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
[7031]	26/10/29	678	678	668	668	-30.0	-4.30	500	1,847,949,184
[7031]	26/10/28	657	698	657	698	+25.0	+3.71	1,000	1,930,940,928
[7031]	26/10/27	671	673	653	673	-8.0	-1.17	1,800	1,861,781,120
[7031]	26/10/26	681	681	681	681	0	+0.00	100	1,883,912,320
[7031]	26/10/23	685	685	681	681	-34.0	-4.76	200	1,883,912,320
[7031]	26/10/22	715	715	715	715	0	+0.00	100	1,977,969,536
[7031]	26/10/21	683	715	673	715	+7.0	+0.99	1,500	1,977,969,536
[7031]	26/10/20	724	724	708	708	-46.0	-6.10	600	1,958,604,800
[7031]	26/10/19	－	－	－	754	－	－	0	-
[7031]	26/10/16	－	－	－	754	－	－	0	-
[7031]	26/10/15	755	758	733	754	-12.0	-1.57	600	2,085,858,816
[7031]	26/10/14	766	766	765	766	+3.0	+0.39	800	2,119,055,488
[7031]	26/10/13	725	763	715	763	+31.0	+4.23	1,200	2,110,756,352
[7031]	26/10/09	753	769	708	732	-31.0	-4.06	3,000	2,024,998,272
[7031]	26/10/08	732	764	732	763	+20.0	+2.69	2,300	2,110,756,352
[7031]	26/10/07	720	750	720	743	+14.0	+1.92	3,600	2,055,428,480
[7031]	26/10/06	716	750	705	729	+9.0	+1.25	2,300	2,016,699,008
[7031]	26/10/05	730	730	720	720	+24.0	+3.45	1,500	1,991,801,472
[7031]	26/10/02	696	696	696	696	+1.0	+0.14	100	1,925,408,128
[7031]	26/10/01	695	695	695	695	0	+0.00	300	1,922,641,792
[7031]	26/09/30	704	717	690	695	-24.0	-3.34	2,500	1,922,641,792
[7031]	26/09/29	673	728	636	719	+46.0	+6.84	4,600	1,989,035,136
[7031]	26/09/28	689	689	673	673	+4.0	+0.60	600	1,861,781,120
[7031]	26/09/25	658	674	629	669	+10.0	+1.52	1,800	1,850,715,520
[7031]	26/09/24	667	667	659	659	-11.0	-1.64	700	1,823,051,648
[7031]	26/09/18	669	670	660	670	-11.0	-1.62	600	1,853,481,984
[7031]	26/09/17	680	681	680	681	+6.0	+0.89	200	1,883,912,320
[7031]	26/09/16	681	681	673	675	0	+0.00	600	1,867,313,920
[7031]	26/09/15	682	682	675	675	-17.0	-2.46	300	1,867,313,920
[7031]	26/09/14	703	722	689	692	-15.0	-2.12	900	1,914,342,528
[7031]	26/09/11	670	710	670	707	-13.0	-1.81	5,700	1,955,838,464
[7031]	26/09/10	667	725	667	720	+47.0	+6.98	3,100	1,991,801,472
[7031]	26/09/09	661	676	651	673	-18.0	-2.60	1,600	1,861,781,120
[7031]	26/09/08	692	692	691	691	-16.0	-2.26	400	1,911,576,192
[7031]	26/09/07	707	707	707	707	-3.0	-0.42	100	1,955,838,464
[7031]	26/09/04	687	710	687	710	+30.0	+4.41	1,800	1,964,137,600
[7031]	26/09/03	－	－	－	680	－	－	0	-
[7031]	26/09/02	683	683	680	680	-5	-0.73	700	-
[7031]	26/09/01	700	701	673	685	-13	-1.86	1,300	-
[7031]	26/08/31	682	698	682	698	+8	+1.16	800	-
[7031]	26/08/28	713	713	690	690	-29	-4.03	400	-
[7031]	26/08/27	688	719	678	719	－	－	2,500	-
[7031]	26/08/26	－	－	－	703	－	－	0	-
[7031]	26/08/25	703	703	703	703	-2	-0.28	100	-
[7031]	26/08/24	700	705	700	705	+17	+2.47	1,300	-
[7031]	26/08/21	687	688	687	688	+1	+0.15	500	-
[7031]	26/08/20	686	687	686	687	+1	+0.15	200	-
[7031]	26/08/19	686	686	686	686	+7	+1.03	100	-
