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
[7980]	26/10/29	830	849	821	844	+14.0	+1.69	28,000	6,001,991,168
[7980]	26/10/28	852	852	825	830	-8.0	-0.95	25,000	5,902,432,256
[7980]	26/10/27	845	846	837	838	-5.0	-0.59	10,700	5,959,323,136
[7980]	26/10/26	836	852	836	843	+8.0	+0.96	13,300	5,994,880,000
[7980]	26/10/23	850	850	834	835	-15.0	-1.76	33,500	5,937,989,120
[7980]	26/10/22	858	866	850	850	-11.0	-1.28	15,600	6,044,659,200
[7980]	26/10/21	856	863	856	861	+9.0	+1.06	8,500	6,122,884,608
[7980]	26/10/20	868	868	852	852	-15.0	-1.73	21,600	6,058,882,048
[7980]	26/10/19	888	888	866	867	-21.0	-2.36	23,800	6,165,552,640
[7980]	26/10/16	871	895	871	888	+14.0	+1.60	18,700	6,314,891,264
[7980]	26/10/15	891	891	871	874	-25.0	-2.78	38,800	6,215,332,352
[7980]	26/10/14	904	912	898	899	-8.0	-0.88	18,600	6,393,116,160
[7980]	26/10/13	924	927	883	907	-16.0	-1.73	77,500	6,450,007,040
[7980]	26/10/09	886	963	876	923	+37.0	+4.18	244,200	6,563,788,800
[7980]	26/10/08	870	887	860	886	+26.0	+3.02	47,800	6,300,668,416
[7980]	26/10/07	863	870	856	860	+4.0	+0.47	25,900	6,115,772,928
[7980]	26/10/06	858	866	848	856	-1.0	-0.12	30,200	6,087,327,744
[7980]	26/10/05	838	868	833	857	+22.0	+2.63	63,600	6,094,438,912
[7980]	26/10/02	839	843	832	835	-5.0	-0.60	11,200	5,937,989,120
[7980]	26/10/01	859	859	840	840	-19.0	-2.21	9,100	5,973,545,984
[7980]	26/09/30	845	859	840	859	+17.0	+2.02	10,700	6,108,661,760
[7980]	26/09/29	858	858	839	842	-19.0	-2.21	15,700	5,987,768,320
[7980]	26/09/28	866	880	861	861	0	+0.00	14,200	6,122,884,608
[7980]	26/09/25	862	872	860	861	+1.0	+0.12	11,100	6,122,884,608
[7980]	26/09/24	877	885	860	860	-17.0	-1.94	10,700	6,115,772,928
[7980]	26/09/18	871	892	871	877	+6.0	+0.69	25,100	6,236,666,368
[7980]	26/09/17	880	891	871	871	-2.0	-0.23	22,900	6,193,997,824
[7980]	26/09/16	883	887	867	873	-4.0	-0.46	25,200	6,208,220,672
[7980]	26/09/15	857	899	855	877	+12.0	+1.39	59,300	6,236,666,368
[7980]	26/09/14	890	890	854	865	+4.0	+0.46	34,300	6,151,329,792
[7980]	26/09/11	830	916	828	861	+27.0	+3.24	156,700	6,122,884,608
[7980]	26/09/10	844	844	831	834	-2.0	-0.24	12,000	5,930,877,440
[7980]	26/09/09	833	837	833	836	+1.0	+0.12	5,800	5,945,100,288
[7980]	26/09/08	839	846	834	835	-4.0	-0.48	18,400	5,937,989,120
[7980]	26/09/07	846	849	839	839	-6.0	-0.71	19,400	5,966,434,304
[7980]	26/09/04	845	856	845	845	0	+0.00	12,800	6,009,102,336
[7980]	26/09/03	849	861	841	845	-5.0	-0.59	21,200	6,009,102,336
