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
[7057]	26/10/29	902	902	897	897	0	+0.00	1,300	2,675,707,136
[7057]	26/10/28	895	909	895	897	+7.0	+0.79	2,200	2,675,707,136
[7057]	26/10/27	918	937	890	890	+1.0	+0.11	111,600	2,654,826,496
[7057]	26/10/26	889	889	889	889	+1.0	+0.11	1,200	2,651,843,328
[7057]	26/10/23	901	901	877	888	-5.0	-0.56	3,700	2,648,860,416
[7057]	26/10/22	898	898	884	893	-2.0	-0.22	7,500	2,663,775,232
[7057]	26/10/21	895	895	895	895	+5.0	+0.56	100	2,669,741,056
[7057]	26/10/20	892	896	890	890	-1.0	-0.11	1,000	2,654,826,496
[7057]	26/10/19	894	905	891	891	-8.0	-0.89	1,200	2,657,809,408
[7057]	26/10/16	901	914	899	899	-2.0	-0.22	1,100	2,681,672,960
[7057]	26/10/15	913	913	903	901	-19.0	-2.07	500	2,687,638,784
[7057]	26/10/14	－	－	－	920	－	－	0	-
[7057]	26/10/13	925	925	920	920	-20.0	-2.13	400	2,744,314,880
[7057]	26/10/09	－	－	－	940	－	－	0	-
[7057]	26/10/08	－	－	－	940	－	－	0	-
[7057]	26/10/07	912	955	910	940	+29.0	+3.18	1,400	2,803,973,888
[7057]	26/10/06	910	913	910	911	+1.0	+0.11	900	2,717,468,416
[7057]	26/10/05	910	910	910	910	+6.0	+0.66	100	2,714,485,504
[7057]	26/10/02	－	－	－	904	－	－	0	-
[7057]	26/10/01	902	917	900	904	-1.0	-0.11	102,600	2,696,587,776
[7057]	26/09/30	－	－	－	905	－	－	0	-
[7057]	26/09/29	919	919	904	905	-28.0	-3.00	1,500	2,699,570,688
[7057]	26/09/28	－	－	－	933	－	－	0	-
[7057]	26/09/25	940	940	931	933	0	+0.00	2,200	2,783,093,248
[7057]	26/09/24	932	933	930	933	+10.0	+1.08	1,100	2,783,093,248
[7057]	26/09/18	930	930	923	923	0	+0.00	200	2,753,263,872
[7057]	26/09/17	905	923	905	923	+12.0	+1.32	300	2,753,263,872
[7057]	26/09/16	900	911	900	911	+11.0	+1.22	300	2,717,468,416
[7057]	26/09/15	－	－	－	900	－	－	0	-
[7057]	26/09/14	900	900	900	900	-3.0	-0.33	200	2,684,655,872
[7057]	26/09/11	903	903	903	903	-11.0	-1.20	300	2,693,604,864
[7057]	26/09/10	920	920	897	914	-9.0	-0.98	2,600	2,726,417,152
[7057]	26/09/09	922	924	922	923	+1.0	+0.11	1,900	2,753,263,872
[7057]	26/09/08	935	936	922	922	-12.0	-1.28	1,100	2,750,280,704
[7057]	26/09/07	925	934	925	934	+11.0	+1.19	900	2,786,076,160
[7057]	26/09/04	923	923	923	923	0	+0.00	700	2,753,263,872
[7057]	26/09/03	928	930	923	923	-5.0	-0.54	1,800	2,753,263,872
[7057]	26/09/02	940	943	928	928	-18.0	-1.90	2,000	2,768,178,432
[7057]	26/09/01	925	948	925	946	+7.0	+0.75	1,500	2,821,871,616
[7057]	26/08/31	929	939	920	939	+9.0	+0.97	1,600	2,800,990,976
[7057]	26/08/28	930	932	930	930	0	+0.00	1,900	2,774,144,512
[7057]	26/08/27	938	938	920	930	-8.0	-0.85	1,000	2,774,144,512
