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
[7044]	26/10/29	611	611	601	606	-5.0	-0.82	7,700	4,344,656,384
[7044]	26/10/28	594	615	594	611	+18.0	+3.04	30,500	4,380,503,552
[7044]	26/10/27	603	603	593	593	-9.0	-1.50	6,800	4,251,454,208
[7044]	26/10/26	590	604	590	602	+10.0	+1.69	11,900	4,315,978,752
[7044]	26/10/23	595	595	586	592	-1.0	-0.17	6,800	4,244,284,928
[7044]	26/10/22	595	600	588	593	-7.0	-1.17	11,800	4,251,454,208
[7044]	26/10/21	594	600	590	600	+14.0	+2.39	6,000	4,301,640,192
[7044]	26/10/20	592	600	586	586	-11.0	-1.84	10,500	4,201,268,480
[7044]	26/10/19	590	600	590	597	-3.0	-0.50	11,100	4,280,131,840
[7044]	26/10/16	580	602	575	600	+18.0	+3.09	28,700	4,301,640,192
[7044]	26/10/15	599	605	582	582	-17.0	-2.84	24,500	4,172,590,848
[7044]	26/10/14	607	607	599	599	0	+0.00	4,500	4,294,470,656
[7044]	26/10/13	611	611	599	599	-7.0	-1.16	14,200	4,294,470,656
[7044]	26/10/09	607	611	602	606	+4.0	+0.66	15,300	4,344,656,384
[7044]	26/10/08	601	609	599	602	-3.0	-0.50	23,700	4,315,978,752
[7044]	26/10/07	604	606	596	605	+7.0	+1.17	17,700	4,337,486,848
[7044]	26/10/06	598	615	598	598	-2.0	-0.33	30,700	4,287,301,120
[7044]	26/10/05	614	614	600	600	-14.0	-2.28	18,100	4,301,640,192
[7044]	26/10/02	622	622	595	614	-9.0	-1.44	49,800	4,402,011,648
[7044]	26/10/01	600	623	568	623	+34.0	+5.77	111,200	4,466,536,448
[7044]	26/09/30	548	592	538	589	+39.0	+7.09	76,700	4,222,776,576
[7044]	26/09/29	527	550	525	550	+27.0	+5.16	54,600	3,943,170,048
[7044]	26/09/28	524	525	520	523	+4.0	+0.77	7,400	3,749,596,160
[7044]	26/09/25	518	525	518	519	-2.0	-0.38	13,300	3,720,918,528
[7044]	26/09/24	527	527	518	521	-1.0	-0.19	14,200	3,735,257,344
[7044]	26/09/18	520	523	516	522	+2.0	+0.38	7,500	3,742,426,880
[7044]	26/09/17	519	526	515	520	+4.0	+0.78	9,600	3,728,088,064
[7044]	26/09/16	519	522	515	516	-3.0	-0.58	4,300	3,699,410,432
[7044]	26/09/15	513	522	509	519	+8.0	+1.57	8,100	3,720,918,528
[7044]	26/09/14	511	524	511	511	0	+0.00	11,000	3,663,563,520
[7044]	26/09/11	507	511	507	511	+5.0	+0.99	1,400	3,663,563,520
[7044]	26/09/10	502	508	502	506	+1.0	+0.20	5,300	3,627,716,352
[7044]	26/09/09	504	506	502	505	0	+0.00	10,100	3,620,547,072
[7044]	26/09/08	508	512	503	505	-5.0	-0.98	15,300	3,620,547,072
[7044]	26/09/07	510	510	507	510	+5.0	+0.99	12,100	3,656,393,984
[7044]	26/09/04	512	512	505	505	0	+0.00	6,700	3,620,547,072
[7044]	26/09/03	506	512	505	505	-3.0	-0.59	13,400	3,620,547,072
[7044]	26/09/02	517	519	505	508	-11.0	-2.12	20,900	3,642,055,168