[7031]	26/08/18	679	679	679	679	+4	+0.59	100	-
[7031]	26/08/17	675	675	666	675	-10	-1.46	800	-
[7031]	26/08/14	691	700	685	685	+4	+0.59	1,000	-
[7031]	26/08/13	688	688	681	681	-7	-1.02	900	-
[7031]	26/08/12	678	688	678	688	0	0.00	800	-
[7031]	26/08/10	688	688	688	688	－	－	500	-
[7031]	26/08/07	－	－	－	718	－	－	0	-
[7031]	26/08/06	－	－	－	718	－	－	0	-
[7031]	26/08/05	718	718	717	718	0	0.00	600	-
[7031]	26/08/04	718	718	703	718	0	0.00	500	-
[7031]	26/08/03	700	724	689	718	+3	+0.42	600	-
[7031]	26/07/31	715	715	715	715	－	－	100	-
[7031]	26/07/30	－	－	－	730	－	－	0	-
[7031]	26/07/29	736	736	718	730	-21	-2.80	700	-
[7031]	26/07/28	734	765	728	751	－	－	3,300	-
[7031]	26/07/27	－	－	－	715	－	－	0	-
[7031]	26/07/24	－	－	－	715	－	－	0	-
[7031]	26/07/23	689	724	689	715	+26	+3.77	1,900	-
[7031]	26/07/22	723	723	679	689	-49	-6.64	1,700	-
[7031]	26/07/21	745	745	700	738	-7	-0.94	1,400	-
[7031]	26/07/17	685	745	660	745	+50	+7.19	5,500	-
[7031]	26/07/16	766	766	674	695	-58	-7.70	14,600	-
[7031]	26/07/15	654	753	654	753	+100	+15.31	18,200	-
[7031]	26/07/14	644	653	643	653	－	－	400	-
[7031]	26/07/13	－	－	－	658	－	－	0	-
[7031]	26/07/10	－	－	－	658	－	－	0	-
[7031]	26/07/09	658	658	658	658	-10	-1.50	100	-
[7031]	26/07/08	678	678	668	668	-17	-2.48	300	-
[7031]	26/07/07	680	700	670	685	+5	+0.74	1,500	-
[7031]	26/07/06	680	680	670	680	+10	+1.49	600	-
[7031]	26/07/03	630	670	630	670	+30	+4.69	4,000	-
[7031]	26/07/02	640	640	640	640	-9	-1.39	200	-
[7031]	26/07/01	640	649	632	649	0	0.00	1,200	-
[7031]	26/06/30	649	649	649	649	-1	-0.15	100	-
[7031]	26/06/29	649	650	649	650	+1	+0.15	200	-
[7031]	26/06/26	607	659	602	649	+11	+1.72	3,300	-
[7031]	26/06/25	620	638	620	638	－	－	1,000	-
[7031]	26/06/24	－	－	－	627	－	－	0	-
[7031]	26/06/23	627	627	627	627	-10	-1.57	100	-
[7031]	26/06/22	617	637	617	637	+10	+1.59	1,000	-
[7031]	26/06/19	637	637	627	627	-20	-3.09	200	-
[7031]	26/06/18	655	667	640	647	-8	-1.22	2,500	-
[7031]	26/06/17	641	655	640	655	+15	+2.34	2,200	-
[7031]	26/06/16	642	660	640	640	0	0.00	1,800	-
[7031]	26/06/15	603	640	603	640	+27	+4.40	2,300	-
[7031]	26/06/12	613	618	613	613	0	0.00	1,500	-
[7031]	26/06/11	610	613	595	613	+12	+2.00	5,000	-
[7031]	26/06/10	593	601	593	601	+8	+1.35	700	-
[7031]	26/06/09	582	594	582	593	+11	+1.89	2,100	-
[7031]	26/06/08	617	617	579	582	-36	-5.83	1,300	-
[7031]	26/06/05	638	638	618	618	-12	-1.90	600	-
[7031]	26/06/04	641	641	630	630	-11	-1.72	1,800	-
[7031]	26/06/03	608	641	606	641	+13	+2.07	4,400	-
[7031]	26/06/02	639	639	617	628	-11	-1.72	600	-
[7031]	26/06/01	638	639	608	639	-9	-1.39	1,000	-
[7031]	26/05/29	632	662	630	648	+17	+2.69	4,800	-
[7031]	26/05/28	630	658	612	631	-49	-7.21	6,500	-
[7031]	26/05/27	642	695	642	680	+38	+5.92	15,800	-
[7031]	26/05/26	645	664	642	642	-2	-0.31	2,300	-
[7031]	26/05/25	660	662	644	644	+4	+0.63	3,600	-
