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
[7042]	26/10/29	659	661	639	661	+7.0	+1.07	700	2,284,290,304
[7042]	26/10/28	639	654	639	654	-5.0	-0.76	2,800	2,260,099,840
[7042]	26/10/27	653	659	650	659	-4.0	-0.60	900	2,277,378,816
[7042]	26/10/26	658	663	655	663	-6.0	-0.90	1,700	2,291,202,048
[7042]	26/10/23	705	705	666	669	+4.0	+0.60	4,300	2,311,936,768
[7042]	26/10/22	663	665	656	665	-8.0	-1.19	900	2,298,113,536
[7042]	26/10/21	－	－	－	673	－	－	0	-
[7042]	26/10/20	669	673	669	673	-2.0	-0.30	200	2,325,760,256
[7042]	26/10/19	657	675	657	675	+18.0	+2.74	800	2,332,671,744
[7042]	26/10/16	652	659	652	657	-5.0	-0.76	1,200	2,270,467,072
[7042]	26/10/15	－	－	－	662	－	－	0	-
[7042]	26/10/14	－	－	－	662	－	－	0	-
[7042]	26/10/13	654	662	653	662	+5.0	+0.76	1,000	2,287,746,304
[7042]	26/10/09	670	670	657	657	-8.0	-1.20	1,600	2,270,467,072
[7042]	26/10/08	671	671	663	665	-10.0	-1.48	1,400	2,298,113,536
[7042]	26/10/07	668	675	668	675	+2.0	+0.30	2,000	2,332,671,744
[7042]	26/10/06	664	674	664	673	+6.0	+0.90	2,700	2,325,760,256
[7042]	26/10/05	670	677	665	667	-11.0	-1.62	1,200	2,305,025,280
[7042]	26/10/02	677	680	661	678	-9.0	-1.31	2,700	2,343,039,232
[7042]	26/10/01	694	694	686	687	-14.0	-2.00	700	2,374,141,440
[7042]	26/09/30	671	701	671	701	+22.0	+3.24	900	2,422,522,880
[7042]	26/09/29	665	679	665	679	+7.0	+1.04	500	2,346,494,976
[7042]	26/09/28	668	672	668	672	+3.0	+0.45	500	2,322,304,256
[7042]	26/09/25	677	677	669	669	+2.0	+0.30	1,400	2,311,936,768
[7042]	26/09/24	664	684	664	667	+2.0	+0.30	3,300	2,305,025,280
[7042]	26/09/18	665	672	662	665	-3.0	-0.45	1,700	2,298,113,536
[7042]	26/09/17	689	689	647	668	-25.0	-3.61	8,800	2,308,481,024
[7042]	26/09/16	698	698	680	693	-4.0	-0.57	1,700	2,394,876,416
[7042]	26/09/15	688	697	688	697	+2.0	+0.29	800	2,408,699,648
[7042]	26/09/14	700	700	682	695	-10.0	-1.42	4,200	2,401,787,904
[7042]	26/09/11	694	730	674	705	+41.0	+6.17	26,500	2,436,346,112
[7042]	26/09/10	666	666	664	664	0	+0.00	1,100	2,294,657,792
[7042]	26/09/09	667	674	664	664	-7.0	-1.04	800	2,294,657,792
[7042]	26/09/08	672	673	661	671	-1.0	-0.15	1,900	2,318,848,512
[7042]	26/09/07	665	672	665	672	+4.0	+0.60	500	2,322,304,256
[7042]	26/09/04	686	687	661	668	-22.0	-3.19	5,500	2,308,481,024
[7042]	26/09/03	700	706	674	690	-13.0	-1.85	4,700	2,384,508,928
[7042]	26/09/02	689	703	689	703	+10.0	+1.44	600	2,429,434,368
[7042]	26/09/01	703	703	693	693	-4.0	-0.57	400	2,394,876,416
