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
[7034]	26/10/29	280	282	276	280	-2.0	-0.71	79,000	3,060,846,336
[7034]	26/10/28	288	288	282	282	-7.0	-2.42	18,100	3,082,709,504
[7034]	26/10/27	299	299	285	289	-2.0	-0.69	22,800	3,159,230,720
[7034]	26/10/26	292	298	291	291	-1.0	-0.34	22,900	3,181,093,888
[7034]	26/10/23	300	301	287	292	-13.0	-4.26	45,700	3,192,025,344
[7034]	26/10/22	314	314	300	305	-7.0	-2.24	45,900	3,334,136,064
[7034]	26/10/21	305	315	303	312	+7.0	+2.30	15,700	3,410,657,280
[7034]	26/10/20	312	313	303	305	-11.0	-3.48	13,700	3,334,136,064
[7034]	26/10/19	318	318	300	316	+1.0	+0.32	19,700	3,454,383,616
[7034]	26/10/16	308	316	308	315	+8.0	+2.61	7,200	3,443,452,160
[7034]	26/10/15	315	316	307	307	-10.0	-3.15	20,500	3,355,999,232
[7034]	26/10/14	299	318	299	317	+20.0	+6.73	29,900	3,465,315,328
[7034]	26/10/13	299	302	297	297	-3.0	-1.00	12,900	3,246,683,392
[7034]	26/10/09	296	305	296	300	+1.0	+0.33	19,200	3,279,478,272
[7034]	26/10/08	308	309	297	299	-17.0	-5.38	50,000	3,268,546,560
[7034]	26/10/07	311	318	309	316	-1.0	-0.32	35,600	3,454,383,616
[7034]	26/10/06	301	317	300	317	+19.0	+6.38	35,900	3,465,315,328
[7034]	26/10/05	304	307	297	298	-7.0	-2.30	51,400	3,257,615,104
[7034]	26/10/02	308	311	305	305	-5.0	-1.61	26,900	3,334,136,064
[7034]	26/10/01	308	311	308	310	-3.0	-0.96	16,700	3,388,794,112
[7034]	26/09/30	311	313	308	313	+1.0	+0.32	15,800	3,421,588,992
[7034]	26/09/29	319	319	312	312	-7.0	-2.19	16,300	3,410,657,280
[7034]	26/09/28	314	319	314	319	+3.0	+0.95	18,400	3,487,178,496
[7034]	26/09/25	314	318	310	316	+2.0	+0.64	42,100	3,454,383,616
[7034]	26/09/24	318	319	314	314	-4.0	-1.26	32,100	3,432,520,448
[7034]	26/09/18	308	322	308	318	+11.0	+3.58	45,000	3,476,246,784
[7034]	26/09/17	307	312	307	307	-6.0	-1.92	27,700	3,355,999,232
[7034]	26/09/16	309	313	309	313	+1.0	+0.32	32,000	3,421,588,992
[7034]	26/09/15	309	320	305	312	-21.0	-6.31	58,800	3,410,657,280
[7034]	26/09/14	322	334	321	333	+7.0	+2.15	16,800	3,640,220,928
[7034]	26/09/11	320	326	316	326	-2.0	-0.61	26,300	3,563,699,712
[7034]	26/09/10	338	338	326	328	-12.0	-3.53	55,300	3,585,562,880
[7034]	26/09/09	339	342	339	340	-1.0	-0.29	9,900	3,716,741,888
[7034]	26/09/08	343	344	340	341	-2.0	-0.58	20,900	3,727,673,600
[7034]	26/09/07	343	344	341	343	-2.0	-0.58	20,200	3,749,536,768
[7034]	26/09/04	340	349	340	345	+3.0	+0.88	33,500	3,771,399,936
[7034]	26/09/03	344	346	341	342	-4.0	-1.16	14,900	3,738,605,056
[7034]	26/09/02	350	350	341	346	-7.0	-1.98	24,300	3,782,331,648
