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
[7037]	26/10/29	797	799	797	797	+1.0	+0.13	3,000	3,641,155,072
[7037]	26/10/28	797	797	793	796	-1.0	-0.13	2,000	3,636,586,496
[7037]	26/10/27	799	799	786	797	+6.0	+0.76	10,800	3,641,155,072
[7037]	26/10/26	803	804	791	791	-9.0	-1.12	2,300	3,613,743,616
[7037]	26/10/23	797	800	796	800	0	+0.00	3,300	3,654,860,800
[7037]	26/10/22	796	803	796	800	-4.0	-0.50	6,700	3,654,860,800
[7037]	26/10/21	806	806	795	804	+2.0	+0.25	2,700	3,673,135,104
[7037]	26/10/20	795	808	795	802	+7.0	+0.88	4,300	3,663,997,952
[7037]	26/10/19	791	799	791	795	-1.0	-0.13	2,500	3,632,017,920
[7037]	26/10/16	800	800	791	796	+4.0	+0.51	6,000	3,636,586,496
[7037]	26/10/15	800	802	792	792	-9.0	-1.12	7,800	3,618,312,192
[7037]	26/10/14	800	801	798	801	0	+0.00	4,800	3,659,429,376
[7037]	26/10/13	805	805	796	801	0	+0.00	5,100	3,659,429,376
[7037]	26/10/09	799	801	799	801	+2.0	+0.25	2,500	3,659,429,376
[7037]	26/10/08	795	803	792	799	0	+0.00	3,200	3,650,292,224
[7037]	26/10/07	798	801	794	799	+3.0	+0.38	3,300	3,650,292,224
[7037]	26/10/06	800	807	796	796	-4.0	-0.50	5,900	3,636,586,496
[7037]	26/10/05	800	800	796	800	+2.0	+0.25	3,000	3,654,860,800
[7037]	26/10/02	796	800	794	798	-1.0	-0.13	4,800	3,645,723,648
[7037]	26/10/01	805	807	796	799	0	+0.00	5,700	3,650,292,224
[7037]	26/09/30	798	799	796	799	+1.0	+0.13	7,500	3,650,292,224
[7037]	26/09/29	791	800	791	798	+6.0	+0.76	7,300	3,645,723,648
[7037]	26/09/28	794	800	790	792	-4.0	-0.50	9,500	3,618,312,192
[7037]	26/09/25	800	802	796	796	-4.0	-0.50	6,300	3,636,586,496
[7037]	26/09/24	795	801	790	800	+5.0	+0.63	11,300	3,654,860,800
[7037]	26/09/18	796	802	793	795	-2.0	-0.25	9,500	3,632,017,920
[7037]	26/09/17	791	797	787	797	+11.0	+1.40	8,200	3,641,155,072
[7037]	26/09/16	795	800	786	786	-9.0	-1.13	20,500	3,590,900,736
[7037]	26/09/15	799	799	790	795	-3.0	-0.38	28,500	3,632,017,920
[7037]	26/09/14	802	805	798	798	-3.0	-0.37	7,400	3,645,723,648
[7037]	26/09/11	802	802	799	801	-1.0	-0.12	21,900	3,659,429,376
[7037]	26/09/10	804	805	801	802	-1.0	-0.12	12,700	3,663,997,952
[7037]	26/09/09	804	812	801	803	-10.0	-1.23	10,600	3,668,566,528
[7037]	26/09/08	803	813	803	813	+9.0	+1.12	4,700	3,714,252,288
[7037]	26/09/07	809	814	803	804	-8.0	-0.99	11,800	3,673,135,104
[7037]	26/09/04	805	812	802	812	+8.0	+1.00	6,300	3,709,683,712
[7037]	26/09/03	810	810	802	804	-6.0	-0.74	15,500	3,673,135,104
[7037]	26/09/02	815	817	808	810	-5.0	-0.61	9,300	3,700,546,560
