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
[7043]	26/10/29	930	941	928	941	0	+0.00	300	2,403,546,368
[7043]	26/10/28	925	941	918	941	+16.0	+1.73	600	2,403,546,368
[7043]	26/10/27	936	936	923	925	-12.0	-1.28	800	2,362,678,528
[7043]	26/10/26	935	938	932	937	-1.0	-0.11	800	2,393,329,408
[7043]	26/10/23	938	938	926	938	+3.0	+0.32	2,200	2,395,883,776
[7043]	26/10/22	930	939	924	935	+6.0	+0.65	2,500	2,388,220,928
[7043]	26/10/21	929	934	926	929	-9.0	-0.96	800	2,372,895,488
[7043]	26/10/20	935	938	928	938	+3.0	+0.32	600	2,395,883,776
[7043]	26/10/19	908	935	908	935	-1.0	-0.11	2,300	2,388,220,928
[7043]	26/10/16	937	937	931	936	0	+0.00	700	2,390,775,296
[7043]	26/10/15	925	936	925	936	-4.0	-0.43	1,300	2,390,775,296
[7043]	26/10/14	－	－	－	940	－	－	0	-
[7043]	26/10/13	－	－	－	940	－	－	0	-
[7043]	26/10/09	－	－	－	940	－	－	0	-
[7043]	26/10/08	940	940	940	940	+4.0	+0.43	200	2,400,992,256
[7043]	26/10/07	940	940	936	936	-4.0	-0.43	600	2,390,775,296
[7043]	26/10/06	937	943	937	940	-5.0	-0.53	3,200	2,400,992,256
[7043]	26/10/05	940	945	937	945	+1.0	+0.11	2,600	2,413,763,328
[7043]	26/10/02	941	944	941	944	0	+0.00	300	2,411,209,216
[7043]	26/10/01	939	945	939	944	+4.0	+0.43	500	2,411,209,216
[7043]	26/09/30	943	947	940	940	-6.0	-0.63	1,000	2,400,992,256
[7043]	26/09/29	933	946	933	946	+14.0	+1.50	1,800	2,416,317,696
[7043]	26/09/28	944	944	932	932	-11.0	-1.17	900	2,380,558,080
[7043]	26/09/25	945	945	930	943	+2.0	+0.21	3,100	2,408,654,848
[7043]	26/09/24	939	941	938	941	+2.0	+0.21	3,100	2,403,546,368
[7043]	26/09/18	939	939	925	939	+1.0	+0.11	500	2,398,437,888
[7043]	26/09/17	939	939	933	938	-2.0	-0.21	500	2,395,883,776
[7043]	26/09/16	941	943	920	940	-5.0	-0.53	8,400	2,400,992,256
[7043]	26/09/15	936	945	933	945	+5.0	+0.53	1,400	2,413,763,328
[7043]	26/09/14	949	949	931	940	+2.0	+0.21	2,500	2,400,992,256
[7043]	26/09/11	935	948	927	938	+2.0	+0.21	1,200	2,395,883,776
[7043]	26/09/10	916	936	916	936	+10.0	+1.08	1,100	2,390,775,296
[7043]	26/09/09	924	947	924	926	-11.0	-1.17	2,800	2,365,232,640
[7043]	26/09/08	934	942	926	937	-8.0	-0.85	2,000	2,393,329,408
[7043]	26/09/07	941	947	930	945	-1.0	-0.11	800	2,413,763,328
[7043]	26/09/04	－	－	－	946	－	－	0	-
[7043]	26/09/03	－	－	－	946	－	－	0	-
[7043]	26/09/02	935	946	923	946	+9	+0.96	1,400	-
[7043]	26/09/01	936	939	927	937	-2	-0.21	2,100	-
[7043]	26/08/31	940	941	936	939	-5	-0.53	800	-
[7043]	26/08/28	945	949	944	944	+1	+0.11	1,700	-