[7034]	26/09/01	355	357	352	353	-7.0	-1.94	25,200	3,858,852,608
[7034]	26/08/31	350	360	344	360	+4.0	+1.12	43,600	3,935,373,824
[7034]	26/08/28	360	363	356	356	-6.0	-1.66	72,500	3,891,647,488
[7034]	26/08/27	364	369	357	362	-5.0	-1.36	67,800	3,957,236,992
[7034]	26/08/26	362	369	360	367	+1.0	+0.27	13,500	4,011,895,040
[7034]	26/08/25	365	370	360	366	-4.0	-1.08	20,500	4,000,963,328
[7034]	26/08/24	368	371	366	370	+3.0	+0.82	14,700	4,044,689,664
[7034]	26/08/21	383	385	363	367	-16.0	-4.18	58,600	4,011,895,040
[7034]	26/08/20	389	390	375	383	-4.0	-1.03	17,300	4,186,800,384
[7034]	26/08/19	367	387	366	387	+12.0	+3.20	18,700	4,230,526,976
[7034]	26/08/18	377	379	367	375	+2.0	+0.54	24,900	4,099,347,712
[7034]	26/08/17	381	381	372	373	-9.0	-2.36	15,700	4,077,484,544
[7034]	26/08/14	382	382	371	382	+1.0	+0.26	18,300	4,175,868,928
[7034]	26/08/13	384	385	373	381	-3.0	-0.78	16,500	4,164,937,216
[7034]	26/08/12	374	384	369	384	+12.0	+3.23	16,200	4,197,732,096
[7034]	26/08/10	370	383	369	372	+3.0	+0.81	9,900	4,066,553,088
[7034]	26/08/07	384	400	363	369	-7.0	-1.86	33,200	4,033,758,208
[7034]	26/08/06	352	401	350	376	+24.0	+6.82	76,900	4,110,279,424
[7034]	26/08/05	348	355	347	352	0	+0.00	15,300	3,847,921,152
[7034]	26/08/04	350	352	347	352	+3.0	+0.86	12,900	3,847,921,152
[7034]	26/08/03	358	358	343	349	-1.0	-0.29	14,700	3,815,126,272
[7034]	26/07/31	350	364	349	350	+1.0	+0.29	26,500	3,826,057,984
[7034]	26/07/30	345	360	337	349	-11.0	-3.06	89,500	3,815,126,272
[7034]	26/07/29	365	370	357	360	-4.0	-1.10	81,500	3,935,373,824
[7034]	26/07/28	391	391	364	364	-43.0	-10.57	97,400	3,979,100,160
[7034]	26/07/27	450	452	398	407	-46.0	-10.15	158,400	4,449,158,656
[7034]	26/07/24	418	475	394	453	+54.0	+13.53	297,300	4,952,012,288
[7034]	26/07/23	388	400	388	399	+11.0	+2.84	43,500	4,361,705,984
[7034]	26/07/22	371	398	371	388	+17.0	+4.58	31,700	4,241,458,432
[7034]	26/07/21	357	373	355	371	+16.0	+4.51	22,600	4,055,621,376
[7034]	26/07/17	360	365	348	355	-5	-1.39	20,400	-
[7034]	26/07/16	360	373	354	360	-6	-1.64	24,900	-
[7034]	26/07/15	342	384	342	366	+24	+7.02	36,000	-
[7034]	26/07/14	340	342	332	342	+10	+3.01	8,400	-
[7034]	26/07/13	348	348	332	332	-11	-3.21	14,700	-
[7034]	26/07/10	337	346	336	343	+9	+2.69	10,500	-
[7034]	26/07/09	343	350	334	334	-6	-1.76	15,800	-
[7034]	26/07/08	339	341	339	340	+1	+0.29	3,400	-
[7034]	26/07/07	347	351	339	339	-5	-1.45	11,700	-
[7034]	26/07/06	348	348	343	344	0	0.00	5,200	-
[7034]	26/07/03	338	349	337	344	-2	-0.58	13,000	-
[7034]	26/07/02	355	355	345	346	-7	-1.98	8,000	-