[7031]	26/05/22	607	642	607	640	+33.0	+5.44	2,400	-
[7031]	26/05/21	607	607	599	607	+2.0	+0.33	3,300	-
[7031]	26/05/20	609	619	605	605	-13.0	-2.10	2,100	-
[7031]	26/05/19	619	619	595	618	-1.0	-0.16	5,200	-
[7031]	26/05/18	625	626	619	619	-6.0	-0.96	1,300	-
[7031]	26/05/15	625	628	625	625	0	+0.00	7,000	-
[7031]	26/05/14	607	631	580	625	+10.0	+1.63	9,000	-
[7031]	26/05/13	628	628	615	615	-3.0	-0.49	2,000	-
[7031]	26/05/12	610	618	605	618	-2.0	-0.32	4,900	-
[7031]	26/05/11	653	653	613	620	-23.0	-3.58	10,600	-
[7031]	26/05/08	665	669	626	643	-14.0	-2.13	6,900	-
[7031]	26/05/07	656	666	656	657	+1.0	+0.15	2,800	-
[7031]	26/05/01	706	706	655	656	-52.0	-7.34	8,800	-
[7031]	26/04/30	697	708	660	708	+7.0	+1.00	22,000	-
[7031]	26/04/28	766	786	701	701	-150.0	-17.63	60,200	-
[7031]	26/04/27	686	851	686	851	+150	+21.40	78,900	-
[7031]	26/04/24	786	820	701	701	-70	-9.08	86,200	-
[7031]	26/04/23	771	771	771	771	+100	+14.90	7,400	-
[7031]	26/04/22	567	671	567	671	+100	+17.51	22,400	-
[7031]	26/04/21	556	581	556	571	+15	+2.70	3,700	-
[7031]	26/04/20	556	562	555	556	-5	-0.89	3,100	-
[7031]	26/04/17	566	566	552	561	-5	-0.88	4,400	-
[7031]	26/04/16	566	566	553	566	-4	-0.70	2,400	-
[7031]	26/04/15	568	570	568	570	+2	+0.35	1,400	-
[7031]	26/04/14	570	570	568	568	0	0.00	400	-
[7031]	26/04/13	584	584	568	568	-16	-2.74	1,300	-
[7031]	26/04/10	593	593	573	584	+11	+1.92	1,100	-
[7031]	26/04/09	570	590	570	573	+3	+0.53	800	-
[7031]	26/04/08	590	590	563	570	-1	-0.18	2,200	-
[7031]	26/04/07	581	581	571	571	-10	-1.72	1,400	-
[7031]	26/04/06	578	601	558	581	+3	+0.52	2,600	-
[7031]	26/04/03	575	585	575	578	-7	-1.20	1,200	-
[7031]	26/04/02	566	589	566	585	+13	+2.27	1,300	-
[7031]	26/04/01	562	576	560	572	+12	+2.14	4,100	-
[7031]	26/03/31	561	567	555	560	-10	-1.75	1,100	-
[7031]	26/03/30	617	617	553	570	-47	-7.62	8,000	-
[7031]	26/03/27	611	617	608	617	+17	+2.83	2,400	-
[7031]	26/03/26	611	611	600	600	-1	-0.17	2,600	-
[7031]	26/03/25	602	604	601	601	-2	-0.33	1,400	-
[7031]	26/03/24	610	615	581	603	+13	+2.20	5,900	-
[7031]	26/03/23	600	604	590	590	-26	-4.22	10,200	-
[7031]	26/03/19	629	629	605	616	-15	-2.38	9,300	-
[7031]	26/03/18	642	649	631	631	-4	-0.63	5,600	-
[7031]	26/03/17	656	674	635	635	-20	-3.05	13,000	-
[7031]	26/03/16	687	690	651	655	-22	-3.25	34,100	-
[7031]	26/03/13	705	740	675	677	-73	-9.73	82,500	-
[7031]	26/03/12	887	932	750	750	-32	-4.09	531,200	-
[7031]	26/03/11	782	782	782	782	+100	+14.66	2,700	-
[7031]	26/03/10	582	682	582	682	+100	+17.18	15,800	-
[7031]	26/03/09	610	610	576	582	-28	-4.59	3,300	-
[7031]	26/03/06	611	619	610	610	-8	-1.29	1,200	-
[7031]	26/03/05	673	673	618	618	-25	-3.89	1,700	-
[7031]	26/03/04	709	709	643	643	-66	-9.31	9,900	-
[7031]	26/03/03	659	709	647	709	+50	+7.59	8,000	-
[7031]	26/03/02	609	660	609	659	+47	+7.68	8,100	-
