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
[7992]	26/10/29	97	98	97	98	+1.0	+1.03	8,300	2,905,031,168
[7992]	26/10/28	98	99	97	97	-1.0	-1.02	27,400	2,875,388,160
[7992]	26/10/27	96	98	96	98	+2.0	+2.08	21,200	2,905,031,168
[7992]	26/10/26	97	97	95	96	-1.0	-1.03	69,800	2,845,744,896
[7992]	26/10/23	99	100	94	97	-3.0	-3.00	158,700	2,875,388,160
[7992]	26/10/22	99	100	98	100	+1.0	+1.01	40,100	2,964,317,696
[7992]	26/10/21	100	101	96	99	0	+0.00	171,800	2,934,674,432
[7992]	26/10/20	104	104	99	99	-4.0	-3.88	212,800	2,934,674,432
[7992]	26/10/19	107	113	102	103	-6.0	-5.50	248,100	3,053,247,232
[7992]	26/10/16	100	111	100	109	+10.0	+10.10	644,600	3,231,106,304
[7992]	26/10/15	101	101	99	99	-3.0	-2.94	50,900	2,934,674,432
[7992]	26/10/14	101	103	101	102	+1.0	+0.99	22,800	3,023,603,968
[7992]	26/10/13	101	103	100	101	0	+0.00	13,100	2,993,960,704
[7992]	26/10/09	100	102	100	101	+1.0	+1.00	10,800	2,993,960,704
[7992]	26/10/08	100	101	100	100	-1.0	-0.99	10,900	2,964,317,696
[7992]	26/10/07	100	101	100	101	+1.0	+1.00	14,900	2,993,960,704
[7992]	26/10/06	103	103	99	100	-2.0	-1.96	107,200	2,964,317,696
[7992]	26/10/05	103	104	102	102	0	+0.00	22,000	3,023,603,968
[7992]	26/10/02	103	104	102	102	-1.0	-0.97	27,200	3,023,603,968
[7992]	26/10/01	103	104	102	103	0	+0.00	31,100	3,053,247,232
[7992]	26/09/30	103	104	102	103	+1.0	+0.98	23,400	3,053,247,232
[7992]	26/09/29	103	104	102	102	-1.0	-0.97	8,400	3,023,603,968
[7992]	26/09/28	103	104	102	103	+1.0	+0.98	14,300	3,053,247,232
[7992]	26/09/25	103	104	102	102	0	+0.00	53,400	3,023,603,968
[7992]	26/09/24	104	104	102	102	-1.0	-0.97	10,300	3,023,603,968
[7992]	26/09/18	103	104	103	103	-1.0	-0.96	4,700	3,053,247,232
[7992]	26/09/17	103	104	102	104	+2.0	+1.96	7,700	3,082,890,240
[7992]	26/09/16	104	104	102	102	-1.0	-0.97	18,800	3,023,603,968
[7992]	26/09/15	103	104	102	103	+1.0	+0.98	15,200	3,053,247,232
[7992]	26/09/14	103	104	102	102	-1.0	-0.97	14,200	3,023,603,968
[7992]	26/09/11	103	105	102	103	-1.0	-0.96	30,700	3,053,247,232
[7992]	26/09/10	104	104	103	104	+1.0	+0.97	18,500	3,082,890,240
[7992]	26/09/09	104	105	103	103	-1.0	-0.96	16,000	3,053,247,232
[7992]	26/09/08	105	106	104	104	-1.0	-0.95	22,100	3,082,890,240
[7992]	26/09/07	105	106	104	105	0	+0.00	26,800	3,112,533,504
[7992]	26/09/04	105	106	102	105	0	+0.00	110,200	3,112,533,504
[7992]	26/09/03	106	106	104	105	+1.0	+0.96	8,000	3,112,533,504
[7992]	26/09/02	107	107	104	104	-3.0	-2.80	32,600	3,082,890,240
