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
[7048]	26/10/29	131	133	129	132	+2.0	+1.54	78,500	4,831,633,408
[7048]	26/10/28	132	134	130	130	-2.0	-1.52	67,300	4,758,427,136
[7048]	26/10/27	132	133	131	132	-1.0	-0.75	35,400	4,831,633,408
[7048]	26/10/26	132	134	131	133	0	+0.00	71,600	4,868,236,800
[7048]	26/10/23	132	134	131	133	-1.0	-0.75	64,600	4,868,236,800
[7048]	26/10/22	134	137	134	134	-1.0	-0.74	73,000	4,904,840,192
[7048]	26/10/21	131	137	131	135	+4.0	+3.05	87,400	4,941,443,584
[7048]	26/10/20	134	135	131	131	-4.0	-2.96	61,600	4,795,030,016
[7048]	26/10/19	134	135	134	135	-1.0	-0.74	49,300	4,941,443,584
[7048]	26/10/16	132	138	132	136	+3.0	+2.26	100,000	4,978,046,464
[7048]	26/10/15	138	138	132	133	-7.0	-5.00	151,400	4,868,236,800
[7048]	26/10/14	140	140	134	140	-1.0	-0.71	168,200	5,124,459,520
[7048]	26/10/13	138	141	138	141	+1.0	+0.71	29,300	5,161,062,912
[7048]	26/10/09	137	140	137	140	+2.0	+1.45	59,800	5,124,459,520
[7048]	26/10/08	138	140	136	138	-1.0	-0.72	168,800	5,051,253,248
[7048]	26/10/07	140	141	138	139	-1.0	-0.71	86,200	5,087,856,640
[7048]	26/10/06	140	142	140	140	-1.0	-0.71	43,200	5,124,459,520
[7048]	26/10/05	143	143	140	141	-2.0	-1.40	106,100	5,161,062,912
[7048]	26/10/02	146	147	143	143	-5.0	-3.38	173,300	5,234,269,696
[7048]	26/10/01	147	149	147	148	+1.0	+0.68	31,300	5,417,286,144
[7048]	26/09/30	147	149	147	147	-2.0	-1.34	46,400	5,380,682,752
[7048]	26/09/29	148	150	147	149	0	+0.00	42,100	5,453,889,536
[7048]	26/09/28	147	149	146	149	+4.0	+2.76	133,300	5,453,889,536
[7048]	26/09/25	147	150	144	145	-5.0	-3.33	290,200	5,307,475,968
[7048]	26/09/24	155	156	150	150	-4.0	-2.60	202,400	5,490,492,416
[7048]	26/09/18	155	155	147	154	-2.0	-1.28	444,400	5,636,905,984
[7048]	26/09/17	158	160	156	156	-2.0	-1.27	112,500	5,710,112,256
[7048]	26/09/16	161	162	157	158	-4.0	-2.47	190,900	5,783,319,040
[7048]	26/09/15	161	165	161	162	+1.0	+0.62	103,100	5,929,732,096
[7048]	26/09/14	158	164	158	161	+3.0	+1.90	138,500	5,893,128,704
[7048]	26/09/11	154	160	153	158	+2.0	+1.28	133,900	5,783,319,040
[7048]	26/09/10	155	162	153	156	+2.0	+1.30	284,700	5,710,112,256
[7048]	26/09/09	158	159	152	154	-4.0	-2.53	159,900	5,636,905,984
[7048]	26/09/08	162	165	158	158	-1.0	-0.63	175,300	5,783,319,040
[7048]	26/09/07	163	164	159	159	-2.0	-1.24	86,200	5,819,921,920
[7048]	26/09/04	160	165	158	161	+2.0	+1.26	231,500	5,893,128,704
[7048]	26/09/03	156	160	153	159	+6.0	+3.92	122,600	5,819,921,920
[7048]	26/09/02	153	155	153	153	-3.0	-1.92	94,900	5,600,302,592