[7043]	26/08/27	942	946	923	943	-9	-0.95	5,500	-
[7043]	26/08/26	940	952	938	952	-3	-0.31	600	-
[7043]	26/08/25	952	955	952	955	+1	+0.10	400	-
[7043]	26/08/24	953	954	953	954	-1	-0.10	200	-
[7043]	26/08/21	955	955	955	955	0	0.00	100	-
[7043]	26/08/20	937	955	937	955	+12	+1.27	4,400	-
[7043]	26/08/19	942	943	937	943	+5	+0.53	400	-
[7043]	26/08/18	950	950	937	938	-10	-1.05	2,600	-
[7043]	26/08/17	947	952	946	948	-1	-0.11	1,200	-
[7043]	26/08/14	932	952	932	949	+2	+0.21	3,700	-
[7043]	26/08/13	935	950	935	947	0	0.00	3,400	-
[7043]	26/08/12	934	956	934	947	+9	+0.96	6,100	-
[7043]	26/08/10	900	958	900	938	+58	+6.59	9,700	-
[7043]	26/08/07	869	884	864	880	-4	-0.45	2,600	-
[7043]	26/08/06	883	884	872	884	0	0.00	800	-
[7043]	26/08/05	882	885	849	884	+2	+0.23	4,900	-
[7043]	26/08/04	883	883	873	882	-5	-0.56	500	-
[7043]	26/08/03	872	887	872	887	0	0.00	200	-
[7043]	26/07/31	860	888	854	887	+20	+2.31	5,900	-
[7043]	26/07/30	853	867	844	867	+5	+0.58	3,700	-
[7043]	26/07/29	861	870	852	862	-6	-0.69	5,200	-
[7043]	26/07/28	860	869	845	868	0	0.00	6,000	-
[7043]	26/07/27	860	872	855	868	+1	+0.12	6,700	-
[7043]	26/07/24	872	894	854	867	-5	-0.57	7,200	-
[7043]	26/07/23	874	874	853	872	0	+0.00	8,100	2,223,379,456
[7043]	26/07/22	871	879	858	872	-5.0	-0.57	7,000	2,223,379,456
[7043]	26/07/21	880	884	864	877	+1.0	+0.11	2,400	2,236,128,000
[7043]	26/07/17	883	899	873	876	-22	-2.45	3,500	-
[7043]	26/07/16	907	911	898	898	-18	-1.97	2,600	-
[7043]	26/07/15	906	919	901	916	-5	-0.54	4,000	-
[7043]	26/07/14	922	922	903	921	-2	-0.22	2,700	-
[7043]	26/07/13	927	927	911	923	-4	-0.43	1,000	-
[7043]	26/07/10	912	932	912	927	－	－	4,900	-
[7043]	26/07/09	－	－	－	927	－	－	0	-
[7043]	26/07/08	928	928	927	927	-1	-0.11	600	-
[7043]	26/07/07	919	932	916	928	-6	-0.64	800	-
[7043]	26/07/06	931	935	912	934	+3	+0.32	1,900	-
[7043]	26/07/03	929	932	912	931	+6	+0.65	1,100	-
[7043]	26/07/02	903	925	903	925	-8	-0.86	1,500	-
[7043]	26/07/01	910	933	910	933	-7	-0.74	1,200	-
[7043]	26/06/30	931	941	926	940	+5	+0.53	1,200	-
[7043]	26/06/29	866	942	866	935	+8	+0.86	2,600	-
[7043]	26/06/26	913	927	913	927	+5	+0.54	600	-
[7043]	26/06/25	890	925	889	922	+30	+3.36	3,600	-
[7043]	26/06/24	892	893	873	892	0	0.00	1,800	-
[7043]	26/06/23	860	894	850	892	+25	+2.88	8,300	-
[7043]	26/06/22	872	881	866	867	-12	-1.37	2,700	-
[7043]	26/06/19	873	879	866	879	-8	-0.90	700	-
