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
[7987]	26/10/29	521	524	517	522	-1.0	-0.19	386,600	14,158,790,656
[7987]	26/10/28	532	533	522	523	-10.0	-1.88	182,500	14,185,914,368
[7987]	26/10/27	539	539	533	533	-5.0	-0.93	100,700	14,457,155,584
[7987]	26/10/26	538	540	536	538	0	+0.00	67,000	14,592,776,192
[7987]	26/10/23	540	544	536	538	-4.0	-0.74	63,800	14,592,776,192
[7987]	26/10/22	541	543	539	542	0	+0.00	45,400	14,701,273,088
[7987]	26/10/21	540	544	540	542	+2.0	+0.37	38,200	14,701,273,088
[7987]	26/10/20	543	546	538	540	-6.0	-1.10	64,200	14,647,024,640
[7987]	26/10/19	550	550	543	546	-4.0	-0.73	53,000	14,809,769,984
[7987]	26/10/16	545	550	545	550	+6.0	+1.10	50,200	14,918,265,856
[7987]	26/10/15	543	545	540	544	+2.0	+0.37	50,800	14,755,521,536
[7987]	26/10/14	540	543	539	542	+1.0	+0.18	30,000	14,701,273,088
[7987]	26/10/13	537	543	537	541	+3.0	+0.56	40,300	14,674,149,376
[7987]	26/10/09	535	542	534	538	+3.0	+0.56	40,600	14,592,776,192
[7987]	26/10/08	538	538	533	535	-4.0	-0.74	72,000	14,511,404,032
[7987]	26/10/07	540	541	538	539	-1.0	-0.19	36,700	14,619,900,928
[7987]	26/10/06	538	544	538	540	+2.0	+0.37	52,500	14,647,024,640
[7987]	26/10/05	543	543	536	538	-4.0	-0.74	92,400	14,592,776,192
[7987]	26/10/02	554	554	542	542	-12.0	-2.17	96,400	14,701,273,088
[7987]	26/10/01	554	556	551	554	-2.0	-0.36	58,700	15,026,762,752
[7987]	26/09/30	556	559	554	556	0	+0.00	47,300	15,081,011,200
[7987]	26/09/29	561	561	554	556	-14.0	-2.46	47,100	15,081,011,200
[7987]	26/09/28	571	573	568	570	0	+0.00	71,000	15,460,748,288
[7987]	26/09/25	570	573	568	570	+3.0	+0.53	41,100	15,460,748,288
[7987]	26/09/24	570	570	565	567	-3.0	-0.53	51,700	15,379,376,128
[7987]	26/09/18	570	572	568	570	-3.0	-0.52	26,000	15,460,748,288
[7987]	26/09/17	566	573	566	573	+7.0	+1.24	37,700	15,542,120,448
[7987]	26/09/16	562	568	562	566	0	+0.00	27,500	15,352,252,416
[7987]	26/09/15	557	566	557	566	+5.0	+0.89	34,000	15,352,252,416
[7987]	26/09/14	555	561	554	561	+3.0	+0.54	30,700	15,216,631,808
[7987]	26/09/11	548	558	547	558	+6.0	+1.09	57,200	15,135,258,624
[7987]	26/09/10	550	555	548	552	+2.0	+0.36	50,900	14,972,514,304
[7987]	26/09/09	553	553	550	550	-3.0	-0.54	52,700	14,918,265,856
[7987]	26/09/08	555	556	553	553	-5.0	-0.90	53,600	14,999,638,016
[7987]	26/09/07	563	563	557	558	-5.0	-0.89	54,600	15,135,258,624
[7987]	26/09/04	563	566	560	563	0	+0.00	39,600	15,270,879,232
[7987]	26/09/03	568	570	549	563	-2.0	-0.35	107,000	15,270,879,232
