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
[7041]	26/10/29	306	308	301	304	-2.0	-0.65	9,800	1,695,445,760
[7041]	26/10/28	304	309	303	306	-1.0	-0.33	6,100	1,706,599,936
[7041]	26/10/27	306	309	300	307	-2.0	-0.65	14,000	1,712,177,024
[7041]	26/10/26	312	312	308	309	-2.0	-0.64	8,500	1,723,331,328
[7041]	26/10/23	313	313	308	311	-4.0	-1.27	8,500	1,734,485,504
[7041]	26/10/22	314	317	313	315	-3.0	-0.94	2,500	1,756,794,112
[7041]	26/10/21	318	318	316	318	0	+0.00	1,300	1,773,525,376
[7041]	26/10/20	317	318	314	318	+4.0	+1.27	6,400	1,773,525,376
[7041]	26/10/19	314	316	310	314	-3.0	-0.95	10,200	1,751,216,896
[7041]	26/10/16	318	324	316	317	-1.0	-0.31	6,100	1,767,948,288
[7041]	26/10/15	318	324	317	318	+1.0	+0.32	8,900	1,773,525,376
[7041]	26/10/14	322	322	317	317	-4.0	-1.25	3,700	1,767,948,288
[7041]	26/10/13	319	322	319	321	-1.0	-0.31	1,700	1,790,256,768
[7041]	26/10/09	324	325	322	322	+3.0	+0.94	4,000	1,795,833,984
[7041]	26/10/08	319	325	319	319	0	+0.00	5,400	1,779,102,592
[7041]	26/10/07	322	325	316	319	-3.0	-0.93	12,600	1,779,102,592
[7041]	26/10/06	320	325	320	322	+4.0	+1.26	5,800	1,795,833,984
[7041]	26/10/05	326	328	312	318	-6.0	-1.85	16,800	1,773,525,376
[7041]	26/10/02	331	339	323	324	-8.0	-2.41	11,400	1,806,988,160
[7041]	26/10/01	333	333	332	332	-3.0	-0.90	5,300	1,851,605,120
[7041]	26/09/30	340	340	331	335	+2.0	+0.60	5,300	1,868,336,512
[7041]	26/09/29	323	334	323	333	-4.0	-1.19	21,600	1,857,182,336
[7041]	26/09/28	345	346	335	337	-8.0	-2.32	33,100	1,879,490,816
[7041]	26/09/25	346	346	342	345	+2.0	+0.58	16,400	1,924,107,776
[7041]	26/09/24	341	345	341	343	+3.0	+0.88	6,000	1,912,953,472
[7041]	26/09/18	344	345	340	340	-8.0	-2.30	7,400	1,896,222,208
[7041]	26/09/17	341	348	341	348	+9.0	+2.65	3,300	1,940,839,168
[7041]	26/09/16	344	345	334	339	-4.0	-1.17	11,000	1,890,644,992
[7041]	26/09/15	346	350	326	343	-2.0	-0.58	23,000	1,912,953,472
[7041]	26/09/14	353	355	344	345	0	+0.00	4,700	1,924,107,776
[7041]	26/09/11	356	356	345	345	-6.0	-1.71	4,400	1,924,107,776
[7041]	26/09/10	352	352	351	351	0	+0.00	1,600	1,957,570,560
[7041]	26/09/09	356	356	351	351	-4.0	-1.13	2,700	1,957,570,560
[7041]	26/09/08	355	355	355	355	0	+0.00	500	1,979,879,040
[7041]	26/09/07	358	358	355	355	-3.0	-0.84	3,900	1,979,879,040
[7041]	26/09/04	359	360	357	358	-1.0	-0.28	6,000	1,996,610,432
[7041]	26/09/03	356	359	352	359	+3.0	+0.84	3,900	2,002,187,520
[7041]	26/09/02	354	356	353	356	+2.0	+0.56	5,700	1,985,456,128