[7044]	26/09/01	522	523	518	519	-3.0	-0.57	6,300	3,720,918,528
[7044]	26/08/31	527	527	522	522	0	+0.00	9,000	3,742,426,880
[7044]	26/08/28	525	525	522	522	-3.0	-0.57	7,500	3,742,426,880
[7044]	26/08/27	530	530	525	525	-2.0	-0.38	2,700	3,763,934,976
[7044]	26/08/26	531	531	526	527	-4.0	-0.75	2,400	3,778,273,792
[7044]	26/08/25	534	534	525	531	+3.0	+0.57	6,300	3,806,951,424
[7044]	26/08/24	534	534	522	528	+12.0	+2.33	13,600	3,785,443,328
[7044]	26/08/21	517	526	515	516	-1.0	-0.19	5,800	3,699,410,432
[7044]	26/08/20	531	533	515	517	-11.0	-2.08	10,300	3,706,579,712
[7044]	26/08/19	527	528	521	528	+7.0	+1.34	7,800	3,785,443,328
[7044]	26/08/18	519	527	518	521	+4.0	+0.77	9,100	3,735,257,344
[7044]	26/08/17	522	524	504	517	-13.0	-2.45	17,900	3,706,579,712
[7044]	26/08/14	519	536	510	530	+11.0	+2.12	13,900	3,799,781,888
[7044]	26/08/13	512	519	504	519	+7.0	+1.37	10,800	3,720,918,528
[7044]	26/08/12	503	512	503	512	+12.0	+2.40	14,800	3,670,732,800
[7044]	26/08/10	500	501	493	500	+2.0	+0.40	7,200	3,584,699,904
[7044]	26/08/07	494	498	493	498	+4.0	+0.81	5,700	3,570,361,088
[7044]	26/08/06	495	497	493	494	-5.0	-1.00	6,200	3,541,683,712
[7044]	26/08/05	498	500	495	499	0	+0.00	5,100	3,577,530,624
[7044]	26/08/04	499	500	493	499	+6.0	+1.22	2,500	3,577,530,624
[7044]	26/08/03	491	498	491	493	-6.0	-1.20	2,900	3,534,514,176
[7044]	26/07/31	499	499	491	499	+12.0	+2.46	6,900	3,577,530,624
[7044]	26/07/30	483	487	483	487	+4.0	+0.83	4,900	3,491,497,728
[7044]	26/07/29	484	494	483	483	-2.0	-0.41	11,200	3,462,820,096
[7044]	26/07/28	490	492	485	485	-1.0	-0.21	3,600	3,477,158,912
[7044]	26/07/27	482	497	482	486	-2.0	-0.41	8,500	3,484,328,448
[7044]	26/07/24	498	501	488	488	-4.0	-0.81	8,900	3,498,667,264
[7044]	26/07/23	498	498	490	492	-1.0	-0.20	8,900	3,527,344,896
[7044]	26/07/22	482	493	479	493	+11.0	+2.28	16,300	3,534,514,176
[7044]	26/07/21	476	482	476	482	+4.0	+0.84	14,600	3,455,650,816
[7044]	26/07/17	478	478	474	478	-1	-0.21	14,300	-
[7044]	26/07/16	475	479	475	479	+3	+0.63	7,100	-
[7044]	26/07/15	476	479	474	476	+4	+0.85	17,300	-
[7044]	26/07/14	472	475	472	472	0	0.00	9,100	-
[7044]	26/07/13	473	474	472	472	0	0.00	10,800	-
[7044]	26/07/10	473	476	471	472	-1	-0.21	13,300	-
[7044]	26/07/09	472	474	470	473	0	0.00	18,800	-
[7044]	26/07/08	472	475	471	473	-2	-0.42	16,000	-
[7044]	26/07/07	479	480	475	475	0	0.00	16,200	-
[7044]	26/07/06	478	478	472	475	+1	+0.21	17,900	-
[7044]	26/07/03	472	476	469	474	+3	+0.64	28,300	-
[7044]	26/07/02	469	476	467	471	+1	+0.21	42,000	-