[7987]	26/09/02	567	569	564	565	-3.0	-0.53	62,300	15,325,127,680
[7987]	26/09/01	566	572	566	568	-1.0	-0.18	37,600	15,406,499,840
[7987]	26/08/31	572	572	564	569	-3.0	-0.52	64,800	15,433,624,576
[7987]	26/08/28	570	573	568	572	+1.0	+0.18	49,600	15,514,996,736
[7987]	26/08/27	574	574	568	571	-1.0	-0.17	35,900	15,487,873,024
[7987]	26/08/26	570	574	569	572	+2.0	+0.35	30,100	15,514,996,736
[7987]	26/08/25	570	574	568	570	0	+0.00	28,800	15,460,748,288
[7987]	26/08/24	575	576	570	570	-5.0	-0.87	30,800	15,460,748,288
[7987]	26/08/21	570	575	569	575	+5.0	+0.88	39,200	15,596,368,896
[7987]	26/08/20	568	571	566	570	+3.0	+0.53	29,100	15,460,748,288
[7987]	26/08/19	570	572	565	567	-4.0	-0.70	39,000	15,379,376,128
[7987]	26/08/18	574	574	569	571	-3.0	-0.52	31,200	15,487,873,024
[7987]	26/08/17	570	580	570	574	+7	+1.23	84,300	-
[7987]	26/08/14	559	569	557	567	+7	+1.25	59,000	-
[7987]	26/08/13	561	564	556	560	0	0.00	68,200	-
[7987]	26/08/12	568	568	560	560	-6	-1.06	63,000	-
[7987]	26/08/10	567	574	562	566	-11	-1.91	75,600	-
[7987]	26/08/07	575	580	573	577	+4	+0.70	37,700	-
[7987]	26/08/06	571	575	569	573	+2	+0.35	22,400	-
[7987]	26/08/05	571	573	570	571	+1	+0.18	13,900	-
[7987]	26/08/04	575	576	569	570	-3	-0.52	42,200	-
[7987]	26/08/03	579	580	572	573	-6	-1.04	46,700	-
[7987]	26/07/31	590	590	579	579	-18	-3.02	113,100	-
[7987]	26/07/30	592	598	586	597	+5	+0.84	79,900	-
[7987]	26/07/29	587	593	585	592	+10	+1.72	88,000	-
[7987]	26/07/28	586	586	578	582	-3	-0.51	71,600	-
[7987]	26/07/27	575	585	575	585	+11	+1.92	54,300	-
[7987]	26/07/24	575	576	569	574	-2	-0.35	30,300	-
[7987]	26/07/23	579	579	573	576	-3	-0.52	29,800	-
[7987]	26/07/22	576	579	574	579	+4	+0.70	32,900	-
[7987]	26/07/21	571	578	571	575	+4	+0.70	39,200	-
[7987]	26/07/17	570	575	567	571	+1	+0.18	34,000	-
[7987]	26/07/16	575	577	569	570	-2	-0.35	33,800	-
[7987]	26/07/15	570	575	570	572	+2	+0.35	18,000	-
[7987]	26/07/14	571	575	570	570	+4	+0.71	26,300	-
[7987]	26/07/13	573	576	565	566	-6	-1.05	35,900	-
[7987]	26/07/10	570	575	568	572	+6	+1.06	53,200	-
[7987]	26/07/09	565	568	564	566	+1	+0.18	26,300	-
[7987]	26/07/08	569	571	565	565	-1	-0.18	63,700	-
[7987]	26/07/07	564	570	564	566	+2	+0.35	37,800	-
[7987]	26/07/06	563	567	562	564	+1	+0.18	36,100	-
[7987]	26/07/03	565	570	563	563	-1	-0.18	39,200	-
[7987]	26/07/02	567	571	564	564	+1	+0.18	48,400	-
[7987]	26/07/01	566	568	562	563	+1	+0.18	36,900	-
[7987]	26/06/30	565	566	558	562	-3	-0.53	54,300	-
[7987]	26/06/29	558	567	558	565	+8	+1.44	54,700	-