[7041]	26/09/01	352	354	352	354	+2.0	+0.57	6,500	1,974,301,952
[7041]	26/08/31	351	352	349	352	+7.0	+2.03	7,000	1,963,147,648
[7041]	26/08/28	346	350	345	345	0	+0.00	2,000	1,924,107,776
[7041]	26/08/27	353	353	345	345	0	+0.00	3,600	1,924,107,776
[7041]	26/08/26	344	352	344	345	0	+0.00	5,500	1,924,107,776
[7041]	26/08/25	346	346	343	345	-2.0	-0.58	3,300	1,924,107,776
[7041]	26/08/24	351	351	346	347	+1.0	+0.29	4,500	1,935,262,080
[7041]	26/08/21	346	346	346	346	+1.0	+0.29	1,100	1,929,684,864
[7041]	26/08/20	347	347	345	345	-2.0	-0.58	1,200	1,924,107,776
[7041]	26/08/19	342	348	342	347	-2.0	-0.57	2,800	1,935,262,080
[7041]	26/08/18	349	349	349	349	0	+0.00	2,300	1,946,416,256
[7041]	26/08/17	336	349	333	349	+9.0	+2.65	14,000	1,946,416,256
[7041]	26/08/14	344	345	340	340	0	+0.00	6,500	1,896,222,208
[7041]	26/08/13	341	341	337	340	-4.0	-1.16	4,200	1,896,222,208
[7041]	26/08/12	346	346	340	344	-2.0	-0.58	3,500	1,918,530,688
[7041]	26/08/10	340	348	340	346	+4.0	+1.17	14,200	1,929,684,864
[7041]	26/08/07	345	347	342	342	-4.0	-1.16	5,900	1,907,376,384
[7041]	26/08/06	349	349	344	346	-1.0	-0.29	7,800	1,929,684,864
[7041]	26/08/05	354	354	347	347	-2.0	-0.57	1,700	1,935,262,080
[7041]	26/08/04	355	355	347	349	-4.0	-1.13	4,400	1,946,416,256
[7041]	26/08/03	348	356	348	353	+1.0	+0.28	3,000	1,968,724,736
[7041]	26/07/31	356	359	350	352	-3.0	-0.85	6,700	1,963,147,648
[7041]	26/07/30	356	359	352	355	-1.0	-0.28	1,400	1,979,879,040
[7041]	26/07/29	345	357	345	356	+8.0	+2.30	3,000	1,985,456,128
[7041]	26/07/28	348	348	345	348	+6.0	+1.75	3,800	1,940,839,168
[7041]	26/07/27	355	355	341	342	-5.0	-1.44	9,700	1,907,376,384
[7041]	26/07/24	350	360	345	347	+1.0	+0.29	7,800	1,935,262,080
[7041]	26/07/23	346	347	345	346	-1.0	-0.29	7,300	1,929,684,864
[7041]	26/07/22	352	352	346	347	-5.0	-1.42	17,000	1,935,262,080
[7041]	26/07/21	349	355	345	352	+5.0	+1.44	9,200	1,963,147,648
[7041]	26/07/17	361	362	345	347	-12	-3.34	22,800	-
[7041]	26/07/16	364	365	358	359	-2	-0.55	17,200	-
[7041]	26/07/15	367	367	360	361	-4	-1.10	12,900	-
[7041]	26/07/14	367	367	362	365	+2	+0.55	9,900	-
[7041]	26/07/13	366	366	363	363	-2	-0.55	13,200	-
[7041]	26/07/10	367	367	360	365	+6	+1.67	10,000	-
[7041]	26/07/09	359	360	355	359	0	0.00	8,000	-
[7041]	26/07/08	366	366	357	359	-6	-1.64	15,100	-
[7041]	26/07/07	367	367	361	365	+2	+0.55	9,900	-
[7041]	26/07/06	360	364	357	363	+11	+3.13	24,500	-
[7041]	26/07/03	350	352	340	352	+1	+0.28	43,200	-