[7980]	26/09/02	873	873	848	850	-11.0	-1.28	21,500	6,044,659,200
[7980]	26/09/01	856	868	856	861	+6.0	+0.70	8,600	6,122,884,608
[7980]	26/08/31	856	863	850	855	+2.0	+0.23	7,700	6,080,216,064
[7980]	26/08/28	858	868	853	853	+2.0	+0.24	11,100	6,065,993,728
[7980]	26/08/27	854	857	849	851	0	+0.00	9,700	6,051,770,880
[7980]	26/08/26	853	856	850	851	-2.0	-0.23	3,800	6,051,770,880
[7980]	26/08/25	850	855	850	853	+3.0	+0.35	1,600	6,065,993,728
[7980]	26/08/24	848	856	846	850	+2.0	+0.24	8,900	6,044,659,200
[7980]	26/08/21	837	850	837	848	+8.0	+0.95	4,600	6,030,436,864
[7980]	26/08/20	835	846	834	840	+10.0	+1.20	7,400	5,973,545,984
[7980]	26/08/19	847	850	830	830	-17.0	-2.01	14,700	5,902,432,256
[7980]	26/08/18	869	869	843	847	-21.0	-2.42	21,300	6,023,325,184
[7980]	26/08/17	878	886	867	868	-6	-0.69	26,100	-
[7980]	26/08/14	880	880	869	874	-4	-0.46	13,200	-
[7980]	26/08/13	865	878	861	878	+16	+1.86	13,100	-
[7980]	26/08/12	851	864	850	862	+7	+0.82	18,000	-
[7980]	26/08/10	857	869	855	855	+6	+0.71	27,100	-
[7980]	26/08/07	845	849	835	849	+6	+0.71	11,400	-
[7980]	26/08/06	847	848	839	843	+5	+0.60	4,800	-
[7980]	26/08/05	848	848	838	838	-9	-1.06	5,200	-
[7980]	26/08/04	844	849	831	847	+3	+0.36	13,900	-
[7980]	26/08/03	836	845	825	844	+8	+0.96	32,700	-
[7980]	26/07/31	825	838	815	836	+12	+1.46	19,000	-
[7980]	26/07/30	816	824	814	824	-2	-0.24	8,600	-
[7980]	26/07/29	818	826	812	826	+16	+1.98	15,100	-
[7980]	26/07/28	815	822	810	810	-5	-0.61	8,700	-
[7980]	26/07/27	820	820	813	815	+3	+0.37	7,300	-
[7980]	26/07/24	816	820	806	812	-10	-1.22	5,000	-
[7980]	26/07/23	811	824	811	822	-4	-0.48	3,000	-
[7980]	26/07/22	809	826	809	826	+6	+0.73	9,600	-
[7980]	26/07/21	801	820	801	820	+20	+2.50	8,800	-
[7980]	26/07/17	810	816	798	800	-13	-1.60	24,300	-
[7980]	26/07/16	824	824	806	813	-11	-1.33	6,400	-
[7980]	26/07/15	817	824	813	824	+10	+1.23	5,000	-
[7980]	26/07/14	818	821	810	814	+2	+0.25	11,000	-
[7980]	26/07/13	813	827	807	812	0	0.00	8,000	-
[7980]	26/07/10	814	825	806	812	-2	-0.25	15,300	-
[7980]	26/07/09	806	815	803	814	+4	+0.49	9,800	-
[7980]	26/07/08	819	820	804	810	-9	-1.10	12,300	-
[7980]	26/07/07	809	825	809	819	+7	+0.86	19,300	-
[7980]	26/07/06	810	818	808	812	+2	+0.25	8,600	-
[7980]	26/07/03	794	810	793	810	+17	+2.14	12,600	-
[7980]	26/07/02	809	811	793	793	-13	-1.61	23,900	-
[7980]	26/07/01	797	815	795	806	+11	+1.38	13,500	-
[7980]	26/06/30	804	805	789	795	-12	-1.49	18,000	-
[7980]	26/06/29	804	819	804	807	+13	+1.64	13,300	-
[7980]	26/06/26	795	807	791	794	+3	+0.38	16,100	-