[7992]	26/09/01	106	108	104	107	+1.0	+0.94	38,600	3,171,819,776
[7992]	26/08/31	104	106	103	106	+3.0	+2.91	34,000	3,142,176,768
[7992]	26/08/28	104	105	103	103	-1.0	-0.96	16,400	3,053,247,232
[7992]	26/08/27	104	105	103	104	-1.0	-0.95	22,500	3,082,890,240
[7992]	26/08/26	103	106	103	105	+1.0	+0.96	46,400	3,112,533,504
[7992]	26/08/25	103	104	102	104	+2.0	+1.96	21,500	3,082,890,240
[7992]	26/08/24	103	103	102	102	-1.0	-0.97	9,600	3,023,603,968
[7992]	26/08/21	102	103	102	103	+1.0	+0.98	10,100	3,053,247,232
[7992]	26/08/20	102	103	102	102	0	+0.00	7,600	3,023,603,968
[7992]	26/08/19	102	103	101	102	0	+0.00	18,900	3,023,603,968
[7992]	26/08/18	102	103	102	102	0	+0.00	36,700	3,023,603,968
[7992]	26/08/17	104	104	102	102	-2	-1.92	26,600	-
[7992]	26/08/14	103	104	102	104	+2	+1.96	8,400	-
[7992]	26/08/13	102	104	102	102	0	0.00	26,200	-
[7992]	26/08/12	102	103	102	102	0	0.00	14,200	-
[7992]	26/08/10	102	103	102	102	-1	-0.97	17,300	-
[7992]	26/08/07	102	103	102	103	-2	-1.90	50,100	-
[7992]	26/08/06	104	106	103	105	+1	+0.96	55,800	-
[7992]	26/08/05	105	106	103	104	-1	-0.95	30,200	-
[7992]	26/08/04	104	106	103	105	0	0.00	30,900	-
[7992]	26/08/03	103	106	101	105	+3	+2.94	73,000	-
[7992]	26/07/31	101	102	101	102	0	0.00	24,300	-
[7992]	26/07/30	101	102	101	102	+1	+0.99	10,900	-
[7992]	26/07/29	101	103	101	101	-1	-0.98	23,500	-
[7992]	26/07/28	101	103	101	102	0	0.00	37,900	-
[7992]	26/07/27	102	102	101	102	0	0.00	24,300	-
[7992]	26/07/24	103	103	101	102	0	0.00	10,000	-
[7992]	26/07/23	102	103	102	102	0	0.00	5,100	-
[7992]	26/07/22	103	105	99	102	0	0.00	109,600	-
[7992]	26/07/21	102	103	101	102	0	0.00	26,700	-
[7992]	26/07/17	102	103	101	102	-1	-0.97	11,800	-
[7992]	26/07/16	103	103	102	103	+1	+0.98	14,000	-
[7992]	26/07/15	102	103	102	102	0	0.00	7,400	-
[7992]	26/07/14	101	102	100	102	+1	+0.99	17,500	-
[7992]	26/07/13	102	103	101	101	-1	-0.98	18,400	-
[7992]	26/07/10	102	103	101	102	-1	-0.97	22,700	-
[7992]	26/07/09	103	103	100	103	0	0.00	34,100	-
[7992]	26/07/08	101	103	101	103	+1	+0.98	5,500	-
[7992]	26/07/07	103	104	101	102	-1	-0.97	37,700	-
[7992]	26/07/06	103	103	101	103	+1	+0.98	25,700	-
[7992]	26/07/03	103	103	102	102	-1	-0.97	8,200	-
[7992]	26/07/02	104	104	101	103	0	0.00	23,600	-
[7992]	26/07/01	103	103	102	103	+1	+0.98	9,800	-
[7992]	26/06/30	101	103	100	102	+2	+2.00	13,500	-
[7992]	26/06/29	101	101	100	100	-1	-0.99	6,000	-
[7992]	26/06/26	101	102	101	101	+1	+1.00	15,700	-
