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
[7038]	26/10/29	555	561	544	544	-14.0	-2.51	170,200	6,435,854,336
[7038]	26/10/28	569	569	558	558	-11.0	-1.93	46,000	6,601,483,264
[7038]	26/10/27	573	573	569	569	-1.0	-0.18	7,000	6,731,619,840
[7038]	26/10/26	577	578	569	570	+1.0	+0.18	9,100	6,743,450,624
[7038]	26/10/23	570	573	569	569	-4.0	-0.70	17,200	6,731,619,840
[7038]	26/10/22	571	576	571	573	0	+0.00	6,800	6,778,942,464
[7038]	26/10/21	570	575	570	573	+1.0	+0.17	7,700	6,778,942,464
[7038]	26/10/20	579	579	572	572	-3.0	-0.52	6,800	6,767,111,680
[7038]	26/10/19	579	581	575	575	-4.0	-0.69	11,900	6,802,603,520
[7038]	26/10/16	571	579	570	579	+9.0	+1.58	9,300	6,849,926,144
[7038]	26/10/15	570	576	570	570	-4.0	-0.70	10,800	6,743,450,624
[7038]	26/10/14	572	578	571	574	-1.0	-0.17	10,200	6,790,773,248
[7038]	26/10/13	570	578	570	575	+5.0	+0.88	9,800	6,802,603,520
[7038]	26/10/09	568	574	568	570	+2.0	+0.35	7,700	6,743,450,624
[7038]	26/10/08	569	571	568	568	-5.0	-0.87	23,300	6,719,789,568
[7038]	26/10/07	570	574	569	573	+1.0	+0.17	16,400	6,778,942,464
[7038]	26/10/06	569	575	569	572	+2.0	+0.35	8,600	6,767,111,680
[7038]	26/10/05	571	574	568	570	-1.0	-0.18	16,200	6,743,450,624
[7038]	26/10/02	582	586	571	571	-11.0	-1.89	16,900	6,755,281,408
[7038]	26/10/01	578	583	574	582	-6.0	-1.02	24,200	6,885,417,984
[7038]	26/09/30	577	595	574	588	+16.0	+2.80	33,200	6,956,401,664
[7038]	26/09/29	578	579	570	572	-13.0	-2.22	51,100	6,516,804,608
[7038]	26/09/28	580	585	578	585	+2.0	+0.34	21,800	6,664,913,920
[7038]	26/09/25	578	584	578	583	+4.0	+0.69	15,300	6,642,127,872
[7038]	26/09/24	580	584	579	579	-5.0	-0.86	34,500	6,596,555,776
[7038]	26/09/18	590	590	580	584	-4.0	-0.68	21,800	6,653,520,896
[7038]	26/09/17	578	588	577	588	+10.0	+1.73	12,900	6,699,092,992
[7038]	26/09/16	577	585	576	578	-2.0	-0.34	10,300	6,585,162,752
[7038]	26/09/15	577	585	577	580	+2.0	+0.35	10,200	6,607,948,800
[7038]	26/09/14	574	582	574	578	+3.0	+0.52	10,100	6,585,162,752
[7038]	26/09/11	576	579	575	575	-4.0	-0.69	16,500	6,550,983,680
[7038]	26/09/10	581	584	578	579	-4.0	-0.69	14,900	6,596,555,776
[7038]	26/09/09	587	587	581	583	+1.0	+0.17	8,900	6,642,127,872
[7038]	26/09/08	584	588	582	582	-3.0	-0.51	19,000	6,630,734,848
[7038]	26/09/07	594	594	584	585	-7.0	-1.18	14,100	6,664,913,920
[7038]	26/09/04	584	594	584	592	+8.0	+1.37	10,700	6,744,665,088
[7038]	26/09/03	583	589	583	584	-3.0	-0.51	7,300	6,653,520,896
[7038]	26/09/02	585	590	583	587	-4.0	-0.68	16,300	6,687,699,968
