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
[7040]	26/10/29	956	965	956	956	-2.0	-0.21	600	5,853,735,936
[7040]	26/10/28	953	958	953	958	-1.0	-0.10	600	5,865,982,464
[7040]	26/10/27	965	965	953	959	0	+0.00	700	5,872,105,472
[7040]	26/10/26	951	964	948	959	+8.0	+0.84	5,800	5,872,105,472
[7040]	26/10/23	965	965	951	951	-7.0	-0.73	2,100	5,823,120,384
[7040]	26/10/22	935	958	934	958	+27.0	+2.90	4,300	5,865,982,464
[7040]	26/10/21	939	940	931	931	-4.0	-0.43	4,300	5,700,657,152
[7040]	26/10/20	939	948	935	935	-15.0	-1.58	3,400	5,725,149,696
[7040]	26/10/19	942	951	936	950	+8.0	+0.85	2,500	5,816,997,376
[7040]	26/10/16	936	942	936	942	+6.0	+0.64	400	5,768,011,776
[7040]	26/10/15	950	950	936	936	-14.0	-1.47	2,800	5,731,273,216
[7040]	26/10/14	944	950	944	950	+2.0	+0.21	1,400	5,816,997,376
[7040]	26/10/13	950	950	948	948	0	+0.00	500	5,804,750,848
[7040]	26/10/09	961	961	948	948	0	+0.00	2,500	5,804,750,848
[7040]	26/10/08	954	954	946	948	-5.0	-0.52	3,100	5,804,750,848
[7040]	26/10/07	955	955	953	953	-1.0	-0.10	700	5,835,366,912
[7040]	26/10/06	963	963	954	954	-9.0	-0.93	600	5,841,489,920
[7040]	26/10/05	964	964	963	963	+7.0	+0.73	400	5,896,598,016
[7040]	26/10/02	975	975	952	956	-7.0	-0.73	1,300	5,853,735,936
[7040]	26/10/01	964	967	963	963	-3.0	-0.31	1,200	5,896,598,016
[7040]	26/09/30	966	966	966	966	0	+0.00	100	5,914,967,552
[7040]	26/09/29	963	966	963	966	-10.0	-1.02	5,300	5,914,967,552
[7040]	26/09/28	969	976	969	976	+7.0	+0.72	1,500	5,976,199,168
[7040]	26/09/25	969	969	969	969	-1.0	-0.10	200	5,933,337,088
[7040]	26/09/24	971	971	970	970	+6.0	+0.62	200	5,939,460,096
[7040]	26/09/18	970	970	962	964	-9.0	-0.92	2,100	5,902,721,536
[7040]	26/09/17	970	973	968	973	+3.0	+0.31	500	5,957,829,632
[7040]	26/09/16	972	975	970	970	0	+0.00	700	5,939,460,096
[7040]	26/09/15	970	970	970	970	0	+0.00	100	5,939,460,096
[7040]	26/09/14	－	－	－	970	－	－	0	-
[7040]	26/09/11	972	974	966	970	-5.0	-0.51	1,400	5,939,460,096
[7040]	26/09/10	976	976	975	975	+3.0	+0.31	800	5,970,076,160
[7040]	26/09/09	976	976	972	972	0	+0.00	300	5,951,706,624
[7040]	26/09/08	978	979	971	972	-6.0	-0.61	1,500	5,951,706,624
[7040]	26/09/07	979	979	978	978	+1.0	+0.10	500	5,988,445,696
[7040]	26/09/04	976	977	973	977	+4.0	+0.41	1,100	5,982,322,688
[7040]	26/09/03	973	973	973	973	-1.0	-0.10	100	5,957,829,632
[7040]	26/09/02	973	974	973	974	0	+0.00	300	5,963,953,152
[7040]	26/09/01	980	980	974	974	+1.0	+0.10	500	5,963,953,152