[7992]	26/06/25	101	102	100	100	-1	-0.99	45,000	-
[7992]	26/06/24	101	102	100	101	+1	+1.00	30,000	-
[7992]	26/06/23	102	102	100	100	-1	-0.99	48,900	-
[7992]	26/06/22	101	104	101	101	0	0.00	26,300	-
[7992]	26/06/19	101	104	101	101	-1	-0.98	31,200	-
[7992]	26/06/18	102	103	101	102	0	0.00	40,000	-
[7992]	26/06/17	102	103	101	102	0	0.00	23,900	-
[7992]	26/06/16	102	103	102	102	0	0.00	20,000	-
[7992]	26/06/15	105	105	102	102	-1	-0.97	9,000	-
[7992]	26/06/12	103	104	102	103	-1	-0.96	32,900	-
[7992]	26/06/11	103	104	101	104	-1	-0.95	32,700	-
[7992]	26/06/10	103	105	103	105	+2	+1.94	11,600	-
[7992]	26/06/09	103	104	102	103	0	0.00	6,600	-
[7992]	26/06/08	103	104	102	103	-2	-1.90	14,300	-
[7992]	26/06/05	102	105	102	105	+2	+1.94	12,600	-
[7992]	26/06/04	103	104	102	103	0	0.00	155,900	-
[7992]	26/06/03	103	105	103	103	-2	-1.90	47,200	-
[7992]	26/06/02	106	106	103	105	-1	-0.94	152,600	-
[7992]	26/06/01	106	108	105	106	0	0.00	39,600	-
[7992]	26/05/29	106	107	106	106	-1	-0.93	31,300	-
[7992]	26/05/28	107	107	105	107	+2	+1.90	18,700	-
[7992]	26/05/27	107	108	105	105	-1	-0.94	30,900	-
[7992]	26/05/26	106	108	106	106	-1	-0.93	33,000	-
[7992]	26/05/25	107	108	106	107	0	0.00	11,000	-
[7992]	26/05/22	107	109	107	107	-1.0	-0.93	23,600	-
[7992]	26/05/21	106	108	106	108	+2.0	+1.89	12,900	-
[7992]	26/05/20	108	108	106	106	-1.0	-0.93	14,100	-
[7992]	26/05/19	106	108	106	107	+1.0	+0.94	28,100	-
[7992]	26/05/18	110	112	106	106	-1.0	-0.93	129,700	-
[7992]	26/05/15	107	108	105	107	0	+0.00	50,800	-
[7992]	26/05/14	108	109	102	107	-1.0	-0.93	136,100	-
[7992]	26/05/13	110	110	108	108	-2.0	-1.82	26,500	-
[7992]	26/05/12	109	110	108	110	+1.0	+0.92	32,800	-
[7992]	26/05/11	112	112	107	109	-3.0	-2.68	126,100	-
[7992]	26/05/08	111	112	110	112	+1.0	+0.90	11,700	-
[7992]	26/05/07	112	112	110	111	0	+0.00	23,500	-
[7992]	26/05/01	112	113	111	111	-2.0	-1.77	19,900	-
[7992]	26/04/30	111	113	111	113	+2.0	+1.80	21,500	-
[7992]	26/04/28	111	112	111	111	-1.0	-0.89	7,700	-
[7992]	26/04/27	109	113	109	112	+3	+2.75	51,800	-
[7992]	26/04/24	112	112	109	109	-1	-0.91	32,700	-
[7992]	26/04/23	112	113	110	110	-2	-1.79	41,000	-
[7992]	26/04/22	114	114	112	112	-2	-1.75	61,500	-
[7992]	26/04/21	112	114	112	114	+2	+1.79	57,600	-
[7992]	26/04/20	110	116	109	112	+3	+2.75	200,900	-
[7992]	26/04/17	110	111	109	109	-1	-0.91	48,200	-
[7992]	26/04/16	109	110	109	110	0	0.00	15,800	-
[7992]	26/04/15	108	110	108	110	+2	+1.85	44,400	-