[7042]	26/08/31	689	698	689	697	+3.0	+0.43	600	2,408,699,648
[7042]	26/08/28	691	705	691	694	-3.0	-0.43	2,900	2,398,332,160
[7042]	26/08/27	692	699	690	697	+2.0	+0.29	1,200	2,408,699,648
[7042]	26/08/26	700	708	690	695	-14.0	-1.97	6,100	2,401,787,904
[7042]	26/08/25	712	713	709	709	-2.0	-0.28	1,300	2,450,169,344
[7042]	26/08/24	700	711	700	711	+11.0	+1.57	1,300	2,457,080,832
[7042]	26/08/21	715	719	698	700	-8.0	-1.13	4,200	2,419,066,880
[7042]	26/08/20	722	725	708	708	-14.0	-1.94	4,400	2,446,713,600
[7042]	26/08/19	715	722	715	722	+7.0	+0.98	2,200	2,495,094,784
[7042]	26/08/18	719	724	707	715	+11.0	+1.56	4,200	2,470,904,064
[7042]	26/08/17	697	705	697	704	+7.0	+1.00	3,600	2,432,890,368
[7042]	26/08/14	713	713	697	697	-7.0	-0.99	1,900	2,408,699,648
[7042]	26/08/13	698	704	696	704	0	+0.00	2,700	2,432,890,368
[7042]	26/08/12	688	704	688	704	+6.0	+0.86	4,100	2,432,890,368
[7042]	26/08/10	692	699	691	698	+12.0	+1.75	2,600	2,412,155,392
[7042]	26/08/07	680	688	680	686	+12.0	+1.78	13,600	2,370,685,696
[7042]	26/08/06	664	677	663	674	+3.0	+0.45	4,700	2,329,216,000
[7042]	26/08/05	649	671	646	671	+17.0	+2.60	6,100	2,318,848,512
[7042]	26/08/04	671	671	650	654	0	+0.00	1,500	2,260,099,840
[7042]	26/08/03	648	654	648	654	+6.0	+0.93	1,700	2,260,099,840
[7042]	26/07/31	645	648	645	648	+13.0	+2.05	400	2,239,364,864
[7042]	26/07/30	662	662	632	635	-26.0	-3.93	5,200	2,194,439,424
[7042]	26/07/29	652	670	650	661	+1.0	+0.15	700	2,284,290,304
[7042]	26/07/28	666	666	655	660	-16.0	-2.37	1,800	2,280,834,560
[7042]	26/07/27	680	680	675	676	+2.0	+0.30	1,000	2,336,127,488
[7042]	26/07/24	679	680	671	674	+15.0	+2.28	6,600	2,329,216,000
[7042]	26/07/23	652	659	644	659	+6.0	+0.92	1,200	2,277,378,816
[7042]	26/07/22	659	660	653	653	-10.0	-1.51	1,600	2,256,643,840
[7042]	26/07/21	653	668	653	663	+10.0	+1.53	2,000	2,291,202,048
[7042]	26/07/17	674	674	640	653	-20	-2.97	2,000	-
[7042]	26/07/16	654	673	654	673	+12	+1.82	800	-
[7042]	26/07/15	664	664	648	661	-9	-1.34	2,000	-
[7042]	26/07/14	652	700	650	670	+28	+4.36	10,700	-
[7042]	26/07/13	648	648	638	642	-8	-1.23	400	-
[7042]	26/07/10	650	650	650	650	+4	+0.62	100	-
[7042]	26/07/09	639	646	639	646	-1	-0.15	200	-
[7042]	26/07/08	643	650	640	647	-1	-0.15	1,100	-
[7042]	26/07/07	645	648	645	648	-1	-0.15	400	-
[7042]	26/07/06	645	650	640	649	+11	+1.72	1,900	-
[7042]	26/07/03	631	638	631	638	+4	+0.63	5,900	-
[7042]	26/07/02	634	634	634	634	+1	+0.16	200	-
[7042]	26/07/01	616	633	616	633	+17	+2.76	200	-