[7040]	26/08/31	973	973	973	973	0	+0.00	100	5,957,829,632
[7040]	26/08/28	978	978	973	973	0	+0.00	600	5,957,829,632
[7040]	26/08/27	978	978	971	973	-5.0	-0.51	700	5,957,829,632
[7040]	26/08/26	－	－	－	978	－	－	0	-
[7040]	26/08/25	973	978	973	978	+8	+0.82	500	-
[7040]	26/08/24	964	970	964	970	+3	+0.31	1,000	-
[7040]	26/08/21	967	967	961	967	-1	-0.10	2,500	-
[7040]	26/08/20	970	970	968	968	-2	-0.21	2,800	-
[7040]	26/08/19	973	977	970	970	-7	-0.72	1,900	-
[7040]	26/08/18	977	982	977	977	-5	-0.51	3,400	-
[7040]	26/08/17	982	982	977	982	-7	-0.71	4,000	-
[7040]	26/08/14	990	990	975	989	-6	-0.60	600	-
[7040]	26/08/13	979	995	969	995	+16	+1.63	1,300	-
[7040]	26/08/12	977	979	970	979	+2	+0.20	2,600	-
[7040]	26/08/10	978	978	972	977	+6	+0.62	3,700	-
[7040]	26/08/07	982	1,000	971	971	-11	-1.12	7,200	-
[7040]	26/08/06	984	985	979	982	+4	+0.41	1,200	-
[7040]	26/08/05	979	979	978	978	+1	+0.10	1,800	-
[7040]	26/08/04	978	978	977	977	+2	+0.21	1,700	-
[7040]	26/08/03	983	983	975	975	-6	-0.61	1,200	-
[7040]	26/07/31	977	981	977	981	+1	+0.10	2,400	-
[7040]	26/07/30	977	981	977	980	+8	+0.82	2,900	-
[7040]	26/07/29	974	982	971	972	-3	-0.31	600	-
[7040]	26/07/28	983	983	975	975	-10	-1.02	1,400	-
[7040]	26/07/27	980	985	980	985	－	－	1,000	-
[7040]	26/07/24	－	－	－	974	－	－	0	-
[7040]	26/07/23	980	980	971	974	-6	-0.61	400	-
[7040]	26/07/22	985	985	973	980	+1	+0.10	500	-
[7040]	26/07/21	975	981	966	979	+1	+0.10	3,400	-
[7040]	26/07/17	966	978	953	978	+20	+2.09	4,000	-
[7040]	26/07/16	982	982	958	958	-13	-1.34	1,900	-
[7040]	26/07/15	961	981	961	971	+5	+0.52	1,100	-
[7040]	26/07/14	962	966	962	966	+4	+0.42	300	-
[7040]	26/07/13	983	983	954	962	-18	-1.84	2,900	-
[7040]	26/07/10	979	980	979	980	+1	+0.10	2,200	-
[7040]	26/07/09	974	981	966	979	+13	+1.35	1,000	-
[7040]	26/07/08	972	984	966	966	+4	+0.42	1,400	-
[7040]	26/07/07	957	972	957	962	+6	+0.63	700	-
[7040]	26/07/06	956	971	956	956	+1	+0.10	1,400	-
[7040]	26/07/03	955	972	955	955	+4	+0.42	900	-
[7040]	26/07/02	956	956	951	951	-5	-0.52	900	-
[7040]	26/07/01	965	984	955	956	－	－	5,600	-
[7040]	26/06/30	－	－	－	980	－	－	0	-
[7040]	26/06/29	978	980	968	980	+7	+0.72	1,600	-
[7040]	26/06/26	971	974	965	973	+7	+0.72	1,000	-
[7040]	26/06/25	964	966	964	966	+6	+0.63	500	-
[7040]	26/06/24	960	960	960	960	0	0.00	200	-
[7040]	26/06/23	960	960	944	960	0	0.00	3,800	-
[7040]	26/06/22	960	960	960	960	0	0.00	100	-
[7040]	26/06/19	947	962	947	960	+13	+1.37	1,100	-