[7980]	26/06/25	779	793	779	791	+15	+1.93	16,900	-
[7980]	26/06/24	785	793	776	776	-7	-0.89	50,200	-
[7980]	26/06/23	790	793	783	783	-6	-0.76	13,600	-
[7980]	26/06/22	795	809	789	789	0	0.00	25,700	-
[7980]	26/06/19	792	796	787	789	-1	-0.13	17,800	-
[7980]	26/06/18	798	806	785	790	-10	-1.25	24,000	-
[7980]	26/06/17	783	818	782	800	+19	+2.43	52,700	-
[7980]	26/06/16	797	797	779	781	-16	-2.01	15,900	-
[7980]	26/06/15	799	807	795	797	+2	+0.25	15,100	-
[7980]	26/06/12	790	797	783	795	+10	+1.27	24,100	-
[7980]	26/06/11	800	802	775	785	-19	-2.36	79,100	-
[7980]	26/06/10	807	807	796	804	-5	-0.62	24,000	-
[7980]	26/06/09	805	818	804	809	+9	+1.13	9,600	-
[7980]	26/06/08	805	805	796	800	-10	-1.23	46,900	-
[7980]	26/06/05	814	830	810	810	0	0.00	28,500	-
[7980]	26/06/04	811	811	801	810	+5	+0.62	16,100	-
[7980]	26/06/03	808	817	802	805	-3	-0.37	22,600	-
[7980]	26/06/02	827	827	805	808	-17	-2.06	16,100	-
[7980]	26/06/01	834	834	812	825	-10	-1.20	31,400	-
[7980]	26/05/29	855	855	820	835	-29	-3.36	49,700	-
[7980]	26/05/28	850	864	843	864	+13	+1.53	24,600	-
[7980]	26/05/27	859	860	846	851	-11	-1.28	34,400	-
[7980]	26/05/26	870	871	860	862	-8	-0.92	17,900	-
[7980]	26/05/25	909	909	856	870	-39	-4.29	49,900	-
[7980]	26/05/22	910	918	899	909	0	+0.00	24,700	-
[7980]	26/05/21	895	916	895	909	+16.0	+1.79	21,100	-
[7980]	26/05/20	930	930	890	893	-43.0	-4.59	45,700	-
[7980]	26/05/19	932	945	923	936	+2.0	+0.21	32,700	-
[7980]	26/05/18	1,022	1,022	931	934	-76.0	-7.52	77,900	-
[7980]	26/05/15	913	1,010	913	1,010	+97.0	+10.62	129,500	-
[7980]	26/05/14	940	940	908	913	-22.0	-2.35	41,000	-
[7980]	26/05/13	942	975	930	935	-13.0	-1.37	68,900	-
[7980]	26/05/12	946	980	933	948	+3.0	+0.32	83,600	-
[7980]	26/05/11	945	965	921	945	+45.0	+5.00	108,700	-
[7980]	26/05/08	955	955	887	900	+5.0	+0.56	174,800	-
[7980]	26/05/07	852	928	852	895	+58.0	+6.93	89,200	-
[7980]	26/05/01	842	849	832	837	-5.0	-0.59	22,400	-
[7980]	26/04/30	859	859	841	842	-17.0	-1.98	17,500	-
[7980]	26/04/28	856	867	854	859	0	+0.00	11,700	-
[7980]	26/04/27	877	877	852	859	-18	-2.05	19,400	-
[7980]	26/04/24	881	890	874	877	-6	-0.68	25,300	-
[7980]	26/04/23	905	905	872	883	-20	-2.21	35,100	-
[7980]	26/04/22	897	905	888	903	+17	+1.92	17,700	-
[7980]	26/04/21	891	899	886	886	-6	-0.67	12,700	-
[7980]	26/04/20	883	896	883	892	+5	+0.56	16,300	-
[7980]	26/04/17	891	896	881	887	-5	-0.56	17,600	-
[7980]	26/04/16	892	905	889	892	-1	-0.11	18,900	-
[7980]	26/04/15	905	915	893	893	-12	-1.33	27,800	-