[7044]	26/07/01	473	490	470	470	-1	-0.21	40,200	-
[7044]	26/06/30	465	479	462	471	-2	-0.42	91,200	-
[7044]	26/06/29	473	473	473	473	-100	-17.45	33,000	-
[7044]	26/06/26	550	573	548	573	+21	+3.80	69,800	-
[7044]	26/06/25	550	552	545	552	+4	+0.73	40,700	-
[7044]	26/06/24	540	548	540	548	+6	+1.11	19,900	-
[7044]	26/06/23	539	546	537	542	+6	+1.12	19,000	-
[7044]	26/06/22	544	544	536	536	-3	-0.56	19,000	-
[7044]	26/06/19	544	545	539	539	-5	-0.92	12,700	-
[7044]	26/06/18	544	545	539	544	+1	+0.18	20,100	-
[7044]	26/06/17	544	544	535	543	+3	+0.56	18,300	-
[7044]	26/06/16	543	545	540	540	0	0.00	17,300	-
[7044]	26/06/15	532	540	532	540	+7	+1.31	15,800	-
[7044]	26/06/12	537	539	531	533	-4	-0.74	9,600	-
[7044]	26/06/11	534	537	534	537	+3	+0.56	6,400	-
[7044]	26/06/10	534	536	528	534	+3	+0.56	11,400	-
[7044]	26/06/09	525	533	525	531	+6	+1.14	16,000	-
[7044]	26/06/08	524	534	524	525	+1	+0.19	21,800	-
[7044]	26/06/05	527	530	523	524	+1	+0.19	8,500	-
[7044]	26/06/04	528	528	523	523	-4	-0.76	13,900	-
[7044]	26/06/03	520	528	520	527	+8	+1.54	14,200	-
[7044]	26/06/02	523	523	516	519	-4	-0.76	7,000	-
[7044]	26/06/01	525	532	520	523	+8	+1.55	10,800	-
[7044]	26/05/29	510	530	510	515	+5	+0.98	18,700	-
[7044]	26/05/28	513	520	509	510	-3	-0.58	12,400	-
[7044]	26/05/27	507	520	507	513	+2	+0.39	13,800	-
[7044]	26/05/26	512	513	506	511	-1	-0.20	14,800	-
[7044]	26/05/25	517	519	512	512	-5	-0.97	11,600	-
[7044]	26/05/22	529	530	500	517	-9.0	-1.71	18,700	-
[7044]	26/05/21	528	528	525	526	-2.0	-0.38	7,600	-
[7044]	26/05/20	539	539	525	528	-1.0	-0.19	8,800	-
[7044]	26/05/19	535	536	529	529	-1.0	-0.19	8,400	-
[7044]	26/05/18	535	538	530	530	-7.0	-1.30	15,900	-
[7044]	26/05/15	539	539	531	537	+2.0	+0.37	7,700	-
[7044]	26/05/14	540	540	535	535	-2.0	-0.37	4,600	-
[7044]	26/05/13	549	549	537	537	-11.0	-2.01	9,400	-
[7044]	26/05/12	548	550	539	548	+1.0	+0.18	7,500	-
[7044]	26/05/11	544	548	542	547	+5.0	+0.92	11,700	-
[7044]	26/05/08	538	543	538	542	+3.0	+0.56	6,900	-
[7044]	26/05/07	540	545	538	539	0	+0.00	10,600	-
[7044]	26/05/01	541	541	535	539	0	+0.00	5,700	-
[7044]	26/04/30	544	544	537	539	-1.0	-0.19	8,500	-
[7044]	26/04/28	534	544	534	540	+10.0	+1.89	15,900	-
[7044]	26/04/27	531	535	530	530	-2	-0.38	10,200	-
[7044]	26/04/24	540	540	532	532	-1	-0.19	7,200	-
[7044]	26/04/23	537	538	531	533	-5	-0.93	9,000	-
[7044]	26/04/22	538	540	538	538	+2	+0.37	7,400	-
[7044]	26/04/21	539	540	534	536	-3	-0.56	6,200	-
[7044]	26/04/20	534	540	534	539	+6	+1.13	6,100	-
[7044]	26/04/17	538	540	533	533	0	0.00	3,900	-
