-1.10	107,600	-
[7962]	26/01/23	819	820	819	819	0	0.00	20,900	-
[7962]	26/01/22	818	821	818	819	+1	+0.12	38,400	-
[7962]	26/01/21	820	820	817	818	-2	-0.24	36,100	-
[7962]	26/01/20	823	825	820	820	-5	-0.61	27,900	-
[7962]	26/01/19	830	830	823	825	-3	-0.36	23,200	-
[7962]	26/01/16	826	829	823	828	+2	+0.24	19,300	-
[7962]	26/01/15	823	826	822	826	+3	+0.36	36,100	-
[7962]	26/01/14	821	824	818	823	+4	+0.49	37,700	-
[7962]	26/01/13	821	822	817	819	0	0.00	43,100	-
[7962]	26/01/09	815	820	815	819	+4	+0.49	25,600	-
[7962]	26/01/08	823	825	815	815	-7	-0.85	95,400	-
[7962]	26/01/07	828	829	822	822	-6	-0.72	30,500	-
[7962]	26/01/06	824	828	824	828	+6	+0.73	20,000	-
[7962]	26/01/05	823	826	821	822	-1	-0.12	44,700	-
[7962]	25/12/30	829	830	823	823	-4	-0.48	38,500	-
[7962]	25/12/29	833	834	827	827	-6	-0.72	43,600	-
[7962]	25/12/26	830	833	830	833	+3	+0.36	33,900	-
[7962]	25/12/25	832	834	830	830	0	0.00	26,900	-
[7962]	25/12/24	830	832	830	830	0	0.00	34,900	-
[7962]	25/12/23	830	833	830	830	0	0.00	31,700	-
[7962]	25/12/22	830	833	830	830	0	0.00	30,300	-
[7962]	25/12/19	830	835	830	830	0	0.00	43,700	-
[7962]	25/12/18	840	840	830	830	-6	-0.72	138,200	-
[7962]	25/12/17	842	844	836	836	-6	-0.71	189,700	-
[7962]	25/12/16	846	847	842	842	-3	-0.36	97,800	-
[7962]	25/12/15	846	848	845	845	-1	-0.12	69,000	-
[7962]	25/12/12	845	847	845	846	+2	+0.24	35,300	-
[7962]	25/12/11	846	846	844	844	0	0.00	29,900	-
[7962]	25/12/10	845	846	842	844	+2	+0.24	20,700	-
[7962]	25/12/09	843	844	841	842	0	0.00	29,600	-
[7962]	25/12/08	841	844	841	842	+1	+0.12	32,800	-
[7962]	25/12/05	845	847	841	841	-4	-0.47	28,800	-
[7962]	25/12/04	841	846	841	845	+5	+0.60	29,300	-
[7962]	25/12/03	844	845	840	840	-4	-0.47	24,400	-
[7962]	25/12/02	846	848	844	844	0	0.00	23,800	-
[7962]	25/12/01	848	848	844	844	-2	-0.24	35,200	-
[7962]	25/11/28	846	848	845	846	+2	+0.24	25,700	-
[7962]	25/11/27	849	850	844	844	-3	-0.35	26,700	-
[7962]	25/11/26	843	848	842	847	+6	+0.71	28,100	-
[7962]	25/11/25	840	844	839	841	+1	+0.12	22,300	-
[7962]	25/11/21	834	840	834	840	+6	+0.72	18,900	-
[7962]	25/11/20	835	837	830	834	+4	+0.48	20,700	-
[7962]	25/11/19	832	834	830	830	0	0.00	17,600	-
[7962]	25/11/18	831	832	830	830	-1	-0.12	15,000	-
[7962]	25/11/17	834	835	831	831	-3	-0.36	17,500	-
[7962]	25/11/14	833	836	832	834	-1	-0.12	11,100	-
[7962]	25/11/13	835	837	834	835	0	0.00	24,600	-
[7962]	25/11/12	827	835	827	835	+8	+0.97	21,500	-
[7962]	25/11/11	829	829	827	827	0	0.00	14,100	-
[7962]	25/11/10	830	830	826	827	+2	+0.24	14,000	-
[7962]	25/11/07	826	829	825	825	-1	-0.12	11,400	-
[7962]	25/11/06	826	829	826	826	0	0.00	21,500	-
[7962]	25/11/05	834	834	826	826	-4	-0.48	25,300	-
[7962]	25/11/04	831	837	830	830	-10	-1.19	41,500	-
[7962]	25/10/31	834	840	834	840	+6	+0.72	22,800	-
[7962]	25/10/30	836	838	834	834	-2	-0.24	31,000	-
[7962]	25/10/29	838	839	836	836	-2	-0.24	11,200	-
[7962]	25/10/28	844	844	838	838	-7	-0.83	15,800	-
[7962]	25/10/27	842	848	842	845	+3	+0.36	16,300	-
[7962]	25/10/24	847	847	842	842	-5	-0.59	10,400	-
[7962]	25/10/23	838	847	838	847	+6	+0.71	24,600	-
[7962]	25/10/22	838	843	838	841	+2	+0.24	14,800	-
[7962]	25/10/21	837	841	837	839	+2	+0.24	9,400	-
[7962]	25/10/20	837	840	837	837	+3	+0.36	14,600	-
[7962]	25/10/17	832	836	832	834	-1	-0.12	17,100	-
[7962]	25/10/16	840	842	835	835	-5	-0.60	23,600	-
[7962]	25/10/15	835	840	835	840	+7	+0.84	13,100	-
[7962]	25/10/14	839	840	833	833	-6	-0.72	41,500	-
[7962]	25/10/10	838	839	836	839	-1	-0.12	16,400	-
[7962]	25/10/09	841	841	837	840	0	0.00	17,800	-
[7962]	25/10/08	838	843	837	840	+2	+0.24	18,300	-
[7962]	25/10/07	840	842	837	838	-5	-0.59	18,800	-
[7962]	25/10/06	844	844	840	843	+2	+0.24	28,200	-
[7962]	25/10/03	835	841	835	841	+9	+1.08	17,700	-
[7962]	25/10/02	838	840	832	832	-3	-0.36	29,400	-
[7962]	25/10/01	844	844	835	835	-8	-0.95	34,000	-
[7962]	25/09/30	850	851	843	843	-7	-0.82	30,400	-
[7962]	25/09/29	854	854	850	850	-7	-0.82	26,200	-
[7962]	25/09/26	853	857	852	857	+4	+0.47	30,000	-
[7962]	25/09/25	856	857	852	853	-3	-0.35	35,800	-
[7962]	25/09/24	854	856	851	856	+4	+0.47	19,200	-
[7962]	25/09/22	851	856	851	852	+2	+0.24	32,000	-
[7962]	25/09/19	850	850	840	850	0	0.00	19,700	-
[7962]	25/09/18	845	850	844	850	+5	+0.59	19,700	-
[7962]	25/09/17	850	850	843	845	-6	-0.71	20,400	-
[7962]	25/09/16	853	856	850	851	-1	-0.12	38,700	-
[7962]	25/09/12	849	853	848	852	+4	+0.47	41,100	-
[7962]	25/09/11	844	848	842	848	+4	+0.47	13,400	-
[7962]	25/09/10	848	848	840	844	0	0.00	31,000	-
[7962]	25/09/09	848	850	844	844	-4	-0.47	15,500	-
[7962]	25/09/08	845	848	844	848	+4	+0.47	14,100	-
[7962]	25/09/05	845	846	843	844	0	0.00	15,400	-