[7980]	26/04/14	925	927	903	905	+5	+0.56	20,900	-
[7980]	26/04/13	902	913	893	900	-10	-1.10	23,400	-
[7980]	26/04/10	915	921	905	910	-5	-0.55	23,300	-
[7980]	26/04/09	932	933	913	915	-15	-1.61	22,700	-
[7980]	26/04/08	925	942	924	930	-1	-0.11	21,700	-
[7980]	26/04/07	944	953	927	931	-16	-1.69	26,400	-
[7980]	26/04/06	944	964	937	947	+18	+1.94	26,500	-
[7980]	26/04/03	933	945	925	929	-5	-0.54	15,300	-
[7980]	26/04/02	940	950	928	934	-14	-1.48	32,200	-
[7980]	26/04/01	916	948	916	948	+32	+3.49	36,300	-
[7980]	26/03/31	919	960	905	916	-13	-1.40	84,400	-
[7980]	26/03/30	953	953	925	929	-39	-4.03	49,300	-
[7980]	26/03/27	960	982	953	968	+2	+0.21	55,900	-
[7980]	26/03/26	997	997	961	966	-27	-2.72	31,700	-
[7980]	26/03/25	979	999	979	993	+14	+1.43	30,600	-
[7980]	26/03/24	974	996	960	979	+7	+0.72	38,400	-
[7980]	26/03/23	1,001	1,010	968	972	-43	-4.24	63,600	-
[7980]	26/03/19	1,020	1,027	999	1,015	-14	-1.36	54,800	-
[7980]	26/03/18	1,035	1,035	1,015	1,029	-5	-0.48	48,400	-
[7980]	26/03/17	1,038	1,063	1,033	1,034	-4	-0.39	49,700	-
[7980]	26/03/16	1,015	1,074	1,015	1,038	+18	+1.76	90,800	-
[7980]	26/03/13	1,009	1,039	1,000	1,020	+1	+0.10	49,000	-
[7980]	26/03/12	1,040	1,042	999	1,019	-26	-2.49	99,000	-
[7980]	26/03/11	1,050	1,059	1,030	1,045	+19	+1.85	103,800	-
[7980]	26/03/10	1,013	1,050	980	1,026	+23	+2.29	192,600	-
[7980]	26/03/09	1,036	1,040	990	1,003	-85	-7.81	198,700	-
[7980]	26/03/06	1,160	1,166	1,067	1,088	-78	-6.69	238,300	-
[7980]	26/03/05	1,221	1,330	1,142	1,166	+35	+3.09	641,700	-
[7980]	26/03/04	1,330	1,330	1,050	1,131	-216	-16.04	1,483,700	-
[7980]	26/03/03	1,347	1,347	1,230	1,347	+300	+28.65	1,023,200	-
[7980]	26/03/02	942	1,047	935	1,047	+150	+16.72	551,200	-
[7980]	26/02/27	900	910	892	897	-4	-0.44	31,200	-
[7980]	26/02/26	883	906	869	901	+15	+1.69	26,800	-
[7980]	26/02/25	894	894	868	886	-8	-0.89	31,400	-
[7980]	26/02/24	925	930	876	894	-24	-2.61	70,100	-
[7980]	26/02/20	857	946	857	918	+47	+5.40	191,300	-
[7980]	26/02/19	835	871	829	871	+40	+4.81	81,700	-
[7980]	26/02/18	833	834	826	831	-1	-0.12	10,500	-
[7980]	26/02/17	833	837	830	832	+6	+0.73	9,800	-
[7980]	26/02/16	835	840	820	826	-10	-1.20	34,400	-
[7980]	26/02/13	816	836	807	836	+19	+2.33	51,000	-
[7980]	26/02/12	811	819	810	817	+8	+0.99	38,500	-
[7980]	26/02/10	809	810	800	809	+4	+0.50	21,400	-
[7980]	26/02/09	814	815	805	805	+4	+0.50	26,500	-
[7980]	26/02/06	805	806	796	801	-13	-1.60	21,100	-
[7980]	26/02/05	795	815	795	814	+16	+2.01	37,800	-