[7048]	26/09/01	153	158	153	156	+1.0	+0.65	68,800	5,710,112,256
[7048]	26/08/31	154	156	152	155	+2.0	+1.31	92,300	5,673,508,864
[7048]	26/08/28	154	157	153	153	-1.0	-0.65	120,000	5,600,302,592
[7048]	26/08/27	152	155	152	154	0	+0.00	57,000	5,636,905,984
[7048]	26/08/26	153	156	153	154	0	+0.00	132,000	5,636,905,984
[7048]	26/08/25	159	159	152	154	-4.0	-2.53	155,300	5,636,905,984
[7048]	26/08/24	157	160	155	158	+2.0	+1.28	183,800	5,783,319,040
[7048]	26/08/21	149	156	147	156	+3.0	+1.96	203,900	5,710,112,256
[7048]	26/08/20	146	153	145	153	+8.0	+5.52	232,300	5,600,302,592
[7048]	26/08/19	147	147	144	145	-2.0	-1.36	127,100	5,307,475,968
[7048]	26/08/18	147	150	145	147	-1.0	-0.68	119,800	5,380,682,752
[7048]	26/08/17	148	155	145	148	-10.0	-6.33	577,900	5,417,286,144
[7048]	26/08/14	155	161	155	158	+2.0	+1.28	272,700	5,783,319,040
[7048]	26/08/13	159	159	153	156	-3.0	-1.89	274,400	5,710,112,256
[7048]	26/08/12	161	161	157	159	-1.0	-0.62	136,200	5,819,921,920
[7048]	26/08/10	157	161	156	160	+4.0	+2.56	289,000	5,856,525,312
[7048]	26/08/07	160	160	156	156	-3.0	-1.89	58,300	5,710,112,256
[7048]	26/08/06	161	163	157	159	0	+0.00	130,500	5,819,921,920
[7048]	26/08/05	156	161	156	159	+2.0	+1.27	72,200	5,819,921,920
[7048]	26/08/04	158	160	157	157	-2.0	-1.26	86,300	5,746,715,648
[7048]	26/08/03	158	164	154	159	+1.0	+0.63	201,800	5,819,921,920
[7048]	26/07/31	158	162	156	158	+1.0	+0.64	265,500	5,783,319,040
[7048]	26/07/30	155	160	154	157	0	+0.00	124,200	5,746,715,648
[7048]	26/07/29	156	158	155	157	+1.0	+0.64	39,400	5,746,715,648
[7048]	26/07/28	159	163	156	156	-4.0	-2.50	170,900	5,710,112,256
[7048]	26/07/27	157	162	156	160	+8.0	+5.26	210,500	5,856,525,312
[7048]	26/07/24	154	161	151	152	-2.0	-1.30	669,100	5,563,699,200
[7048]	26/07/23	160	160	152	154	-6.0	-3.75	326,100	5,636,905,984
[7048]	26/07/22	166	166	158	160	-6.0	-3.61	260,900	5,856,525,312
[7048]	26/07/21	180	180	164	166	-12.0	-6.74	457,900	6,076,145,152
[7048]	26/07/17	180	180	174	178	-2	-1.11	208,800	-
[7048]	26/07/16	181	183	175	180	-3	-1.64	150,500	-
[7048]	26/07/15	179	184	175	183	+6	+3.39	276,200	-
[7048]	26/07/14	171	182	171	177	+6	+3.51	325,200	-
[7048]	26/07/13	174	179	170	171	-2	-1.16	214,400	-
[7048]	26/07/10	165	177	165	173	+10	+6.13	348,700	-
[7048]	26/07/09	163	167	161	163	0	0.00	402,500	-
[7048]	26/07/08	161	166	156	163	0	0.00	604,800	-
[7048]	26/07/07	168	168	161	163	-6	-3.55	269,000	-
[7048]	26/07/06	172	175	166	169	-3	-1.74	230,200	-
[7048]	26/07/03	170	173	166	172	+1	+0.58	525,700	-
[7048]	26/07/02	163	173	163	171	+8	+4.91	224,000	-