[7042]	26/06/30	615	616	615	616	-9	-1.44	700	-
[7042]	26/06/29	615	625	610	625	0	0.00	2,000	-
[7042]	26/06/26	623	632	607	625	-8	-1.26	3,200	-
[7042]	26/06/25	636	636	627	633	+2	+0.32	2,300	-
[7042]	26/06/24	630	636	611	631	+1	+0.16	5,500	-
[7042]	26/06/23	630	633	629	630	0	0.00	900	-
[7042]	26/06/22	570	638	570	630	+60	+10.53	11,400	-
[7042]	26/06/19	575	575	570	570	+1	+0.18	400	-
[7042]	26/06/18	576	576	566	569	-7	-1.22	3,700	-
[7042]	26/06/17	570	576	568	576	+5	+0.88	5,200	-
[7042]	26/06/16	575	575	570	571	-4	-0.70	3,700	-
[7042]	26/06/15	572	575	572	575	+3	+0.52	600	-
[7042]	26/06/12	580	584	572	572	+2	+0.35	1,600	-
[7042]	26/06/11	578	578	570	570	-8	-1.38	2,800	-
[7042]	26/06/10	591	591	578	578	-10	-1.70	2,300	-
[7042]	26/06/09	585	588	585	588	+2	+0.34	3,200	-
[7042]	26/06/08	596	596	586	586	-2	-0.34	2,100	-
[7042]	26/06/05	590	593	588	588	-3	-0.51	2,900	-
[7042]	26/06/04	591	591	590	591	-6	-1.01	500	-
[7042]	26/06/03	598	598	597	597	+6	+1.02	200	-
[7042]	26/06/02	601	601	591	591	-8	-1.34	500	-
[7042]	26/06/01	592	599	589	599	+7	+1.18	7,100	-
[7042]	26/05/29	592	593	592	592	-4	-0.67	2,300	-
[7042]	26/05/28	592	596	592	596	+4	+0.68	3,500	-
[7042]	26/05/27	592	592	592	592	-1	-0.17	300	-
[7042]	26/05/26	593	593	593	593	0	0.00	1,100	-
[7042]	26/05/25	594	597	593	593	-7	-1.17	2,800	-
[7042]	26/05/22	600	600	595	600	+2.0	+0.33	3,200	-
[7042]	26/05/21	598	599	593	598	+3.0	+0.50	900	-
[7042]	26/05/20	595	598	595	595	0	+0.00	1,200	-
[7042]	26/05/19	596	596	590	595	-4.0	-0.67	3,200	-
[7042]	26/05/18	601	602	591	599	-2.0	-0.33	6,300	-
[7042]	26/05/15	600	601	600	601	-7.0	-1.15	2,500	-
[7042]	26/05/14	603	609	600	608	-5.0	-0.82	5,600	-
[7042]	26/05/13	612	613	612	613	+11.0	+1.83	1,300	-
[7042]	26/05/12	602	602	601	602	0	+0.00	1,900	-
[7042]	26/05/11	618	618	602	602	-19.0	-3.06	4,400	-
[7042]	26/05/08	602	621	602	621	+9.0	+1.47	2,400	-
[7042]	26/05/07	610	614	610	612	+5.0	+0.82	2,700	-
[7042]	26/05/01	620	620	603	607	-4.0	-0.65	2,600	-
[7042]	26/04/30	616	616	611	611	-2.0	-0.33	700	-
[7042]	26/04/28	618	618	613	613	-6.0	-0.97	500	-
[7042]	26/04/27	620	620	619	619	+2	+0.32	400	-
[7042]	26/04/24	616	617	616	617	+1	+0.16	900	-
[7042]	26/04/23	622	622	615	616	-7	-1.12	700	-
[7042]	26/04/22	622	623	603	623	+4	+0.65	4,400	-
[7042]	26/04/21	619	623	619	619	0	0.00	4,900	-
[7042]	26/04/20	622	622	617	619	-3	-0.48	1,100	-
[7042]	26/04/17	625	625	621	622	-2	-0.32	3,100	-