[7980]	26/02/04	804	809	798	798	-4	-0.50	7,900	-
[7980]	26/02/03	806	813	800	802	+1	+0.12	14,400	-
[7980]	26/02/02	809	809	801	801	-7	-0.87	14,300	-
[7980]	26/01/30	800	808	796	808	+13	+1.64	28,100	-
[7980]	26/01/29	794	797	790	795	+6	+0.76	8,400	-
[7980]	26/01/28	791	795	789	789	-5	-0.63	5,000	-
[7980]	26/01/27	796	796	793	794	-2	-0.25	1,400	-
[7980]	26/01/26	796	797	790	796	+1	+0.13	7,900	-
[7980]	26/01/23	794	795	791	795	+6	+0.76	5,800	-
[7980]	26/01/22	789	790	785	789	-1	-0.13	13,400	-
[7980]	26/01/21	788	792	787	790	0	0.00	10,300	-
[7980]	26/01/20	791	791	788	790	0	0.00	3,200	-
[7980]	26/01/19	789	793	789	790	0	0.00	5,300	-
[7980]	26/01/16	796	796	790	790	-6	-0.75	5,700	-
[7980]	26/01/15	799	799	784	796	+1	+0.13	11,300	-
[7980]	26/01/14	799	800	793	795	-1	-0.13	8,000	-
[7980]	26/01/13	799	800	795	796	+1	+0.13	6,500	-
[7980]	26/01/09	796	804	792	795	0	0.00	13,000	-
[7980]	26/01/08	786	796	785	795	+9	+1.15	12,600	-
[7980]	26/01/07	786	790	786	786	-1	-0.13	5,900	-
[7980]	26/01/06	786	790	786	787	+1	+0.13	7,600	-
[7980]	26/01/05	786	788	785	786	+3	+0.38	11,700	-
[7980]	25/12/30	779	783	777	783	+5	+0.64	3,400	-
[7980]	25/12/29	770	779	770	778	+10	+1.30	10,100	-
[7980]	25/12/26	768	773	768	768	0	0.00	15,200	-
[7980]	25/12/25	772	775	766	768	-4	-0.52	30,400	-
[7980]	25/12/24	777	778	772	772	-6	-0.77	18,800	-
[7980]	25/12/23	780	781	777	778	-1	-0.13	9,300	-
[7980]	25/12/22	784	784	779	779	-2	-0.26	8,800	-
[7980]	25/12/19	783	784	781	781	-1	-0.13	5,900	-
[7980]	25/12/18	782	784	782	782	0	0.00	3,800	-
[7980]	25/12/17	785	785	781	782	-2	-0.26	6,200	-
[7980]	25/12/16	791	791	782	784	-7	-0.88	5,900	-
[7980]	25/12/15	786	793	785	791	+5	+0.64	8,500	-
[7980]	25/12/12	786	792	785	786	+1	+0.13	6,700	-
[7980]	25/12/11	793	800	785	785	-8	-1.01	9,400	-
[7980]	25/12/10	799	799	790	793	-3	-0.38	4,100	-
[7980]	25/12/09	800	800	793	796	-4	-0.50	30,100	-
[7980]	25/12/08	797	800	790	800	+10	+1.27	6,300	-
[7980]	25/12/05	792	792	785	790	+3	+0.38	4,900	-
[7980]	25/12/04	791	793	787	787	-4	-0.51	4,300	-
[7980]	25/12/03	798	798	791	791	-4	-0.50	3,100	-
[7980]	25/12/02	795	795	793	795	+2	+0.25	3,200	-
[7980]	25/12/01	800	800	790	793	+6	+0.76	10,300	-
[7980]	25/11/28	795	796	786	787	0	0.00	10,000	-
[7980]	25/11/27	787	793	786	787	+1	+0.13	6,300	-
[7980]	25/11/26	784	790	782	786	+2	+0.26	6,500	-
[7980]	25/11/25	787	789	784	784	+5	+0.64	4,900	-
[7980]	25/11/21	769	782	769	779	+8	+1.04	4,800	-
[7980]	25/11/20	773	774	769	771	-1	-0.13	3,600	-
