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
[8007]	26/10/29	771	772	764	768	-2	-0.25974	63,200	26,166,939,648
[8007]	26/10/28	776	779	770	770	-6	-0.773196	38,300	26,235,082,752
[8007]	26/10/27	780	783	773	776	-1	-0.1287	52,200	26,439,512,064
[8007]	26/10/26	779	780	776	777	-2	-0.256739	40,500	26,473,582,592
[8007]	26/10/23	775	780	772	779	-1	-0.128205	51,500	26,541,725,696
[8007]	26/10/22	777	782	776	780	+1	+0.12837	56,300	26,575,798,272
[8007]	26/10/21	775	780	774	779	+6	+0.776197	35,100	26,541,725,696
[8007]	26/10/20	787	789	773	773	-14	-1.778907	60,000	26,337,296,384
[8007]	26/10/19	783	788	782	787	+1	+0.127226	63,400	26,814,298,112
[8007]	26/10/16	782	789	777	786	+5	+0.640205	60,100	26,780,227,584
[8007]	26/10/15	786	786	776	781	-5	-0.636132	99,400	26,609,868,800
[8007]	26/10/14	783	787	780	786	+5	+0.640205	66,200	26,780,227,584
[8007]	26/10/13	771	782	771	781	+10	+1.297017	97,000	26,609,868,800
[8007]	26/10/09	763	777	763	771	+7	+0.91623	84,600	26,269,153,280
[8007]	26/10/08	772	772	760	764	-12	-1.546392	96,900	26,030,653,440
[8007]	26/10/07	773	778	768	776	0	0	87,200	26,439,512,064
[8007]	26/10/06	769	777	769	776	+6	+0.779221	91,700	26,439,512,064
[8007]	26/10/05	772	775	769	770	-4	-0.516796	142,400	26,235,082,752
[8007]	26/10/02	774	782	772	774	-7	-0.896287	120,600	26,371,368,960
[8007]	26/10/01	779	783	773	781	-4	-0.509554	84,100	26,609,868,800
[8007]	26/09/30	773	785	772	785	+11	+1.421189	134,300	26,746,155,008
[8007]	26/09/29	780	781	773	774	-26	-3.25	155,000	26,371,368,960
[8007]	26/09/28	806	806	800	800	-3	-0.373599	377,900	27,257,229,312
[8007]	26/09/25	807	810	801	803	-3	-0.372208	201,500	27,359,442,944
[8007]	26/09/24	812	812	805	806	0	0	215,100	27,461,658,624
[8007]	26/09/18	809	809	805	806	-3	-0.370828	93,800	27,461,658,624
[8007]	26/09/17	805	810	805	809	+4	+0.496894	90,900	27,563,872,256
[8007]	26/09/16	800	805	800	805	+4	+0.499376	55,700	27,427,586,048
[8007]	26/09/15	804	804	796	801	+3	+0.37594	76,800	27,291,299,840
[8007]	26/09/14	790	798	788	798	+8	+1.012658	68,000	27,189,086,208
[8007]	26/09/11	785	792	783	790	-3	-0.37831	129,500	26,916,513,792
[8007]	26/09/10	790	793	786	793	+3	+0.379747	106,000	27,018,727,424
[8007]	26/09/09	797	801	790	790	-8	-1.002506	152,300	26,916,513,792
[8007]	26/09/08	801	804	796	798	-6	-0.746269	101,300	27,189,086,208
[8007]	26/09/07	805	807	800	804	+2	+0.249377	105,700	27,393,515,520
[8007]	26/09/04	803	808	798	802	0	0	129,100	27,325,372,416
[8007]	26/09/03	804	807	801	802	0	0	83,300	27,325,372,416
[8007]	26/09/02	820	820	802	802	-18	-2.195122	248,500	27,325,372,416
[8007]	26/09/01	823	827	819	820	-3	-0.36452	112,400	27,938,660,352