[7038]	26/09/01	588	597	586	591	-2.0	-0.34	16,700	6,733,272,064
[7038]	26/08/31	580	597	580	593	+11.0	+1.89	19,000	6,756,058,112
[7038]	26/08/28	589	592	580	582	+1.0	+0.17	34,600	6,630,734,848
[7038]	26/08/27	585	586	580	581	-2.0	-0.34	19,500	6,619,341,824
[7038]	26/08/26	587	587	579	583	+1.0	+0.17	7,400	6,642,127,872
[7038]	26/08/25	580	590	578	582	+6.0	+1.04	19,400	6,630,734,848
[7038]	26/08/24	573	580	573	576	+1.0	+0.17	11,300	6,770,871,808
[7038]	26/08/21	575	589	573	575	-8.0	-1.37	10,600	6,759,116,800
[7038]	26/08/20	568	583	568	583	+12.0	+2.10	14,400	6,853,156,864
[7038]	26/08/19	578	578	570	571	-7.0	-1.21	10,300	6,712,096,768
[7038]	26/08/18	587	587	570	578	-9.0	-1.53	27,900	6,794,381,824
[7038]	26/08/17	567	590	565	587	+23.0	+4.08	41,700	6,900,176,896
[7038]	26/08/14	560	565	557	564	0	+0.00	41,700	6,629,812,224
[7038]	26/08/13	558	565	556	564	0	+0.00	17,600	6,629,812,224
[7038]	26/08/12	558	566	558	564	+6.0	+1.08	18,300	6,629,812,224
[7038]	26/08/10	554	566	554	558	+4.0	+0.72	27,400	6,559,282,176
[7038]	26/08/07	553	559	553	554	+1.0	+0.18	16,400	6,512,262,144
[7038]	26/08/06	550	557	550	553	-1.0	-0.18	10,100	6,500,507,136
[7038]	26/08/05	548	555	548	554	+2.0	+0.36	11,200	6,512,262,144
[7038]	26/08/04	552	555	547	552	0	+0.00	28,600	6,488,752,128
[7038]	26/08/03	554	556	551	552	-7.0	-1.25	11,400	6,488,752,128
[7038]	26/07/31	559	564	559	559	-1.0	-0.18	20,200	6,571,037,184
[7038]	26/07/30	554	565	554	560	+2.0	+0.36	20,300	6,582,792,192
[7038]	26/07/29	560	562	554	558	-2.0	-0.36	28,500	6,559,282,176
[7038]	26/07/28	564	567	560	560	-5.0	-0.88	12,600	6,582,792,192
[7038]	26/07/27	562	568	561	565	+2.0	+0.36	18,900	6,641,567,232
[7038]	26/07/24	572	572	563	563	-2.0	-0.35	8,500	6,618,057,216
[7038]	26/07/23	566	574	565	565	0	+0.00	14,400	6,641,567,232
[7038]	26/07/22	553	566	553	565	+7.0	+1.25	24,500	6,641,567,232
[7038]	26/07/21	555	558	552	558	+5.0	+0.90	11,800	6,559,282,176
[7038]	26/07/17	553	557	549	553	-2	-0.36	31,000	-
[7038]	26/07/16	556	559	555	555	-1	-0.18	12,900	-
[7038]	26/07/15	555	559	554	556	-2	-0.36	11,800	-
[7038]	26/07/14	554	560	554	558	+3	+0.54	10,600	-
[7038]	26/07/13	564	566	555	555	-2	-0.36	22,500	-
[7038]	26/07/10	555	559	552	557	+7	+1.27	15,900	-
[7038]	26/07/09	550	555	549	550	+2	+0.36	22,100	-
[7038]	26/07/08	550	553	548	548	-4	-0.72	46,700	-
[7038]	26/07/07	547	558	547	552	-1	-0.18	58,600	-
[7038]	26/07/06	549	557	548	553	+6	+1.10	43,200	-
[7038]	26/07/03	542	550	542	547	+5	+0.92	39,500	-
[7038]	26/07/02	543	547	542	542	-1	-0.18	31,000	-