[7043]	26/06/18	889	889	876	887	-2	-0.22	1,100	-
[7043]	26/06/17	880	895	880	889	-6	-0.67	400	-
[7043]	26/06/16	870	895	870	895	+4	+0.45	800	-
[7043]	26/06/15	876	893	850	891	+1	+0.11	5,700	-
[7043]	26/06/12	893	896	870	890	-5	-0.56	2,800	-
[7043]	26/06/11	880	895	875	895	+4	+0.45	1,500	-
[7043]	26/06/10	905	905	891	891	-20	-2.20	1,000	-
[7043]	26/06/09	904	916	893	911	+1	+0.11	3,300	-
[7043]	26/06/08	922	922	904	910	-12	-1.30	1,100	-
[7043]	26/06/05	904	922	904	922	+18	+1.99	800	-
[7043]	26/06/04	901	905	890	904	-2	-0.22	2,200	-
[7043]	26/06/03	900	915	892	906	-8	-0.88	4,900	-
[7043]	26/06/02	931	931	910	914	-17	-1.83	1,900	-
[7043]	26/06/01	916	933	915	931	-6	-0.64	3,300	-
[7043]	26/05/29	907	938	904	937	+21	+2.29	3,000	-
[7043]	26/05/28	923	923	899	916	-7	-0.76	1,600	-
[7043]	26/05/27	866	925	866	923	+43	+4.89	2,900	-
[7043]	26/05/26	862	899	862	880	+9	+1.03	1,900	-
[7043]	26/05/25	850	871	850	871	+22	+2.59	8,800	-
[7043]	26/05/22	859	859	841	849	-10.0	-1.16	1,000	-
[7043]	26/05/21	－	－	－	859	－	－	0	-
[7043]	26/05/20	884	884	859	859	-34.0	-3.81	3,200	-
[7043]	26/05/19	898	898	879	893	-5.0	-0.56	900	-
[7043]	26/05/18	903	903	875	898	-9.0	-0.99	1,500	-
[7043]	26/05/15	908	911	864	907	-9.0	-0.98	4,300	-
[7043]	26/05/14	919	923	909	916	-8.0	-0.87	4,600	-
[7043]	26/05/13	922	926	858	924	-13.0	-1.39	5,400	-
[7043]	26/05/12	923	937	923	937	-1.0	-0.11	200	-
[7043]	26/05/11	－	－	－	938	－	－	0	-
[7043]	26/05/08	928	938	928	938	-5.0	-0.53	2,400	-
[7043]	26/05/07	941	952	933	943	+6.0	+0.64	2,400	-
[7043]	26/05/01	930	941	925	937	-6.0	-0.64	900	-
[7043]	26/04/30	945	955	926	943	-8.0	-0.84	5,500	-
[7043]	26/04/28	948	961	948	951	-9.0	-0.94	3,300	-
[7043]	26/04/27	957	964	946	960	+3	+0.31	7,000	-
[7043]	26/04/24	959	975	922	957	+9	+0.95	10,600	-
[7043]	26/04/23	907	948	905	948	+36	+3.95	5,300	-
[7043]	26/04/22	881	913	880	912	+22	+2.47	1,900	-
[7043]	26/04/21	868	894	868	890	+9	+1.02	1,900	-
[7043]	26/04/20	841	890	838	881	+13	+1.50	4,500	-
[7043]	26/04/17	861	874	861	868	+7	+0.81	1,700	-
[7043]	26/04/16	847	861	834	861	-1	-0.12	800	-
[7043]	26/04/15	870	873	851	862	+1	+0.12	1,500	-
[7043]	26/04/14	863	874	854	861	-13	-1.49	1,700	-
[7043]	26/04/13	845	874	845	874	+21	+2.46	2,300	-
[7043]	26/04/10	857	857	842	853	+10	+1.19	600	-
[7043]	26/04/09	846	878	843	843	-32	-3.66	2,500	-
[7043]	26/04/08	861	876	861	875	+29	+3.43	300	-
[7043]	26/04/07	808	846	808	846	+27	+3.30	1,600	-
