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
[7049]	26/10/29	738	740	736	736	-1.0	-0.14	13,200	6,201,517,568
[7049]	26/10/28	748	749	737	737	-11.0	-1.47	30,200	6,209,943,552
[7049]	26/10/27	751	754	748	748	-2.0	-0.27	16,600	6,302,629,376
[7049]	26/10/26	750	753	750	750	-1.0	-0.13	13,600	6,319,481,344
[7049]	26/10/23	751	755	750	751	0	+0.00	12,800	6,318,895,104
[7049]	26/10/22	755	761	751	751	-4.0	-0.53	15,100	6,318,895,104
[7049]	26/10/21	759	760	755	755	0	+0.00	6,200	6,352,550,912
[7049]	26/10/20	760	762	755	755	-5.0	-0.66	8,800	6,352,550,912
[7049]	26/10/19	761	765	758	760	0	+0.00	12,200	6,394,620,928
[7049]	26/10/16	764	766	753	760	+9.0	+1.20	17,100	6,394,620,928
[7049]	26/10/15	761	761	751	751	-11.0	-1.44	21,800	6,318,895,104
[7049]	26/10/14	766	766	760	762	-3.0	-0.39	7,600	6,411,448,832
[7049]	26/10/13	763	767	761	765	+2.0	+0.26	10,900	6,436,690,944
[7049]	26/10/09	758	766	758	763	+3.0	+0.39	6,300	6,419,863,040
[7049]	26/10/08	767	767	757	760	-9.0	-1.17	11,500	6,394,620,928
[7049]	26/10/07	756	769	756	769	+16.0	+2.12	16,800	6,470,346,752
[7049]	26/10/06	752	757	750	753	+1.0	+0.13	27,500	6,335,723,008
[7049]	26/10/05	761	762	752	752	-9.0	-1.18	29,400	6,327,309,312
[7049]	26/10/02	765	769	761	761	-4.0	-0.52	13,400	6,403,035,136
[7049]	26/10/01	771	771	765	765	-4.0	-0.52	15,500	6,436,690,944
[7049]	26/09/30	770	777	768	769	-3.0	-0.39	18,300	6,470,346,752
[7049]	26/09/29	776	779	772	772	-3.0	-0.39	14,400	6,495,588,864
[7049]	26/09/28	779	784	775	775	-4.0	-0.51	23,000	6,520,830,464
[7049]	26/09/25	777	785	777	779	+2.0	+0.26	13,600	6,554,486,272
[7049]	26/09/24	778	780	776	777	0	+0.00	12,600	6,537,658,368
[7049]	26/09/18	778	779	775	777	+2.0	+0.26	8,100	6,537,658,368
[7049]	26/09/17	772	779	772	775	+1.0	+0.13	15,400	6,520,830,464
[7049]	26/09/16	775	778	774	774	-1.0	-0.13	8,500	6,512,416,768
[7049]	26/09/15	777	780	775	775	-2.0	-0.26	12,500	6,520,830,464
[7049]	26/09/14	778	779	774	777	-3.0	-0.38	17,700	6,537,658,368
[7049]	26/09/11	785	785	780	780	-8.0	-1.02	15,400	6,562,900,480
[7049]	26/09/10	786	788	784	788	+2.0	+0.25	15,100	6,630,212,096
[7049]	26/09/09	786	790	785	786	0	+0.00	7,100	6,613,384,192
[7049]	26/09/08	790	790	786	786	-2.0	-0.25	11,200	6,613,384,192
[7049]	26/09/07	795	795	787	788	-6.0	-0.76	23,400	6,630,212,096
[7049]	26/09/04	800	805	793	794	-6.0	-0.75	23,800	6,680,696,320
[7049]	26/09/03	801	811	800	800	0	+0.00	17,100	6,731,180,032
[7049]	26/09/02	808	810	800	800	-9.0	-1.11	31,100	6,731,180,032
