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
[7047]	26/10/29	1,940	1,947	1,895	1,911	-31.0	-1.60	128,500	27,335,804,928
[7047]	26/10/28	1,969	1,981	1,942	1,942	-12.0	-0.61	91,000	27,779,244,032
[7047]	26/10/27	1,989	1,989	1,936	1,954	-24.0	-1.21	133,800	27,950,897,152
[7047]	26/10/26	2,012	2,025	1,948	1,978	-36.0	-1.79	150,000	28,294,203,392
[7047]	26/10/23	2,025	2,030	1,969	2,014	-26.0	-1.27	126,800	28,809,164,800
[7047]	26/10/22	2,110	2,118	2,030	2,040	-48.0	-2.30	105,200	29,181,079,552
[7047]	26/10/21	2,102	2,122	2,088	2,088	-5.0	-0.24	46,400	29,867,694,080
[7047]	26/10/20	2,166	2,168	2,092	2,093	-73.0	-3.37	83,800	29,939,216,384
[7047]	26/10/19	2,160	2,171	2,136	2,166	-17.0	-0.78	61,400	30,983,440,384
[7047]	26/10/16	2,170	2,219	2,166	2,183	+53.0	+2.49	87,000	31,226,615,808
[7047]	26/10/15	2,144	2,164	2,128	2,130	-64.0	-2.92	92,800	30,468,481,024
[7047]	26/10/14	2,210	2,228	2,185	2,194	-15.0	-0.68	59,700	31,383,965,696
[7047]	26/10/13	2,216	2,246	2,190	2,209	-8.0	-0.36	127,500	31,598,532,608
[7047]	26/10/09	2,127	2,217	2,124	2,217	+76.0	+3.55	133,000	29,083,383,808
[7047]	26/10/08	2,149	2,158	2,133	2,141	-15.0	-0.70	60,600	28,086,388,736
[7047]	26/10/07	2,146	2,177	2,141	2,156	+10.0	+0.47	50,100	28,283,164,672
[7047]	26/10/06	2,131	2,187	2,125	2,146	-2.0	-0.09	62,700	28,151,982,080
[7047]	26/10/05	2,140	2,167	2,125	2,148	+28.0	+1.32	64,500	28,178,216,960
[7047]	26/10/02	2,151	2,162	2,113	2,120	-50.0	-2.30	57,500	27,810,904,064
[7047]	26/10/01	2,160	2,181	2,144	2,170	+4.0	+0.18	44,200	28,466,821,120
[7047]	26/09/30	2,130	2,172	2,114	2,166	+46.0	+2.17	60,300	28,414,347,264
[7047]	26/09/29	2,175	2,188	2,116	2,120	-51.0	-2.35	75,900	27,810,904,064
[7047]	26/09/28	2,153	2,188	2,153	2,171	+11.0	+0.51	61,000	28,479,940,608
[7047]	26/09/25	2,209	2,216	2,152	2,160	-40.0	-1.82	73,200	28,335,638,528
[7047]	26/09/24	2,190	2,223	2,187	2,200	+13.0	+0.59	76,100	28,860,372,992
[7047]	26/09/18	2,160	2,195	2,136	2,187	+46.0	+2.15	83,400	28,689,833,984
[7047]	26/09/17	2,125	2,163	2,125	2,141	+36.0	+1.71	95,700	28,086,388,736
[7047]	26/09/16	2,123	2,169	2,096	2,105	-68.0	-3.13	249,200	27,614,128,128
[7047]	26/09/15	2,160	2,192	2,151	2,173	+33.0	+1.54	136,600	28,505,090,048
[7047]	26/09/14	2,066	2,140	2,052	2,140	+75.0	+3.63	95,700	28,072,200,192
[7047]	26/09/11	2,021	2,071	2,016	2,065	-6.0	-0.29	149,900	27,088,361,472