[7041]	26/07/02	347	351	319	351	+4	+1.15	159,800	-
[7041]	26/07/01	268	347	267	347	+80	+29.96	35,700	-
[7041]	26/06/30	261	267	261	267	+9	+3.49	15,000	-
[7041]	26/06/29	259	262	258	258	+1	+0.39	1,700	-
[7041]	26/06/26	256	257	255	257	+7	+2.80	1,800	-
[7041]	26/06/25	253	253	249	250	-2	-0.79	26,100	-
[7041]	26/06/24	252	252	248	252	0	0.00	2,800	-
[7041]	26/06/23	255	255	252	252	0	0.00	1,500	-
[7041]	26/06/22	253	255	250	252	-3	-1.18	4,700	-
[7041]	26/06/19	255	268	255	255	-5	-1.92	3,500	-
[7041]	26/06/18	256	260	256	260	+5	+1.96	900	-
[7041]	26/06/17	263	263	255	255	-3	-1.16	10,300	-
[7041]	26/06/16	263	263	255	258	-3	-1.15	3,200	-
[7041]	26/06/15	267	267	251	261	-2	-0.76	5,600	-
[7041]	26/06/12	265	265	263	263	-5	-1.87	900	-
[7041]	26/06/11	267	268	267	268	+4	+1.52	300	-
[7041]	26/06/10	268	268	264	264	-2	-0.75	2,200	-
[7041]	26/06/09	266	266	266	266	+7	+2.70	400	-
[7041]	26/06/08	254	260	254	259	+3	+1.17	2,900	-
[7041]	26/06/05	253	258	251	256	+3	+1.19	6,400	-
[7041]	26/06/04	270	270	240	253	－	－	29,800	-
[7041]	26/06/03	－	－	－	270	－	－	0	-
[7041]	26/06/02	268	270	268	270	-1	-0.37	1,100	-
[7041]	26/06/01	272	272	268	271	+3	+1.12	2,400	-
[7041]	26/05/29	267	272	264	268	-1	-0.37	4,500	-
[7041]	26/05/28	270	272	263	269	+2	+0.75	5,100	-
[7041]	26/05/27	276	278	265	267	-12	-4.30	9,300	-
[7041]	26/05/26	279	279	279	279	-3	-1.06	1,900	-
[7041]	26/05/25	283	283	281	282	+3	+1.08	4,400	-
[7041]	26/05/22	282	282	278	279	-3.0	-1.06	3,900	-
[7041]	26/05/21	287	293	280	282	-5.0	-1.74	7,100	-
[7041]	26/05/20	291	296	286	287	-4.0	-1.37	4,200	-
[7041]	26/05/19	293	295	290	291	-2.0	-0.68	2,000	-
[7041]	26/05/18	293	293	292	293	0	+0.00	12,900	-
[7041]	26/05/15	303	304	293	293	-6.0	-2.01	3,900	-
[7041]	26/05/14	298	303	298	299	-2.0	-0.66	1,700	-
[7041]	26/05/13	301	301	301	301	0	+0.00	100	-
[7041]	26/05/12	301	301	301	301	0	+0.00	100	-
[7041]	26/05/11	303	310	301	301	-2.0	-0.66	3,600	-
[7041]	26/05/08	305	305	303	303	-1.0	-0.33	1,000	-
[7041]	26/05/07	308	308	304	304	-1.0	-0.33	1,200	-
[7041]	26/05/01	308	308	305	305	0	+0.00	1,300	-
[7041]	26/04/30	302	305	302	305	+3.0	+0.99	400	-
[7041]	26/04/28	303	303	302	302	0	+0.00	1,200	-
[7041]	26/04/27	312	312	300	302	-6	-1.95	6,600	-
[7041]	26/04/24	306	308	303	308	+2	+0.65	1,000	-
[7041]	26/04/23	304	306	304	306	+3	+0.99	300	-
[7041]	26/04/22	306	307	302	303	-2	-0.66	7,000	-
[7041]	26/04/21	304	308	304	305	-1	-0.33	3,500	-
[7041]	26/04/20	306	307	306	306	0	0.00	600	-