[7038]	26/07/01	550	550	543	543	-2	-0.37	28,000	-
[7038]	26/06/30	546	555	545	545	+2	+0.37	48,200	-
[7038]	26/06/29	541	557	540	543	-57	-9.50	193,100	-
[7038]	26/06/26	609	613	600	600	-12	-1.96	91,900	-
[7038]	26/06/25	615	615	608	612	-1	-0.16	24,700	-
[7038]	26/06/24	617	617	610	613	-1	-0.16	26,300	-
[7038]	26/06/23	615	616	613	614	-2	-0.32	13,700	-
[7038]	26/06/22	616	618	614	616	+3	+0.49	16,600	-
[7038]	26/06/19	614	616	608	613	+3	+0.49	23,000	-
[7038]	26/06/18	614	614	608	610	-2	-0.33	20,800	-
[7038]	26/06/17	612	613	610	612	0	0.00	7,600	-
[7038]	26/06/16	611	613	606	612	+5	+0.82	13,200	-
[7038]	26/06/15	611	611	604	607	+2	+0.33	14,800	-
[7038]	26/06/12	611	612	605	605	-5	-0.82	24,700	-
[7038]	26/06/11	604	610	601	610	+6	+0.99	49,600	-
[7038]	26/06/10	604	604	595	604	+1	+0.17	21,400	-
[7038]	26/06/09	602	603	598	603	0	0.00	17,800	-
[7038]	26/06/08	587	603	587	603	+12	+2.03	53,900	-
[7038]	26/06/05	593	593	588	591	-1	-0.17	14,100	-
[7038]	26/06/04	590	592	589	592	+3	+0.51	27,000	-
[7038]	26/06/03	569	589	568	589	+20	+3.51	57,300	-
[7038]	26/06/02	561	570	557	569	+4	+0.71	23,100	-
[7038]	26/06/01	557	569	557	565	+9	+1.62	22,700	-
[7038]	26/05/29	556	565	556	556	-3	-0.54	19,300	-
[7038]	26/05/28	565	567	553	559	-6	-1.06	29,300	-
[7038]	26/05/27	562	569	562	565	+3	+0.53	17,000	-
[7038]	26/05/26	566	567	558	562	+6	+1.08	19,000	-
[7038]	26/05/25	556	557	549	556	-5	-0.89	39,800	-
[7038]	26/05/22	557	565	556	561	+1.0	+0.18	22,500	-
[7038]	26/05/21	560	562	556	560	0	+0.00	15,500	-
[7038]	26/05/20	560	563	554	560	-5.0	-0.88	22,100	-
[7038]	26/05/19	564	572	558	565	+4.0	+0.71	15,000	-
[7038]	26/05/18	565	565	552	561	+6.0	+1.08	18,800	-
[7038]	26/05/15	575	576	550	555	-26.0	-4.48	57,200	-
[7038]	26/05/14	597	598	581	581	-12.0	-2.02	26,200	-
[7038]	26/05/13	591	598	591	593	-3.0	-0.50	8,800	-
[7038]	26/05/12	592	597	588	596	+4.0	+0.68	12,500	-
[7038]	26/05/11	599	599	592	592	-2.0	-0.34	19,800	-
[7038]	26/05/08	582	599	582	594	+8.0	+1.37	31,500	-
[7038]	26/05/07	584	592	581	586	0	+0.00	22,200	-
[7038]	26/05/01	582	591	580	586	-3.0	-0.51	19,100	-
[7038]	26/04/30	588	591	581	589	-9.0	-1.51	20,000	-
[7038]	26/04/28	583	598	583	598	+15.0	+2.57	22,800	-
[7038]	26/04/27	587	587	579	583	+3	+0.52	29,900	-
[7038]	26/04/24	579	585	579	580	+1	+0.17	18,400	-
[7038]	26/04/23	593	593	579	579	-17	-2.85	19,300	-
[7038]	26/04/22	599	599	596	596	+2	+0.34	13,400	-
[7038]	26/04/21	595	600	594	594	-2	-0.34	11,000	-
[7038]	26/04/20	591	598	591	596	+4	+0.68	18,200	-