[7057]	26/08/26	934	938	929	938	+9.0	+0.97	1,000	2,798,008,064
[7057]	26/08/25	929	929	929	929	+7.0	+0.76	1,800	2,771,161,600
[7057]	26/08/24	905	922	905	922	+22.0	+2.44	1,500	2,750,280,704
[7057]	26/08/21	901	910	899	900	-5.0	-0.55	900	2,684,655,872
[7057]	26/08/20	904	905	890	905	+5.0	+0.56	5,100	2,699,570,688
[7057]	26/08/19	893	909	890	900	+1.0	+0.11	1,000	2,684,655,872
[7057]	26/08/18	899	899	897	899	+9.0	+1.01	1,300	2,681,672,960
[7057]	26/08/17	890	891	890	890	-9.0	-1.00	2,000	2,654,826,496
[7057]	26/08/14	890	905	890	899	+7.0	+0.78	4,900	2,681,672,960
[7057]	26/08/13	942	942	887	892	-50.0	-5.31	29,100	2,660,792,320
[7057]	26/08/12	942	942	942	942	-15.0	-1.57	300	2,809,939,968
[7057]	26/08/10	957	957	957	957	-2.0	-0.21	200	2,854,684,160
[7057]	26/08/07	925	960	925	959	+37.0	+4.01	1,000	2,860,649,984
[7057]	26/08/06	928	928	922	922	-16.0	-1.71	500	2,750,280,704
[7057]	26/08/05	943	943	925	938	-3.0	-0.32	1,600	2,798,008,064
[7057]	26/08/04	941	941	941	941	0	+0.00	100	2,806,956,800
[7057]	26/08/03	937	947	928	941	+4.0	+0.43	2,500	2,806,956,800
[7057]	26/07/31	948	948	933	937	-11.0	-1.16	300	2,795,025,152
[7057]	26/07/30	－	－	－	948	－	－	0	-
[7057]	26/07/29	948	948	948	948	0	0.00	100	-
[7057]	26/07/28	948	948	948	948	+8	+0.85	100	-
[7057]	26/07/27	948	948	940	940	+3	+0.32	300	-
[7057]	26/07/24	946	946	937	937	+6	+0.64	1,900	-
[7057]	26/07/23	933	933	917	931	+11	+1.20	1,400	-
[7057]	26/07/22	920	920	920	920	+5	+0.55	600	-
[7057]	26/07/21	915	915	915	915	+15	+1.67	200	-
[7057]	26/07/17	911	912	900	900	-11	-1.21	2,500	-
[7057]	26/07/16	911	912	911	911	+1	+0.11	700	-
[7057]	26/07/15	917	923	910	910	-7	-0.76	1,300	-
[7057]	26/07/14	934	950	917	917	-2	-0.22	1,300	-
[7057]	26/07/13	919	919	919	919	+4	+0.44	100	-
[7057]	26/07/10	915	915	915	915	0	0.00	100	-
[7057]	26/07/09	915	920	915	915	－	－	2,300	-
[7057]	26/07/08	－	－	－	911	－	－	0	-
[7057]	26/07/07	911	911	911	911	+5	+0.55	600	-
[7057]	26/07/06	906	906	906	906	-14	-1.52	100	-
[7057]	26/07/03	924	930	910	920	+3	+0.33	2,400	-
[7057]	26/07/02	910	917	909	917	－	－	1,800	-
[7057]	26/07/01	－	－	－	909	－	－	0	-
[7057]	26/06/30	909	909	909	909	0	0.00	100	-
[7057]	26/06/29	900	909	900	909	－	－	200	-
[7057]	26/06/26	－	－	－	900	－	－	0	-
[7057]	26/06/25	919	919	900	900	-11	-1.21	2,300	-
[7057]	26/06/24	901	911	901	911	+10	+1.11	800	-
[7057]	26/06/23	900	902	900	901	+9	+1.01	500	-
[7057]	26/06/22	880	892	880	892	+7	+0.79	700	-
[7057]	26/06/19	875	885	875	885	+10	+1.14	500	-
[7057]	26/06/18	869	875	869	875	+9	+1.04	800	-