[7041]	26/04/17	308	308	306	306	-2	-0.65	300	-
[7041]	26/04/16	309	309	308	308	+2	+0.65	400	-
[7041]	26/04/15	308	308	306	306	-2	-0.65	800	-
[7041]	26/04/14	309	311	308	308	-4	-1.28	10,900	-
[7041]	26/04/13	312	312	312	312	+3	+0.97	1,000	-
[7041]	26/04/10	315	315	308	309	-5	-1.59	1,000	-
[7041]	26/04/09	313	314	312	314	+5	+1.62	5,400	-
[7041]	26/04/08	313	313	309	309	+4	+1.31	1,500	-
[7041]	26/04/07	318	318	305	305	-14	-4.39	3,700	-
[7041]	26/04/06	309	319	309	319	+12	+3.91	300	-
[7041]	26/04/03	304	311	304	307	+3	+0.99	300	-
[7041]	26/04/02	305	310	304	304	-1	-0.33	500	-
[7041]	26/04/01	307	311	305	305	+5	+1.67	1,900	-
[7041]	26/03/31	309	309	300	300	-5	-1.64	1,700	-
[7041]	26/03/30	305	306	305	305	0	0.00	500	-
[7041]	26/03/27	308	308	305	305	0	0.00	200	-
[7041]	26/03/26	306	307	305	305	-1	-0.33	500	-
[7041]	26/03/25	309	309	306	306	+3	+0.99	2,800	-
[7041]	26/03/24	304	307	302	303	-1	-0.33	1,000	-
[7041]	26/03/23	307	307	295	304	-9	-2.88	5,800	-
[7041]	26/03/19	316	320	309	313	-4	-1.26	2,300	-
[7041]	26/03/18	320	320	317	317	-3	-0.94	2,100	-
[7041]	26/03/17	320	320	320	320	+3	+0.95	300	-
[7041]	26/03/16	318	319	316	317	-3	-0.94	3,100	-
[7041]	26/03/13	319	320	319	320	－	－	600	-
[7041]	26/03/12	－	－	－	323	－	－	0	-
[7041]	26/03/11	320	324	320	323	+4	+1.25	2,600	-
[7041]	26/03/10	319	327	316	319	+4	+1.27	16,100	-
[7041]	26/03/09	314	318	308	315	-6	-1.87	13,400	-
[7041]	26/03/06	317	321	316	321	+4	+1.26	3,900	-
[7041]	26/03/05	321	323	317	317	+4	+1.28	10,100	-
[7041]	26/03/04	323	323	312	313	-11	-3.40	12,500	-
[7041]	26/03/03	325	330	324	324	-2	-0.61	3,300	-
[7041]	26/03/02	333	333	326	326	-4	-1.21	3,400	-
[7041]	26/02/27	330	331	329	330	+3	+0.92	2,700	-
[7041]	26/02/26	327	330	327	327	+1	+0.31	1,500	-
[7041]	26/02/25	330	330	326	326	-2	-0.61	16,900	-
[7041]	26/02/24	331	331	328	328	-3	-0.91	16,400	-
[7041]	26/02/20	333	334	328	331	-5	-1.49	3,300	-
[7041]	26/02/19	326	337	326	336	+10	+3.07	7,300	-
[7041]	26/02/18	324	329	324	326	+2	+0.62	5,400	-
[7041]	26/02/17	326	329	322	324	-3	-0.92	7,300	-
[7041]	26/02/16	327	329	324	327	0	0.00	9,800	-
[7041]	26/02/13	325	327	322	327	+2	+0.62	7,900	-
[7041]	26/02/12	326	327	323	325	0	0.00	3,600	-
[7041]	26/02/10	323	328	323	325	+1	+0.31	2,200	-
[7041]	26/02/09	326	326	323	324	+1	+0.31	2,700	-
[7041]	26/02/06	324	328	323	323	0	0.00	3,500	-
[7041]	26/02/05	323	327	321	323	-2	-0.62	8,600	-
[7041]	26/02/04	325	328	325	325	0	0.00	1,200	-