[7043]	26/04/06	819	819	806	819	0	0.00	1,500	-
[7043]	26/04/03	807	825	800	819	+13	+1.61	12,900	-
[7043]	26/04/02	793	810	793	806	-2	-0.25	900	-
[7043]	26/04/01	817	817	806	808	+6	+0.75	1,100	-
[7043]	26/03/31	813	813	796	802	-1	-0.12	2,100	-
[7043]	26/03/30	799	811	793	803	-11	-1.35	1,700	-
[7043]	26/03/27	813	820	810	814	+4	+0.49	1,300	-
[7043]	26/03/26	795	819	793	810	+10	+1.25	6,800	-
[7043]	26/03/25	799	800	794	800	+2	+0.25	2,800	-
[7043]	26/03/24	800	800	790	798	+4	+0.50	1,200	-
[7043]	26/03/23	797	800	790	794	-11	-1.37	5,300	-
[7043]	26/03/19	800	805	795	805	-2	-0.25	3,500	-
[7043]	26/03/18	835	835	781	807	-26	-3.12	6,900	-
[7043]	26/03/17	820	833	820	833	-2	-0.24	300	-
[7043]	26/03/16	842	842	813	835	-4	-0.48	2,500	-
[7043]	26/03/13	814	839	814	839	+14	+1.70	6,800	-
[7043]	26/03/12	819	842	812	825	-5	-0.60	4,900	-
[7043]	26/03/11	862	862	829	830	-24	-2.81	8,900	-
[7043]	26/03/10	840	854	805	854	+14	+1.67	9,100	-
[7043]	26/03/09	788	849	777	840	-23	-2.67	9,500	-
[7043]	26/03/06	885	885	863	863	-22	-2.49	1,100	-
[7043]	26/03/05	910	910	885	885	-19	-2.10	3,700	-
[7043]	26/03/04	905	906	880	904	-12	-1.31	6,300	-
[7043]	26/03/03	915	918	914	916	-2	-0.22	500	-
[7043]	26/03/02	904	918	904	918	+2	+0.22	3,200	-
[7043]	26/02/27	915	917	908	916	-1	-0.11	1,700	-
[7043]	26/02/26	921	923	910	917	-4	-0.43	1,600	-
[7043]	26/02/25	918	928	918	921	0	0.00	1,400	-
[7043]	26/02/24	920	927	920	921	-1	-0.11	2,200	-
[7043]	26/02/20	910	924	905	922	+2	+0.22	4,500	-
[7043]	26/02/19	912	926	912	920	-2	-0.22	1,800	-
[7043]	26/02/18	916	926	902	922	+3	+0.33	3,700	-
[7043]	26/02/17	909	919	909	919	+10	+1.10	3,000	-
[7043]	26/02/16	950	950	901	909	+8	+0.89	13,200	-
[7043]	26/02/13	901	917	899	901	-25	-2.70	8,800	-
[7043]	26/02/12	955	955	918	926	-29	-3.04	9,600	-
[7043]	26/02/10	934	957	927	955	+6	+0.63	12,800	-
[7043]	26/02/09	1,006	1,006	918	949	+48	+5.33	58,700	-
[7043]	26/02/06	949	949	901	901	-3	-0.33	10,000	-
[7043]	26/02/05	906	915	904	904	-2	-0.22	1,400	-
[7043]	26/02/04	915	925	903	906	-19	-2.05	1,200	-
[7043]	26/02/03	925	929	909	925	0	0.00	1,900	-
[7043]	26/02/02	951	951	912	925	-35	-3.65	3,000	-
[7043]	26/01/30	977	980	960	960	-17	-1.74	2,200	-
[7043]	26/01/29	974	981	970	977	+3	+0.31	4,100	-
[7043]	26/01/28	966	987	965	974	+9	+0.93	3,400	-
[7043]	26/01/27	945	971	945	965	+23	+2.44	1,900	-
[7043]	26/01/26	942	950	940	942	-5	-0.53	800	-