[7047]	26/09/10	2,128	2,140	2,070	2,071	-73.0	-3.40	182,400	27,167,070,208
[7047]	26/09/09	2,142	2,159	2,113	2,144	-16.0	-0.74	112,700	28,124,672,000
[7047]	26/09/08	2,176	2,220	2,152	2,160	-29.0	-1.32	136,400	28,334,557,184
[7047]	26/09/07	2,151	2,204	2,141	2,189	+19.0	+0.88	110,600	28,714,975,232
[7047]	26/09/04	2,130	2,183	2,111	2,170	+70.0	+3.33	158,400	28,465,735,680
[7047]	26/09/03	2,125	2,138	2,075	2,100	-41.0	-1.91	284,000	27,547,486,208
[7047]	26/09/02	2,200	2,204	2,125	2,141	-82.0	-3.69	262,300	28,085,319,680
[7047]	26/09/01	2,267	2,281	2,220	2,223	-66.0	-2.88	111,800	29,160,982,528
[7047]	26/08/31	2,306	2,306	2,261	2,289	-22.0	-0.95	65,900	30,026,760,192
[7047]	26/08/28	2,310	2,377	2,299	2,311	+4.0	+0.17	108,600	30,315,354,112
[7047]	26/08/27	2,290	2,319	2,270	2,307	+26.0	+1.14	103,700	30,262,882,304
[7047]	26/08/26	2,285	2,297	2,265	2,281	-16.0	-0.70	102,500	29,921,818,624
[7047]	26/08/25	2,390	2,390	2,289	2,297	-117.0	-4.85	140,800	30,131,703,808
[7047]	26/08/24	2,356	2,441	2,356	2,414	+73.0	+3.12	159,000	31,666,491,392
[7047]	26/08/21	2,368	2,416	2,312	2,341	-9.0	-0.38	135,900	30,708,889,600
[7047]	26/08/20	2,204	2,351	2,204	2,350	+146.0	+6.62	278,800	30,826,950,656
[7047]	26/08/19	2,202	2,213	2,175	2,204	-36.0	-1.61	282,000	28,911,742,976
[7047]	26/08/18	2,202	2,277	2,193	2,240	+21.0	+0.95	270,700	29,383,987,200
[7047]	26/08/17	2,206	2,249	2,185	2,219	-37.0	-1.64	268,200	29,108,510,720
[7047]	26/08/14	2,201	2,283	2,165	2,256	+56.0	+2.55	572,600	29,593,872,384
[7047]	26/08/13	2,385	2,385	2,187	2,200	-485.0	-18.06	1,075,800	28,859,273,216
[7047]	26/08/12	2,618	2,690	2,583	2,685	+80.0	+3.07	154,700	35,221,430,272
[7047]	26/08/10	2,543	2,656	2,530	2,605	+12.0	+0.46	92,900	34,172,002,304
[7047]	26/08/07	2,596	2,617	2,558	2,593	+4.0	+0.15	72,300	34,014,586,880
[7047]	26/08/06	2,614	2,665	2,578	2,589	-57.0	-2.15	80,500	33,962,117,120
[7047]	26/08/05	2,564	2,654	2,529	2,646	+115.0	+4.54	105,500	34,709,835,776
[7047]	26/08/04	2,474	2,549	2,470	2,531	+68.0	+2.76	120,700	33,201,281,024
[7047]	26/08/03	2,449	2,487	2,362	2,463	+23.0	+0.94	90,800	32,309,266,432
[7047]	26/07/31	2,350	2,470	2,307	2,440	+104.0	+4.45	88,000	32,007,557,120
[7047]	26/07/30	2,330	2,360	2,290	2,336	+19.0	+0.82	73,500	30,643,300,352
[7047]	26/07/29	2,375	2,380	2,281	2,317	-29.0	-1.24	93,200	30,394,060,800