[7992]	26/04/14	110	111	108	108	-3	-2.70	157,900	-
[7992]	26/04/13	111	112	111	111	0	0.00	6,100	-
[7992]	26/04/10	112	113	111	111	0	0.00	31,800	-
[7992]	26/04/09	112	112	111	111	0	0.00	11,900	-
[7992]	26/04/08	111	112	111	111	0	0.00	30,200	-
[7992]	26/04/07	111	112	111	111	0	0.00	23,000	-
[7992]	26/04/06	112	113	110	111	-2	-1.77	33,300	-
[7992]	26/04/03	114	114	112	113	-1	-0.88	17,500	-
[7992]	26/04/02	112	114	111	114	+2	+1.79	33,100	-
[7992]	26/04/01	112	113	111	112	-2	-1.75	32,400	-
[7992]	26/03/31	114	114	112	114	+1	+0.88	44,200	-
[7992]	26/03/30	110	113	109	113	+2	+1.80	51,800	-
[7992]	26/03/27	109	113	109	111	+1	+0.91	33,600	-
[7992]	26/03/26	112	112	110	110	-2	-1.79	18,900	-
[7992]	26/03/25	111	112	110	112	+2	+1.82	25,600	-
[7992]	26/03/24	111	112	109	110	0	0.00	20,800	-
[7992]	26/03/23	111	111	106	110	-2	-1.79	217,700	-
[7992]	26/03/19	113	113	112	112	-2	-1.75	35,700	-
[7992]	26/03/18	114	114	112	114	+2	+1.79	33,600	-
[7992]	26/03/17	113	113	112	112	-1	-0.88	10,800	-
[7992]	26/03/16	111	113	111	113	+2	+1.80	18,300	-
[7992]	26/03/13	111	113	109	111	-1	-0.89	69,400	-
[7992]	26/03/12	114	116	111	112	-4	-3.45	117,200	-
[7992]	26/03/11	111	116	111	116	+5	+4.50	165,000	-
[7992]	26/03/10	110	112	109	111	+2	+1.83	65,300	-
[7992]	26/03/09	111	111	106	109	-4	-3.54	332,500	-
[7992]	26/03/06	112	114	111	113	0	0.00	75,700	-
[7992]	26/03/05	111	114	111	113	+3	+2.73	47,000	-
[7992]	26/03/04	112	113	108	110	-4	-3.51	301,600	-
[7992]	26/03/03	115	115	112	114	-1	-0.87	115,100	-
[7992]	26/03/02	118	118	114	115	0	0.00	81,800	-
[7992]	26/02/27	114	115	113	115	0	0.00	83,600	-
[7992]	26/02/26	114	115	113	115	+1	+0.88	60,400	-
[7992]	26/02/25	114	114	113	114	0	0.00	28,900	-
[7992]	26/02/24	115	115	113	114	+1	+0.88	52,400	-
[7992]	26/02/20	114	115	112	113	-1	-0.88	129,000	-
[7992]	26/02/19	114	116	113	114	0	0.00	141,500	-
[7992]	26/02/18	113	114	113	114	+1	+0.88	40,400	-
[7992]	26/02/17	113	115	113	113	+1	+0.89	98,000	-
[7992]	26/02/16	114	114	112	112	0	0.00	69,300	-
[7992]	26/02/13	113	113	112	112	-1	-0.88	74,400	-
[7992]	26/02/12	114	115	113	113	+1	+0.89	95,300	-
[7992]	26/02/10	112	114	112	112	0	0.00	85,800	-
[7992]	26/02/09	112	113	111	112	+1	+0.90	59,200	-
[7992]	26/02/06	112	112	111	111	-1	-0.89	68,800	-
[7992]	26/02/05	112	114	112	112	+1	+0.90	76,000	-
[7992]	26/02/04	112	113	111	111	-1	-0.89	61,100	-
[7992]	26/02/03	112	113	111	112	0	0.00	182,500	-
[7992]	26/02/02	113	115	110	112	-2	-1.75	321,800	-