[7038]	26/04/17	595	599	592	592	-5	-0.84	12,400	-
[7038]	26/04/16	592	600	592	597	+9	+1.53	23,400	-
[7038]	26/04/15	589	593	588	588	+8	+1.38	20,200	-
[7038]	26/04/14	583	584	576	580	+4	+0.69	11,500	-
[7038]	26/04/13	580	580	576	576	-6	-1.03	17,900	-
[7038]	26/04/10	589	589	577	582	0	0.00	12,900	-
[7038]	26/04/09	591	592	582	582	-11	-1.85	24,800	-
[7038]	26/04/08	591	594	589	593	+3	+0.51	30,400	-
[7038]	26/04/07	585	590	584	590	+6	+1.03	12,900	-
[7038]	26/04/06	589	589	580	584	-5	-0.85	14,100	-
[7038]	26/04/03	572	589	572	589	+18	+3.15	20,800	-
[7038]	26/04/02	587	593	571	571	-16	-2.73	37,900	-
[7038]	26/04/01	576	587	570	587	+26	+4.63	64,900	-
[7038]	26/03/31	571	575	561	561	-3	-0.53	49,300	-
[7038]	26/03/30	569	569	549	564	-2	-0.35	64,900	-
[7038]	26/03/27	553	569	553	566	+8	+1.43	62,400	-
[7038]	26/03/26	567	567	554	558	-4	-0.71	30,900	-
[7038]	26/03/25	550	562	550	562	+15	+2.74	41,300	-
[7038]	26/03/24	536	547	535	547	+19	+3.60	54,200	-
[7038]	26/03/23	546	546	528	528	-20	-3.65	83,300	-
[7038]	26/03/19	554	558	547	548	-12	-2.14	27,700	-
[7038]	26/03/18	557	562	554	560	+5	+0.90	33,000	-
[7038]	26/03/17	555	559	552	555	0	0.00	27,800	-
[7038]	26/03/16	550	557	550	555	+4	+0.73	18,700	-
[7038]	26/03/13	551	557	548	551	-2	-0.36	29,900	-
[7038]	26/03/12	552	554	550	553	-4	-0.72	14,400	-
[7038]	26/03/11	558	561	557	557	+1	+0.18	11,800	-
[7038]	26/03/10	553	557	544	556	+13	+2.39	23,000	-
[7038]	26/03/09	549	549	532	543	-12	-2.16	74,900	-
[7038]	26/03/06	553	561	553	555	-6	-1.07	30,400	-
[7038]	26/03/05	551	562	547	561	+30	+5.65	55,500	-
[7038]	26/03/04	549	549	526	531	-21	-3.80	126,500	-
[7038]	26/03/03	560	562	552	552	-13	-2.30	74,900	-
[7038]	26/03/02	572	574	560	565	-14	-2.42	65,300	-
[7038]	26/02/27	576	579	576	579	+7	+1.22	89,800	-
[7038]	26/02/26	563	577	563	572	+14	+2.51	54,500	-
[7038]	26/02/25	553	560	552	558	+4	+0.72	61,000	-
[7038]	26/02/24	553	555	546	554	+4	+0.73	72,600	-
[7038]	26/02/20	565	565	550	550	-10	-1.79	133,400	-
[7038]	26/02/19	565	566	557	560	0	0.00	90,200	-
[7038]	26/02/18	564	565	551	560	-2	-0.36	85,100	-
[7038]	26/02/17	574	574	554	562	-12	-2.09	163,400	-
[7038]	26/02/16	584	591	574	574	-10	-1.71	60,800	-
[7038]	26/02/13	604	604	584	584	-16	-2.67	45,900	-
[7038]	26/02/12	606	608	600	600	-5	-0.83	30,300	-
[7038]	26/02/10	594	605	593	605	+17	+2.89	71,800	-
[7038]	26/02/09	586	592	585	588	+3	+0.51	35,700	-
[7038]	26/02/06	582	585	575	585	+3	+0.52	29,400	-
[7038]	26/02/05	579	587	578	582	+2	+0.34	26,200	-
[7038]	26/02/04	574	580	571	580	+5	+0.87	17,900	-