[7049]	26/09/01	812	814	807	809	-5.0	-0.61	28,400	6,806,905,856
[7049]	26/08/31	819	819	812	814	-5.0	-0.61	24,100	6,848,975,872
[7049]	26/08/28	811	828	810	819	-67.0	-7.56	128,200	6,891,045,376
[7049]	26/08/27	880	889	878	886	+8.0	+0.91	50,400	7,454,781,952
[7049]	26/08/26	879	880	877	878	+1.0	+0.11	18,900	7,387,469,824
[7049]	26/08/25	883	883	877	877	+1.0	+0.11	12,700	7,379,056,128
[7049]	26/08/24	881	883	876	876	+3.0	+0.34	20,400	7,370,641,920
[7049]	26/08/21	874	884	871	873	+3.0	+0.34	22,200	7,345,400,320
[7049]	26/08/20	862	873	860	870	+10.0	+1.16	21,600	7,320,158,208
[7049]	26/08/19	860	863	857	860	0	+0.00	10,800	7,236,018,688
[7049]	26/08/18	857	867	857	860	-1.0	-0.12	17,100	7,236,018,688
[7049]	26/08/17	856	865	856	861	+5.0	+0.58	13,200	7,244,432,384
[7049]	26/08/14	863	872	856	856	-1.0	-0.12	24,000	7,202,362,368
[7049]	26/08/13	869	869	856	857	-9.0	-1.04	22,800	7,210,776,576
[7049]	26/08/12	869	869	860	866	-2.0	-0.23	15,600	7,286,502,400
[7049]	26/08/10	861	868	861	868	+11.0	+1.28	12,400	7,303,330,304
[7049]	26/08/07	866	866	857	857	+1.0	+0.12	11,500	7,210,776,576
[7049]	26/08/06	860	860	855	856	0	+0.00	10,500	7,202,362,368
[7049]	26/08/05	855	860	854	856	+4.0	+0.47	10,500	7,202,362,368
[7049]	26/08/04	850	857	850	852	+2.0	+0.24	8,000	7,168,706,560
[7049]	26/08/03	850	857	848	850	+5.0	+0.59	13,400	7,151,878,656
[7049]	26/07/31	852	855	845	845	-7.0	-0.82	14,600	7,109,808,640
[7049]	26/07/30	848	858	842	852	+4.0	+0.47	14,500	7,168,706,560
[7049]	26/07/29	845	852	844	848	+2.0	+0.24	6,200	7,135,050,752
[7049]	26/07/28	855	855	846	846	-8.0	-0.94	10,600	7,118,222,848
[7049]	26/07/27	851	859	851	854	0	+0.00	6,400	7,185,534,464
[7049]	26/07/24	857	858	851	854	-9.0	-1.04	5,800	7,185,534,464
[7049]	26/07/23	862	866	855	863	-3.0	-0.35	12,300	7,261,260,288
[7049]	26/07/22	869	878	866	866	-4.0	-0.46	7,900	7,286,502,400
[7049]	26/07/21	865	879	865	870	+8.0	+0.93	7,800	7,320,158,208
[7049]	26/07/17	872	875	860	862	-17	-1.93	15,000	-
[7049]	26/07/16	873	880	872	879	+3	+0.34	10,200	-
[7049]	26/07/15	846	880	846	876	+28	+3.30	19,900	-
[7049]	26/07/14	827	854	827	848	+14	+1.68	15,000	-
[7049]	26/07/13	829	845	825	834	-46	-5.23	42,100	-
[7049]	26/07/10	881	885	877	880	-1	-0.11	16,000	-
[7049]	26/07/09	881	890	881	881	-4	-0.45	13,800	-
[7049]	26/07/08	890	890	883	885	+4	+0.45	9,900	-
[7049]	26/07/07	890	893	881	881	-8	-0.90	16,000	-
[7049]	26/07/06	882	889	881	889	+8	+0.91	12,100	-
[7049]	26/07/03	864	884	862	881	+22	+2.56	32,500	-
[7049]	26/07/02	855	859	854	859	+4	+0.47	11,600	-