[7031]	26/02/27	612	612	612	612	+5	+0.82	100	-
[7031]	26/02/26	611	622	607	607	-24	-3.80	600	-
[7031]	26/02/25	631	631	631	631	0	0.00	200	-
[7031]	26/02/24	631	631	631	631	+8	+1.28	100	-
[7031]	26/02/20	630	637	620	623	-17	-2.66	2,100	-
[7031]	26/02/19	574	640	574	640	+59	+10.15	13,200	-
[7031]	26/02/18	578	581	577	581	+3	+0.52	1,000	-
[7031]	26/02/17	589	589	576	578	-17	-2.86	3,100	-
[7031]	26/02/16	596	600	595	595	-4	-0.67	2,100	-
[7031]	26/02/13	610	610	599	599	-1	-0.17	2,600	-
[7031]	26/02/12	603	613	600	600	-3	-0.50	800	-
[7031]	26/02/10	582	604	582	603	+11	+1.86	3,800	-
[7031]	26/02/09	600	600	592	592	-21	-3.43	2,000	-
[7031]	26/02/06	610	613	592	613	0	0.00	3,100	-
[7031]	26/02/05	610	625	610	613	+13	+2.17	5,300	-
[7031]	26/02/04	608	608	596	600	-17	-2.76	3,300	-
[7031]	26/02/03	612	617	600	617	+5	+0.82	3,000	-
[7031]	26/02/02	595	612	595	612	+16	+2.68	1,700	-
[7031]	26/01/30	572	628	572	596	+17	+2.94	21,500	-
[7031]	26/01/29	578	587	576	579	-3	-0.52	1,100	-
[7031]	26/01/28	583	588	571	582	0	0.00	4,300	-
[7031]	26/01/27	593	593	579	582	-6	-1.02	5,100	-
[7031]	26/01/26	591	594	588	588	-9	-1.51	2,200	-
[7031]	26/01/23	606	606	597	597	-9	-1.49	4,500	-
[7031]	26/01/22	606	606	601	606	-1	-0.16	800	-
[7031]	26/01/21	606	608	599	607	0	0.00	4,100	-
[7031]	26/01/20	599	607	599	607	+6	+1.00	1,800	-
[7031]	26/01/19	614	615	601	601	-6	-0.99	4,900	-
[7031]	26/01/16	608	608	601	607	-1	-0.16	1,500	-
[7031]	26/01/15	600	608	600	608	+5	+0.83	2,800	-
[7031]	26/01/14	610	610	596	603	-6	-0.99	5,800	-
[7031]	26/01/13	600	616	600	609	-8	-1.30	11,800	-
[7031]	26/01/09	631	631	616	617	-13	-2.06	2,100	-
[7031]	26/01/08	634	634	626	630	-4	-0.63	600	-
[7031]	26/01/07	626	634	625	634	0	0.00	900	-
[7031]	26/01/06	635	635	632	634	+9	+1.44	700	-
[7031]	26/01/05	628	628	622	625	+1	+0.16	1,800	-
[7031]	25/12/30	624	625	618	624	+7	+1.13	1,600	-
[7031]	25/12/29	647	647	617	617	-10	-1.59	6,600	-
[7031]	25/12/26	631	632	622	627	-4	-0.63	9,300	-
[7031]	25/12/25	644	644	631	631	-11	-1.71	6,100	-
[7031]	25/12/24	661	661	641	642	-9	-1.38	33,600	-
[7031]	25/12/23	651	651	632	651	0	0.00	4,600	-
[7031]	25/12/22	664	664	638	651	-15	-2.25	9,300	-
[7031]	25/12/19	684	684	666	666	-17	-2.49	4,400	-
[7031]	25/12/18	676	683	665	683	+8	+1.19	2,700	-
[7031]	25/12/17	686	686	663	675	-11	-1.60	3,600	-
[7031]	25/12/16	680	697	670	686	+6	+0.88	4,900	-
[7031]	25/12/15	685	687	664	680	-1	-0.15	4,600	-
[7031]	25/12/12	674	688	643	681	+4	+0.59	19,400	-
[7031]	25/12/11	625	677	620	677	+47	+7.46	10,800	-
[7031]	25/12/10	619	663	613	630	-29	-4.40	19,900	-
[7031]	25/12/09	684	684	633	659	-25	-3.65	5,300	-
[7031]	25/12/08	694	694	680	684	-25	-3.53	3,700	-
[7031]	25/12/05	705	709	692	709	+14	+2.01	1,000	-
[7031]	25/12/04	695	712	695	695	-30	-4.14	3,900	-
[7031]	25/12/03	707	725	694	725	+12	+1.68	2,200	-