[7987]	26/06/26	560	560	553	557	-3	-0.54	78,600	-
[7987]	26/06/25	556	560	556	560	+6	+1.08	38,100	-
[7987]	26/06/24	555	561	553	554	+1	+0.18	40,300	-
[7987]	26/06/23	557	557	552	553	-1	-0.18	51,000	-
[7987]	26/06/22	559	562	554	554	-5	-0.89	43,700	-
[7987]	26/06/19	554	559	554	559	+6	+1.08	46,200	-
[7987]	26/06/18	558	558	552	553	-1	-0.18	47,000	-
[7987]	26/06/17	554	561	554	554	+1	+0.18	35,100	-
[7987]	26/06/16	554	556	552	553	-2	-0.36	27,000	-
[7987]	26/06/15	556	560	555	555	+1	+0.18	27,200	-
[7987]	26/06/12	550	555	546	554	+3	+0.54	50,200	-
[7987]	26/06/11	550	551	544	551	+1	+0.18	41,400	-
[7987]	26/06/10	543	553	543	550	+7	+1.29	81,200	-
[7987]	26/06/09	550	554	542	543	-6	-1.09	79,200	-
[7987]	26/06/08	545	556	544	549	+1	+0.18	58,900	-
[7987]	26/06/05	548	553	546	548	+3	+0.55	43,200	-
[7987]	26/06/04	550	550	544	545	-8	-1.45	34,500	-
[7987]	26/06/03	546	554	541	553	+7	+1.28	53,800	-
[7987]	26/06/02	551	551	544	546	-6	-1.09	96,300	-
[7987]	26/06/01	561	564	551	552	-11	-1.95	69,100	-
[7987]	26/05/29	567	569	563	563	-4	-0.71	55,200	-
[7987]	26/05/28	563	567	558	567	+3	+0.53	59,000	-
[7987]	26/05/27	559	564	558	564	+8	+1.44	43,800	-
[7987]	26/05/26	558	562	555	556	-2	-0.36	67,800	-
[7987]	26/05/25	562	568	558	558	-3	-0.53	46,000	-
[7987]	26/05/22	563	567	560	561	-2.0	-0.36	42,900	-
[7987]	26/05/21	563	570	563	563	+3.0	+0.54	25,900	-
[7987]	26/05/20	574	574	557	560	-14.0	-2.44	79,900	-
[7987]	26/05/19	564	576	563	574	+16.0	+2.87	100,800	-
[7987]	26/05/18	558	560	554	558	-4.0	-0.71	89,300	-
[7987]	26/05/15	564	564	558	562	0	+0.00	55,100	-
[7987]	26/05/14	567	567	561	562	-5.0	-0.88	55,600	-
[7987]	26/05/13	564	568	563	567	+6.0	+1.07	95,000	-
[7987]	26/05/12	559	562	556	561	+3.0	+0.54	63,700	-
[7987]	26/05/11	569	572	556	558	-21.0	-3.63	193,800	-
[7987]	26/05/08	580	582	577	579	+4.0	+0.70	60,800	-
[7987]	26/05/07	580	583	573	575	-6.0	-1.03	53,400	-
[7987]	26/05/01	579	582	572	581	+3.0	+0.52	80,300	-
[7987]	26/04/30	569	578	568	578	+9.0	+1.58	128,800	-
[7987]	26/04/28	563	569	562	569	+7.0	+1.25	61,000	-
[7987]	26/04/27	566	570	562	562	-8	-1.40	69,100	-
[7987]	26/04/24	580	582	569	570	-10	-1.72	77,200	-
[7987]	26/04/23	582	582	575	580	-4	-0.68	57,900	-
[7987]	26/04/22	592	592	583	584	-3	-0.51	48,400	-
[7987]	26/04/21	597	597	587	587	-9	-1.51	60,700	-
[7987]	26/04/20	594	600	593	596	+10	+1.71	72,400	-
[7987]	26/04/17	584	589	583	586	+3	+0.51	31,100	-
[7987]	26/04/16	584	588	583	583	+2	+0.34	39,500	-