[7043]	26/01/23	914	951	909	947	+34	+3.72	4,300	-
[7043]	26/01/22	924	924	898	913	+1	+0.11	7,500	-
[7043]	26/01/21	918	918	912	912	-21	-2.25	1,000	-
[7043]	26/01/20	928	933	920	933	+5	+0.54	2,500	-
[7043]	26/01/19	918	928	914	928	+8	+0.87	1,700	-
[7043]	26/01/16	925	939	920	920	-20	-2.13	2,600	-
[7043]	26/01/15	948	950	905	940	-8	-0.84	9,500	-
[7043]	26/01/14	962	964	942	948	-25	-2.57	3,900	-
[7043]	26/01/13	980	980	964	973	-1	-0.10	1,700	-
[7043]	26/01/09	954	974	951	974	+15	+1.56	3,100	-
[7043]	26/01/08	1,003	1,010	931	959	-41	-4.10	14,700	-
[7043]	26/01/07	1,015	1,021	1,000	1,000	-25	-2.44	5,900	-
[7043]	26/01/06	1,017	1,035	1,017	1,025	+17	+1.69	1,400	-
[7043]	26/01/05	1,013	1,027	1,000	1,008	-34	-3.26	5,100	-
[7043]	25/12/30	1,032	1,042	1,032	1,042	+10	+0.97	1,700	-
[7043]	25/12/29	1,023	1,038	1,018	1,032	-9	-0.86	4,000	-
[7043]	25/12/26	1,055	1,064	1,041	1,041	-20	-1.89	2,800	-
[7043]	25/12/25	1,066	1,066	1,060	1,061	-3	-0.28	1,700	-
[7043]	25/12/24	1,066	1,067	1,064	1,064	+1	+0.09	1,400	-
[7043]	25/12/23	1,050	1,065	1,046	1,063	+11	+1.05	1,800	-
[7043]	25/12/22	1,036	1,065	1,034	1,052	+6	+0.57	3,500	-
[7043]	25/12/19	1,029	1,050	1,029	1,046	+17	+1.65	2,800	-
[7043]	25/12/18	1,050	1,084	1,029	1,029	-21	-2.00	4,700	-
[7043]	25/12/17	1,071	1,071	1,050	1,050	-28	-2.60	4,100	-
[7043]	25/12/16	1,091	1,091	1,071	1,078	-13	-1.19	2,800	-
[7043]	25/12/15	1,110	1,110	1,075	1,091	-19	-1.71	3,900	-
[7043]	25/12/12	1,085	1,115	1,076	1,110	+15	+1.37	5,700	-
[7043]	25/12/11	1,109	1,117	1,053	1,095	-20	-1.79	7,500	-
[7043]	25/12/10	1,118	1,122	1,111	1,115	-13	-1.15	2,200	-
[7043]	25/12/09	1,121	1,130	1,107	1,128	+1	+0.09	8,700	-
[7043]	25/12/08	1,120	1,132	1,115	1,127	+3	+0.27	5,300	-
[7043]	25/12/05	1,121	1,140	1,121	1,124	+14	+1.26	5,200	-
[7043]	25/12/04	1,101	1,136	1,095	1,110	+30	+2.78	12,900	-
[7043]	25/12/03	1,013	1,238	1,013	1,080	－	－	67,400	-
[7043]	25/12/02	－	－	－	1,019	－	－	0	-
[7043]	25/12/01	1,001	1,020	1,000	1,019	+1	+0.10	7,000	-
[7043]	25/11/28	1,014	1,018	1,008	1,018	-2	-0.20	2,700	-
[7043]	25/11/27	1,027	1,027	1,010	1,020	-7	-0.68	3,800	-
[7043]	25/11/26	1,024	1,032	1,020	1,027	-4	-0.39	2,200	-
[7043]	25/11/25	1,037	1,044	1,030	1,031	+16	+1.58	6,300	-
[7043]	25/11/21	1,007	1,015	1,000	1,015	+8	+0.79	6,000	-
[7043]	25/11/20	987	1,018	987	1,007	+19	+1.92	10,500	-
[7043]	25/11/19	981	989	976	988	+3	+0.30	6,200	-
[7043]	25/11/18	975	989	974	985	+2	+0.20	4,500	-