[7057]	26/06/17	867	868	856	866	-8	-0.92	2,500	-
[7057]	26/06/16	861	874	861	874	+13	+1.51	600	-
[7057]	26/06/15	887	890	861	861	-32	-3.58	5,200	-
[7057]	26/06/12	887	893	887	893	0	0.00	700	-
[7057]	26/06/11	885	893	884	893	0	0.00	1,600	-
[7057]	26/06/10	893	893	893	893	+8	+0.90	100	-
[7057]	26/06/09	890	890	885	885	-5	-0.56	500	-
[7057]	26/06/08	891	891	890	890	-10	-1.11	3,500	-
[7057]	26/06/05	900	900	900	900	+1	+0.11	100	-
[7057]	26/06/04	899	899	898	899	-1	-0.11	300	-
[7057]	26/06/03	908	908	900	900	+1	+0.11	200	-
[7057]	26/06/02	891	899	891	899	+7	+0.78	600	-
[7057]	26/06/01	925	925	892	892	-5	-0.56	2,400	-
[7057]	26/05/29	906	906	897	897	+6	+0.67	200	-
[7057]	26/05/28	898	898	891	891	-7	-0.78	1,300	-
[7057]	26/05/27	896	900	891	898	-2	-0.22	1,500	-
[7057]	26/05/26	892	900	892	900	+1	+0.11	400	-
[7057]	26/05/25	899	901	892	899	0	0.00	5,100	-
[7057]	26/05/22	895	900	887	899	+5.0	+0.56	3,400	-
[7057]	26/05/21	899	899	887	894	+4.0	+0.45	2,000	-
[7057]	26/05/20	895	895	890	890	-5.0	-0.56	2,400	-
[7057]	26/05/19	902	902	895	895	-15.0	-1.65	2,300	-
[7057]	26/05/18	933	933	898	910	-16.0	-1.73	3,300	-
[7057]	26/05/15	920	987	920	926	0	+0.00	16,500	-
[7057]	26/05/14	911	926	911	926	+15.0	+1.65	1,800	-
[7057]	26/05/13	913	915	911	911	-4.0	-0.44	2,700	-
[7057]	26/05/12	913	915	913	915	+3.0	+0.33	1,800	-
[7057]	26/05/11	915	915	912	912	-3.0	-0.33	2,700	-
[7057]	26/05/08	911	924	911	915	-5.0	-0.54	2,400	-
[7057]	26/05/07	929	930	910	920	-10.0	-1.08	8,400	-
[7057]	26/05/01	927	930	921	930	+2.0	+0.22	2,600	-
[7057]	26/04/30	925	928	925	928	-12.0	-1.28	1,800	-
[7057]	26/04/28	940	950	940	940	-1.0	-0.11	2,100	-
[7057]	26/04/27	964	964	941	941	-24	-2.49	1,100	-
[7057]	26/04/24	990	990	965	965	-10	-1.03	2,200	-
[7057]	26/04/23	954	975	954	975	+22	+2.31	200	-
[7057]	26/04/22	951	954	951	953	0	0.00	8,100	-
[7057]	26/04/21	961	961	953	953	-8	-0.83	1,100	-
[7057]	26/04/20	963	963	961	961	-2	-0.21	1,100	-
[7057]	26/04/17	962	978	962	963	-4	-0.41	1,500	-
[7057]	26/04/16	967	1,018	962	967	+15	+1.58	3,900	-
[7057]	26/04/15	958	970	952	952	-18	-1.86	1,800	-
[7057]	26/04/14	965	970	965	970	+5	+0.52	800	-
[7057]	26/04/13	965	965	965	965	－	－	200	-
[7057]	26/04/10	－	－	－	995	－	－	0	-
[7057]	26/04/09	986	995	986	995	+3	+0.30	300	-
[7057]	26/04/08	992	992	992	992	0	0.00	100	-
[7057]	26/04/07	1,000	1,001	992	992	0	0.00	800	-
[7057]	26/04/06	990	992	984	992	+7	+0.71	900	-
[7057]	26/04/03	998	999	985	985	－	－	700	-
[7057]	26/04/02	－	－	－	989	－	－	0	-