[7987]	26/04/15	584	589	580	581	-1	-0.17	46,200	-
[7987]	26/04/14	587	589	581	582	-1	-0.17	29,200	-
[7987]	26/04/13	587	588	582	583	-4	-0.68	43,700	-
[7987]	26/04/10	590	594	585	587	+1	+0.17	43,800	-
[7987]	26/04/09	600	604	586	586	-14	-2.33	88,200	-
[7987]	26/04/08	603	607	599	600	+4	+0.67	71,200	-
[7987]	26/04/07	596	599	592	596	-1	-0.17	32,400	-
[7987]	26/04/06	598	598	592	597	+3	+0.51	26,400	-
[7987]	26/04/03	594	597	591	594	+3	+0.51	30,300	-
[7987]	26/04/02	593	600	588	591	-4	-0.67	39,800	-
[7987]	26/04/01	595	598	588	595	+9	+1.54	48,200	-
[7987]	26/03/31	584	590	580	586	+4	+0.69	60,500	-
[7987]	26/03/30	576	588	572	582	-22	-3.64	101,400	-
[7987]	26/03/27	604	611	602	604	-1	-0.17	157,700	-
[7987]	26/03/26	607	609	601	605	-5	-0.82	81,000	-
[7987]	26/03/25	604	610	604	610	+11	+1.84	45,400	-
[7987]	26/03/24	606	606	595	599	+9	+1.53	62,300	-
[7987]	26/03/23	598	598	586	590	-11	-1.83	124,300	-
[7987]	26/03/19	610	610	601	601	-15	-2.44	52,600	-
[7987]	26/03/18	610	616	610	616	+10	+1.65	44,200	-
[7987]	26/03/17	608	612	606	606	0	0.00	53,900	-
[7987]	26/03/16	606	608	603	606	+2	+0.33	49,700	-
[7987]	26/03/13	607	612	603	604	-8	-1.31	72,400	-
[7987]	26/03/12	622	622	610	612	-11	-1.77	74,400	-
[7987]	26/03/11	627	628	623	623	+1	+0.16	51,700	-
[7987]	26/03/10	631	632	619	622	+1	+0.16	68,700	-
[7987]	26/03/09	614	624	610	621	-16	-2.51	141,600	-
[7987]	26/03/06	634	637	625	637	+4	+0.63	118,700	-
[7987]	26/03/05	629	640	627	633	+35	+5.85	140,100	-
[7987]	26/03/04	618	618	592	598	-30	-4.78	222,200	-
[7987]	26/03/03	632	637	625	628	-4	-0.63	85,900	-
[7987]	26/03/02	628	637	624	632	-11	-1.71	79,800	-
[7987]	26/02/27	625	643	622	643	+20	+3.21	101,400	-
[7987]	26/02/26	626	630	623	623	-2	-0.32	69,600	-
[7987]	26/02/25	626	627	621	625	-3	-0.48	48,600	-
[7987]	26/02/24	611	629	611	628	+14	+2.28	101,400	-
[7987]	26/02/20	612	618	609	614	-5	-0.81	57,100	-
[7987]	26/02/19	617	619	609	619	+2	+0.32	78,200	-
[7987]	26/02/18	621	622	617	617	-3	-0.48	39,100	-
[7987]	26/02/17	619	624	615	620	+2	+0.32	64,800	-
[7987]	26/02/16	610	620	606	618	+9	+1.48	84,700	-
[7987]	26/02/13	610	613	603	609	0	0.00	78,300	-
[7987]	26/02/12	606	612	605	609	0	0.00	64,300	-
[7987]	26/02/10	605	610	602	609	+5	+0.83	52,000	-
[7987]	26/02/09	604	612	600	604	+3	+0.50	132,400	-
[7987]	26/02/06	604	609	600	601	-6	-0.99	90,100	-
[7987]	26/02/05	608	614	605	607	-1	-0.16	66,500	-
[7987]	26/02/04	600	610	599	608	+7	+1.16	63,000	-
[7987]	26/02/03	597	601	595	601	+8	+1.35	43,400	-