[7044]	26/04/16	533	538	531	533	-2	-0.37	10,600	-
[7044]	26/04/15	543	543	535	535	-8	-1.47	13,200	-
[7044]	26/04/14	545	545	540	543	+3	+0.56	6,800	-
[7044]	26/04/13	535	540	531	540	+7	+1.31	8,900	-
[7044]	26/04/10	539	539	533	533	-1	-0.19	6,500	-
[7044]	26/04/09	541	541	532	534	-1	-0.19	10,400	-
[7044]	26/04/08	542	543	535	535	-4	-0.74	13,500	-
[7044]	26/04/07	542	542	535	539	+6	+1.13	7,700	-
[7044]	26/04/06	536	539	533	533	+2	+0.38	12,100	-
[7044]	26/04/03	526	535	526	531	0	0.00	13,100	-
[7044]	26/04/02	520	534	517	531	+11	+2.12	37,100	-
[7044]	26/04/01	510	520	510	520	+11	+2.16	11,000	-
[7044]	26/03/31	505	511	497	509	+10	+2.00	16,300	-
[7044]	26/03/30	490	506	490	499	+11	+2.25	18,500	-
[7044]	26/03/27	486	495	486	488	-4	-0.81	26,500	-
[7044]	26/03/26	507	507	492	492	-11	-2.19	10,600	-
[7044]	26/03/25	494	508	494	503	+12	+2.44	16,600	-
[7044]	26/03/24	497	497	487	491	+8	+1.66	10,900	-
[7044]	26/03/23	498	499	480	483	-20	-3.98	36,500	-
[7044]	26/03/19	511	513	503	503	-8	-1.57	12,700	-
[7044]	26/03/18	505	512	505	511	+7	+1.39	9,500	-
[7044]	26/03/17	500	507	498	504	+4	+0.80	5,900	-
[7044]	26/03/16	504	505	497	500	+2	+0.40	12,100	-
[7044]	26/03/13	505	506	497	498	-8	-1.58	14,300	-
[7044]	26/03/12	506	510	503	506	-4	-0.78	7,200	-
[7044]	26/03/11	505	514	504	510	+9	+1.80	23,000	-
[7044]	26/03/10	490	503	490	501	+17	+3.51	12,000	-
[7044]	26/03/09	490	490	474	484	-16	-3.20	34,700	-
[7044]	26/03/06	488	503	485	500	+4	+0.81	28,300	-
[7044]	26/03/05	482	496	482	496	+30	+6.44	43,100	-
[7044]	26/03/04	490	491	466	466	-31	-6.24	102,900	-
[7044]	26/03/03	504	506	497	497	-8	-1.58	22,600	-
[7044]	26/03/02	514	514	505	505	-15	-2.88	31,400	-
[7044]	26/02/27	515	523	515	520	+1	+0.19	18,500	-
[7044]	26/02/26	500	519	500	519	+19	+3.80	26,800	-
[7044]	26/02/25	498	507	498	500	+1	+0.20	29,100	-
[7044]	26/02/24	509	510	495	499	-16	-3.11	57,800	-
[7044]	26/02/20	511	529	509	515	0	0.00	32,500	-
[7044]	26/02/19	500	525	497	515	+15	+3.00	74,500	-
[7044]	26/02/18	517	526	498	500	-18	-3.47	99,400	-
[7044]	26/02/17	544	544	512	518	-25	-4.60	76,900	-
[7044]	26/02/16	553	553	531	543	-20	-3.55	47,400	-
[7044]	26/02/13	543	571	543	563	+10	+1.81	46,600	-
[7044]	26/02/12	547	559	547	553	+6	+1.10	21,700	-
[7044]	26/02/10	531	550	531	547	+14	+2.63	20,100	-
[7044]	26/02/09	544	544	533	533	-1	-0.19	14,000	-
[7044]	26/02/06	537	540	532	534	-9	-1.66	11,900	-
[7044]	26/02/05	544	550	542	543	+1	+0.18	14,000	-
[7044]	26/02/04	540	547	536	542	+2	+0.37	14,600	-