[8007]	26/08/31	828	828	819	823	-6	-0.723764	133,300	28,040,873,984
[8007]	26/08/28	830	830	825	829	-1	-0.120482	60,500	28,245,303,296
[8007]	26/08/27	825	830	823	830	+9	+1.096224	70,800	28,279,375,872
[8007]	26/08/26	826	828	821	821	-4	-0.484848	86,600	27,972,730,880
[8007]	26/08/25	822	827	820	825	+5	+0.609756	57,700	28,109,017,088
[8007]	26/08/24	817	821	812	820	+6	+0.737101	102,600	27,938,660,352
[8007]	26/08/21	809	816	806	814	+4	+0.493827	84,200	27,734,231,040
[8007]	26/08/20	798	810	795	810	+15	+1.886792	63,500	27,597,944,832
[8007]	26/08/19	807	807	789	795	-14	-1.730532	229,600	27,086,870,528
[8007]	26/08/18	807	811	805	809	+1	+0.123762	51,500	27,563,872,256
[8007]	26/08/17	815	816	806	808	-1	-0.123609	87,300	-
[8007]	26/08/14	805	809	802	809	+7	+0.872818	51,400	-
[8007]	26/08/13	803	803	797	802	+2	+0.25	62,900	-
[8007]	26/08/12	799	802	795	800	+7	+0.882724	55,300	-
[8007]	26/08/10	795	808	789	793	-2	-0.251572	116,400	-
[8007]	26/08/07	789	803	787	795	+10	+1.273885	169,000	-
[8007]	26/08/06	795	800	761	785	-11	-1.38191	358,900	-
[8007]	26/08/05	794	797	791	796	+3	+0.37831	82,600	-
[8007]	26/08/04	797	802	790	793	-4	-0.501882	101,000	-
[8007]	26/08/03	812	813	793	797	-15	-1.847291	137,700	-
[8007]	26/07/31	818	818	809	812	-2	-0.2457	112,100	-
[8007]	26/07/30	810	817	805	814	+3	+0.369914	100,900	-
[8007]	26/07/29	805	815	801	811	+6	+0.745342	113,600	-
[8007]	26/07/28	810	814	800	805	+1	+0.124378	153,100	-
[8007]	26/07/27	800	805	797	804	+9	+1.132075	111,300	-
[8007]	26/07/24	798	798	790	795	-3	-0.37594	66,400	-
[8007]	26/07/23	792	799	792	798	+6	+0.757576	52,600	-
[8007]	26/07/22	795	796	785	792	+7	+0.89172	72,900	-
[8007]	26/07/21	780	793	780	785	+7	+0.899743	71,400	-
[8007]	26/07/17	784	788	770	778	-8	-1.017812	123,200	-
[8007]	26/07/16	787	795	785	786	-4	-0.506329	83,200	-
[8007]	26/07/15	782	790	780	790	+8	+1.023018	89,900	-
[8007]	26/07/14	776	782	773	782	+6	+0.773196	75,100	-
[8007]	26/07/13	788	790	772	776	-4	-0.512821	127,600	-
[8007]	26/07/10	776	784	774	780	+8	+1.036269	74,000	-
[8007]	26/07/09	773	775	769	772	+2	+0.25974	80,300	-
[8007]	26/07/08	772	776	770	770	0	0	74,200	-
[8007]	26/07/07	775	777	769	770	-1	-0.129702	150,200	-
[8007]	26/07/06	769	774	764	771	+7	+0.91623	154,000	-
[8007]	26/07/03	756	765	756	764	+9	+1.192053	85,400	-
[8007]	26/07/02	754	763	753	755	+1	+0.132626	124,000	-
[8007]	26/07/01	765	765	751	754	-11	-1.437908	108,500	-
[8007]	26/06/30	768	768	757	765	+7	+0.923483	93,000	-
[8007]	26/06/29	753	765	753	758	+7	+0.932091	97,300	-
[8007]	26/06/26	745	752	742	751	+6	+0.805369	51,800	-
[8007]	26/06/25	747	753	738	745	+3	+0.404313	117,200	-