[7048]	26/07/01	164	166	162	163	-1	-0.61	86,300	-
[7048]	26/06/30	168	168	162	164	0	0.00	113,100	-
[7048]	26/06/29	163	168	163	164	+2	+1.23	143,900	-
[7048]	26/06/26	165	169	161	162	-1	-0.61	563,100	-
[7048]	26/06/25	173	180	159	163	-13	-7.39	1,040,100	-
[7048]	26/06/24	193	196	171	176	-21	-10.66	1,531,000	-
[7048]	26/06/23	176	219	166	197	+26	+15.20	5,519,900	-
[7048]	26/06/22	154	174	148	171	+19	+12.50	1,223,400	-
[7048]	26/06/19	160	161	144	152	+2	+1.33	883,500	-
[7048]	26/06/18	131	158	130	150	+17	+12.78	1,377,600	-
[7048]	26/06/17	124	133	124	133	+7	+5.56	234,600	-
[7048]	26/06/16	127	129	122	126	-4	-3.08	674,300	-
[7048]	26/06/15	121	163	120	130	+11	+9.24	4,208,000	-
[7048]	26/06/12	116	119	116	119	+3	+2.59	143,300	-
[7048]	26/06/11	120	121	115	116	-8	-6.45	149,100	-
[7048]	26/06/10	122	124	116	124	0	0.00	262,900	-
[7048]	26/06/09	128	130	124	124	-2	-1.59	97,300	-
[7048]	26/06/08	128	129	125	126	-4	-3.08	98,200	-
[7048]	26/06/05	133	133	129	130	+2	+1.56	204,600	-
[7048]	26/06/04	127	128	126	128	-1	-0.78	162,300	-
[7048]	26/06/03	130	130	126	129	-1	-0.77	94,400	-
[7048]	26/06/02	129	132	126	130	-3	-2.26	115,000	-
[7048]	26/06/01	133	133	129	133	0	0.00	83,100	-
[7048]	26/05/29	130	136	130	133	+2	+1.53	94,800	-
[7048]	26/05/28	133	136	130	131	-2	-1.50	111,500	-
[7048]	26/05/27	136	137	132	133	-2	-1.48	144,700	-
[7048]	26/05/26	137	140	134	135	-2	-1.46	176,100	-
[7048]	26/05/25	143	143	136	137	-6	-4.20	322,300	-
[7048]	26/05/22	142	145	141	143	0	+0.00	103,900	-
[7048]	26/05/21	144	145	143	143	-1.0	-0.69	59,400	-
[7048]	26/05/20	147	147	141	144	-3.0	-2.04	247,100	-
[7048]	26/05/19	145	150	145	147	+2.0	+1.38	134,500	-
[7048]	26/05/18	145	151	144	145	-3.0	-2.03	226,800	-
[7048]	26/05/15	154	154	143	148	-11.0	-6.92	535,400	-
[7048]	26/05/14	161	163	159	159	-6.0	-3.64	131,500	-
[7048]	26/05/13	164	165	161	165	+2.0	+1.23	96,700	-
[7048]	26/05/12	162	164	159	163	-1.0	-0.61	140,900	-
[7048]	26/05/11	165	166	161	164	0	+0.00	112,500	-
[7048]	26/05/08	162	165	160	164	+1.0	+0.61	41,100	-
[7048]	26/05/07	163	163	161	163	+1.0	+0.62	57,500	-
[7048]	26/05/01	160	163	158	162	+2.0	+1.25	75,600	-
[7048]	26/04/30	162	162	158	160	-4.0	-2.44	100,200	-
[7048]	26/04/28	165	166	160	164	+3.0	+1.86	126,200	-
[7048]	26/04/27	163	165	161	161	-2	-1.23	150,000	-
[7048]	26/04/24	166	167	162	163	-6	-3.55	218,600	-
[7048]	26/04/23	171	171	167	169	-4	-2.31	262,300	-
[7048]	26/04/22	178	178	172	173	-6	-3.35	179,100	-
[7048]	26/04/21	186	186	178	179	-5	-2.72	168,700	-
[7048]	26/04/20	190	190	182	184	-5	-2.65	162,200	-