[7057]	26/04/01	966	989	964	989	+53	+5.66	700	-
[7057]	26/03/31	962	972	936	936	-40	-4.10	3,500	-
[7057]	26/03/30	991	991	958	976	-31	-3.08	2,400	-
[7057]	26/03/27	1,000	1,007	1,000	1,007	－	－	800	-
[7057]	26/03/26	－	－	－	1,011	－	－	0	-
[7057]	26/03/25	1,063	1,063	1,011	1,011	+8	+0.80	2,000	-
[7057]	26/03/24	1,012	1,012	988	1,003	+21	+2.14	500	-
[7057]	26/03/23	1,024	1,024	972	982	-44	-4.29	1,500	-
[7057]	26/03/19	1,018	1,026	1,018	1,026	+1	+0.10	300	-
[7057]	26/03/18	1,024	1,025	1,024	1,025	+13	+1.28	200	-
[7057]	26/03/17	1,016	1,016	1,012	1,012	+1	+0.10	400	-
[7057]	26/03/16	1,072	1,072	1,000	1,011	-37	-3.53	2,100	-
[7057]	26/03/13	1,001	1,048	1,001	1,048	+34	+3.35	1,700	-
[7057]	26/03/12	1,038	1,038	1,014	1,014	-25	-2.41	1,400	-
[7057]	26/03/11	1,057	1,058	1,039	1,039	-23	-2.17	2,800	-
[7057]	26/03/10	1,051	1,062	1,035	1,062	+14	+1.34	2,600	-
[7057]	26/03/09	1,048	1,048	1,048	1,048	0	0.00	300	-
[7057]	26/03/06	1,021	1,048	1,002	1,048	-3	-0.29	2,600	-
[7057]	26/03/05	993	1,082	993	1,051	+68	+6.92	3,800	-
[7057]	26/03/04	1,058	1,058	964	983	-103	-9.48	6,600	-
[7057]	26/03/03	1,094	1,110	1,080	1,086	-38	-3.38	3,100	-
[7057]	26/03/02	1,065	1,138	1,065	1,124	0	0.00	4,300	-
[7057]	26/02/27	1,106	1,124	1,102	1,124	+8	+0.72	1,800	-
[7057]	26/02/26	1,115	1,131	1,112	1,116	+9	+0.81	3,900	-
[7057]	26/02/25	1,100	1,127	1,099	1,107	+37	+3.46	5,900	-
[7057]	26/02/24	1,041	1,096	1,041	1,070	+29	+2.79	3,300	-
[7057]	26/02/20	1,029	1,069	1,019	1,041	-18	-1.70	10,700	-
[7057]	26/02/19	990	1,136	980	1,059	+73	+7.40	30,300	-
[7057]	26/02/18	1,024	1,024	980	986	-64	-6.10	11,000	-
[7057]	26/02/17	1,003	1,050	991	1,050	+62	+6.28	10,400	-
[7057]	26/02/16	995	1,000	963	988	-118	-10.67	19,000	-
[7057]	26/02/13	1,111	1,125	1,062	1,106	-22	-1.95	7,500	-
[7057]	26/02/12	1,151	1,151	1,128	1,128	-26	-2.25	1,000	-
[7057]	26/02/10	1,148	1,154	1,118	1,154	+6	+0.52	2,500	-
[7057]	26/02/09	1,157	1,157	1,119	1,148	+38	+3.42	2,200	-
[7057]	26/02/06	1,114	1,115	1,104	1,110	－	－	1,500	-
[7057]	26/02/05	－	－	－	1,114	－	－	0	-
[7057]	26/02/04	1,130	1,145	1,110	1,114	-25	-2.19	5,000	-
[7057]	26/02/03	1,138	1,146	1,108	1,139	+11	+0.98	3,200	-
[7057]	26/02/02	1,128	1,128	1,128	1,128	-7	-0.62	100	-
[7057]	26/01/30	1,120	1,170	1,120	1,135	+20	+1.79	3,700	-
[7057]	26/01/29	1,135	1,135	1,112	1,115	-30	-2.62	3,000	-
[7057]	26/01/28	1,144	1,145	1,144	1,145	+1	+0.09	1,400	-
[7057]	26/01/27	1,148	1,148	1,142	1,144	-4	-0.35	700	-
[7057]	26/01/26	1,170	1,170	1,148	1,148	-24	-2.05	1,500	-