[7037]	26/09/01	816	818	812	815	-6.0	-0.73	8,400	3,723,389,440
[7037]	26/08/31	810	822	810	821	+8.0	+0.98	12,300	3,750,800,896
[7037]	26/08/28	817	824	804	813	-9.0	-1.09	31,200	3,714,252,288
[7037]	26/08/27	825	831	818	822	-9.0	-1.08	13,000	3,755,369,472
[7037]	26/08/26	825	831	825	831	+7.0	+0.85	5,200	3,796,486,656
[7037]	26/08/25	836	851	824	824	-2.0	-0.24	7,400	3,764,506,624
[7037]	26/08/24	835	836	826	826	0	+0.00	4,400	3,773,643,776
[7037]	26/08/21	838	839	826	826	-12.0	-1.43	6,500	3,773,643,776
[7037]	26/08/20	831	839	830	838	+8.0	+0.96	3,600	3,828,466,688
[7037]	26/08/19	830	841	823	830	0	+0.00	12,500	3,791,918,080
[7037]	26/08/18	840	850	830	830	-5.0	-0.60	7,500	3,791,918,080
[7037]	26/08/17	846	846	830	835	-15.0	-1.76	12,400	3,814,760,960
[7037]	26/08/14	851	868	842	850	-9.0	-1.05	5,100	3,883,289,600
[7037]	26/08/13	855	865	835	859	+10.0	+1.18	5,600	3,924,406,784
[7037]	26/08/12	863	865	849	849	-14.0	-1.62	6,000	3,878,721,024
[7037]	26/08/10	865	865	856	863	-2.0	-0.23	1,800	3,942,681,088
[7037]	26/08/07	839	868	839	865	+18.0	+2.13	1,400	3,951,818,240
[7037]	26/08/06	845	852	835	847	+4.0	+0.47	3,900	3,869,583,872
[7037]	26/08/05	842	856	841	843	+3.0	+0.36	4,600	3,851,309,568
[7037]	26/08/04	842	855	838	840	-12.0	-1.41	3,100	3,837,603,840
[7037]	26/08/03	880	880	840	852	-18.0	-2.07	3,000	3,892,426,752
[7037]	26/07/31	843	870	838	870	+37.0	+4.44	2,600	3,974,661,120
[7037]	26/07/30	849	850	823	833	-46.0	-5.23	4,800	3,805,623,808
[7037]	26/07/29	866	879	825	879	+13.0	+1.50	7,700	4,015,778,304
[7037]	26/07/28	862	868	848	866	+2.0	+0.23	2,500	3,956,386,816
[7037]	26/07/27	843	864	843	864	+18.0	+2.13	2,200	3,947,249,664
[7037]	26/07/24	854	854	846	846	+2.0	+0.24	1,500	3,865,015,296
[7037]	26/07/23	849	849	829	844	+10.0	+1.20	2,500	3,855,878,144
[7037]	26/07/22	841	848	834	834	-11.0	-1.30	4,900	3,810,192,384
[7037]	26/07/21	835	847	835	845	+3.0	+0.36	4,000	3,860,446,720
[7037]	26/07/17	865	865	835	842	-23	-2.66	1,700	-
[7037]	26/07/16	856	875	856	865	+9	+1.05	2,000	-
[7037]	26/07/15	845	856	845	856	+11	+1.30	1,400	-
[7037]	26/07/14	842	845	833	845	-5	-0.59	3,300	-
[7037]	26/07/13	865	865	850	850	-15	-1.73	1,400	-
[7037]	26/07/10	870	879	864	865	+22	+2.61	2,200	-
[7037]	26/07/09	873	873	843	843	-30	-3.44	900	-
[7037]	26/07/08	843	874	843	873	+31	+3.68	2,500	-
[7037]	26/07/07	850	850	822	842	-1	-0.12	5,800	-
[7037]	26/07/06	845	863	840	843	0	0.00	5,600	-
[7037]	26/07/03	869	869	840	843	-12	-1.40	3,500	-
[7037]	26/07/02	820	862	820	855	+34	+4.14	3,600	-