[7041]	26/02/03	332	332	325	325	-5	-1.52	3,000	-
[7041]	26/02/02	337	337	330	330	+1	+0.30	3,800	-
[7041]	26/01/30	330	330	326	329	-1	-0.30	1,000	-
[7041]	26/01/29	326	330	326	330	+3	+0.92	1,300	-
[7041]	26/01/28	328	333	327	327	-1	-0.30	7,100	-
[7041]	26/01/27	326	328	326	328	+3	+0.92	1,100	-
[7041]	26/01/26	331	331	324	325	-8	-2.40	7,000	-
[7041]	26/01/23	333	334	332	333	-1	-0.30	2,300	-
[7041]	26/01/22	331	336	331	334	+4	+1.21	5,600	-
[7041]	26/01/21	334	334	328	330	-1	-0.30	6,200	-
[7041]	26/01/20	333	334	331	331	+2	+0.61	500	-
[7041]	26/01/19	336	336	328	329	-2	-0.60	3,500	-
[7041]	26/01/16	333	335	330	331	0	0.00	3,800	-
[7041]	26/01/15	332	332	325	331	+4	+1.22	4,000	-
[7041]	26/01/14	333	334	327	327	-5	-1.51	3,900	-
[7041]	26/01/13	330	332	329	332	+5	+1.53	4,500	-
[7041]	26/01/09	328	328	327	327	0	0.00	200	-
[7041]	26/01/08	325	328	325	327	+2	+0.62	1,200	-
[7041]	26/01/07	325	325	325	325	0	0.00	1,600	-
[7041]	26/01/06	324	338	322	325	+3	+0.93	8,900	-
[7041]	26/01/05	330	330	312	322	-4	-1.23	11,500	-
[7041]	25/12/30	323	326	321	326	+7	+2.19	6,500	-
[7041]	25/12/29	323	323	319	319	+3	+0.95	1,800	-
[7041]	25/12/26	318	320	316	316	+2	+0.64	6,800	-
[7041]	25/12/25	309	322	309	314	+1	+0.32	36,700	-
[7041]	25/12/24	311	319	310	313	-3	-0.95	45,000	-
[7041]	25/12/23	318	322	316	316	-2	-0.63	18,100	-
[7041]	25/12/22	322	326	318	318	-3	-0.93	4,800	-
[7041]	25/12/19	322	330	320	321	+2	+0.63	11,200	-
[7041]	25/12/18	321	324	319	319	-4	-1.24	5,700	-
[7041]	25/12/17	330	330	321	323	-1	-0.31	9,800	-
[7041]	25/12/16	328	328	324	324	-4	-1.22	4,000	-
[7041]	25/12/15	330	333	328	328	-5	-1.50	8,000	-
[7041]	25/12/12	339	339	333	333	-6	-1.77	5,500	-
[7041]	25/12/11	339	343	339	339	-1	-0.29	2,800	-
[7041]	25/12/10	340	346	338	340	+1	+0.29	5,800	-
[7041]	25/12/09	336	339	336	339	+4	+1.19	1,900	-
[7041]	25/12/08	335	335	331	335	0	0.00	4,100	-
[7041]	25/12/05	335	335	330	335	0	0.00	22,000	-
[7041]	25/12/04	351	351	334	335	-17	-4.83	12,400	-
[7041]	25/12/03	335	352	335	352	+16	+4.76	6,300	-
[7041]	25/12/02	351	351	336	336	-15	-4.27	6,400	-
[7041]	25/12/01	355	355	346	351	-5	-1.40	2,300	-
[7041]	25/11/28	340	361	340	356	+16	+4.71	11,100	-
[7041]	25/11/27	335	340	335	340	+9	+2.72	10,100	-
[7041]	25/11/26	329	334	320	331	+2	+0.61	9,300	-
[7041]	25/11/25	335	338	323	329	-5	-1.50	25,600	-
[7041]	25/11/21	320	391	320	334	+14	+4.38	163,400	-
[7041]	25/11/20	326	327	317	320	-3	-0.93	4,300	-