[7042]	26/04/16	622	629	622	624	-6	-0.95	5,100	-
[7042]	26/04/15	631	633	620	630	-1	-0.16	2,300	-
[7042]	26/04/14	632	632	631	631	-1	-0.16	1,200	-
[7042]	26/04/13	629	638	629	632	-5	-0.78	2,800	-
[7042]	26/04/10	633	637	628	637	+4	+0.63	2,200	-
[7042]	26/04/09	629	633	629	633	-4	-0.63	400	-
[7042]	26/04/08	639	639	637	637	+7	+1.11	2,700	-
[7042]	26/04/07	636	636	626	630	-6	-0.94	2,600	-
[7042]	26/04/06	641	641	636	636	-7	-1.09	3,000	-
[7042]	26/04/03	648	652	642	643	-5	-0.77	3,600	-
[7042]	26/04/02	642	648	634	648	+6	+0.93	4,200	-
[7042]	26/04/01	644	645	631	642	+8	+1.26	4,600	-
[7042]	26/03/31	644	649	634	634	-11	-1.71	7,700	-
[7042]	26/03/30	638	652	638	645	-50	-7.19	12,400	-
[7042]	26/03/27	679	711	677	695	+8	+1.16	9,400	-
[7042]	26/03/26	681	687	675	687	+1	+0.15	2,100	-
[7042]	26/03/25	687	689	685	686	+4	+0.59	4,300	-
[7042]	26/03/24	682	683	682	682	+3	+0.44	1,700	-
[7042]	26/03/23	680	687	673	679	-4	-0.59	4,700	-
[7042]	26/03/19	680	685	673	683	+5	+0.74	2,800	-
[7042]	26/03/18	678	678	678	678	+1	+0.15	200	-
[7042]	26/03/17	687	687	677	677	-5	-0.73	800	-
[7042]	26/03/16	689	689	679	682	-7	-1.02	2,500	-
[7042]	26/03/13	672	689	672	689	+12	+1.77	4,700	-
[7042]	26/03/12	673	677	670	677	0	0.00	5,700	-
[7042]	26/03/11	669	683	669	677	-1	-0.15	3,400	-
[7042]	26/03/10	674	690	674	678	+8	+1.19	2,000	-
[7042]	26/03/09	680	680	657	670	-10	-1.47	3,000	-
[7042]	26/03/06	681	681	677	680	-1	-0.15	1,500	-
[7042]	26/03/05	696	696	671	681	0	0.00	3,000	-
[7042]	26/03/04	680	685	668	681	-24	-3.40	6,800	-
[7042]	26/03/03	718	718	691	705	-13	-1.81	3,400	-
[7042]	26/03/02	713	720	713	718	+5	+0.70	2,300	-
[7042]	26/02/27	700	722	682	713	+13	+1.86	5,900	-
[7042]	26/02/26	704	705	699	700	-3	-0.43	6,900	-
[7042]	26/02/25	706	706	703	703	-4	-0.57	2,900	-
[7042]	26/02/24	715	715	707	707	-9	-1.26	2,400	-
[7042]	26/02/20	722	722	706	716	+5	+0.70	2,500	-
[7042]	26/02/19	708	711	704	711	0	0.00	5,100	-
[7042]	26/02/18	705	724	705	711	+4	+0.57	2,600	-
[7042]	26/02/17	704	707	704	707	+2	+0.28	400	-
[7042]	26/02/16	708	720	705	705	-3	-0.42	4,700	-
[7042]	26/02/13	710	724	708	708	-12	-1.67	2,900	-
[7042]	26/02/12	720	727	713	720	0	0.00	3,100	-
[7042]	26/02/10	707	724	707	720	+6	+0.84	2,400	-
[7042]	26/02/09	707	723	707	714	+9	+1.28	4,500	-
[7042]	26/02/06	703	705	702	705	-3	-0.42	1,200	-
[7042]	26/02/05	702	720	702	708	-19	-2.61	10,600	-
[7042]	26/02/04	731	750	722	727	-13	-1.76	6,100	-
[7042]	26/02/03	768	768	737	740	-15	-1.99	10,500	-