[8007]	26/06/24	743	750	739	742	+4	+0.542005	67,700	-
[8007]	26/06/23	745	749	738	738	-10	-1.336898	84,700	-
[8007]	26/06/22	743	756	743	748	+7	+0.944669	93,200	-
[8007]	26/06/19	745	751	741	741	-6	-0.803213	99,000	-
[8007]	26/06/18	749	753	741	747	-2	-0.267023	92,600	-
[8007]	26/06/17	754	761	746	749	+3	+0.402145	208,400	-
[8007]	26/06/16	765	765	741	746	-17	-2.228047	184,600	-
[8007]	26/06/15	748	763	746	763	+23	+3.108108	203,600	-
[8007]	26/06/12	741	746	735	740	+4	+0.543478	78,500	-
[8007]	26/06/11	740	740	729	736	-5	-0.674764	94,300	-
[8007]	26/06/10	741	744	737	741	+2	+0.270636	84,600	-
[8007]	26/06/09	740	746	738	739	-1	-0.135135	58,200	-
[8007]	26/06/08	727	740	725	740	+4	+0.543478	119,100	-
[8007]	26/06/05	733	744	732	736	+7	+0.960219	110,100	-
[8007]	26/06/04	731	735	724	729	-2	-0.273598	97,200	-
[8007]	26/06/03	726	734	720	731	+6	+0.827586	166,700	-
[8007]	26/06/02	727	729	715	725	-6	-0.820793	213,600	-
[8007]	26/06/01	751	755	727	731	-35	-4.569191	247,500	-
[8007]	26/05/29	763	767	753	766	+3	+0.393185	95,000	-
[8007]	26/05/28	753	765	747	763	+10	+1.328021	92,400	-
[8007]	26/05/27	754	755	747	753	+4	+0.534045	77,500	-
[8007]	26/05/26	750	757	743	749	+4	+0.536913	80,600	-
[8007]	26/05/25	738	750	737	745	+9	+1.222826	149,800	-
[8007]	26/05/22	745	748	736	736	-5	-0.674764	93,800	-
[8007]	26/05/21	738	746	733	741	+13	+1.785714	111,400	-
[8007]	26/05/20	744	745	723	728	-16	-2.150538	225,900	-
[8007]	26/05/19	755	758	741	744	-10	-1.32626	253,700	-
[8007]	26/05/18	770	770	746	754	-10	-1.308901	260,500	-
[8007]	26/05/15	770	802	755	764	-9	-1.164295	504,500	-
[8007]	26/05/14	696	785	696	773	+84	+12.191582	995,500	-
[8007]	26/05/13	767	777	680	689	-79	-10.286458	670,900	-
[8007]	26/05/12	774	779	764	768	-1	-0.130039	141,100	-
[8007]	26/05/11	780	782	768	769	-13	-1.662404	127,000	-
[8007]	26/05/08	789	789	776	782	-11	-1.387137	79,700	-
[8007]	26/05/07	794	796	786	793	-1	-0.125945	65,800	-
[8007]	26/05/01	788	794	782	794	+10	+1.27551	63,800	-
[8007]	26/04/30	799	799	781	784	-14	-1.754386	86,600	-
[8007]	26/04/28	775	798	775	798	+26	+3.367876	97,500	-
[8007]	26/04/27	770	774	766	772	+4	+0.520833	139,400	-
[8007]	26/04/24	775	777	768	768	-7	-0.903226	110,300	-
[8007]	26/04/23	774	776	770	775	-1	-0.128866	130,000	-
[8007]	26/04/22	786	787	776	776	-10	-1.272265	192,000	-
[8007]	26/04/21	794	797	786	786	-8	-1.007557	164,800	-
[8007]	26/04/20	804	805	793	794	-12	-1.488834	214,200	-
[8007]	26/04/17	809	812	804	806	-6	-0.738916	83,900	-
[8007]	26/04/16	814	816	809	812	+2	+0.246914	63,900	-
[8007]	26/04/15	819	821	808	810	0	0	72,100	-
[8007]	26/04/14	813	818	809	810	-2	-0.246305	79,300	-