[7037]	26/07/01	832	851	821	821	-19	-2.26	5,200	-
[7037]	26/06/30	858	858	833	840	-33	-3.78	5,100	-
[7037]	26/06/29	864	874	849	873	+8	+0.92	12,400	-
[7037]	26/06/26	864	886	864	865	-3	-0.35	13,900	-
[7037]	26/06/25	886	886	868	868	-11	-1.25	9,100	-
[7037]	26/06/24	873	880	873	879	+4	+0.46	2,900	-
[7037]	26/06/23	878	883	874	875	-3	-0.34	2,700	-
[7037]	26/06/22	881	899	864	878	-7	-0.79	8,700	-
[7037]	26/06/19	883	894	871	885	0	0.00	4,200	-
[7037]	26/06/18	886	890	885	885	-1	-0.11	2,200	-
[7037]	26/06/17	883	894	883	886	-12	-1.34	900	-
[7037]	26/06/16	889	899	885	898	+9	+1.01	2,000	-
[7037]	26/06/15	869	889	859	889	+20	+2.30	4,000	-
[7037]	26/06/12	860	869	858	869	+9	+1.05	3,400	-
[7037]	26/06/11	863	878	860	860	-12	-1.38	2,300	-
[7037]	26/06/10	886	886	859	872	-14	-1.58	4,500	-
[7037]	26/06/09	884	899	884	886	+2	+0.23	1,800	-
[7037]	26/06/08	896	896	865	884	-13	-1.45	5,100	-
[7037]	26/06/05	889	900	882	897	+21	+2.40	2,800	-
[7037]	26/06/04	885	895	856	876	-14	-1.57	5,600	-
[7037]	26/06/03	898	904	890	890	-10	-1.11	7,100	-
[7037]	26/06/02	895	900	890	900	+5	+0.56	6,900	-
[7037]	26/06/01	903	905	895	895	-3	-0.33	3,100	-
[7037]	26/05/29	913	915	898	898	-17	-1.86	9,300	-
[7037]	26/05/28	897	915	895	915	+18	+2.01	2,300	-
[7037]	26/05/27	902	902	894	897	-13	-1.43	1,200	-
[7037]	26/05/26	912	912	894	910	+4	+0.44	2,400	-
[7037]	26/05/25	916	916	903	906	+1	+0.11	4,200	-
[7037]	26/05/22	911	911	900	905	-9.0	-0.98	4,600	-
[7037]	26/05/21	915	920	914	914	+8.0	+0.88	3,500	-
[7037]	26/05/20	912	920	903	906	+5.0	+0.55	4,600	-
[7037]	26/05/19	905	911	901	901	-3.0	-0.33	3,000	-
[7037]	26/05/18	919	919	901	904	-6.0	-0.66	3,600	-
[7037]	26/05/15	890	920	890	910	+20.0	+2.25	10,300	-
[7037]	26/05/14	894	898	890	890	-6.0	-0.67	3,000	-
[7037]	26/05/13	897	897	892	896	+3.0	+0.34	2,700	-
[7037]	26/05/12	892	906	892	893	+2.0	+0.22	3,100	-
[7037]	26/05/11	911	913	891	891	-27.0	-2.94	6,200	-
[7037]	26/05/08	917	918	917	918	+1.0	+0.11	2,400	-
[7037]	26/05/07	920	934	904	917	+9.0	+0.99	6,200	-
[7037]	26/05/01	917	956	908	908	-12.0	-1.30	22,800	-
[7037]	26/04/30	907	920	904	920	+20.0	+2.22	15,500	-
[7037]	26/04/28	900	901	892	900	+1.0	+0.11	2,200	-
[7037]	26/04/27	901	901	896	899	-1	-0.11	2,000	-
[7037]	26/04/24	912	912	898	900	+2	+0.22	4,600	-
[7037]	26/04/23	899	905	898	898	+2	+0.22	2,100	-
[7037]	26/04/22	892	912	892	896	+4	+0.45	3,000	-
[7037]	26/04/21	909	909	891	892	-11	-1.22	3,300	-
[7037]	26/04/20	906	906	898	903	-7	-0.77	2,500	-