[7042]	26/02/02	754	758	730	755	0	0.00	12,100	-
[7042]	26/01/30	748	768	733	755	+7	+0.94	12,700	-
[7042]	26/01/29	703	752	702	748	+30	+4.18	21,700	-
[7042]	26/01/28	732	794	712	718	+24	+3.46	76,800	-
[7042]	26/01/27	689	709	689	694	+5	+0.73	5,500	-
[7042]	26/01/26	686	698	681	689	-3	-0.43	10,400	-
[7042]	26/01/23	684	700	684	692	+8	+1.17	13,300	-
[7042]	26/01/22	706	706	684	684	-17	-2.43	6,400	-
[7042]	26/01/21	680	701	680	701	+16	+2.34	14,500	-
[7042]	26/01/20	683	708	670	685	-8	-1.15	21,800	-
[7042]	26/01/19	712	712	686	693	-22	-3.08	15,800	-
[7042]	26/01/16	725	729	670	715	+5	+0.70	53,200	-
[7042]	26/01/15	722	729	710	710	-3	-0.42	18,500	-
[7042]	26/01/14	732	741	700	713	-34	-4.55	18,300	-
[7042]	26/01/13	771	771	739	747	-24	-3.11	15,700	-
[7042]	26/01/09	779	779	763	771	-9	-1.15	6,700	-
[7042]	26/01/08	778	803	776	780	+9	+1.17	21,000	-
[7042]	26/01/07	788	788	754	771	-32	-3.99	26,100	-
[7042]	26/01/06	800	807	793	803	-5	-0.62	26,500	-
[7042]	26/01/05	798	840	770	808	+1	+0.12	61,300	-
[7042]	25/12/30	899	950	780	807	-62	-7.13	264,500	-
[7042]	25/12/29	725	869	725	869	+150	+20.86	116,700	-
[7042]	25/12/26	723	727	691	719	+10	+1.41	50,000	-
[7042]	25/12/25	675	745	666	709	+64	+9.92	263,400	-
[7042]	25/12/24	680	698	645	645	-72	-10.04	105,700	-
[7042]	25/12/23	626	717	626	717	+100	+16.21	20,100	-
[7042]	25/12/22	605	619	603	617	+21	+3.52	3,100	-
[7042]	25/12/19	593	599	593	596	+4	+0.68	900	-
[7042]	25/12/18	600	600	592	592	-13	-2.15	1,000	-
[7042]	25/12/17	596	605	596	605	+12	+2.02	2,100	-
[7042]	25/12/16	597	597	593	593	-12	-1.98	500	-
[7042]	25/12/15	583	605	583	605	+22	+3.77	5,300	-
[7042]	25/12/12	588	588	583	583	-5	-0.85	400	-
[7042]	25/12/11	587	588	587	588	+1	+0.17	200	-
[7042]	25/12/10	593	593	583	587	+3	+0.51	1,100	-
[7042]	25/12/09	574	584	574	584	+10	+1.74	300	-
[7042]	25/12/08	567	577	567	574	+5	+0.88	500	-
[7042]	25/12/05	570	577	562	569	-8	-1.39	5,400	-
[7042]	25/12/04	580	583	577	577	+2	+0.35	1,400	-
[7042]	25/12/03	593	593	575	575	-11	-1.88	1,800	-
[7042]	25/12/02	584	586	584	586	-1	-0.17	500	-
[7042]	25/12/01	589	590	586	587	+1	+0.17	600	-
[7042]	25/11/28	586	586	586	586	-3	-0.51	200	-
[7042]	25/11/27	585	589	585	589	+5	+0.86	1,400	-
[7042]	25/11/26	582	584	582	584	-3	-0.51	300	-
[7042]	25/11/25	570	601	570	587	+18	+3.16	4,800	-
[7042]	25/11/21	566	571	563	569	+3	+0.53	2,800	-
[7042]	25/11/20	568	569	563	566	-4	-0.70	5,200	-