[7049]	26/07/01	854	855	850	855	+3	+0.35	8,300	-
[7049]	26/06/30	848	853	839	852	+4	+0.47	10,200	-
[7049]	26/06/29	839	849	837	848	+14	+1.68	14,700	-
[7049]	26/06/26	826	837	826	834	+1	+0.12	10,100	-
[7049]	26/06/25	824	833	823	833	+10	+1.22	6,600	-
[7049]	26/06/24	825	829	823	823	0	0.00	7,200	-
[7049]	26/06/23	825	832	823	823	-4	-0.48	6,900	-
[7049]	26/06/22	825	832	824	827	+1	+0.12	6,700	-
[7049]	26/06/19	830	831	824	826	0	0.00	6,400	-
[7049]	26/06/18	828	831	825	826	-3	-0.36	9,500	-
[7049]	26/06/17	824	830	823	829	+5	+0.61	10,400	-
[7049]	26/06/16	828	828	823	824	0	0.00	6,300	-
[7049]	26/06/15	820	829	819	824	+8	+0.98	16,900	-
[7049]	26/06/12	815	820	812	816	+4	+0.49	6,100	-
[7049]	26/06/11	812	819	807	812	+3	+0.37	11,100	-
[7049]	26/06/10	797	810	797	809	+6	+0.75	14,500	-
[7049]	26/06/09	802	806	798	803	+1	+0.12	7,000	-
[7049]	26/06/08	797	805	796	802	+3	+0.38	17,500	-
[7049]	26/06/05	797	802	797	799	+2	+0.25	5,500	-
[7049]	26/06/04	799	799	796	797	-2	-0.25	4,000	-
[7049]	26/06/03	798	802	795	799	+1	+0.13	7,200	-
[7049]	26/06/02	795	800	791	798	+2	+0.25	4,400	-
[7049]	26/06/01	795	800	795	796	-1	-0.13	7,600	-
[7049]	26/05/29	797	799	795	797	+2	+0.25	6,400	-
[7049]	26/05/28	797	797	792	795	-2	-0.25	4,000	-
[7049]	26/05/27	796	797	790	797	+1	+0.13	6,400	-
[7049]	26/05/26	796	798	795	796	0	0.00	3,700	-
[7049]	26/05/25	801	803	796	796	-3	-0.38	8,700	-
[7049]	26/05/22	796	805	796	799	+5.0	+0.63	8,500	-
[7049]	26/05/21	795	797	792	794	0	+0.00	5,600	-
[7049]	26/05/20	800	800	792	794	-1.0	-0.13	3,300	-
[7049]	26/05/19	797	801	791	795	+5.0	+0.63	9,100	-
[7049]	26/05/18	792	793	790	790	0	+0.00	6,600	-
[7049]	26/05/15	807	807	790	790	-10.0	-1.25	16,800	-
[7049]	26/05/14	810	810	800	800	-3.0	-0.37	6,400	-
[7049]	26/05/13	801	809	801	803	-1.0	-0.12	8,000	-
[7049]	26/05/12	813	813	803	804	-9.0	-1.11	4,200	-
[7049]	26/05/11	808	813	801	813	+7.0	+0.87	10,300	-
[7049]	26/05/08	794	811	794	806	+18.0	+2.28	15,000	-
[7049]	26/05/07	791	793	786	788	+2.0	+0.25	9,800	-
[7049]	26/05/01	786	793	782	786	0	+0.00	15,300	-
[7049]	26/04/30	780	788	780	786	-4.0	-0.51	13,000	-
[7049]	26/04/28	783	795	783	790	+5.0	+0.64	5,900	-
[7049]	26/04/27	800	800	780	785	-11	-1.38	35,000	-
[7049]	26/04/24	807	808	795	796	-6	-0.75	11,900	-
[7049]	26/04/23	807	808	801	802	-4	-0.50	7,300	-
[7049]	26/04/22	801	808	801	806	+5	+0.62	6,600	-
[7049]	26/04/21	812	815	801	801	-6	-0.74	15,200	-
[7049]	26/04/20	809	810	800	807	+7	+0.88	10,800	-
[7049]	26/04/17	805	805	800	800	+2	+0.25	4,700	-