[7034]	26/07/01	335	353	333	353	+19	+5.69	26,300	-
[7034]	26/06/30	336	346	329	334	+6	+1.83	21,100	-
[7034]	26/06/29	331	332	327	328	-5	-1.50	27,400	-
[7034]	26/06/26	345	345	332	333	-4	-1.19	15,100	-
[7034]	26/06/25	347	347	337	337	-4	-1.17	22,000	-
[7034]	26/06/24	348	355	338	341	-6	-1.73	26,200	-
[7034]	26/06/23	366	366	346	347	-14	-3.88	9,600	-
[7034]	26/06/22	369	370	360	361	0	0.00	10,000	-
[7034]	26/06/19	381	381	361	361	-20	-5.25	20,100	-
[7034]	26/06/18	383	383	366	381	0	0.00	27,900	-
[7034]	26/06/17	344	381	344	381	+31	+8.86	24,000	-
[7034]	26/06/16	350	357	320	350	-20	-5.41	91,400	-
[7034]	26/06/15	376	385	357	370	+2	+0.54	33,800	-
[7034]	26/06/12	381	385	365	368	+3	+0.82	29,400	-
[7034]	26/06/11	359	374	352	365	+10	+2.82	44,000	-
[7034]	26/06/10	381	381	350	355	-27	-7.07	43,700	-
[7034]	26/06/09	377	382	374	382	+7	+1.87	13,900	-
[7034]	26/06/08	382	390	373	375	-12	-3.10	26,000	-
[7034]	26/06/05	400	400	384	387	-10	-2.52	13,600	-
[7034]	26/06/04	388	399	383	397	+3	+0.76	27,400	-
[7034]	26/06/03	386	396	380	394	+6	+1.55	29,700	-
[7034]	26/06/02	377	395	370	388	+8	+2.11	37,200	-
[7034]	26/06/01	400	400	380	380	-17	-4.28	33,000	-
[7034]	26/05/29	377	398	377	397	+20	+5.31	15,900	-
[7034]	26/05/28	377	380	377	377	-1	-0.26	20,100	-
[7034]	26/05/27	381	382	378	378	-5	-1.31	17,000	-
[7034]	26/05/26	385	388	381	383	-4	-1.03	26,600	-
[7034]	26/05/25	393	395	382	387	0	0.00	28,300	-
[7034]	26/05/22	384	388	380	387	+7.0	+1.84	15,100	-
[7034]	26/05/21	384	395	380	380	-3.0	-0.78	13,800	-
[7034]	26/05/20	388	391	382	383	-9.0	-2.30	17,800	-
[7034]	26/05/19	392	400	388	392	+1.0	+0.26	18,100	-
[7034]	26/05/18	404	406	388	391	-17.0	-4.17	23,400	-
[7034]	26/05/15	406	412	398	408	+2.0	+0.49	12,700	-
[7034]	26/05/14	407	408	398	406	-3.0	-0.73	29,200	-
[7034]	26/05/13	407	415	407	409	+4.0	+0.99	42,300	-
[7034]	26/05/12	415	419	405	405	-14.0	-3.34	19,500	-
[7034]	26/05/11	420	431	418	419	-8.0	-1.87	21,700	-
[7034]	26/05/08	405	431	404	427	+23.0	+5.69	31,200	-
[7034]	26/05/07	402	415	402	404	+5.0	+1.25	20,700	-
[7034]	26/05/01	392	403	392	399	+7.0	+1.79	23,300	-
[7034]	26/04/30	400	400	392	392	-9.0	-2.24	27,000	-
[7034]	26/04/28	388	405	388	401	+11.0	+2.82	19,700	-
[7034]	26/04/27	402	407	388	390	-16	-3.94	46,800	-
[7034]	26/04/24	410	413	405	406	-8	-1.93	34,800	-
[7034]	26/04/23	425	428	412	414	-12	-2.82	22,900	-
[7034]	26/04/22	427	431	423	426	-4	-0.93	13,500	-
[7034]	26/04/21	424	439	424	430	+4	+0.94	20,300	-
[7034]	26/04/20	422	433	417	426	-1	-0.23	33,500	-