[7043]	25/11/17	965	992	952	983	+13	+1.34	12,700	-
[7043]	25/11/14	1,006	1,006	941	970	-33	-3.29	17,900	-
[7043]	25/11/13	1,012	1,146	1,002	1,003	+6	+0.60	143,200	-
[7043]	25/11/12	994	998	982	997	+7	+0.71	7,300	-
[7043]	25/11/11	985	991	983	990	+2	+0.20	1,500	-
[7043]	25/11/10	983	990	971	988	-1	-0.10	4,000	-
[7043]	25/11/07	983	990	982	989	+1	+0.10	1,200	-
[7043]	25/11/06	986	988	986	988	-5	-0.50	900	-
[7043]	25/11/05	986	996	982	993	0	0.00	1,400	-
[7043]	25/11/04	981	993	972	993	+3	+0.30	7,300	-
[7043]	25/10/31	989	996	981	990	-5	-0.50	2,500	-
[7043]	25/10/30	989	995	985	995	+1	+0.10	3,500	-
[7043]	25/10/29	983	995	979	994	+10	+1.02	5,200	-
[7043]	25/10/28	994	994	976	984	-4	-0.40	4,600	-
[7043]	25/10/27	984	992	978	988	+8	+0.82	7,100	-
[7043]	25/10/24	984	987	970	980	-5	-0.51	5,200	-
[7043]	25/10/23	973	987	967	985	+5	+0.51	5,300	-
[7043]	25/10/22	980	980	956	980	+9	+0.93	3,000	-
[7043]	25/10/21	986	999	946	971	-9	-0.92	16,500	-
[7043]	25/10/20	996	996	942	980	-7	-0.71	9,600	-
[7043]	25/10/17	984	988	968	987	+2	+0.20	6,100	-
[7043]	25/10/16	995	995	926	985	-11	-1.10	14,200	-
[7043]	25/10/15	996	1,010	993	996	0	0.00	13,000	-
[7043]	25/10/14	961	1,020	961	996	+36	+3.75	21,300	-
[7043]	25/10/10	920	960	920	960	+40	+4.35	7,200	-
[7043]	25/10/09	911	922	911	920	+4	+0.44	3,800	-
[7043]	25/10/08	907	916	907	916	+8	+0.88	2,800	-
[7043]	25/10/07	902	909	899	908	+6	+0.67	10,600	-
[7043]	25/10/06	897	905	894	902	+8	+0.89	2,900	-
[7043]	25/10/03	891	894	889	894	+3	+0.34	4,900	-
[7043]	25/10/02	892	895	889	891	0	0.00	800	-
[7043]	25/10/01	890	892	885	891	+3	+0.34	1,600	-
[7043]	25/09/30	889	897	888	888	-2	-0.22	1,700	-
[7043]	25/09/29	886	890	886	890	+5	+0.56	900	-
[7043]	25/09/26	894	895	885	885	-8	-0.90	4,000	-
[7043]	25/09/25	893	895	888	893	+6	+0.68	1,600	-
[7043]	25/09/24	886	895	886	887	+1	+0.11	1,500	-
[7043]	25/09/22	889	889	884	886	-1	-0.11	2,600	-
[7043]	25/09/19	892	894	885	887	-7	-0.78	3,500	-
[7043]	25/09/18	892	894	887	894	+4	+0.45	4,600	-
[7043]	25/09/17	890	891	886	890	0	0.00	2,300	-
[7043]	25/09/16	882	896	881	890	+5	+0.56	1,600	-
[7043]	25/09/12	888	890	880	885	+6	+0.68	2,000	-
[7043]	25/09/11	883	885	879	879	-4	-0.45	1,200	-
[7043]	25/09/10	875	893	870	883	+6	+0.68	2,800	-
[7043]	25/09/09	893	896	872	877	-18	-2.01	4,100	-
[7043]	25/09/08	894	898	891	895	0	0.00	1,100	-
[7043]	25/09/05	892	898	891	895	0	0.00	1,900	-