[7992]	26/01/30	113	115	112	114	+2	+1.79	154,600	-
[7992]	26/01/29	118	118	112	112	-6	-5.08	433,700	-
[7992]	26/01/28	122	124	117	118	-7	-5.60	678,900	-
[7992]	26/01/27	116	132	116	125	+9	+7.76	1,749,400	-
[7992]	26/01/26	115	117	115	116	+1	+0.87	105,000	-
[7992]	26/01/23	116	116	114	115	+1	+0.88	45,800	-
[7992]	26/01/22	114	115	113	114	+1	+0.88	58,900	-
[7992]	26/01/21	115	115	113	113	-3	-2.59	110,400	-
[7992]	26/01/20	116	117	115	116	-1	-0.85	64,000	-
[7992]	26/01/19	115	117	115	117	+2	+1.74	78,300	-
[7992]	26/01/16	116	116	114	115	-1	-0.86	62,000	-
[7992]	26/01/15	114	117	112	116	+3	+2.65	270,700	-
[7992]	26/01/14	115	116	113	113	-2	-1.74	164,000	-
[7992]	26/01/13	119	119	114	115	-4	-3.36	293,600	-
[7992]	26/01/09	116	121	114	119	+3	+2.59	626,000	-
[7992]	26/01/08	116	116	114	116	0	0.00	147,400	-
[7992]	26/01/07	113	116	113	116	+4	+3.57	191,500	-
[7992]	26/01/06	114	116	112	112	-1	-0.88	221,000	-
[7992]	26/01/05	117	119	113	113	-2	-1.74	274,200	-
[7992]	25/12/30	120	123	115	115	-3	-2.54	359,100	-
[7992]	25/12/29	117	120	115	118	-1	-0.84	243,700	-
[7992]	25/12/26	116	123	115	119	+3	+2.59	475,600	-
[7992]	25/12/25	120	120	113	116	-2	-1.69	449,600	-
[7992]	25/12/24	110	126	109	118	+9	+8.26	2,148,400	-
[7992]	25/12/23	106	111	106	109	+3	+2.83	212,200	-
[7992]	25/12/22	108	109	106	106	0	0.00	111,100	-
[7992]	25/12/19	106	109	106	106	0	0.00	170,700	-
[7992]	25/12/18	109	110	106	106	-3	-2.75	277,700	-
[7992]	25/12/17	111	114	108	109	-5	-4.39	666,500	-
[7992]	25/12/16	106	134	106	114	+9	+8.57	9,091,900	-
[7992]	25/12/15	107	108	105	105	0	0.00	106,200	-
[7992]	25/12/12	108	110	105	105	-2	-1.87	262,400	-
[7992]	25/12/11	108	112	107	107	-1	-0.93	324,800	-
[7992]	25/12/10	114	114	108	108	-1	-0.92	368,900	-
[7992]	25/12/09	113	113	107	109	-3	-2.68	516,000	-
[7992]	25/12/08	112	121	110	112	-2	-1.75	722,900	-
[7992]	25/12/05	121	133	113	114	-7	-5.79	2,230,600	-
[7992]	25/12/04	142	147	118	121	-11	-8.33	3,415,500	-
[7992]	25/12/03	108	154	106	132	+27	+25.71	11,566,200	-
[7992]	25/12/02	103	117	103	105	+1	+0.96	814,000	-
[7992]	25/12/01	102	106	102	104	0	0.00	63,800	-
[7992]	25/11/28	102	107	102	104	+1	+0.97	59,600	-
[7992]	25/11/27	103	105	101	103	+1	+0.98	59,500	-
[7992]	25/11/26	103	105	101	102	-1	-0.97	47,500	-
[7992]	25/11/25	100	103	100	103	+3	+3.00	25,900	-
[7992]	25/11/21	100	101	99	100	-1	-0.99	80,300	-
[7992]	25/11/20	103	103	99	101	-2	-1.94	161,000	-
[7992]	25/11/19	103	104	102	103	0	0.00	28,900	-