[7037]	26/04/17	902	912	899	910	+6	+0.66	3,900	-
[7037]	26/04/16	910	910	904	904	-6	-0.66	1,400	-
[7037]	26/04/15	912	912	900	910	+7	+0.78	1,600	-
[7037]	26/04/14	906	907	903	903	-5	-0.55	1,900	-
[7037]	26/04/13	912	912	900	908	-4	-0.44	3,500	-
[7037]	26/04/10	908	914	901	912	+8	+0.88	2,600	-
[7037]	26/04/09	903	915	900	904	-6	-0.66	4,500	-
[7037]	26/04/08	896	911	896	910	+22	+2.48	4,600	-
[7037]	26/04/07	890	897	888	888	+6	+0.68	1,500	-
[7037]	26/04/06	891	908	882	882	-11	-1.23	4,500	-
[7037]	26/04/03	892	893	877	893	+2	+0.22	2,000	-
[7037]	26/04/02	885	891	875	891	+6	+0.68	2,600	-
[7037]	26/04/01	917	917	879	885	-31	-3.38	9,100	-
[7037]	26/03/31	853	920	852	916	+71	+8.40	16,500	-
[7037]	26/03/30	831	858	830	845	+13	+1.56	3,700	-
[7037]	26/03/27	832	832	820	832	0	0.00	4,200	-
[7037]	26/03/26	827	839	825	832	+5	+0.60	3,000	-
[7037]	26/03/25	822	843	822	827	+20	+2.48	7,200	-
[7037]	26/03/24	814	825	806	807	-14	-1.71	9,900	-
[7037]	26/03/23	841	841	821	821	-13	-1.56	7,700	-
[7037]	26/03/19	835	845	834	834	-1	-0.12	2,200	-
[7037]	26/03/18	834	839	831	835	+1	+0.12	1,400	-
[7037]	26/03/17	829	840	828	834	+5	+0.60	2,200	-
[7037]	26/03/16	832	834	822	829	-3	-0.36	2,700	-
[7037]	26/03/13	821	837	821	832	+11	+1.34	1,700	-
[7037]	26/03/12	833	845	821	821	-25	-2.96	2,800	-
[7037]	26/03/11	843	847	834	846	+3	+0.36	2,300	-
[7037]	26/03/10	830	845	810	843	+12	+1.44	7,600	-
[7037]	26/03/09	820	837	806	831	-1	-0.12	10,800	-
[7037]	26/03/06	839	846	814	832	+5	+0.60	12,100	-
[7037]	26/03/05	812	843	812	827	+17	+2.10	13,200	-
[7037]	26/03/04	859	859	802	810	-34	-4.03	25,800	-
[7037]	26/03/03	856	865	844	844	-7	-0.82	15,000	-
[7037]	26/03/02	852	875	846	851	-9	-1.05	17,400	-
[7037]	26/02/27	859	870	858	860	-1	-0.12	10,600	-
[7037]	26/02/26	864	870	860	861	-4	-0.46	10,500	-
[7037]	26/02/25	883	892	865	865	-8	-0.92	4,400	-
[7037]	26/02/24	869	874	860	873	0	0.00	9,200	-
[7037]	26/02/20	880	885	867	873	-10	-1.13	9,700	-
[7037]	26/02/19	889	891	883	883	-6	-0.67	10,000	-
[7037]	26/02/18	892	900	889	889	-3	-0.34	4,300	-
[7037]	26/02/17	898	904	889	892	-11	-1.22	10,000	-
[7037]	26/02/16	904	904	892	903	+2	+0.22	6,200	-
[7037]	26/02/13	898	909	891	901	+6	+0.67	8,200	-
[7037]	26/02/12	900	900	895	895	-4	-0.44	9,200	-
[7037]	26/02/10	902	920	897	899	-3	-0.33	6,100	-
[7037]	26/02/09	926	926	900	902	-8	-0.88	7,500	-
[7037]	26/02/06	915	920	910	910	-7	-0.76	4,800	-
[7037]	26/02/05	912	923	912	917	+2	+0.22	1,000	-
[7037]	26/02/04	907	919	907	915	+8	+0.88	5,100	-