[7041]	25/11/19	323	328	321	323	+3	+0.94	11,900	-
[7041]	25/11/18	326	326	320	320	-5	-1.54	8,000	-
[7041]	25/11/17	336	336	325	325	-11	-3.27	13,200	-
[7041]	25/11/14	340	369	335	336	-9	-2.61	26,000	-
[7041]	25/11/13	335	345	334	345	+10	+2.99	4,900	-
[7041]	25/11/12	334	336	334	335	+1	+0.30	2,500	-
[7041]	25/11/11	334	336	330	334	+1	+0.30	2,800	-
[7041]	25/11/10	324	333	324	333	+6	+1.83	4,300	-
[7041]	25/11/07	331	332	327	327	-5	-1.51	1,500	-
[7041]	25/11/06	316	333	316	332	+16	+5.06	4,500	-
[7041]	25/11/05	318	323	313	316	-6	-1.86	6,800	-
[7041]	25/11/04	327	327	322	322	-4	-1.23	3,000	-
[7041]	25/10/31	325	326	325	326	+1	+0.31	1,000	-
[7041]	25/10/30	322	330	322	325	+3	+0.93	3,900	-
[7041]	25/10/29	323	323	322	322	-1	-0.31	1,400	-
[7041]	25/10/28	323	324	323	323	0	0.00	600	-
[7041]	25/10/27	323	324	323	323	-1	-0.31	1,900	-
[7041]	25/10/24	323	326	323	324	-1	-0.31	800	-
[7041]	25/10/23	325	325	323	325	0	0.00	400	-
[7041]	25/10/22	320	326	320	325	+5	+1.56	2,400	-
[7041]	25/10/21	319	326	318	320	+1	+0.31	4,300	-
[7041]	25/10/20	323	323	317	319	-2	-0.62	2,400	-
[7041]	25/10/17	314	321	314	321	+1	+0.31	4,900	-
[7041]	25/10/16	317	320	315	320	0	0.00	5,800	-
[7041]	25/10/15	325	325	320	320	-1	-0.31	1,400	-
[7041]	25/10/14	327	327	321	321	-9	-2.73	16,000	-
[7041]	25/10/10	329	330	328	330	+1	+0.30	1,600	-
[7041]	25/10/09	327	333	327	329	+2	+0.61	600	-
[7041]	25/10/08	333	333	324	327	-6	-1.80	2,700	-
[7041]	25/10/07	326	341	326	333	+7	+2.15	5,300	-
[7041]	25/10/06	329	340	325	326	-3	-0.91	4,200	-
[7041]	25/10/03	338	338	318	329	-11	-3.24	13,900	-
[7041]	25/10/02	331	340	331	340	+12	+3.66	1,800	-
[7041]	25/10/01	347	347	328	328	-19	-5.48	6,200	-
[7041]	25/09/30	343	347	343	347	+5	+1.46	1,100	-
[7041]	25/09/29	350	350	342	342	-6	-1.72	5,700	-
[7041]	25/09/26	344	348	329	348	+5	+1.46	20,000	-
[7041]	25/09/25	350	351	341	343	-6	-1.72	1,600	-
[7041]	25/09/24	355	357	340	349	-1	-0.29	5,100	-
[7041]	25/09/22	363	363	350	350	-7	-1.96	4,200	-
[7041]	25/09/19	364	370	353	357	-10	-2.72	5,500	-
[7041]	25/09/18	358	369	358	367	+7	+1.94	3,400	-
[7041]	25/09/17	365	369	358	360	-5	-1.37	8,300	-
[7041]	25/09/16	366	366	364	365	-3	-0.82	1,600	-
[7041]	25/09/12	366	368	366	368	0	0.00	2,400	-
[7041]	25/09/11	362	369	354	368	0	0.00	10,800	-
[7041]	25/09/10	377	377	361	368	-8	-2.13	6,100	-
[7041]	25/09/09	387	387	376	376	-10	-2.59	4,100	-
[7041]	25/09/08	392	396	380	386	+10	+2.66	10,500	-
[7041]	25/09/05	366	398	366	376	+8	+2.17	28,900	-