[8007]	26/04/13	814	820	808	812	-5	-0.611995	82,100	-
[8007]	26/04/10	826	830	814	817	-7	-0.849515	71,400	-
[8007]	26/04/09	832	837	824	824	-12	-1.435407	68,500	-
[8007]	26/04/08	826	838	826	836	+10	+1.210654	65,100	-
[8007]	26/04/07	827	830	822	826	+4	+0.486618	56,900	-
[8007]	26/04/06	817	822	817	822	+6	+0.735294	40,900	-
[8007]	26/04/03	818	825	815	816	-1	-0.122399	37,400	-
[8007]	26/04/02	827	834	816	817	-8	-0.969697	77,700	-
[8007]	26/04/01	823	825	816	825	+14	+1.726264	81,000	-
[8007]	26/03/31	815	822	808	811	0	0	151,500	-
[8007]	26/03/30	808	814	802	811	-39	-4.588235	179,600	-
[8007]	26/03/27	849	856	847	850	+6	+0.7109	173,800	-
[8007]	26/03/26	855	855	838	844	-7	-0.822562	146,400	-
[8007]	26/03/25	842	853	842	851	+16	+1.916168	97,000	-
[8007]	26/03/24	831	836	825	835	+19	+2.328431	99,400	-
[8007]	26/03/23	827	827	814	816	-19	-2.275449	246,900	-
[8007]	26/03/19	848	848	835	835	-22	-2.567095	181,400	-
[8007]	26/03/18	848	857	843	857	+19	+2.267303	111,200	-
[8007]	26/03/17	838	844	835	838	+2	+0.239234	127,400	-
[8007]	26/03/16	845	846	832	836	-12	-1.415094	158,200	-
[8007]	26/03/13	847	850	843	848	-3	-0.352526	134,000	-
[8007]	26/03/12	870	870	848	851	-22	-2.520046	178,900	-
[8007]	26/03/11	880	882	873	873	-3	-0.342466	100,400	-
[8007]	26/03/10	865	877	865	876	+17	+1.979045	113,700	-
[8007]	26/03/09	850	860	844	859	-28	-3.156708	252,300	-
[8007]	26/03/06	882	889	874	887	-7	-0.782998	127,900	-
[8007]	26/03/05	885	898	884	894	+31	+3.592121	154,300	-
[8007]	26/03/04	880	885	851	863	-36	-4.004449	335,600	-
[8007]	26/03/03	918	918	899	899	-19	-2.069717	214,000	-
[8007]	26/03/02	928	928	911	918	-22	-2.340426	160,000	-
[8007]	26/02/27	916	940	915	940	+24	+2.620087	164,500	-
[8007]	26/02/26	919	924	914	916	-2	-0.217865	131,400	-
[8007]	26/02/25	932	932	918	918	-10	-1.077586	113,100	-
[8007]	26/02/24	925	934	918	928	+4	+0.4329	133,900	-
[8007]	26/02/20	930	930	917	924	-8	-0.858369	104,000	-
[8007]	26/02/19	933	933	923	932	+5	+0.539374	121,200	-
[8007]	26/02/18	938	938	924	927	-9	-0.961538	145,000	-
[8007]	26/02/17	920	937	919	936	+17	+1.849837	179,600	-
[8007]	26/02/16	910	922	910	919	+16	+1.771872	94,900	-
[8007]	26/02/13	907	914	901	903	-8	-0.878156	172,000	-
[8007]	26/02/12	923	936	882	911	-10	-1.085776	458,700	-
[8007]	26/02/10	926	933	919	921	0	0	149,300	-
[8007]	26/02/09	937	938	921	921	-6	-0.647249	142,100	-
[8007]	26/02/06	921	927	909	927	-1	-0.107759	137,900	-
[8007]	26/02/05	924	933	924	928	+4	+0.4329	85,500	-
[8007]	26/02/04	912	925	912	924	+12	+1.315789	79,100	-
[8007]	26/02/03	908	915	904	912	+13	+1.446051	95,400	-
[8007]	26/02/02	908	913	898	899	-6	-0.662983	107,000	-