[7057]	26/01/23	1,178	1,188	1,172	1,172	+6	+0.51	8,100	-
[7057]	26/01/22	1,146	1,170	1,136	1,166	+33	+2.91	6,400	-
[7057]	26/01/21	1,110	1,133	1,110	1,133	+4	+0.35	400	-
[7057]	26/01/20	1,124	1,129	1,123	1,129	+5	+0.44	2,600	-
[7057]	26/01/19	1,110	1,124	1,081	1,124	-1	-0.09	5,800	-
[7057]	26/01/16	1,149	1,149	1,121	1,125	+6	+0.54	3,200	-
[7057]	26/01/15	1,099	1,150	1,099	1,119	+9	+0.81	15,300	-
[7057]	26/01/14	1,093	1,110	1,093	1,110	-6	-0.54	700	-
[7057]	26/01/13	1,116	1,116	1,103	1,116	+13	+1.18	1,000	-
[7057]	26/01/09	1,111	1,111	1,100	1,103	-14	-1.25	1,400	-
[7057]	26/01/08	1,090	1,117	1,090	1,117	+6	+0.54	2,400	-
[7057]	26/01/07	1,090	1,111	1,090	1,111	+8	+0.73	2,600	-
[7057]	26/01/06	1,086	1,105	1,080	1,103	+5	+0.46	3,400	-
[7057]	26/01/05	1,082	1,124	1,082	1,098	+20	+1.86	3,700	-
[7057]	25/12/30	1,072	1,078	1,067	1,078	-6	-0.55	600	-
[7057]	25/12/29	1,080	1,094	1,080	1,084	+4	+0.37	1,500	-
[7057]	25/12/26	1,072	1,081	1,072	1,080	-19	-1.73	1,800	-
[7057]	25/12/25	1,103	1,103	1,080	1,099	+3	+0.27	3,600	-
[7057]	25/12/24	1,071	1,098	1,071	1,096	+25	+2.33	2,400	-
[7057]	25/12/23	1,047	1,085	1,047	1,071	+25	+2.39	2,800	-
[7057]	25/12/22	1,043	1,050	1,043	1,046	+3	+0.29	1,500	-
[7057]	25/12/19	1,060	1,060	1,043	1,043	-7	-0.67	400	-
[7057]	25/12/18	1,058	1,058	1,047	1,050	+3	+0.29	700	-
[7057]	25/12/17	1,058	1,058	1,047	1,047	+3	+0.29	700	-
[7057]	25/12/16	1,070	1,071	1,044	1,044	-34	-3.15	2,100	-
[7057]	25/12/15	1,099	1,099	1,041	1,078	-20	-1.82	5,500	-
[7057]	25/12/12	1,104	1,104	1,062	1,098	+13	+1.20	2,500	-
[7057]	25/12/11	1,076	1,085	1,062	1,085	+5	+0.46	600	-
[7057]	25/12/10	1,080	1,080	1,064	1,080	+5	+0.47	2,400	-
[7057]	25/12/09	1,094	1,101	1,066	1,075	-19	-1.74	7,300	-
[7057]	25/12/08	1,079	1,094	1,058	1,094	+15	+1.39	17,700	-
[7057]	25/12/05	1,018	1,079	1,018	1,079	+61	+5.99	6,800	-
[7057]	25/12/04	1,008	1,035	1,000	1,018	+25	+2.52	10,100	-
[7057]	25/12/03	976	1,023	976	993	+16	+1.64	4,500	-
[7057]	25/12/02	965	999	960	977	+27	+2.84	10,200	-
[7057]	25/12/01	951	953	940	950	+3	+0.32	2,900	-
[7057]	25/11/28	945	947	945	947	+3	+0.32	200	-
[7057]	25/11/27	941	946	941	944	-2	-0.21	3,000	-
[7057]	25/11/26	935	950	935	946	+8	+0.85	2,900	-
[7057]	25/11/25	930	938	930	938	+5	+0.54	5,300	-
[7057]	25/11/21	920	933	919	933	-1	-0.11	8,300	-
[7057]	25/11/20	928	945	928	934	+2	+0.21	4,500	-
[7057]	25/11/19	937	941	928	932	-12	-1.27	8,900	-
[7057]	25/11/18	958	963	944	944	-13	-1.36	8,500	-
[7057]	25/11/17	972	982	953	957	-53	-5.25	19,500	-