[7048]	26/04/17	189	190	184	189	+10	+5.59	432,800	-
[7048]	26/04/16	178	182	176	179	+1	+0.56	93,600	-
[7048]	26/04/15	176	179	175	178	+3	+1.71	204,500	-
[7048]	26/04/14	175	176	172	175	+1	+0.57	151,000	-
[7048]	26/04/13	171	174	169	174	0	0.00	140,500	-
[7048]	26/04/10	178	178	173	174	-5	-2.79	276,300	-
[7048]	26/04/09	190	190	177	179	-10	-5.29	205,100	-
[7048]	26/04/08	182	189	181	189	+10	+5.59	266,500	-
[7048]	26/04/07	179	182	178	179	-1	-0.56	101,600	-
[7048]	26/04/06	178	181	175	180	+2	+1.12	164,700	-
[7048]	26/04/03	179	179	177	178	+3	+1.71	105,900	-
[7048]	26/04/02	183	183	174	175	-8	-4.37	223,300	-
[7048]	26/04/01	177	183	177	183	+9	+5.17	248,400	-
[7048]	26/03/31	172	177	171	174	+1	+0.58	119,500	-
[7048]	26/03/30	173	175	169	173	-9	-4.95	269,800	-
[7048]	26/03/27	175	182	175	182	+7	+4.00	267,300	-
[7048]	26/03/26	185	185	175	175	-10	-5.41	236,500	-
[7048]	26/03/25	183	191	181	185	+6	+3.35	250,300	-
[7048]	26/03/24	179	179	175	179	+4	+2.29	174,900	-
[7048]	26/03/23	177	178	173	175	-5	-2.78	280,400	-
[7048]	26/03/19	188	188	180	180	-12	-6.25	431,900	-
[7048]	26/03/18	188	192	187	192	+4	+2.13	86,800	-
[7048]	26/03/17	188	191	184	188	+2	+1.08	181,500	-
[7048]	26/03/16	185	188	184	186	-2	-1.06	190,800	-
[7048]	26/03/13	188	191	187	188	-5	-2.59	145,800	-
[7048]	26/03/12	199	199	190	193	-7	-3.50	256,300	-
[7048]	26/03/11	201	205	199	200	0	0.00	254,100	-
[7048]	26/03/10	188	202	187	200	+14	+7.53	262,500	-
[7048]	26/03/09	181	189	175	186	-4	-2.11	481,600	-
[7048]	26/03/06	188	195	187	190	-1	-0.52	126,100	-
[7048]	26/03/05	186	196	186	191	+10	+5.52	398,400	-
[7048]	26/03/04	186	189	177	181	-10	-5.24	479,900	-
[7048]	26/03/03	208	208	190	191	-18	-8.61	389,100	-
[7048]	26/03/02	210	210	202	209	-9	-4.13	263,600	-
[7048]	26/02/27	207	219	207	218	+15	+7.39	437,700	-
[7048]	26/02/26	204	210	201	203	-3	-1.46	340,800	-
[7048]	26/02/25	197	206	197	206	+9	+4.57	361,500	-
[7048]	26/02/24	199	202	196	197	-5	-2.48	269,900	-
[7048]	26/02/20	210	211	199	202	-10	-4.72	543,100	-
[7048]	26/02/19	222	225	212	212	-9	-4.07	428,000	-
[7048]	26/02/18	227	230	218	221	-5	-2.21	664,400	-
[7048]	26/02/17	264	264	224	226	+2	+0.89	2,526,200	-
[7048]	26/02/16	220	224	209	224	+50	+28.74	820,000	-
[7048]	26/02/13	181	182	174	174	-10	-5.43	161,900	-
[7048]	26/02/12	185	186	181	184	+1	+0.55	125,800	-
[7048]	26/02/10	175	183	175	183	+8	+4.57	110,000	-
[7048]	26/02/09	176	177	172	175	-2	-1.13	73,400	-
[7048]	26/02/06	177	181	174	177	-5	-2.75	113,000	-
[7048]	26/02/05	169	182	169	182	+13	+7.69	146,200	-