[8007]	26/01/30	895	911	894	905	+10	+1.117318	126,700	-
[8007]	26/01/29	896	900	887	895	-8	-0.885936	97,400	-
[8007]	26/01/28	907	907	897	903	-10	-1.09529	64,900	-
[8007]	26/01/27	909	913	900	913	+8	+0.883978	63,400	-
[8007]	26/01/26	920	920	905	905	-18	-1.950163	138,700	-
[8007]	26/01/23	926	930	917	923	-2	-0.216216	112,000	-
[8007]	26/01/22	909	928	907	925	+22	+2.436323	144,400	-
[8007]	26/01/21	898	904	889	903	0	0	125,300	-
[8007]	26/01/20	914	914	903	903	-9	-0.986842	104,300	-
[8007]	26/01/19	918	920	900	912	-8	-0.869565	293,500	-
[8007]	26/01/16	904	921	896	920	+19	+2.108768	270,400	-
[8007]	26/01/15	891	901	888	901	+15	+1.693002	185,900	-
[8007]	26/01/14	880	893	880	886	+8	+0.911162	184,900	-
[8007]	26/01/13	879	880	870	878	+10	+1.152074	160,900	-
[8007]	26/01/09	870	876	867	868	-2	-0.229885	84,400	-
[8007]	26/01/08	875	877	870	870	-4	-0.457666	75,400	-
[8007]	26/01/07	862	874	858	874	+12	+1.392111	153,000	-
[8007]	26/01/06	867	869	859	862	-2	-0.231481	129,000	-
[8007]	26/01/05	871	871	858	864	+2	+0.232019	107,300	-
[8007]	25/12/30	862	871	859	862	0	0	136,200	-
[8007]	25/12/29	850	862	847	862	+19	+2.253855	207,400	-
[8007]	25/12/26	846	851	843	843	-8	-0.940071	102,200	-
[8007]	25/12/25	850	851	843	851	+8	+0.948992	107,000	-
[8007]	25/12/24	853	855	843	843	-10	-1.172333	73,000	-
[8007]	25/12/23	843	854	843	853	+5	+0.589623	130,100	-
[8007]	25/12/22	846	849	843	848	+3	+0.35503	87,000	-
[8007]	25/12/19	835	845	835	845	+6	+0.715137	89,500	-
[8007]	25/12/18	836	839	831	839	+6	+0.720288	55,000	-
[8007]	25/12/17	839	839	828	833	-6	-0.715137	126,600	-
[8007]	25/12/16	842	844	837	839	-6	-0.710059	64,200	-
[8007]	25/12/15	833	849	833	845	+1	+0.118483	104,800	-
[8007]	25/12/12	835	844	835	844	+14	+1.686747	76,900	-
[8007]	25/12/11	839	844	829	830	-9	-1.072706	92,400	-
[8007]	25/12/10	842	845	839	839	0	0	128,900	-
[8007]	25/12/09	840	843	836	839	-4	-0.474496	38,000	-
[8007]	25/12/08	839	843	835	843	+7	+0.837321	57,500	-
[8007]	25/12/05	839	843	836	836	-5	-0.59453	76,700	-
[8007]	25/12/04	839	841	835	841	+6	+0.718563	48,800	-
[8007]	25/12/03	843	843	832	835	-4	-0.476758	63,900	-
[8007]	25/12/02	845	845	837	839	-4	-0.474496	71,100	-
[8007]	25/12/01	859	859	843	843	-14	-1.633606	84,600	-
[8007]	25/11/28	847	859	847	857	+6	+0.705053	108,900	-
[8007]	25/11/27	841	851	839	851	+10	+1.189061	95,100	-
[8007]	25/11/26	825	841	825	841	+21	+2.560976	155,900	-
[8007]	25/11/25	833	835	820	820	-12	-1.442308	135,300	-
[8007]	25/11/21	818	832	816	832	+8	+0.970874	130,500	-
[8007]	25/11/20	828	829	824	824	+3	+0.365408	127,300	-
[8007]	25/11/19	831	831	821	821	-7	-0.845411	122,700	-
[8007]	25/11/18	831	833	824	828	-4	-0.480769	130,500	-