[7034]	26/04/17	421	432	417	427	+5	+1.18	24,200	-
[7034]	26/04/16	420	427	420	422	+6	+1.44	7,500	-
[7034]	26/04/15	424	429	416	416	-1	-0.24	34,800	-
[7034]	26/04/14	415	422	415	417	+2	+0.48	33,300	-
[7034]	26/04/13	418	418	410	415	-11	-2.58	33,700	-
[7034]	26/04/10	437	437	417	426	-11	-2.52	31,600	-
[7034]	26/04/09	430	437	422	437	+7	+1.63	42,600	-
[7034]	26/04/08	440	446	430	430	0	0.00	29,600	-
[7034]	26/04/07	430	434	428	430	+1	+0.23	21,200	-
[7034]	26/04/06	427	434	427	429	-6	-1.38	15,100	-
[7034]	26/04/03	429	441	429	435	+6	+1.40	10,500	-
[7034]	26/04/02	432	438	427	429	-3	-0.69	51,700	-
[7034]	26/04/01	425	436	425	432	+10	+2.37	15,300	-
[7034]	26/03/31	426	433	420	422	+4	+0.96	27,100	-
[7034]	26/03/30	449	449	416	418	-23	-5.22	62,600	-
[7034]	26/03/27	439	442	434	441	0	0.00	10,700	-
[7034]	26/03/26	457	457	437	441	-14	-3.08	35,100	-
[7034]	26/03/25	450	459	449	455	+9	+2.02	47,700	-
[7034]	26/03/24	436	446	430	446	+22	+5.19	38,800	-
[7034]	26/03/23	439	439	417	424	-18	-4.07	69,700	-
[7034]	26/03/19	460	462	442	442	-23	-4.95	49,000	-
[7034]	26/03/18	451	469	442	465	+23	+5.20	134,500	-
[7034]	26/03/17	453	468	442	442	-5	-1.12	104,800	-
[7034]	26/03/16	459	463	443	447	-16	-3.46	37,700	-
[7034]	26/03/13	451	466	451	463	-3	-0.64	41,800	-
[7034]	26/03/12	462	477	461	466	+4	+0.87	33,200	-
[7034]	26/03/11	463	472	461	462	+3	+0.65	17,000	-
[7034]	26/03/10	450	465	442	459	+9	+2.00	26,800	-
[7034]	26/03/09	453	457	441	450	-19	-4.05	28,300	-
[7034]	26/03/06	470	475	454	469	+5	+1.08	44,400	-
[7034]	26/03/05	446	470	446	464	+25	+5.69	47,400	-
[7034]	26/03/04	440	448	426	439	-10	-2.23	71,300	-
[7034]	26/03/03	473	473	446	449	-24	-5.07	57,800	-
[7034]	26/03/02	476	483	464	473	-3	-0.63	37,200	-
[7034]	26/02/27	486	502	476	476	-13	-2.66	45,200	-
[7034]	26/02/26	475	497	475	489	+9	+1.88	23,500	-
[7034]	26/02/25	486	491	477	480	-1	-0.21	30,400	-
[7034]	26/02/24	494	494	476	481	-11	-2.24	35,000	-
[7034]	26/02/20	493	495	483	492	-5	-1.01	20,500	-
[7034]	26/02/19	504	506	493	497	-6	-1.19	30,400	-
[7034]	26/02/18	514	514	502	503	-11	-2.14	19,100	-
[7034]	26/02/17	512	514	504	514	+2	+0.39	31,500	-
[7034]	26/02/16	508	516	506	512	+2	+0.39	35,300	-
[7034]	26/02/13	542	542	510	510	-22	-4.14	28,000	-
[7034]	26/02/12	540	543	529	532	-1	-0.19	19,900	-
[7034]	26/02/10	517	547	517	533	+17	+3.29	87,300	-
[7034]	26/02/09	513	536	501	516	+13	+2.58	96,800	-
[7034]	26/02/06	520	520	503	503	-22	-4.19	31,100	-
[7034]	26/02/05	523	536	522	525	+2	+0.38	24,700	-
[7034]	26/02/04	511	528	508	523	+3	+0.58	32,000	-