[7048]	26/02/04	173	173	169	169	-4	-2.31	130,600	-
[7048]	26/02/03	176	177	173	173	-4	-2.26	134,200	-
[7048]	26/02/02	178	181	176	177	0	0.00	69,700	-
[7048]	26/01/30	177	181	177	177	-1	-0.56	112,300	-
[7048]	26/01/29	181	181	178	178	-3	-1.66	116,600	-
[7048]	26/01/28	184	184	180	181	-4	-2.16	109,700	-
[7048]	26/01/27	189	189	184	185	-5	-2.63	130,200	-
[7048]	26/01/26	194	195	189	190	0	0.00	64,000	-
[7048]	26/01/23	188	193	188	190	0	0.00	65,800	-
[7048]	26/01/22	191	191	187	190	+1	+0.53	59,100	-
[7048]	26/01/21	194	194	189	189	-6	-3.08	108,500	-
[7048]	26/01/20	193	197	191	195	+2	+1.04	118,300	-
[7048]	26/01/19	194	194	188	193	-4	-2.03	162,600	-
[7048]	26/01/16	197	199	194	197	-1	-0.51	100,000	-
[7048]	26/01/15	186	199	185	198	+13	+7.03	290,200	-
[7048]	26/01/14	185	187	183	185	0	0.00	129,600	-
[7048]	26/01/13	191	191	183	185	-2	-1.07	169,700	-
[7048]	26/01/09	185	188	183	187	+4	+2.19	121,500	-
[7048]	26/01/08	179	184	179	183	+5	+2.81	142,700	-
[7048]	26/01/07	178	182	176	178	-3	-1.66	149,100	-
[7048]	26/01/06	176	181	176	181	+5	+2.84	133,400	-
[7048]	26/01/05	175	181	171	176	+1	+0.57	227,700	-
[7048]	25/12/30	177	177	173	175	-3	-1.69	187,200	-
[7048]	25/12/29	180	180	175	178	+1	+0.56	131,500	-
[7048]	25/12/26	178	179	175	177	-2	-1.12	172,200	-
[7048]	25/12/25	170	179	169	179	+9	+5.29	242,600	-
[7048]	25/12/24	174	174	170	170	-5	-2.86	206,300	-
[7048]	25/12/23	166	179	166	175	+14	+8.70	737,400	-
[7048]	25/12/22	168	168	161	161	-9	-5.29	206,300	-
[7048]	25/12/19	172	173	170	170	-2	-1.16	114,700	-
[7048]	25/12/18	172	173	168	172	-1	-0.58	115,400	-
[7048]	25/12/17	170	174	164	173	+2	+1.17	220,500	-
[7048]	25/12/16	169	178	165	171	+4	+2.40	402,800	-
[7048]	25/12/15	157	167	157	167	+11	+7.05	317,700	-
[7048]	25/12/12	159	162	153	156	-3	-1.89	373,900	-
[7048]	25/12/11	162	166	159	159	-3	-1.85	220,800	-
[7048]	25/12/10	164	166	160	162	-1	-0.61	258,000	-
[7048]	25/12/09	163	164	160	163	-1	-0.61	197,700	-
[7048]	25/12/08	166	169	163	164	-5	-2.96	183,600	-
[7048]	25/12/05	166	170	165	169	+4	+2.42	245,700	-
[7048]	25/12/04	173	173	164	165	-8	-4.62	387,800	-
[7048]	25/12/03	175	177	172	173	-2	-1.14	134,200	-
[7048]	25/12/02	180	181	174	175	-6	-3.31	229,600	-
[7048]	25/12/01	185	185	180	181	-4	-2.16	206,800	-
[7048]	25/11/28	188	190	184	185	-2	-1.07	77,800	-
[7048]	25/11/27	182	189	182	187	+3	+1.63	163,700	-
[7048]	25/11/26	182	188	181	184	+3	+1.66	108,600	-
[7048]	25/11/25	185	188	180	181	-3	-1.63	190,700	-
[7048]	25/11/21	181	187	180	184	+3	+1.66	230,200	-
[7048]	25/11/20	181	185	176	181	0	0.00	314,600	-