[7031]	25/12/02	716	731	696	713	-3	-0.42	4,100	-
[7031]	25/12/01	715	719	715	716	-3	-0.42	2,600	-
[7031]	25/11/28	700	719	694	719	+17	+2.42	2,900	-
[7031]	25/11/27	703	719	692	702	-2	-0.28	7,300	-
[7031]	25/11/26	720	750	699	704	-16	-2.22	10,000	-
[7031]	25/11/25	749	749	720	720	-29	-3.87	1,000	-
[7031]	25/11/21	708	753	708	749	-4	-0.53	6,100	-
[7031]	25/11/20	708	753	692	753	+45	+6.36	4,300	-
[7031]	25/11/19	719	719	706	708	-26	-3.54	800	-
[7031]	25/11/18	730	775	730	734	+4	+0.55	5,800	-
[7031]	25/11/17	760	760	678	730	-40	-5.19	5,800	-
[7031]	25/11/14	703	775	703	770	+37	+5.05	1,800	-
[7031]	25/11/13	758	758	725	733	-36	-4.68	2,800	-
[7031]	25/11/12	758	780	758	769	+10	+1.32	2,300	-
[7031]	25/11/11	780	780	759	759	-27	-3.44	800	-
[7031]	25/11/10	769	786	769	786	+17	+2.21	600	-
[7031]	25/11/07	769	769	769	769	-1	-0.13	300	-
[7031]	25/11/06	778	779	769	770	-19	-2.41	700	-
[7031]	25/11/05	789	789	774	789	0	0.00	600	-
[7031]	25/11/04	789	789	789	789	－	－	400	-
[7031]	25/10/31	－	－	－	789	－	－	0	-
[7031]	25/10/30	763	789	763	789	+11	+1.41	500	-
[7031]	25/10/29	786	786	771	778	-17	-2.14	1,700	-
[7031]	25/10/28	795	795	795	795	-15	-1.85	400	-
[7031]	25/10/27	785	810	785	810	+17	+2.14	1,400	-
[7031]	25/10/24	787	804	787	793	-15	-1.86	1,400	-
[7031]	25/10/23	780	832	780	808	+21	+2.67	6,000	-
[7031]	25/10/22	787	787	787	787	-15	-1.87	300	-
[7031]	25/10/21	812	812	802	802	-25	-3.02	300	-
[7031]	25/10/20	781	849	779	827	+38	+4.82	3,500	-
[7031]	25/10/17	804	804	789	789	-15	-1.87	200	-
[7031]	25/10/16	757	804	742	804	+24	+3.08	6,800	-
[7031]	25/10/15	800	800	760	780	-5	-0.64	1,600	-
[7031]	25/10/14	800	800	785	785	-14	-1.75	700	-
[7031]	25/10/10	781	799	781	799	－	－	1,800	-
[7031]	25/10/09	－	－	－	791	－	－	0	-
[7031]	25/10/08	782	791	782	791	-2	-0.25	200	-
[7031]	25/10/07	795	800	789	793	-17	-2.10	1,200	-
[7031]	25/10/06	781	810	762	810	+16	+2.02	2,200	-
[7031]	25/10/03	805	810	789	794	-11	-1.37	1,300	-
[7031]	25/10/02	767	810	762	805	+28	+3.60	2,300	-
[7031]	25/10/01	781	792	777	777	-4	-0.51	400	-
[7031]	25/09/30	781	782	776	781	0	0.00	2,400	-
[7031]	25/09/29	778	783	778	781	-17	-2.13	2,600	-
[7031]	25/09/26	795	803	795	798	+3	+0.38	1,700	-
[7031]	25/09/25	795	795	795	795	0	0.00	300	-
[7031]	25/09/24	805	810	795	795	-10	-1.24	7,900	-
[7031]	25/09/22	784	805	780	805	+26	+3.34	4,100	-
[7031]	25/09/19	764	779	764	779	+15	+1.96	3,600	-
[7031]	25/09/18	802	802	757	764	-38	-4.74	3,700	-
[7031]	25/09/17	795	802	790	802	+7	+0.88	900	-
[7031]	25/09/16	800	800	795	795	0	0.00	400	-
[7031]	25/09/12	793	795	793	795	+5	+0.63	200	-
[7031]	25/09/11	798	798	790	790	-8	-1.00	2,100	-
[7031]	25/09/10	810	810	798	798	-8	-0.99	1,800	-
[7031]	25/09/09	801	810	801	806	-1	-0.12	700	-
[7031]	25/09/08	810	810	807	807	0	0.00	700	-
[7031]	25/09/05	800	808	800	807	+8	+1.00	1,100	-