[7037]	26/02/03	914	920	905	907	0	0.00	3,600	-
[7037]	26/02/02	918	920	905	907	-11	-1.20	3,600	-
[7037]	26/01/30	909	918	906	918	+9	+0.99	3,100	-
[7037]	26/01/29	917	920	909	909	-1	-0.11	1,100	-
[7037]	26/01/28	920	920	908	910	-2	-0.22	2,300	-
[7037]	26/01/27	909	921	909	912	+3	+0.33	5,400	-
[7037]	26/01/26	918	920	906	909	-10	-1.09	4,200	-
[7037]	26/01/23	915	920	905	919	0	0.00	5,200	-
[7037]	26/01/22	906	919	906	919	+13	+1.43	3,000	-
[7037]	26/01/21	910	914	903	906	-16	-1.74	9,200	-
[7037]	26/01/20	920	923	916	922	+2	+0.22	2,500	-
[7037]	26/01/19	924	927	920	920	-3	-0.33	2,400	-
[7037]	26/01/16	939	941	923	923	-16	-1.70	5,000	-
[7037]	26/01/15	928	939	914	939	+24	+2.62	4,900	-
[7037]	26/01/14	930	939	914	915	0	0.00	7,100	-
[7037]	26/01/13	921	935	915	915	-13	-1.40	11,900	-
[7037]	26/01/09	942	943	928	928	-10	-1.07	3,200	-
[7037]	26/01/08	937	943	935	938	+2	+0.21	1,500	-
[7037]	26/01/07	935	944	933	936	-1	-0.11	7,300	-
[7037]	26/01/06	952	952	934	937	+3	+0.32	7,300	-
[7037]	26/01/05	946	953	934	934	+3	+0.32	5,800	-
[7037]	25/12/30	911	942	911	931	+19	+2.08	14,200	-
[7037]	25/12/29	928	944	909	912	-41	-4.30	14,800	-
[7037]	25/12/26	976	976	945	953	-16	-1.65	31,400	-
[7037]	25/12/25	965	979	965	969	+5	+0.52	18,300	-
[7037]	25/12/24	980	986	964	964	-19	-1.93	26,500	-
[7037]	25/12/23	972	984	972	983	+11	+1.13	18,400	-
[7037]	25/12/22	973	975	960	972	+7	+0.73	9,700	-
[7037]	25/12/19	948	965	948	965	+18	+1.90	10,100	-
[7037]	25/12/18	960	960	947	947	-13	-1.35	5,900	-
[7037]	25/12/17	968	974	943	960	-8	-0.83	9,700	-
[7037]	25/12/16	983	983	964	968	-4	-0.41	9,000	-
[7037]	25/12/15	956	975	950	972	+28	+2.97	20,600	-
[7037]	25/12/12	946	946	940	944	+6	+0.64	7,100	-
[7037]	25/12/11	933	944	929	938	+11	+1.19	11,700	-
[7037]	25/12/10	910	930	909	927	+16	+1.76	12,200	-
[7037]	25/12/09	905	915	903	911	+8	+0.89	13,600	-
[7037]	25/12/08	902	909	901	903	+3	+0.33	8,800	-
[7037]	25/12/05	904	906	900	900	-1	-0.11	11,700	-
[7037]	25/12/04	904	904	895	901	-1	-0.11	22,000	-
[7037]	25/12/03	901	908	901	902	-3	-0.33	12,800	-
[7037]	25/12/02	907	910	902	905	0	0.00	8,700	-
[7037]	25/12/01	909	910	901	905	+4	+0.44	14,600	-
[7037]	25/11/28	910	910	901	901	-1	-0.11	6,100	-
[7037]	25/11/27	912	912	900	902	-3	-0.33	11,100	-
[7037]	25/11/26	910	917	905	905	-3	-0.33	9,300	-
[7037]	25/11/25	909	920	908	908	+3	+0.33	29,100	-
[7037]	25/11/21	905	912	903	905	-3	-0.33	9,900	-
[7037]	25/11/20	909	909	899	908	+8	+0.89	8,500	-
[7037]	25/11/19	903	917	897	900	0	0.00	17,700	-