[7040]	26/06/18	953	955	945	947	-13	-1.35	2,600	-
[7040]	26/06/17	950	961	945	960	+9	+0.95	5,000	-
[7040]	26/06/16	960	960	951	951	-9	-0.94	1,400	-
[7040]	26/06/15	960	968	960	960	0	0.00	1,700	-
[7040]	26/06/12	951	960	951	960	+10	+1.05	500	-
[7040]	26/06/11	960	960	950	950	-15	-1.55	400	-
[7040]	26/06/10	968	974	965	965	0	0.00	1,500	-
[7040]	26/06/09	960	965	960	965	+9	+0.94	300	-
[7040]	26/06/08	964	964	956	956	-9	-0.93	700	-
[7040]	26/06/05	937	965	937	965	+28	+2.99	1,200	-
[7040]	26/06/04	939	943	937	937	-2	-0.21	5,300	-
[7040]	26/06/03	973	974	912	939	-34	-3.49	25,000	-
[7040]	26/06/02	980	981	973	973	-8	-0.82	2,900	-
[7040]	26/06/01	990	990	977	981	-9	-0.91	4,100	-
[7040]	26/05/29	995	1,000	990	990	-5	-0.50	500	-
[7040]	26/05/28	998	998	986	995	-6	-0.60	3,200	-
[7040]	26/05/27	993	1,001	990	1,001	+6	+0.60	2,500	-
[7040]	26/05/26	995	995	995	995	0	0.00	800	-
[7040]	26/05/25	995	998	995	995	-5	-0.50	500	-
[7040]	26/05/22	986	1,002	986	1,000	+14.0	+1.42	9,300	-
[7040]	26/05/21	987	987	985	986	-1.0	-0.10	1,400	-
[7040]	26/05/20	994	994	987	987	-10.0	-1.00	1,200	-
[7040]	26/05/19	988	998	988	997	+9.0	+0.91	1,900	-
[7040]	26/05/18	994	998	987	988	-15.0	-1.50	1,300	-
[7040]	26/05/15	991	1,003	991	1,003	+12.0	+1.21	500	-
[7040]	26/05/14	1,002	1,002	990	991	+1.0	+0.10	900	-
[7040]	26/05/13	999	999	990	990	-9.0	-0.90	1,300	-
[7040]	26/05/12	999	999	998	999	0	+0.00	500	-
[7040]	26/05/11	1,004	1,004	990	999	-9.0	-0.89	900	-
[7040]	26/05/08	1,015	1,035	993	1,008	+2.0	+0.20	4,000	-
[7040]	26/05/07	1,000	1,012	1,000	1,006	+14.0	+1.41	1,900	-
[7040]	26/05/01	995	997	988	992	-3.0	-0.30	2,000	-
[7040]	26/04/30	994	995	988	995	+1.0	+0.10	1,600	-
[7040]	26/04/28	1,000	1,000	994	994	+2.0	+0.20	700	-
[7040]	26/04/27	991	995	991	992	+1	+0.10	800	-
[7040]	26/04/24	993	999	988	991	-6	-0.60	2,800	-
[7040]	26/04/23	986	999	984	997	+12	+1.22	3,400	-
[7040]	26/04/22	998	1,000	982	985	-13	-1.30	5,100	-
[7040]	26/04/21	999	1,001	998	998	0	0.00	900	-
[7040]	26/04/20	998	1,004	998	998	0	0.00	2,500	-
[7040]	26/04/17	1,000	1,000	992	998	-1	-0.10	2,300	-
[7040]	26/04/16	1,004	1,009	999	999	-3	-0.30	2,800	-
[7040]	26/04/15	1,007	1,007	1,002	1,002	-4	-0.40	2,100	-
[7040]	26/04/14	1,013	1,013	1,003	1,006	-10	-0.98	2,200	-
[7040]	26/04/13	1,021	1,021	1,004	1,016	-15	-1.45	1,000	-
[7040]	26/04/10	1,038	1,038	1,031	1,031	-7	-0.67	1,300	-
[7040]	26/04/09	1,063	1,063	1,036	1,038	-18	-1.70	2,400	-
[7040]	26/04/08	1,050	1,060	1,026	1,056	+7	+0.67	8,300	-