[7049]	26/04/16	796	802	794	798	+4	+0.50	10,900	-
[7049]	26/04/15	801	808	794	794	-5	-0.63	24,200	-
[7049]	26/04/14	777	858	777	799	-8	-0.99	147,700	-
[7049]	26/04/13	810	816	787	807	-4	-0.49	66,900	-
[7049]	26/04/10	805	811	801	811	+6	+0.75	18,000	-
[7049]	26/04/09	822	822	803	805	-5	-0.62	16,100	-
[7049]	26/04/08	814	820	803	810	0	0.00	21,200	-
[7049]	26/04/07	804	810	802	810	+6	+0.75	15,000	-
[7049]	26/04/06	781	804	779	804	+18	+2.29	25,200	-
[7049]	26/04/03	775	788	775	786	+9	+1.16	8,200	-
[7049]	26/04/02	777	789	777	777	0	0.00	24,900	-
[7049]	26/04/01	772	778	769	777	+17	+2.24	13,000	-
[7049]	26/03/31	753	767	751	760	+3	+0.40	10,900	-
[7049]	26/03/30	770	770	744	757	-18	-2.32	27,600	-
[7049]	26/03/27	760	775	760	775	+13	+1.71	15,500	-
[7049]	26/03/26	776	776	757	762	-14	-1.80	26,700	-
[7049]	26/03/25	772	782	771	776	+5	+0.65	15,100	-
[7049]	26/03/24	756	772	756	771	+22	+2.94	21,200	-
[7049]	26/03/23	768	768	744	749	-26	-3.35	47,000	-
[7049]	26/03/19	782	785	775	775	-12	-1.52	17,300	-
[7049]	26/03/18	782	790	782	787	+5	+0.64	11,100	-
[7049]	26/03/17	776	788	776	782	+6	+0.77	17,300	-
[7049]	26/03/16	785	786	775	776	-13	-1.65	24,400	-
[7049]	26/03/13	788	794	782	789	+3	+0.38	18,300	-
[7049]	26/03/12	794	794	784	786	-11	-1.38	15,600	-
[7049]	26/03/11	808	808	795	797	-4	-0.50	18,700	-
[7049]	26/03/10	800	803	793	801	+12	+1.52	17,400	-
[7049]	26/03/09	790	796	777	789	-12	-1.50	37,200	-
[7049]	26/03/06	791	804	787	801	+1	+0.13	21,800	-
[7049]	26/03/05	801	808	798	800	+23	+2.96	38,500	-
[7049]	26/03/04	782	789	761	777	-8	-1.02	76,500	-
[7049]	26/03/03	820	820	785	785	-35	-4.27	103,000	-
[7049]	26/03/02	840	840	820	820	-25	-2.96	115,700	-
[7049]	26/02/27	851	851	840	845	-8	-0.94	54,100	-
[7049]	26/02/26	833	867	832	853	-70	-7.58	170,500	-
[7049]	26/02/25	921	924	920	923	+3	+0.33	94,600	-
[7049]	26/02/24	924	925	919	920	0	0.00	109,600	-
[7049]	26/02/20	922	923	919	920	0	0.00	36,700	-
[7049]	26/02/19	918	922	918	920	+1	+0.11	26,900	-
[7049]	26/02/18	922	924	919	919	-3	-0.33	34,200	-
[7049]	26/02/17	922	923	921	922	-1	-0.11	23,300	-
[7049]	26/02/16	925	926	923	923	-2	-0.22	32,800	-
[7049]	26/02/13	926	927	925	925	-1	-0.11	16,600	-
[7049]	26/02/12	925	927	923	926	+4	+0.43	27,000	-
[7049]	26/02/10	925	926	921	922	-3	-0.32	24,000	-
[7049]	26/02/09	937	938	925	925	-4	-0.43	37,700	-
[7049]	26/02/06	930	931	927	929	-1	-0.11	21,500	-
[7049]	26/02/05	934	937	929	930	+1	+0.11	26,900	-
[7049]	26/02/04	933	938	928	929	-4	-0.43	26,700	-