[7057]	25/11/14	971	1,020	971	1,010	+26	+2.64	7,200	-
[7057]	25/11/13	970	994	970	984	+16	+1.65	6,700	-
[7057]	25/11/12	954	977	954	968	-1	-0.10	5,300	-
[7057]	25/11/11	966	969	966	969	-7	-0.72	300	-
[7057]	25/11/10	983	983	970	976	-2	-0.20	600	-
[7057]	25/11/07	975	978	966	978	+12	+1.24	2,500	-
[7057]	25/11/06	970	970	965	966	0	0.00	1,300	-
[7057]	25/11/05	980	980	958	966	-10	-1.02	3,200	-
[7057]	25/11/04	976	976	976	976	+3	+0.31	100	-
[7057]	25/10/31	975	981	973	973	-2	-0.21	1,300	-
[7057]	25/10/30	972	982	972	975	+1	+0.10	1,300	-
[7057]	25/10/29	971	983	971	974	-4	-0.41	3,600	-
[7057]	25/10/28	972	983	970	978	-1	-0.10	3,900	-
[7057]	25/10/27	991	1,000	953	979	-19	-1.90	21,900	-
[7057]	25/10/24	1,017	1,017	992	998	-2	-0.20	2,300	-
[7057]	25/10/23	993	1,000	993	1,000	+8	+0.81	900	-
[7057]	25/10/22	1,000	1,003	992	992	-16	-1.59	10,000	-
[7057]	25/10/21	973	1,024	973	1,008	+36	+3.70	2,900	-
[7057]	25/10/20	982	982	970	972	-10	-1.02	4,100	-
[7057]	25/10/17	982	985	978	982	-8	-0.81	1,700	-
[7057]	25/10/16	995	998	980	990	0	0.00	18,500	-
[7057]	25/10/15	988	990	975	990	+17	+1.75	1,400	-
[7057]	25/10/14	1,002	1,008	973	973	-33	-3.28	6,700	-
[7057]	25/10/10	1,033	1,033	1,006	1,006	-43	-4.10	3,700	-
[7057]	25/10/09	1,061	1,061	1,040	1,049	-15	-1.41	1,300	-
[7057]	25/10/08	1,091	1,100	1,040	1,064	-25	-2.30	3,100	-
[7057]	25/10/07	1,040	1,089	1,013	1,089	+39	+3.71	6,000	-
[7057]	25/10/06	1,071	1,103	1,040	1,050	-35	-3.23	11,200	-
[7057]	25/10/03	1,093	1,170	1,055	1,085	0	0.00	33,800	-
[7057]	25/10/02	1,037	1,098	1,037	1,085	+64	+6.27	32,100	-
[7057]	25/10/01	1,035	1,044	987	1,021	+16	+1.59	10,800	-
[7057]	25/09/30	1,010	1,017	1,005	1,005	-15	-1.47	2,500	-
[7057]	25/09/29	1,033	1,063	1,020	1,020	-19	-1.83	3,200	-
[7057]	25/09/26	1,036	1,039	1,020	1,039	-9	-0.86	4,700	-
[7057]	25/09/25	1,037	1,060	1,021	1,048	+25	+2.44	8,700	-
[7057]	25/09/24	1,030	1,030	1,018	1,023	-5	-0.49	1,500	-
[7057]	25/09/22	1,026	1,042	1,003	1,028	+4	+0.39	5,300	-
[7057]	25/09/19	1,030	1,060	1,008	1,024	-6	-0.58	3,100	-
[7057]	25/09/18	1,005	1,055	998	1,030	+28	+2.79	8,600	-
[7057]	25/09/17	998	1,004	996	1,002	+4	+0.40	3,700	-
[7057]	25/09/16	998	1,006	991	998	+12	+1.22	4,700	-
[7057]	25/09/12	1,003	1,003	986	986	-12	-1.20	4,500	-
[7057]	25/09/11	998	998	998	998	-1	-0.10	300	-
[7057]	25/09/10	996	999	986	999	+13	+1.32	2,900	-
[7057]	25/09/09	996	1,001	982	986	-13	-1.30	5,900	-
[7057]	25/09/08	990	1,000	978	999	+9	+0.91	1,600	-
[7057]	25/09/05	988	997	984	990	+3	+0.30	1,800	-