[7044]	26/02/03	539	540	530	540	+2	+0.37	19,900	-
[7044]	26/02/02	536	545	535	538	+2	+0.37	15,200	-
[7044]	26/01/30	543	543	536	536	0	0.00	12,500	-
[7044]	26/01/29	540	540	531	536	+4	+0.75	18,600	-
[7044]	26/01/28	548	548	532	532	-8	-1.48	15,100	-
[7044]	26/01/27	542	547	530	540	-9	-1.64	40,400	-
[7044]	26/01/26	546	553	546	549	-5	-0.90	7,800	-
[7044]	26/01/23	544	554	543	554	+9	+1.65	9,600	-
[7044]	26/01/22	549	551	545	545	-4	-0.73	17,500	-
[7044]	26/01/21	555	556	549	549	-6	-1.08	15,100	-
[7044]	26/01/20	564	565	553	555	-10	-1.77	18,300	-
[7044]	26/01/19	563	567	558	565	+3	+0.53	15,600	-
[7044]	26/01/16	552	562	552	562	+10	+1.81	20,300	-
[7044]	26/01/15	533	554	533	552	+16	+2.99	47,900	-
[7044]	26/01/14	545	549	536	536	-10	-1.83	24,600	-
[7044]	26/01/13	550	550	544	546	-1	-0.18	18,000	-
[7044]	26/01/09	539	548	537	547	+11	+2.05	30,400	-
[7044]	26/01/08	529	539	529	536	+5	+0.94	35,500	-
[7044]	26/01/07	542	544	529	531	-10	-1.85	83,100	-
[7044]	26/01/06	555	557	540	541	-13	-2.35	80,100	-
[7044]	26/01/05	558	560	554	554	-8	-1.42	63,300	-
[7044]	25/12/30	557	563	556	562	+1	+0.18	37,100	-
[7044]	25/12/29	556	573	556	561	-49	-8.03	151,000	-
[7044]	25/12/26	608	613	598	610	0	0.00	121,300	-
[7044]	25/12/25	613	618	610	610	-2	-0.33	84,000	-
[7044]	25/12/24	607	612	606	612	+5	+0.82	35,400	-
[7044]	25/12/23	603	609	601	607	+4	+0.66	37,500	-
[7044]	25/12/22	599	603	597	603	+9	+1.52	38,800	-
[7044]	25/12/19	594	598	593	594	+2	+0.34	16,800	-
[7044]	25/12/18	594	595	592	592	-1	-0.17	21,700	-
[7044]	25/12/17	599	599	592	593	-1	-0.17	32,700	-
[7044]	25/12/16	601	601	594	594	-5	-0.83	25,500	-
[7044]	25/12/15	596	600	596	599	+5	+0.84	34,200	-
[7044]	25/12/12	602	603	594	594	-6	-1.00	34,200	-
[7044]	25/12/11	599	601	597	600	+4	+0.67	13,000	-
[7044]	25/12/10	595	599	594	596	+3	+0.51	22,600	-
[7044]	25/12/09	593	599	590	593	0	0.00	29,000	-
[7044]	25/12/08	596	597	591	593	-2	-0.34	39,500	-
[7044]	25/12/05	596	600	594	595	-1	-0.17	22,800	-
[7044]	25/12/04	606	612	594	596	-9	-1.49	58,000	-
[7044]	25/12/03	608	610	605	605	-3	-0.49	19,800	-
[7044]	25/12/02	614	622	608	608	-5	-0.82	24,000	-
[7044]	25/12/01	618	624	612	613	-2	-0.33	33,200	-
[7044]	25/11/28	615	622	614	615	+2	+0.33	25,800	-
[7044]	25/11/27	609	617	605	613	+13	+2.17	58,400	-
[7044]	25/11/26	599	610	594	600	+8	+1.35	25,100	-
[7044]	25/11/25	613	613	592	592	-16	-2.63	76,100	-
[7044]	25/11/21	607	613	602	608	-2	-0.33	48,500	-
[7044]	25/11/20	610	612	608	610	-4	-0.65	33,100	-
[7044]	25/11/19	616	625	610	614	+3	+0.49	37,500	-