[7042]	25/11/19	572	577	567	570	-12	-2.06	5,900	-
[7042]	25/11/18	597	600	582	582	-19	-3.16	2,600	-
[7042]	25/11/17	595	601	588	601	-8	-1.31	4,800	-
[7042]	25/11/14	602	630	602	609	+7	+1.16	18,200	-
[7042]	25/11/13	617	617	600	602	-5	-0.82	22,800	-
[7042]	25/11/12	602	607	581	607	-4	-0.65	12,900	-
[7042]	25/11/11	623	623	611	611	-12	-1.93	2,800	-
[7042]	25/11/10	620	629	619	623	+5	+0.81	5,800	-
[7042]	25/11/07	607	618	606	618	+9	+1.48	4,400	-
[7042]	25/11/06	615	615	609	609	+13	+2.18	1,600	-
[7042]	25/11/05	605	605	595	596	-9	-1.49	3,300	-
[7042]	25/11/04	597	605	597	605	+8	+1.34	3,300	-
[7042]	25/10/31	576	600	576	597	+22	+3.83	9,900	-
[7042]	25/10/30	573	586	573	575	+2	+0.35	3,100	-
[7042]	25/10/29	584	584	573	573	-1	-0.17	1,400	-
[7042]	25/10/28	581	581	573	574	-7	-1.20	400	-
[7042]	25/10/27	579	588	579	581	+2	+0.35	2,700	-
[7042]	25/10/24	575	585	575	579	+5	+0.87	2,800	-
[7042]	25/10/23	563	574	556	574	+3	+0.53	4,200	-
[7042]	25/10/22	562	571	562	571	+9	+1.60	600	-
[7042]	25/10/21	562	565	562	562	0	0.00	3,400	-
[7042]	25/10/20	559	562	559	562	+9	+1.63	200	-
[7042]	25/10/17	556	556	553	553	-3	-0.54	900	-
[7042]	25/10/16	557	557	553	556	-1	-0.18	1,500	-
[7042]	25/10/15	550	557	550	557	-2	-0.36	1,500	-
[7042]	25/10/14	558	570	550	559	-9	-1.58	6,400	-
[7042]	25/10/10	568	568	567	568	-2	-0.35	1,000	-
[7042]	25/10/09	574	574	568	570	-4	-0.70	500	-
[7042]	25/10/08	579	589	571	574	-5	-0.86	1,200	-
[7042]	25/10/07	568	584	566	579	+5	+0.87	2,400	-
[7042]	25/10/06	564	574	564	574	+9	+1.59	5,300	-
[7042]	25/10/03	566	576	564	565	-5	-0.88	4,000	-
[7042]	25/10/02	586	586	570	570	-6	-1.04	6,900	-
[7042]	25/10/01	589	589	576	576	-13	-2.21	4,200	-
[7042]	25/09/30	601	601	589	589	-12	-2.00	5,000	-
[7042]	25/09/29	600	609	591	601	-7	-1.15	12,900	-
[7042]	25/09/26	574	608	574	608	+32	+5.56	13,000	-
[7042]	25/09/25	579	580	571	576	+1	+0.17	8,200	-
[7042]	25/09/24	580	582	575	575	-6	-1.03	3,700	-
[7042]	25/09/22	564	581	564	581	+14	+2.47	5,700	-
[7042]	25/09/19	578	578	567	567	-7	-1.22	2,200	-
[7042]	25/09/18	569	574	569	574	+6	+1.06	3,200	-
[7042]	25/09/17	566	568	565	568	+3	+0.53	2,700	-
[7042]	25/09/16	564	565	561	565	+8	+1.44	5,300	-
[7042]	25/09/12	559	560	557	557	0	0.00	8,400	-
[7042]	25/09/11	565	565	557	557	-8	-1.42	1,600	-
[7042]	25/09/10	558	565	556	565	+7	+1.25	1,100	-
[7042]	25/09/09	564	564	556	558	-6	-1.06	2,800	-
[7042]	25/09/08	560	564	560	564	0	0.00	600	-
[7042]	25/09/05	557	564	557	564	+2	+0.36	5,100	-