[7038]	26/02/03	573	577	573	575	+2	+0.35	30,100	-
[7038]	26/02/02	580	586	566	573	-3	-0.52	49,400	-
[7038]	26/01/30	572	583	570	576	+3	+0.52	50,700	-
[7038]	26/01/29	571	574	566	573	-2	-0.35	54,500	-
[7038]	26/01/28	577	577	571	575	-1	-0.17	60,100	-
[7038]	26/01/27	581	581	570	576	+1	+0.17	30,100	-
[7038]	26/01/26	589	591	575	575	-22	-3.69	47,400	-
[7038]	26/01/23	586	598	586	597	+13	+2.23	30,000	-
[7038]	26/01/22	577	586	577	584	+11	+1.92	40,100	-
[7038]	26/01/21	580	580	571	573	-11	-1.88	42,700	-
[7038]	26/01/20	589	589	580	584	-6	-1.02	41,100	-
[7038]	26/01/19	598	600	585	590	-10	-1.67	57,000	-
[7038]	26/01/16	593	602	590	600	+11	+1.87	62,500	-
[7038]	26/01/15	565	592	563	589	+21	+3.70	95,900	-
[7038]	26/01/14	571	579	568	568	-3	-0.53	91,800	-
[7038]	26/01/13	569	574	561	571	+4	+0.71	114,100	-
[7038]	26/01/09	569	573	562	567	-4	-0.70	166,900	-
[7038]	26/01/08	593	594	568	571	-27	-4.52	246,100	-
[7038]	26/01/07	609	610	593	598	-12	-1.97	170,700	-
[7038]	26/01/06	615	621	610	610	-7	-1.13	80,100	-
[7038]	26/01/05	628	635	615	617	-21	-3.29	118,100	-
[7038]	25/12/30	632	670	628	638	+8	+1.27	154,400	-
[7038]	25/12/29	639	646	630	630	-29	-4.40	207,400	-
[7038]	25/12/26	666	669	659	659	-6	-0.90	101,900	-
[7038]	25/12/25	667	668	661	665	+7	+1.06	51,100	-
[7038]	25/12/24	654	668	654	658	+4	+0.61	76,000	-
[7038]	25/12/23	651	662	650	654	+4	+0.62	98,100	-
[7038]	25/12/22	672	673	645	650	-18	-2.69	113,900	-
[7038]	25/12/19	664	672	662	668	+5	+0.75	43,500	-
[7038]	25/12/18	664	666	661	663	-1	-0.15	30,000	-
[7038]	25/12/17	672	673	660	664	-8	-1.19	48,300	-
[7038]	25/12/16	677	681	672	672	-6	-0.88	24,600	-
[7038]	25/12/15	675	685	675	678	+4	+0.59	53,700	-
[7038]	25/12/12	675	677	669	674	+4	+0.60	37,400	-
[7038]	25/12/11	677	678	669	670	-3	-0.45	65,000	-
[7038]	25/12/10	672	680	670	673	0	0.00	43,400	-
[7038]	25/12/09	685	685	669	673	-12	-1.75	33,100	-
[7038]	25/12/08	689	689	675	685	+6	+0.88	43,200	-
[7038]	25/12/05	680	703	675	679	+8	+1.19	132,900	-
[7038]	25/12/04	667	677	666	671	+3	+0.45	35,000	-
[7038]	25/12/03	673	680	668	668	-6	-0.89	41,200	-
[7038]	25/12/02	677	681	674	674	+1	+0.15	21,400	-
[7038]	25/12/01	677	679	671	673	-4	-0.59	23,400	-
[7038]	25/11/28	677	683	674	677	-2	-0.29	47,700	-
[7038]	25/11/27	685	685	677	679	-5	-0.73	35,500	-
[7038]	25/11/26	678	684	675	684	+12	+1.79	39,900	-
[7038]	25/11/25	665	678	665	672	+12	+1.82	28,700	-
[7038]	25/11/21	651	663	642	660	+7	+1.07	30,300	-
[7038]	25/11/20	643	655	643	653	+15	+2.35	26,100	-