[7047]	26/07/28	2,410	2,424	2,342	2,346	-82.0	-3.38	82,500	30,774,478,848
[7047]	26/07/27	2,438	2,460	2,384	2,428	+40.0	+1.68	59,100	31,850,141,696
[7047]	26/07/24	2,399	2,426	2,378	2,388	-60.0	-2.45	94,000	31,325,427,712
[7047]	26/07/23	2,457	2,486	2,434	2,448	-39.0	-1.57	76,000	32,112,498,688
[7047]	26/07/22	2,539	2,539	2,464	2,487	-52.0	-2.05	65,200	32,624,095,232
[7047]	26/07/21	2,500	2,549	2,470	2,539	+32.0	+1.28	96,200	33,306,224,640
[7047]	26/07/17	2,651	2,676	2,476	2,507	-183	-6.80	114,600	-
[7047]	26/07/16	2,696	2,769	2,662	2,690	-27	-0.99	126,100	-
[7047]	26/07/15	2,600	2,725	2,591	2,717	+114	+4.38	121,400	-
[7047]	26/07/14	2,574	2,614	2,525	2,603	+49	+1.92	88,300	-
[7047]	26/07/13	2,545	2,606	2,537	2,554	+8	+0.31	108,300	-
[7047]	26/07/10	2,497	2,554	2,487	2,546	+51	+2.04	75,400	-
[7047]	26/07/09	2,459	2,516	2,423	2,495	+36	+1.46	83,000	-
[7047]	26/07/08	2,480	2,490	2,446	2,459	-47	-1.88	65,600	-
[7047]	26/07/07	2,514	2,585	2,444	2,506	-19	-0.75	248,200	-
[7047]	26/07/06	2,405	2,526	2,392	2,525	+125	+5.21	171,400	-
[7047]	26/07/03	2,362	2,456	2,362	2,400	+52	+2.21	115,000	-
[7047]	26/07/02	2,247	2,379	2,247	2,348	+117	+5.24	132,300	-
[7047]	26/07/01	2,146	2,243	2,141	2,231	+66	+3.05	98,300	-
[7047]	26/06/30	2,165	2,174	2,117	2,165	+17	+0.79	59,700	-
[7047]	26/06/29	2,077	2,174	2,077	2,148	+97	+4.73	118,100	-
[7047]	26/06/26	2,061	2,063	2,028	2,051	-10	-0.49	75,400	-
[7047]	26/06/25	2,057	2,104	2,054	2,061	+26	+1.28	91,800	-
[7047]	26/06/24	2,090	2,104	2,004	2,035	-34	-1.64	111,300	-
[7047]	26/06/23	2,201	2,201	2,060	2,069	-132	-6.00	174,000	-
[7047]	26/06/22	2,222	2,250	2,185	2,201	-53	-2.35	90,500	-
[7047]	26/06/19	2,217	2,264	2,205	2,254	+50	+2.27	95,900	-
[7047]	26/06/18	2,174	2,231	2,174	2,204	+19	+0.87	99,000	-
[7047]	26/06/17	2,128	2,222	2,088	2,185	+146	+7.16	189,200	-
[7047]	26/06/16	2,052	2,069	2,008	2,039	-21	-1.02	93,400	-
[7047]	26/06/15	2,017	2,076	2,012	2,060	+43	+2.13	102,300	-
[7047]	26/06/12	2,025	2,034	1,980	2,017	-4	-0.20	177,800	-
[7047]	26/06/11	1,956	2,046	1,912	2,021	+25	+1.25	269,800	-
[7047]	26/06/10	1,981	1,997	1,951	1,996	+29	+1.47	177,100	-
[7047]	26/06/09	2,004	2,022	1,963	1,967	-37	-1.85	240,100	-
[7047]	26/06/08	2,000	2,075	1,988	2,004	-41	-2.00	331,600	-
[7047]	26/06/05	1,991	2,093	1,988	2,045	+48	+2.40	196,500	-
[7047]	26/06/04	2,051	2,051	1,991	1,997	-48	-2.35	252,200	-
[7047]	26/06/03	2,150	2,157	2,040	2,045	-120	-5.54	426,900	-