[7048]	25/11/19	190	191	181	181	-8	-4.23	407,200	-
[7048]	25/11/18	195	199	189	189	-7	-3.57	465,100	-
[7048]	25/11/17	207	207	186	196	-19	-8.84	725,200	-
[7048]	25/11/14	220	220	213	215	-7	-3.15	167,900	-
[7048]	25/11/13	221	226	219	222	+2	+0.91	110,500	-
[7048]	25/11/12	217	221	217	220	+3	+1.38	65,900	-
[7048]	25/11/11	219	219	215	217	-2	-0.91	55,500	-
[7048]	25/11/10	214	221	214	219	+5	+2.34	106,400	-
[7048]	25/11/07	217	219	214	214	-3	-1.38	97,700	-
[7048]	25/11/06	220	220	215	217	0	0.00	77,100	-
[7048]	25/11/05	213	218	212	217	+3	+1.40	182,600	-
[7048]	25/11/04	214	217	212	214	-2	-0.93	193,000	-
[7048]	25/10/31	218	220	215	216	0	0.00	214,900	-
[7048]	25/10/30	221	224	215	216	-5	-2.26	256,100	-
[7048]	25/10/29	232	232	219	221	-10	-4.33	309,000	-
[7048]	25/10/28	236	236	231	231	-4	-1.70	141,300	-
[7048]	25/10/27	240	240	235	235	-5	-2.08	62,700	-
[7048]	25/10/24	240	241	237	240	+1	+0.42	84,700	-
[7048]	25/10/23	238	240	235	239	-1	-0.42	141,800	-
[7048]	25/10/22	239	241	237	240	+2	+0.84	60,600	-
[7048]	25/10/21	238	239	235	238	+2	+0.85	51,500	-
[7048]	25/10/20	237	240	235	236	0	0.00	90,800	-
[7048]	25/10/17	235	238	233	236	0	0.00	36,800	-
[7048]	25/10/16	238	239	234	236	-1	-0.42	78,800	-
[7048]	25/10/15	230	239	230	237	+10	+4.41	122,700	-
[7048]	25/10/14	237	239	226	227	-13	-5.42	244,900	-
[7048]	25/10/10	244	246	240	240	-6	-2.44	136,900	-
[7048]	25/10/09	250	250	245	246	-6	-2.38	125,800	-
[7048]	25/10/08	248	253	248	252	+3	+1.20	83,100	-
[7048]	25/10/07	248	253	248	249	0	0.00	66,600	-
[7048]	25/10/06	251	254	246	249	-4	-1.58	198,000	-
[7048]	25/10/03	250	256	250	253	+3	+1.20	57,800	-
[7048]	25/10/02	256	257	250	250	-5	-1.96	64,200	-
[7048]	25/10/01	260	260	254	255	-7	-2.67	87,700	-
[7048]	25/09/30	261	262	258	262	+1	+0.38	49,100	-
[7048]	25/09/29	263	264	259	261	-2	-0.76	79,700	-
[7048]	25/09/26	262	265	261	263	0	0.00	40,700	-
[7048]	25/09/25	265	266	260	263	-3	-1.13	140,600	-
[7048]	25/09/24	268	268	263	266	-3	-1.12	214,100	-
[7048]	25/09/22	274	274	268	269	-3	-1.10	73,400	-
[7048]	25/09/19	280	280	270	272	-8	-2.86	100,700	-
[7048]	25/09/18	277	280	275	280	+3	+1.08	76,300	-
[7048]	25/09/17	283	283	277	277	-5	-1.77	58,900	-
[7048]	25/09/16	277	282	277	282	+3	+1.08	72,400	-
[7048]	25/09/12	286	286	278	279	-3	-1.06	90,300	-
[7048]	25/09/11	286	286	278	282	-3	-1.05	103,600	-
[7048]	25/09/10	280	289	280	285	+7	+2.52	163,700	-
[7048]	25/09/09	279	280	276	278	-1	-0.36	76,800	-
[7048]	25/09/08	281	282	279	279	-1	-0.36	48,100	-
[7048]	25/09/05	276	280	274	280	+6	+2.19	87,800	-