[7987]	26/02/02	589	600	589	593	+5	+0.85	74,100	-
[7987]	26/01/30	581	588	576	588	+8	+1.38	68,600	-
[7987]	26/01/29	582	584	576	580	-2	-0.34	96,400	-
[7987]	26/01/28	589	589	582	582	-6	-1.02	51,500	-
[7987]	26/01/27	589	590	584	588	-3	-0.51	47,800	-
[7987]	26/01/26	596	596	588	591	-5	-0.84	50,400	-
[7987]	26/01/23	600	602	594	596	-4	-0.67	54,900	-
[7987]	26/01/22	587	601	587	600	+15	+2.56	101,600	-
[7987]	26/01/21	588	588	583	585	-7	-1.18	46,500	-
[7987]	26/01/20	594	595	589	592	-2	-0.34	40,100	-
[7987]	26/01/19	598	599	588	594	-3	-0.50	54,800	-
[7987]	26/01/16	599	599	594	597	-2	-0.33	26,300	-
[7987]	26/01/15	594	600	592	599	+4	+0.67	33,600	-
[7987]	26/01/14	591	597	590	595	+4	+0.68	35,700	-
[7987]	26/01/13	593	593	587	591	+6	+1.03	51,200	-
[7987]	26/01/09	582	586	582	585	+5	+0.86	46,300	-
[7987]	26/01/08	584	587	580	580	-5	-0.85	46,100	-
[7987]	26/01/07	585	586	582	585	-2	-0.34	41,600	-
[7987]	26/01/06	582	589	582	587	+5	+0.86	46,600	-
[7987]	26/01/05	587	590	581	582	-3	-0.51	49,000	-
[7987]	25/12/30	588	591	585	585	-6	-1.02	101,500	-
[7987]	25/12/29	587	594	587	591	+2	+0.34	91,000	-
[7987]	25/12/26	591	591	584	589	0	0.00	103,600	-
[7987]	25/12/25	581	589	581	589	+7	+1.20	56,700	-
[7987]	25/12/24	578	587	578	582	+1	+0.17	58,400	-
[7987]	25/12/23	569	582	569	581	+15	+2.65	81,300	-
[7987]	25/12/22	568	572	566	566	-2	-0.35	53,600	-
[7987]	25/12/19	563	569	563	568	+7	+1.25	54,300	-
[7987]	25/12/18	562	564	559	561	-2	-0.36	38,800	-
[7987]	25/12/17	561	563	557	563	+5	+0.90	51,700	-
[7987]	25/12/16	555	560	555	558	+3	+0.54	34,800	-
[7987]	25/12/15	554	557	553	555	+3	+0.54	26,800	-
[7987]	25/12/12	548	553	548	552	+9	+1.66	49,800	-
[7987]	25/12/11	546	549	543	543	-5	-0.91	31,200	-
[7987]	25/12/10	547	550	545	548	+2	+0.37	31,700	-
[7987]	25/12/09	548	549	543	546	-1	-0.18	34,300	-
[7987]	25/12/08	549	549	545	547	+2	+0.37	34,200	-
[7987]	25/12/05	548	550	545	545	-6	-1.09	32,200	-
[7987]	25/12/04	548	552	547	551	+3	+0.55	37,200	-
[7987]	25/12/03	554	554	548	548	-4	-0.72	31,600	-
[7987]	25/12/02	551	553	549	552	+3	+0.55	36,200	-
[7987]	25/12/01	562	562	548	549	-16	-2.83	69,400	-
[7987]	25/11/28	565	566	562	565	+4	+0.71	54,200	-
[7987]	25/11/27	563	565	560	561	-2	-0.36	32,800	-
[7987]	25/11/26	557	563	556	563	+10	+1.81	36,600	-
[7987]	25/11/25	556	559	553	553	0	0.00	46,500	-
[7987]	25/11/21	543	553	542	553	+8	+1.47	64,600	-
[7987]	25/11/20	540	546	537	545	+8	+1.49	55,600	-
[7987]	25/11/19	536	540	535	537	+1	+0.19	63,200	-