[7047]	26/06/02	2,200	2,228	2,131	2,165	-33	-1.50	259,600	-
[7047]	26/06/01	2,187	2,215	2,092	2,198	+34	+1.57	330,800	-
[7047]	26/05/29	2,200	2,238	2,161	2,164	-32	-1.46	181,000	-
[7047]	26/05/28	2,269	2,269	2,135	2,196	-59	-2.62	357,300	-
[7047]	26/05/27	2,338	2,397	2,239	2,255	-74	-3.18	211,400	-
[7047]	26/05/26	2,379	2,385	2,286	2,329	-32	-1.36	129,200	-
[7047]	26/05/25	2,450	2,450	2,352	2,361	-51	-2.11	174,400	-
[7047]	26/05/22	2,426	2,432	2,358	2,412	+12.0	+0.50	95,900	-
[7047]	26/05/21	2,420	2,451	2,380	2,400	-2.0	-0.08	201,300	-
[7047]	26/05/20	2,420	2,432	2,357	2,402	+7.0	+0.29	189,400	-
[7047]	26/05/19	2,342	2,441	2,327	2,395	+103.0	+4.49	193,600	-
[7047]	26/05/18	2,477	2,480	2,274	2,292	-108.0	-4.50	457,200	-
[7047]	26/05/15	2,480	2,510	2,381	2,400	-55.0	-2.24	226,800	-
[7047]	26/05/14	2,499	2,505	2,430	2,455	-55.0	-2.19	145,800	-
[7047]	26/05/13	2,425	2,535	2,411	2,510	+69.0	+2.83	146,500	-
[7047]	26/05/12	2,509	2,510	2,411	2,441	-73.0	-2.90	144,900	-
[7047]	26/05/11	2,550	2,554	2,502	2,514	-38.0	-1.49	111,000	-
[7047]	26/05/08	2,470	2,552	2,451	2,552	+94.0	+3.82	159,000	-
[7047]	26/05/07	2,451	2,471	2,441	2,458	+34.0	+1.40	102,400	-
[7047]	26/05/01	2,400	2,431	2,363	2,424	+34.0	+1.42	67,400	-
[7047]	26/04/30	2,450	2,455	2,385	2,390	-60.0	-2.45	69,000	-
[7047]	26/04/28	2,401	2,450	2,401	2,450	+50.0	+2.08	58,500	-
[7047]	26/04/27	2,380	2,408	2,370	2,400	+19	+0.80	90,000	-
[7047]	26/04/24	2,400	2,421	2,376	2,381	-26	-1.08	74,200	-
[7047]	26/04/23	2,410	2,425	2,393	2,407	+6	+0.25	49,500	-
[7047]	26/04/22	2,447	2,484	2,390	2,401	-49	-2.00	66,800	-
[7047]	26/04/21	2,461	2,478	2,420	2,450	-11	-0.45	63,100	-
[7047]	26/04/20	2,470	2,482	2,435	2,461	+54	+2.24	134,800	-
[7047]	26/04/17	2,395	2,438	2,389	2,407	+12	+0.50	78,900	-
[7047]	26/04/16	2,352	2,399	2,350	2,395	+71	+3.06	82,400	-
[7047]	26/04/15	2,332	2,353	2,298	2,324	+42	+1.84	51,200	-
[7047]	26/04/14	2,310	2,337	2,280	2,282	-1	-0.04	44,200	-
[7047]	26/04/13	2,272	2,300	2,265	2,283	-33	-1.42	48,700	-
[7047]	26/04/10	2,398	2,401	2,313	2,316	-53	-2.24	80,100	-
[7047]	26/04/09	2,449	2,457	2,366	2,369	-79	-3.23	77,800	-
[7047]	26/04/08	2,396	2,448	2,371	2,448	+119	+5.11	120,600	-
[7047]	26/04/07	2,287	2,347	2,287	2,329	+48	+2.10	44,000	-
[7047]	26/04/06	2,288	2,307	2,276	2,281	-5	-0.22	31,200	-
[7047]	26/04/03	2,283	2,311	2,263	2,286	+31	+1.37	66,200	-