[7034]	26/02/03	526	526	515	520	+4	+0.78	30,500	-
[7034]	26/02/02	535	535	516	516	-9	-1.71	34,100	-
[7034]	26/01/30	516	529	512	525	+11	+2.14	55,600	-
[7034]	26/01/29	536	538	510	514	-19	-3.56	68,500	-
[7034]	26/01/28	555	555	531	533	-29	-5.16	116,300	-
[7034]	26/01/27	571	573	560	562	-13	-2.26	28,000	-
[7034]	26/01/26	596	596	567	575	-18	-3.04	47,400	-
[7034]	26/01/23	595	597	586	593	+6	+1.02	27,500	-
[7034]	26/01/22	583	597	583	587	+6	+1.03	18,700	-
[7034]	26/01/21	586	588	578	581	-6	-1.02	27,400	-
[7034]	26/01/20	593	600	585	587	-13	-2.17	24,400	-
[7034]	26/01/19	602	605	571	600	0	0.00	66,200	-
[7034]	26/01/16	615	615	599	600	-11	-1.80	41,900	-
[7034]	26/01/15	586	614	585	611	+18	+3.04	36,700	-
[7034]	26/01/14	591	597	590	593	+2	+0.34	20,200	-
[7034]	26/01/13	610	611	588	591	-14	-2.31	41,800	-
[7034]	26/01/09	598	621	598	605	+9	+1.51	55,900	-
[7034]	26/01/08	578	599	578	596	+18	+3.11	37,900	-
[7034]	26/01/07	596	596	577	578	-8	-1.37	27,400	-
[7034]	26/01/06	567	594	566	586	+18	+3.17	50,800	-
[7034]	26/01/05	582	591	568	568	-19	-3.24	53,600	-
[7034]	25/12/30	605	605	587	587	-18	-2.98	48,600	-
[7034]	25/12/29	604	616	599	605	-1	-0.17	63,500	-
[7034]	25/12/26	614	615	599	606	-8	-1.30	52,500	-
[7034]	25/12/25	614	623	609	614	+7	+1.15	43,100	-
[7034]	25/12/24	609	619	600	607	-12	-1.94	36,900	-
[7034]	25/12/23	620	627	603	619	+5	+0.81	67,600	-
[7034]	25/12/22	635	636	607	614	-16	-2.54	80,500	-
[7034]	25/12/19	617	640	617	630	+13	+2.11	95,700	-
[7034]	25/12/18	610	625	590	617	-3	-0.48	119,300	-
[7034]	25/12/17	611	623	585	620	+13	+2.14	219,400	-
[7034]	25/12/16	560	611	543	607	+57	+10.36	334,800	-
[7034]	25/12/15	543	564	537	550	+14	+2.61	153,100	-
[7034]	25/12/12	533	543	533	536	+8	+1.52	19,500	-
[7034]	25/12/11	527	531	521	528	+4	+0.76	30,100	-
[7034]	25/12/10	521	528	517	524	-2	-0.38	32,900	-
[7034]	25/12/09	536	536	522	526	-11	-2.05	55,600	-
[7034]	25/12/08	545	552	535	537	-6	-1.10	47,900	-
[7034]	25/12/05	541	548	541	543	0	0.00	27,200	-
[7034]	25/12/04	535	545	535	543	+7	+1.31	17,400	-
[7034]	25/12/03	539	547	536	536	-9	-1.65	36,200	-
[7034]	25/12/02	542	552	539	545	+7	+1.30	40,800	-
[7034]	25/12/01	563	563	537	538	-15	-2.71	45,100	-
[7034]	25/11/28	552	562	552	553	-1	-0.18	16,900	-
[7034]	25/11/27	549	560	541	554	+5	+0.91	32,800	-
[7034]	25/11/26	532	553	532	549	+17	+3.20	32,000	-
[7034]	25/11/25	550	550	532	532	-10	-1.85	50,300	-
[7034]	25/11/21	531	545	531	542	+2	+0.37	18,400	-
[7034]	25/11/20	538	546	535	540	+2	+0.37	23,600	-