[7980]	25/11/19	770	775	769	772	+2	+0.26	4,700	-
[7980]	25/11/18	786	787	768	770	-16	-2.04	20,900	-
[7980]	25/11/17	780	786	779	786	+6	+0.77	6,500	-
[7980]	25/11/14	780	784	779	780	-2	-0.26	7,400	-
[7980]	25/11/13	783	783	780	782	-1	-0.13	7,800	-
[7980]	25/11/12	783	787	782	783	-3	-0.38	10,300	-
[7980]	25/11/11	786	790	784	786	-8	-1.01	20,000	-
[7980]	25/11/10	790	794	789	794	+5	+0.63	4,500	-
[7980]	25/11/07	788	790	785	789	-5	-0.63	8,900	-
[7980]	25/11/06	793	799	791	794	+1	+0.13	3,400	-
[7980]	25/11/05	795	803	790	793	-2	-0.25	13,000	-
[7980]	25/11/04	798	801	795	795	-5	-0.63	9,300	-
[7980]	25/10/31	809	809	796	800	-5	-0.62	6,000	-
[7980]	25/10/30	801	806	795	805	+2	+0.25	18,000	-
[7980]	25/10/29	826	826	803	803	-17	-2.07	22,300	-
[7980]	25/10/28	835	839	820	820	+7	+0.86	67,100	-
[7980]	25/10/27	798	820	796	813	+23	+2.91	21,100	-
[7980]	25/10/24	812	817	776	790	-7	-0.88	35,200	-
[7980]	25/10/23	788	801	788	797	+7	+0.89	9,900	-
[7980]	25/10/22	783	790	781	790	+7	+0.89	10,400	-
[7980]	25/10/21	786	788	782	783	-3	-0.38	2,500	-
[7980]	25/10/20	782	789	782	786	+4	+0.51	6,300	-
[7980]	25/10/17	782	787	777	782	0	0.00	4,500	-
[7980]	25/10/16	781	784	781	782	+1	+0.13	2,000	-
[7980]	25/10/15	781	785	780	781	+1	+0.13	3,000	-
[7980]	25/10/14	783	784	780	780	-9	-1.14	12,800	-
[7980]	25/10/10	793	793	788	789	-2	-0.25	4,700	-
[7980]	25/10/09	792	794	789	791	+1	+0.13	4,900	-
[7980]	25/10/08	791	793	789	790	-2	-0.25	8,200	-
[7980]	25/10/07	794	795	790	792	-3	-0.38	7,300	-
[7980]	25/10/06	800	800	786	795	+3	+0.38	44,100	-
[7980]	25/10/03	791	792	790	792	+2	+0.25	3,600	-
[7980]	25/10/02	797	797	790	790	0	0.00	3,100	-
[7980]	25/10/01	799	799	790	790	-9	-1.13	9,100	-
[7980]	25/09/30	801	802	799	799	-2	-0.25	3,000	-
[7980]	25/09/29	808	808	796	801	-9	-1.11	18,800	-
[7980]	25/09/26	813	816	810	810	+2	+0.25	4,400	-
[7980]	25/09/25	807	814	807	808	+1	+0.12	3,900	-
[7980]	25/09/24	816	816	807	807	-7	-0.86	7,200	-
[7980]	25/09/22	811	816	811	814	+3	+0.37	5,500	-
[7980]	25/09/19	814	816	810	811	+1	+0.12	4,600	-
[7980]	25/09/18	809	812	800	810	0	0.00	11,800	-
[7980]	25/09/17	810	813	808	810	+4	+0.50	4,400	-
[7980]	25/09/16	809	811	805	806	+3	+0.37	2,600	-
[7980]	25/09/12	810	816	800	803	-3	-0.37	18,700	-
[7980]	25/09/11	810	811	806	806	-2	-0.25	9,200	-
[7980]	25/09/10	811	814	808	808	-3	-0.37	6,300	-
[7980]	25/09/09	823	823	811	811	-12	-1.46	11,400	-
[7980]	25/09/08	823	823	810	823	+13	+1.60	19,900	-
[7980]	25/09/05	810	815	803	810	-1	-0.12	11,500	-