[7044]	25/11/18	617	621	611	611	+4	+0.66	36,400	-
[7044]	25/11/17	625	625	604	607	-9	-1.46	50,300	-
[7044]	25/11/14	616	624	615	616	-8	-1.28	20,700	-
[7044]	25/11/13	616	625	615	624	+8	+1.30	11,100	-
[7044]	25/11/12	610	622	610	616	+4	+0.65	15,400	-
[7044]	25/11/11	615	620	606	612	-3	-0.49	26,100	-
[7044]	25/11/10	615	622	613	615	+5	+0.82	12,100	-
[7044]	25/11/07	614	616	606	610	+2	+0.33	24,300	-
[7044]	25/11/06	617	617	608	608	0	0.00	16,400	-
[7044]	25/11/05	623	623	599	608	-12	-1.94	31,700	-
[7044]	25/11/04	617	625	608	620	+5	+0.81	18,900	-
[7044]	25/10/31	618	620	611	615	+4	+0.65	18,800	-
[7044]	25/10/30	601	611	600	611	+10	+1.66	32,600	-
[7044]	25/10/29	620	621	601	601	-18	-2.91	47,200	-
[7044]	25/10/28	626	629	618	619	-5	-0.80	30,400	-
[7044]	25/10/27	608	624	607	624	+20	+3.31	46,800	-
[7044]	25/10/24	603	605	601	604	-1	-0.17	13,400	-
[7044]	25/10/23	600	607	600	605	+3	+0.50	19,000	-
[7044]	25/10/22	602	608	597	602	+2	+0.33	11,800	-
[7044]	25/10/21	603	609	592	600	-3	-0.50	26,900	-
[7044]	25/10/20	593	604	586	603	+16	+2.73	38,200	-
[7044]	25/10/17	588	594	582	587	-1	-0.17	24,900	-
[7044]	25/10/16	591	597	582	588	-6	-1.01	33,000	-
[7044]	25/10/15	582	594	581	594	+16	+2.77	26,900	-
[7044]	25/10/14	598	600	577	578	-25	-4.15	112,200	-
[7044]	25/10/10	608	609	599	603	-5	-0.82	58,000	-
[7044]	25/10/09	621	624	606	608	-4	-0.65	95,500	-
[7044]	25/10/08	620	623	610	612	+2	+0.33	25,800	-
[7044]	25/10/07	618	620	602	610	+2	+0.33	31,300	-
[7044]	25/10/06	630	630	603	608	-12	-1.94	59,500	-
[7044]	25/10/03	622	622	612	620	+9	+1.47	16,500	-
[7044]	25/10/02	620	623	605	611	-3	-0.49	28,400	-
[7044]	25/10/01	634	634	604	614	-10	-1.60	80,500	-
[7044]	25/09/30	663	663	623	624	-31	-4.73	63,800	-
[7044]	25/09/29	666	666	651	655	-11	-1.65	35,700	-
[7044]	25/09/26	647	667	645	666	+19	+2.94	64,500	-
[7044]	25/09/25	637	647	634	647	+5	+0.78	16,300	-
[7044]	25/09/24	654	654	635	642	-8	-1.23	33,200	-
[7044]	25/09/22	650	654	643	650	+10	+1.56	31,500	-
[7044]	25/09/19	648	658	639	640	-6	-0.93	46,100	-
[7044]	25/09/18	630	651	630	646	+15	+2.38	64,600	-
[7044]	25/09/17	621	636	617	631	+14	+2.27	68,100	-
[7044]	25/09/16	608	618	594	617	+14	+2.32	72,600	-
[7044]	25/09/12	623	623	602	603	-21	-3.37	55,300	-
[7044]	25/09/11	615	629	612	624	+8	+1.30	66,000	-
[7044]	25/09/10	621	622	609	616	-6	-0.96	33,700	-
[7044]	25/09/09	629	632	617	622	-7	-1.11	51,400	-
[7044]	25/09/08	637	642	617	629	-8	-1.26	67,900	-
[7044]	25/09/05	660	665	632	637	-25	-3.78	70,900	-