[7034]	25/11/19	539	549	532	538	-3	-0.55	36,800	-
[7034]	25/11/18	548	550	538	541	-8	-1.46	28,300	-
[7034]	25/11/17	548	552	541	549	-4	-0.72	31,400	-
[7034]	25/11/14	568	568	552	553	-15	-2.64	31,700	-
[7034]	25/11/13	567	577	562	568	-2	-0.35	34,900	-
[7034]	25/11/12	569	581	562	570	-2	-0.35	22,400	-
[7034]	25/11/11	578	579	564	572	-6	-1.04	34,300	-
[7034]	25/11/10	558	580	544	578	+25	+4.52	73,900	-
[7034]	25/11/07	539	554	537	553	+7	+1.28	26,900	-
[7034]	25/11/06	537	560	537	546	+10	+1.87	46,300	-
[7034]	25/11/05	538	541	522	536	-5	-0.92	42,900	-
[7034]	25/11/04	556	557	541	541	-17	-3.05	44,200	-
[7034]	25/10/31	565	565	548	558	-6	-1.06	39,800	-
[7034]	25/10/30	540	566	537	564	+23	+4.25	69,900	-
[7034]	25/10/29	562	564	537	541	-19	-3.39	108,300	-
[7034]	25/10/28	583	583	560	560	-33	-5.56	72,200	-
[7034]	25/10/27	596	608	584	593	+27	+4.77	157,300	-
[7034]	25/10/24	586	590	561	566	-20	-3.41	60,200	-
[7034]	25/10/23	588	589	573	586	-1	-0.17	28,900	-
[7034]	25/10/22	599	603	580	587	-6	-1.01	103,000	-
[7034]	25/10/21	575	594	567	593	+16	+2.77	62,500	-
[7034]	25/10/20	553	580	547	577	+34	+6.26	93,700	-
[7034]	25/10/17	548	554	540	543	-13	-2.34	34,300	-
[7034]	25/10/16	559	559	545	556	-5	-0.89	45,600	-
[7034]	25/10/15	550	565	550	561	+12	+2.19	36,600	-
[7034]	25/10/14	550	556	535	549	-16	-2.83	91,300	-
[7034]	25/10/10	571	572	561	565	-12	-2.08	54,300	-
[7034]	25/10/09	573	581	570	577	+4	+0.70	53,700	-
[7034]	25/10/08	584	590	573	573	-18	-3.05	49,400	-
[7034]	25/10/07	591	594	577	591	-5	-0.84	80,600	-
[7034]	25/10/06	614	614	583	596	-4	-0.67	66,000	-
[7034]	25/10/03	600	611	586	600	0	0.00	64,900	-
[7034]	25/10/02	608	612	600	600	-2	-0.33	36,700	-
[7034]	25/10/01	618	618	602	602	-20	-3.22	76,400	-
[7034]	25/09/30	627	635	616	622	-5	-0.80	60,100	-
[7034]	25/09/29	631	639	621	627	-4	-0.63	40,500	-
[7034]	25/09/26	637	645	629	631	-11	-1.71	59,100	-
[7034]	25/09/25	654	658	621	642	-4	-0.62	132,300	-
[7034]	25/09/24	643	661	640	646	+4	+0.62	42,800	-
[7034]	25/09/22	658	669	642	642	-6	-0.93	69,500	-
[7034]	25/09/19	641	670	640	648	-1	-0.15	111,200	-
[7034]	25/09/18	651	665	628	649	-1	-0.15	226,600	-
[7034]	25/09/17	703	703	644	650	-128	-16.45	483,100	-
[7034]	25/09/16	787	797	751	778	+4	+0.52	218,500	-
[7034]	25/09/12	794	794	731	774	-6	-0.77	54,500	-
[7034]	25/09/11	799	800	776	780	-18	-2.26	45,500	-
[7034]	25/09/10	780	798	770	798	+13	+1.66	26,200	-
[7034]	25/09/09	799	803	771	785	-12	-1.51	44,800	-
[7034]	25/09/08	783	805	783	797	+14	+1.79	42,500	-
[7034]	25/09/05	767	783	765	783	+12	+1.56	15,800	-