[7049]	26/02/03	940	941	933	933	+4	+0.43	13,100	-
[7049]	26/02/02	930	944	929	929	+3	+0.32	26,300	-
[7049]	26/01/30	921	931	920	926	+5	+0.54	17,300	-
[7049]	26/01/29	935	935	920	921	-9	-0.97	18,900	-
[7049]	26/01/28	940	940	925	930	-5	-0.53	22,300	-
[7049]	26/01/27	940	945	935	935	-2	-0.21	11,500	-
[7049]	26/01/26	941	943	934	937	+2	+0.21	12,800	-
[7049]	26/01/23	925	937	925	935	+11	+1.19	23,300	-
[7049]	26/01/22	935	941	921	924	-10	-1.07	32,200	-
[7049]	26/01/21	937	947	914	934	-7	-0.74	59,400	-
[7049]	26/01/20	932	948	931	941	+16	+1.73	53,200	-
[7049]	26/01/19	928	935	918	925	+11	+1.20	58,700	-
[7049]	26/01/16	915	921	911	914	+2	+0.22	53,300	-
[7049]	26/01/15	883	925	861	912	-73	-7.41	202,500	-
[7049]	26/01/14	993	1,004	969	985	-8	-0.81	120,200	-
[7049]	26/01/13	1,014	1,014	992	993	0	0.00	26,700	-
[7049]	26/01/09	996	1,001	992	993	0	0.00	18,600	-
[7049]	26/01/08	988	1,002	982	993	+12	+1.22	29,700	-
[7049]	26/01/07	1,000	1,000	981	981	-17	-1.70	47,600	-
[7049]	26/01/06	1,015	1,015	998	998	-11	-1.09	43,100	-
[7049]	26/01/05	1,000	1,017	999	1,009	+17	+1.71	59,400	-
[7049]	25/12/30	990	993	970	992	+6	+0.61	28,600	-
[7049]	25/12/29	935	986	935	986	+55	+5.91	44,500	-
[7049]	25/12/26	936	937	930	931	-3	-0.32	9,400	-
[7049]	25/12/25	925	934	925	934	+10	+1.08	14,400	-
[7049]	25/12/24	925	928	922	924	+2	+0.22	7,800	-
[7049]	25/12/23	920	930	916	922	+6	+0.66	23,000	-
[7049]	25/12/22	913	919	906	916	+8	+0.88	10,600	-
[7049]	25/12/19	906	911	904	908	+2	+0.22	9,700	-
[7049]	25/12/18	910	910	902	906	+1	+0.11	7,300	-
[7049]	25/12/17	913	920	902	905	-11	-1.20	16,500	-
[7049]	25/12/16	917	923	913	916	-5	-0.54	13,500	-
[7049]	25/12/15	904	923	900	921	+18	+1.99	30,400	-
[7049]	25/12/12	903	910	893	903	+1	+0.11	19,500	-
[7049]	25/12/11	916	918	902	902	-7	-0.77	51,800	-
[7049]	25/12/10	896	910	882	909	+35	+4.00	53,700	-
[7049]	25/12/09	878	878	870	874	-2	-0.23	11,600	-
[7049]	25/12/08	870	878	870	876	+11	+1.27	28,000	-
[7049]	25/12/05	865	870	863	865	+4	+0.46	9,800	-
[7049]	25/12/04	868	873	861	861	-7	-0.81	10,200	-
[7049]	25/12/03	871	871	865	868	+3	+0.35	5,300	-
[7049]	25/12/02	865	873	863	865	+1	+0.12	10,600	-
[7049]	25/12/01	884	884	864	864	-9	-1.03	20,800	-
[7049]	25/11/28	863	876	863	873	+9	+1.04	14,300	-
[7049]	25/11/27	863	870	862	864	+1	+0.12	10,500	-
[7049]	25/11/26	857	863	857	863	+6	+0.70	10,000	-
[7049]	25/11/25	859	860	853	857	+6	+0.71	12,000	-
[7049]	25/11/21	845	855	843	851	+2	+0.24	10,800	-
[7049]	25/11/20	840	849	838	849	+13	+1.56	11,800	-