[8007]	25/11/17	839	841	829	832	-8	-0.952381	103,900	-
[8007]	25/11/14	836	848	835	840	-2	-0.23753	150,400	-
[8007]	25/11/13	829	842	829	842	+14	+1.690821	136,200	-
[8007]	25/11/12	854	870	821	828	-21	-2.473498	729,500	-
[8007]	25/11/11	855	858	846	849	-8	-0.933489	105,100	-
[8007]	25/11/10	851	857	849	857	+7	+0.823529	131,300	-
[8007]	25/11/07	850	856	847	850	-9	-1.04773	96,100	-
[8007]	25/11/06	855	859	851	859	+8	+0.940071	164,000	-
[8007]	25/11/05	845	855	832	851	-6	-0.700117	217,500	-
[8007]	25/11/04	838	857	831	857	+37	+4.512195	472,700	-
[8007]	25/10/31	825	828	817	820	-5	-0.606061	73,000	-
[8007]	25/10/30	814	828	813	825	+8	+0.979192	150,900	-
[8007]	25/10/29	828	828	814	817	-6	-0.72904	97,300	-
[8007]	25/10/28	830	837	820	823	-10	-1.20048	144,000	-
[8007]	25/10/27	833	839	827	833	+5	+0.603865	130,700	-
[8007]	25/10/24	833	833	824	828	-6	-0.719424	77,500	-
[8007]	25/10/23	828	834	822	834	+3	+0.361011	126,100	-
[8007]	25/10/22	819	832	815	831	+16	+1.96319	152,600	-
[8007]	25/10/21	817	830	814	815	+6	+0.741656	256,300	-
[8007]	25/10/20	803	810	800	809	+11	+1.378446	179,400	-
[8007]	25/10/17	793	801	791	798	+1	+0.125471	103,400	-
[8007]	25/10/16	796	799	793	797	+4	+0.504414	100,200	-
[8007]	25/10/15	780	794	780	793	+13	+1.666667	142,500	-
[8007]	25/10/14	777	788	773	780	-8	-1.015228	234,400	-
[8007]	25/10/10	790	793	785	788	-8	-1.005025	196,800	-
[8007]	25/10/09	800	803	793	796	-4	-0.5	111,800	-
[8007]	25/10/08	793	806	793	800	+3	+0.376412	140,900	-
[8007]	25/10/07	796	802	790	797	-3	-0.375	222,700	-
[8007]	25/10/06	813	815	799	800	-4	-0.497512	293,400	-
[8007]	25/10/03	790	805	790	804	+9	+1.132075	144,600	-
[8007]	25/10/02	791	796	787	795	+4	+0.505689	165,300	-
[8007]	25/10/01	815	816	789	791	-27	-3.300733	315,900	-
[8007]	25/09/30	833	834	818	818	-17	-2.035928	258,500	-
[8007]	25/09/29	832	837	819	835	-27	-3.132251	278,200	-
[8007]	25/09/26	857	862	852	862	+11	+1.292597	475,600	-
[8007]	25/09/25	845	852	844	851	+8	+0.948992	227,400	-
[8007]	25/09/24	842	846	837	843	+4	+0.476758	305,400	-
[8007]	25/09/22	839	844	836	839	+5	+0.59952	212,800	-
[8007]	25/09/19	831	839	831	834	+4	+0.481928	264,400	-
[8007]	25/09/18	839	839	826	830	-8	-0.954654	420,800	-
[8007]	25/09/17	844	847	836	838	-6	-0.7109	322,800	-
[8007]	25/09/16	845	848	832	844	0	0	365,400	-
[8007]	25/09/12	851	855	842	844	-4	-0.471698	350,000	-
[8007]	25/09/11	860	860	848	848	-10	-1.165501	368,200	-
[8007]	25/09/10	864	864	855	858	-3	-0.348432	298,000	-
[8007]	25/09/09	870	876	858	861	-9	-1.034483	543,600	-
[8007]	25/09/08	884	884	869	870	-9	-1.023891	507,000	-
[8007]	25/09/05	884	887	875	879	-2	-0.227015	260,400	-