[7992]	25/11/18	104	105	103	103	-2	-1.90	51,000	-
[7992]	25/11/17	105	106	104	105	-2	-1.87	43,700	-
[7992]	25/11/14	106	109	106	107	0	0.00	35,800	-
[7992]	25/11/13	107	108	106	107	-1	-0.93	16,700	-
[7992]	25/11/12	106	108	104	108	+2	+1.89	42,000	-
[7992]	25/11/11	106	106	105	106	0	0.00	27,700	-
[7992]	25/11/10	105	106	105	106	+1	+0.95	14,800	-
[7992]	25/11/07	103	105	103	105	-2	-1.87	87,200	-
[7992]	25/11/06	105	107	105	107	+1	+0.94	51,700	-
[7992]	25/11/05	108	108	103	106	-1	-0.93	104,600	-
[7992]	25/11/04	109	109	106	107	-2	-1.83	18,400	-
[7992]	25/10/31	109	109	107	109	+2	+1.87	8,400	-
[7992]	25/10/30	107	108	107	107	0	0.00	11,100	-
[7992]	25/10/29	110	111	107	107	-4	-3.60	30,100	-
[7992]	25/10/28	112	113	111	111	-1	-0.89	4,600	-
[7992]	25/10/27	110	113	110	112	+1	+0.90	22,300	-
[7992]	25/10/24	110	112	110	111	-1	-0.89	13,600	-
[7992]	25/10/23	111	112	111	112	+1	+0.90	5,100	-
[7992]	25/10/22	108	111	107	111	+3	+2.78	39,400	-
[7992]	25/10/21	110	110	108	108	-1	-0.92	33,500	-
[7992]	25/10/20	110	110	108	109	+2	+1.87	29,200	-
[7992]	25/10/17	106	109	106	107	-1	-0.93	35,900	-
[7992]	25/10/16	109	109	106	108	-1	-0.92	38,800	-
[7992]	25/10/15	105	109	105	109	+3	+2.83	59,600	-
[7992]	25/10/14	107	108	105	106	-3	-2.75	100,700	-
[7992]	25/10/10	111	113	109	109	-3	-2.68	92,200	-
[7992]	25/10/09	112	113	111	112	-1	-0.88	64,700	-
[7992]	25/10/08	114	116	113	113	-2	-1.74	45,600	-
[7992]	25/10/07	113	115	113	115	+3	+2.68	13,200	-
[7992]	25/10/06	113	114	112	112	-1	-0.88	31,600	-
[7992]	25/10/03	115	115	113	113	-1	-0.88	33,800	-
[7992]	25/10/02	115	115	113	114	-1	-0.87	105,800	-
[7992]	25/10/01	115	116	115	115	0	0.00	10,300	-
[7992]	25/09/30	116	117	115	115	-1	-0.86	70,000	-
[7992]	25/09/29	119	119	116	116	-2	-1.69	31,500	-
[7992]	25/09/26	119	119	117	118	-1	-0.84	27,900	-
[7992]	25/09/25	119	119	117	119	+2	+1.71	22,300	-
[7992]	25/09/24	120	120	117	117	-3	-2.50	54,900	-
[7992]	25/09/22	118	120	118	120	+2	+1.69	42,100	-
[7992]	25/09/19	120	120	118	118	-1	-0.84	47,300	-
[7992]	25/09/18	120	121	118	119	-2	-1.65	80,700	-
[7992]	25/09/17	122	122	120	121	0	0.00	22,300	-
[7992]	25/09/16	122	122	120	121	+1	+0.83	22,100	-
[7992]	25/09/12	123	123	120	120	-2	-1.64	125,000	-
[7992]	25/09/11	124	124	122	122	-1	-0.81	27,600	-
[7992]	25/09/10	124	124	122	123	-1	-0.81	26,500	-
[7992]	25/09/09	124	125	123	124	0	0.00	35,700	-
[7992]	25/09/08	126	128	123	124	-2	-1.59	137,100	-
[7992]	25/09/05	127	128	126	126	-1	-0.79	27,200	-