[7047]	26/04/02	2,296	2,330	2,234	2,255	-30	-1.31	89,000	-
[7047]	26/04/01	2,245	2,285	2,230	2,285	+96	+4.39	65,600	-
[7047]	26/03/31	2,178	2,257	2,164	2,189	-4	-0.18	92,900	-
[7047]	26/03/30	2,155	2,207	2,143	2,193	-95	-4.15	179,100	-
[7047]	26/03/27	2,211	2,293	2,211	2,288	+60	+2.69	91,100	-
[7047]	26/03/26	2,327	2,327	2,212	2,228	-99	-4.25	95,600	-
[7047]	26/03/25	2,242	2,335	2,234	2,327	+82	+3.65	87,100	-
[7047]	26/03/24	2,251	2,299	2,215	2,245	+69	+3.17	107,200	-
[7047]	26/03/23	2,221	2,225	2,150	2,176	-130	-5.64	276,200	-
[7047]	26/03/19	2,385	2,412	2,303	2,306	-113	-4.67	117,700	-
[7047]	26/03/18	2,365	2,420	2,360	2,419	+61	+2.59	71,100	-
[7047]	26/03/17	2,395	2,409	2,337	2,358	0	0.00	47,700	-
[7047]	26/03/16	2,352	2,400	2,326	2,358	-27	-1.13	73,600	-
[7047]	26/03/13	2,320	2,395	2,286	2,385	+44	+1.88	124,600	-
[7047]	26/03/12	2,385	2,393	2,333	2,341	-79	-3.26	76,700	-
[7047]	26/03/11	2,402	2,448	2,371	2,420	+62	+2.63	117,400	-
[7047]	26/03/10	2,308	2,365	2,299	2,358	+103	+4.57	103,700	-
[7047]	26/03/09	2,251	2,274	2,184	2,255	-103	-4.37	164,100	-
[7047]	26/03/06	2,300	2,369	2,290	2,358	+63	+2.75	97,700	-
[7047]	26/03/05	2,269	2,345	2,251	2,295	+103	+4.70	157,900	-
[7047]	26/03/04	2,222	2,247	2,136	2,192	-59	-2.62	292,800	-
[7047]	26/03/03	2,366	2,415	2,250	2,251	-110	-4.66	160,500	-
[7047]	26/03/02	2,357	2,390	2,316	2,361	-46	-1.91	88,300	-
[7047]	26/02/27	2,394	2,453	2,380	2,407	+58	+2.47	109,100	-
[7047]	26/02/26	2,309	2,368	2,309	2,349	+32	+1.38	112,100	-
[7047]	26/02/25	2,305	2,373	2,272	2,317	-13	-0.56	213,500	-
[7047]	26/02/24	2,515	2,520	2,330	2,330	-183	-7.28	366,600	-
[7047]	26/02/20	2,548	2,572	2,460	2,513	-7	-0.28	235,400	-
[7047]	26/02/19	2,505	2,523	2,470	2,520	+18	+0.72	197,700	-
[7047]	26/02/18	2,510	2,525	2,448	2,502	-15	-0.60	314,600	-
[7047]	26/02/17	2,300	2,557	2,222	2,517	+259	+11.47	1,046,000	-
[7047]	26/02/16	2,250	2,286	2,224	2,258	+88	+4.06	453,700	-
[7047]	26/02/13	2,200	2,227	2,162	2,170	-29	-1.32	189,500	-
[7047]	26/02/12	2,215	2,221	2,189	2,199	-20	-0.90	83,700	-
[7047]	26/02/10	2,158	2,219	2,150	2,219	+65	+3.02	93,800	-
[7047]	26/02/09	2,124	2,160	2,116	2,154	+47	+2.23	70,800	-
[7047]	26/02/06	2,130	2,130	2,075	2,107	-28	-1.31	78,500	-
[7047]	26/02/05	2,080	2,162	2,064	2,135	+37	+1.76	100,500	-
[7047]	26/02/04	2,112	2,129	2,072	2,098	-21	-0.99	122,600	-