[7038]	25/11/19	654	657	638	638	-4	-0.62	58,200	-
[7038]	25/11/18	638	656	636	642	+4	+0.63	105,500	-
[7038]	25/11/17	680	684	637	638	-52	-7.54	150,200	-
[7038]	25/11/14	700	701	690	690	-5	-0.72	24,600	-
[7038]	25/11/13	696	701	694	695	0	0.00	13,200	-
[7038]	25/11/12	691	698	691	695	+6	+0.87	29,100	-
[7038]	25/11/11	680	689	680	689	+9	+1.32	10,400	-
[7038]	25/11/10	679	687	674	680	0	0.00	16,700	-
[7038]	25/11/07	680	687	679	680	0	0.00	19,700	-
[7038]	25/11/06	678	687	672	680	+4	+0.59	48,300	-
[7038]	25/11/05	682	684	669	676	-6	-0.88	51,900	-
[7038]	25/11/04	678	685	677	682	+4	+0.59	22,800	-
[7038]	25/10/31	676	684	674	678	+1	+0.15	21,500	-
[7038]	25/10/30	682	693	675	677	+5	+0.74	40,700	-
[7038]	25/10/29	685	686	672	672	-15	-2.18	67,400	-
[7038]	25/10/28	699	699	686	687	-12	-1.72	46,000	-
[7038]	25/10/27	698	702	697	699	+1	+0.14	23,900	-
[7038]	25/10/24	707	707	698	698	-5	-0.71	12,400	-
[7038]	25/10/23	698	707	696	703	+5	+0.72	22,000	-
[7038]	25/10/22	695	704	695	698	-3	-0.43	16,500	-
[7038]	25/10/21	699	703	694	701	+4	+0.57	18,800	-
[7038]	25/10/20	701	701	691	697	+6	+0.87	18,500	-
[7038]	25/10/17	702	702	691	691	-11	-1.57	10,400	-
[7038]	25/10/16	696	703	696	702	0	0.00	11,700	-
[7038]	25/10/15	690	702	690	702	+15	+2.18	14,800	-
[7038]	25/10/14	690	695	682	687	-10	-1.43	57,400	-
[7038]	25/10/10	711	711	696	697	-13	-1.83	43,700	-
[7038]	25/10/09	714	714	707	710	0	0.00	12,000	-
[7038]	25/10/08	709	723	709	710	+3	+0.42	16,200	-
[7038]	25/10/07	713	719	704	707	-6	-0.84	22,300	-
[7038]	25/10/06	717	719	705	713	+10	+1.42	34,900	-
[7038]	25/10/03	705	712	703	703	+2	+0.29	20,900	-
[7038]	25/10/02	704	707	701	701	-1	-0.14	16,000	-
[7038]	25/10/01	723	723	701	702	-23	-3.17	46,200	-
[7038]	25/09/30	733	733	719	725	0	0.00	20,100	-
[7038]	25/09/29	738	738	721	725	-12	-1.63	42,400	-
[7038]	25/09/26	738	741	731	737	+5	+0.68	81,600	-
[7038]	25/09/25	722	733	720	732	+12	+1.67	39,900	-
[7038]	25/09/24	727	727	716	720	-13	-1.77	33,500	-
[7038]	25/09/22	724	734	721	733	+14	+1.95	28,100	-
[7038]	25/09/19	714	719	708	719	+8	+1.13	47,500	-
[7038]	25/09/18	720	728	700	711	-7	-0.97	57,500	-
[7038]	25/09/17	730	730	715	718	-15	-2.05	21,900	-
[7038]	25/09/16	717	733	715	733	+21	+2.95	29,000	-
[7038]	25/09/12	716	716	708	712	-3	-0.42	25,100	-
[7038]	25/09/11	720	720	713	715	-3	-0.42	24,300	-
[7038]	25/09/10	707	744	702	718	+19	+2.72	130,100	-
[7038]	25/09/09	701	711	699	699	-2	-0.29	16,100	-
[7038]	25/09/08	705	708	699	701	0	0.00	28,200	-
[7038]	25/09/05	701	705	700	701	+1	+0.14	15,500	-