[7040]	26/04/07	1,044	1,053	1,029	1,049	-1	-0.10	2,000	-
[7040]	26/04/06	1,036	1,062	1,032	1,050	+5	+0.48	3,300	-
[7040]	26/04/03	1,032	1,047	1,029	1,045	+5	+0.48	1,000	-
[7040]	26/04/02	1,054	1,057	972	1,040	-13	-1.23	8,600	-
[7040]	26/04/01	1,026	1,054	1,026	1,053	+27	+2.63	1,000	-
[7040]	26/03/31	1,043	1,043	1,026	1,026	-17	-1.63	2,000	-
[7040]	26/03/30	1,021	1,065	1,021	1,043	-85	-7.54	6,700	-
[7040]	26/03/27	1,118	1,128	1,099	1,128	+10	+0.89	4,300	-
[7040]	26/03/26	1,115	1,139	1,100	1,118	+12	+1.08	10,100	-
[7040]	26/03/25	1,097	1,106	1,083	1,106	+35	+3.27	4,900	-
[7040]	26/03/24	1,059	1,075	1,059	1,071	+13	+1.23	3,100	-
[7040]	26/03/23	1,061	1,077	1,057	1,058	+1	+0.09	3,600	-
[7040]	26/03/19	1,065	1,077	1,057	1,057	-8	-0.75	3,900	-
[7040]	26/03/18	1,074	1,074	1,055	1,065	+12	+1.14	1,600	-
[7040]	26/03/17	1,063	1,067	1,053	1,053	-10	-0.94	1,900	-
[7040]	26/03/16	1,075	1,075	1,051	1,063	-21	-1.94	5,600	-
[7040]	26/03/13	1,094	1,096	1,073	1,084	-33	-2.95	5,000	-
[7040]	26/03/12	1,125	1,125	1,101	1,117	-6	-0.53	3,400	-
[7040]	26/03/11	1,109	1,156	1,095	1,123	+20	+1.81	8,400	-
[7040]	26/03/10	1,100	1,105	1,083	1,103	+21	+1.94	2,100	-
[7040]	26/03/09	1,106	1,106	1,070	1,082	-14	-1.28	5,300	-
[7040]	26/03/06	1,087	1,118	1,071	1,096	+6	+0.55	8,200	-
[7040]	26/03/05	1,093	1,097	1,077	1,090	+6	+0.55	3,800	-
[7040]	26/03/04	1,063	1,085	1,050	1,084	-4	-0.37	8,300	-
[7040]	26/03/03	1,095	1,095	1,061	1,088	-2	-0.18	3,700	-
[7040]	26/03/02	1,067	1,120	1,067	1,090	+28	+2.64	9,800	-
[7040]	26/02/27	1,077	1,098	1,051	1,062	-7	-0.65	8,100	-
[7040]	26/02/26	1,045	1,081	1,045	1,069	+24	+2.30	2,300	-
[7040]	26/02/25	1,049	1,060	1,045	1,045	+8	+0.77	4,200	-
[7040]	26/02/24	1,033	1,038	1,030	1,037	+8	+0.78	4,200	-
[7040]	26/02/20	1,016	1,030	1,016	1,029	+11	+1.08	2,000	-
[7040]	26/02/19	1,016	1,018	1,016	1,018	+2	+0.20	1,600	-
[7040]	26/02/18	1,018	1,018	1,016	1,016	0	0.00	800	-
[7040]	26/02/17	1,015	1,018	1,015	1,016	+1	+0.10	2,500	-
[7040]	26/02/16	1,017	1,019	1,010	1,015	-4	-0.39	3,000	-
[7040]	26/02/13	1,017	1,019	1,011	1,019	+5	+0.49	2,600	-
[7040]	26/02/12	1,014	1,016	1,013	1,014	+1	+0.10	4,200	-
[7040]	26/02/10	1,000	1,013	998	1,013	-6	-0.59	11,100	-
[7040]	26/02/09	1,045	1,297	1,015	1,019	-11	-1.07	140,400	-
[7040]	26/02/06	1,027	1,030	1,025	1,030	+3	+0.29	1,100	-
[7040]	26/02/05	1,012	1,027	1,012	1,027	+15	+1.48	1,900	-
[7040]	26/02/04	1,023	1,026	1,000	1,012	-10	-0.98	900	-