[7987]	25/11/18	540	542	533	536	-4	-0.74	69,100	-
[7987]	25/11/17	540	541	537	540	0	0.00	41,500	-
[7987]	25/11/14	545	546	540	540	-5	-0.92	51,800	-
[7987]	25/11/13	547	549	545	545	0	0.00	18,900	-
[7987]	25/11/12	541	550	541	545	+1	+0.18	38,200	-
[7987]	25/11/11	540	545	533	544	+3	+0.55	153,800	-
[7987]	25/11/10	546	546	537	541	-11	-1.99	103,900	-
[7987]	25/11/07	560	560	549	552	-6	-1.08	78,800	-
[7987]	25/11/06	565	565	556	558	-22	-3.79	131,600	-
[7987]	25/11/05	581	583	572	580	-1	-0.17	68,300	-
[7987]	25/11/04	577	583	574	581	+5	+0.87	48,700	-
[7987]	25/10/31	571	576	566	576	+8	+1.41	56,200	-
[7987]	25/10/30	567	572	567	568	0	0.00	66,300	-
[7987]	25/10/29	577	577	567	568	-9	-1.56	53,500	-
[7987]	25/10/28	589	589	577	577	-11	-1.87	44,800	-
[7987]	25/10/27	585	589	585	588	+6	+1.03	45,000	-
[7987]	25/10/24	585	586	582	582	-4	-0.68	29,500	-
[7987]	25/10/23	583	589	581	586	+5	+0.86	50,900	-
[7987]	25/10/22	576	582	576	581	+5	+0.87	17,900	-
[7987]	25/10/21	580	581	576	576	-2	-0.35	33,700	-
[7987]	25/10/20	578	584	577	578	+2	+0.35	34,300	-
[7987]	25/10/17	582	582	576	576	-6	-1.03	19,300	-
[7987]	25/10/16	580	582	576	582	+5	+0.87	28,200	-
[7987]	25/10/15	568	577	568	577	+11	+1.94	40,900	-
[7987]	25/10/14	564	570	562	566	-2	-0.35	46,600	-
[7987]	25/10/10	578	578	566	568	-15	-2.57	85,400	-
[7987]	25/10/09	581	584	579	583	+3	+0.52	31,600	-
[7987]	25/10/08	584	587	580	580	-3	-0.51	25,000	-
[7987]	25/10/07	589	590	582	583	-2	-0.34	36,600	-
[7987]	25/10/06	590	592	582	585	+2	+0.34	38,800	-
[7987]	25/10/03	577	587	577	583	+4	+0.69	37,700	-
[7987]	25/10/02	585	586	575	579	-2	-0.34	57,600	-
[7987]	25/10/01	604	604	579	581	-25	-4.13	78,500	-
[7987]	25/09/30	610	614	599	606	-2	-0.33	91,200	-
[7987]	25/09/29	620	624	599	608	-3	-0.49	115,400	-
[7987]	25/09/26	602	614	599	611	+8	+1.33	110,700	-
[7987]	25/09/25	598	603	595	603	+6	+1.01	41,400	-
[7987]	25/09/24	599	601	595	597	-1	-0.17	29,400	-
[7987]	25/09/22	601	602	595	598	+2	+0.34	54,700	-
[7987]	25/09/19	601	605	591	596	-9	-1.49	56,700	-
[7987]	25/09/18	609	609	599	605	-2	-0.33	38,200	-
[7987]	25/09/17	610	610	601	607	-4	-0.65	85,800	-
[7987]	25/09/16	603	615	603	611	+9	+1.50	76,300	-
[7987]	25/09/12	597	607	595	602	+5	+0.84	88,300	-
[7987]	25/09/11	594	603	589	597	+2	+0.34	111,400	-
[7987]	25/09/10	585	595	583	595	+11	+1.88	50,200	-
[7987]	25/09/09	588	590	583	584	-4	-0.68	41,000	-
[7987]	25/09/08	585	589	582	588	+8	+1.38	45,300	-
[7987]	25/09/05	583	584	577	580	-1	-0.17	30,700	-