[7037]	25/11/18	903	913	900	900	-6	-0.66	18,700	-
[7037]	25/11/17	909	919	901	906	-9	-0.98	19,000	-
[7037]	25/11/14	900	920	900	915	+2	+0.22	28,700	-
[7037]	25/11/13	944	973	904	913	-9	-0.98	125,100	-
[7037]	25/11/12	924	932	919	922	-2	-0.22	8,600	-
[7037]	25/11/11	930	930	919	924	+1	+0.11	6,600	-
[7037]	25/11/10	935	935	918	923	0	0.00	10,300	-
[7037]	25/11/07	931	932	910	923	-6	-0.65	9,200	-
[7037]	25/11/06	929	929	915	929	0	0.00	8,200	-
[7037]	25/11/05	935	943	911	929	-1	-0.11	23,200	-
[7037]	25/11/04	919	932	916	930	+15	+1.64	24,400	-
[7037]	25/10/31	908	925	905	915	+8	+0.88	13,900	-
[7037]	25/10/30	906	917	903	907	0	0.00	9,200	-
[7037]	25/10/29	907	911	893	907	+1	+0.11	16,800	-
[7037]	25/10/28	910	916	903	906	-2	-0.22	11,900	-
[7037]	25/10/27	905	912	905	908	+8	+0.89	8,700	-
[7037]	25/10/24	905	906	900	900	-4	-0.44	6,400	-
[7037]	25/10/23	909	913	901	904	-9	-0.99	7,800	-
[7037]	25/10/22	903	917	903	913	+19	+2.13	13,700	-
[7037]	25/10/21	897	910	893	894	-1	-0.11	12,000	-
[7037]	25/10/20	894	895	880	895	+12	+1.36	13,200	-
[7037]	25/10/17	883	895	880	883	+5	+0.57	12,900	-
[7037]	25/10/16	881	892	878	878	-7	-0.79	9,000	-
[7037]	25/10/15	866	896	866	885	+23	+2.67	15,700	-
[7037]	25/10/14	883	885	857	862	-33	-3.69	39,900	-
[7037]	25/10/10	898	914	894	895	-4	-0.44	37,700	-
[7037]	25/10/09	906	909	897	899	-9	-0.99	18,300	-
[7037]	25/10/08	902	916	902	908	0	0.00	11,200	-
[7037]	25/10/07	903	948	887	908	+5	+0.55	60,600	-
[7037]	25/10/06	944	958	892	903	+4	+0.44	107,300	-
[7037]	25/10/03	904	907	892	899	-5	-0.55	31,500	-
[7037]	25/10/02	918	919	901	904	-6	-0.66	20,600	-
[7037]	25/10/01	930	930	890	910	-20	-2.15	56,000	-
[7037]	25/09/30	900	930	881	930	+10	+1.09	65,400	-
[7037]	25/09/29	890	964	890	920	+45	+5.14	394,300	-
[7037]	25/09/26	853	876	852	875	-3	-0.34	123,100	-
[7037]	25/09/25	887	892	842	878	-39	-4.25	426,200	-
[7037]	25/09/24	1,042	1,311	917	917	+160	+21.14	3,588,200	-
[7037]	25/09/22	757	757	757	757	+100	+15.22	10,500	-
[7037]	25/09/19	657	657	657	657	+100	+17.95	8,000	-
[7037]	25/09/18	565	565	556	557	-4	-0.71	2,600	-
[7037]	25/09/17	560	570	560	561	-2	-0.36	2,600	-
[7037]	25/09/16	554	566	553	563	-1	-0.18	2,800	-
[7037]	25/09/12	567	569	564	564	-3	-0.53	1,300	-
[7037]	25/09/11	584	584	567	567	-11	-1.90	14,400	-
[7037]	25/09/10	578	584	573	578	0	0.00	2,200	-
[7037]	25/09/09	570	587	570	578	+8	+1.40	9,100	-
[7037]	25/09/08	571	571	564	570	+3	+0.53	6,000	-
[7037]	25/09/05	573	574	556	567	-8	-1.39	5,900	-