[7049]	25/11/19	830	841	830	836	+8	+0.97	9,600	-
[7049]	25/11/18	837	841	828	828	-9	-1.08	19,300	-
[7049]	25/11/17	842	849	835	837	-5	-0.59	21,800	-
[7049]	25/11/14	844	848	840	842	-5	-0.59	8,800	-
[7049]	25/11/13	856	857	847	847	-7	-0.82	9,800	-
[7049]	25/11/12	851	860	851	854	+2	+0.23	14,700	-
[7049]	25/11/11	857	858	846	852	-6	-0.70	9,400	-
[7049]	25/11/10	847	858	844	858	+17	+2.02	19,900	-
[7049]	25/11/07	840	843	833	841	+1	+0.12	10,300	-
[7049]	25/11/06	831	840	830	840	+5	+0.60	9,900	-
[7049]	25/11/05	837	838	826	835	-1	-0.12	20,000	-
[7049]	25/11/04	847	847	835	836	-6	-0.71	18,700	-
[7049]	25/10/31	837	850	837	842	+6	+0.72	13,900	-
[7049]	25/10/30	847	847	836	836	-4	-0.48	12,000	-
[7049]	25/10/29	851	851	835	840	-11	-1.29	15,200	-
[7049]	25/10/28	855	860	843	851	-14	-1.62	15,700	-
[7049]	25/10/27	855	865	850	865	+9	+1.05	17,200	-
[7049]	25/10/24	855	856	848	856	+3	+0.35	17,700	-
[7049]	25/10/23	866	866	853	853	-14	-1.61	14,900	-
[7049]	25/10/22	857	870	856	867	+17	+2.00	31,800	-
[7049]	25/10/21	852	856	843	850	0	0.00	16,100	-
[7049]	25/10/20	833	852	826	850	+21	+2.53	28,900	-
[7049]	25/10/17	852	852	829	829	-23	-2.70	28,300	-
[7049]	25/10/16	879	879	851	852	-7	-0.81	38,400	-
[7049]	25/10/15	842	863	826	859	+29	+3.49	60,300	-
[7049]	25/10/14	826	844	807	830	-11	-1.31	99,900	-
[7049]	25/10/10	834	841	813	841	+11	+1.33	83,800	-
[7049]	25/10/09	824	830	821	830	+7	+0.85	18,800	-
[7049]	25/10/08	824	828	823	823	-1	-0.12	12,900	-
[7049]	25/10/07	834	835	824	824	-6	-0.72	15,800	-
[7049]	25/10/06	841	841	821	830	+4	+0.48	28,200	-
[7049]	25/10/03	811	829	811	826	+13	+1.60	20,400	-
[7049]	25/10/02	825	830	812	813	-9	-1.09	29,600	-
[7049]	25/10/01	844	844	822	822	-22	-2.61	34,200	-
[7049]	25/09/30	848	849	842	844	-4	-0.47	9,800	-
[7049]	25/09/29	842	848	837	848	+8	+0.95	19,500	-
[7049]	25/09/26	837	845	837	840	-1	-0.12	20,700	-
[7049]	25/09/25	845	845	837	841	-6	-0.71	26,400	-
[7049]	25/09/24	855	856	847	847	-8	-0.94	20,500	-
[7049]	25/09/22	858	867	855	855	-1	-0.12	18,400	-
[7049]	25/09/19	852	865	849	856	+4	+0.47	24,200	-
[7049]	25/09/18	850	852	847	852	+7	+0.83	13,100	-
[7049]	25/09/17	854	854	843	845	-9	-1.05	12,000	-
[7049]	25/09/16	843	857	843	854	+11	+1.30	13,800	-
[7049]	25/09/12	844	849	839	843	+1	+0.12	14,400	-
[7049]	25/09/11	848	851	842	842	0	0.00	21,400	-
[7049]	25/09/10	845	849	839	842	-3	-0.36	24,000	-
[7049]	25/09/09	856	871	844	845	-8	-0.94	35,900	-
[7049]	25/09/08	860	867	849	853	-5	-0.58	32,200	-
[7049]	25/09/05	854	858	842	858	+7	+0.82	48,300	-