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
[7062]	26/10/29	678	681	678	681	0	+0.00	200	1,776,412,288
[7062]	26/10/28	680	684	680	681	+1.0	+0.15	700	1,776,412,288
[7062]	26/10/27	680	680	680	680	0	+0.00	600	1,773,803,776
[7062]	26/10/26	687	690	680	680	-2.0	-0.29	2,200	1,773,803,776
[7062]	26/10/23	678	682	676	682	+3.0	+0.44	1,700	1,779,020,928
[7062]	26/10/22	677	681	677	679	+4.0	+0.59	500	1,771,195,264
[7062]	26/10/21	679	679	675	675	-2.0	-0.30	400	1,760,761,088
[7062]	26/10/20	677	677	677	677	0	+0.00	500	1,765,978,240
[7062]	26/10/19	675	679	669	677	-2.0	-0.29	3,900	1,765,978,240
[7062]	26/10/16	678	679	678	679	+1.0	+0.15	900	1,771,195,264
[7062]	26/10/15	686	686	678	678	-6.0	-0.88	5,400	1,768,586,752
[7062]	26/10/14	684	684	678	684	0	+0.00	5,800	1,784,237,952
[7062]	26/10/13	683	684	683	684	-2.0	-0.29	600	1,784,237,952
[7062]	26/10/09	682	686	682	686	-1.0	-0.15	700	1,789,454,976
[7062]	26/10/08	690	690	687	687	-3.0	-0.43	3,200	1,792,063,488
[7062]	26/10/07	691	691	690	690	0	+0.00	3,500	1,799,889,152
[7062]	26/10/06	694	695	690	690	-3.0	-0.43	2,600	1,799,889,152
[7062]	26/10/05	698	698	693	693	+1.0	+0.14	1,300	1,807,714,816
[7062]	26/10/02	700	702	692	692	0	+0.00	2,100	1,805,106,176
[7062]	26/10/01	689	692	689	692	+3.0	+0.44	1,400	1,805,106,176
[7062]	26/09/30	688	690	688	689	-2.0	-0.29	1,800	1,797,280,640
[7062]	26/09/29	696	696	691	691	-5.0	-0.72	800	1,802,497,664
[7062]	26/09/28	693	700	693	696	+3.0	+0.43	3,100	1,815,540,352
[7062]	26/09/25	689	693	689	693	+6.0	+0.87	2,500	1,807,714,816
[7062]	26/09/24	688	688	685	687	+6.0	+0.88	1,500	1,792,063,488
[7062]	26/09/18	688	688	679	681	-6.0	-0.87	2,400	1,776,412,288
[7062]	26/09/17	688	688	679	687	+5.0	+0.73	2,000	1,792,063,488
[7062]	26/09/16	680	682	680	682	+2.0	+0.29	2,500	1,779,020,928
[7062]	26/09/15	－	－	－	680	－	－	0	-
[7062]	26/09/14	679	680	679	680	+1.0	+0.15	700	1,773,803,776
[7062]	26/09/11	683	685	670	679	-4.0	-0.59	4,500	1,771,195,264
[7062]	26/09/10	683	683	683	683	+1.0	+0.15	400	1,781,629,440
[7062]	26/09/09	689	689	676	682	-3.0	-0.44	1,500	1,779,020,928
[7062]	26/09/08	686	690	674	685	-1.0	-0.15	7,100	1,786,846,464
[7062]	26/09/07	688	692	684	686	0	+0.00	3,200	1,789,454,976
[7062]	26/09/04	685	686	685	686	-1.0	-0.15	400	1,789,454,976
[7062]	26/09/03	699	699	687	687	-3.0	-0.43	2,500	1,792,063,488
[7062]	26/09/02	700	704	689	690	-10.0	-1.43	7,200	1,799,889,152
[7062]	26/09/01	699	700	690	700	+1.0	+0.14	8,200	1,825,974,528
[7062]	26/08/31	695	699	688	699	+6.0	+0.87	6,000	1,823,366,016
[7062]	26/08/28	699	699	690	693	-7.0	-1.00	5,900	1,807,714,816
[7062]	26/08/27	705	705	690	700	+1.0	+0.14	9,600	1,825,974,528
[7062]	26/08/26	709	717	680	699	-6.0	-0.85	25,200	1,823,366,016
[7062]	26/08/25	718	718	698	705	-10.0	-1.40	9,800	1,839,017,216
[7062]	26/08/24	721	721	715	715	+3.0	+0.42	3,900	1,865,102,464
[7062]	26/08/21	720	722	708	712	+5.0	+0.71	8,400	1,857,276,928
[7062]	26/08/20	723	726	686	707	-16.0	-2.21	32,300	1,844,234,240
[7062]	26/08/19	738	738	723	723	-5.0	-0.69	2,500	1,885,970,816
[7062]	26/08/18	730	730	720	728	+3.0	+0.41	3,500	1,899,013,504
[7062]	26/08/17	754	754	717	725	-14.0	-1.89	10,300	1,891,187,840
[7062]	26/08/14	789	789	728	739	-61.0	-7.62	17,400	1,927,707,392
[7062]	26/08/13	806	806	800	800	0	+0.00	500	2,086,828,032
[7062]	26/08/12	810	815	800	800	-11.0	-1.36	800	2,086,828,032
[7062]	26/08/10	－	－	－	811	－	－	0	-
[7062]	26/08/07	811	811	811	811	+1	+0.12	100	-
[7062]	26/08/06	808	810	808	810	+14	+1.76	400	-
[7062]	26/08/05	795	811	778	796	-14	-1.73	700	-
[7062]	26/08/04	810	810	810	810	+11	+1.38	100	-
[7062]	26/08/03	799	799	799	799	0	0.00	700	-
[7062]	26/07/31	799	799	799	799	0	0.00	100	-
[7062]	26/07/30	795	799	794	799	+13	+1.65	1,600	-
[7062]	26/07/29	778	786	778	786	0	0.00	400	-
[7062]	26/07/28	785	786	785	786	+1	+0.13	1,200	-
[7062]	26/07/27	796	796	785	785	+4	+0.51	600	-
[7062]	26/07/24	803	803	781	781	-9	-1.14	3,400	-
[7062]	26/07/23	807	807	782	790	+9	+1.15	2,100	-
[7062]	26/07/22	795	795	781	781	-14	-1.76	500	-
[7062]	26/07/21	787	795	777	795	+20	+2.58	600	-
[7062]	26/07/17	799	799	775	775	-13	-1.65	1,400	-
[7062]	26/07/16	796	796	785	788	+13	+1.68	2,700	-
[7062]	26/07/15	775	775	775	775	+2	+0.26	200	-
[7062]	26/07/14	773	773	773	773	+11	+1.44	100	-
[7062]	26/07/13	774	774	762	762	+1	+0.13	500	-
[7062]	26/07/10	761	762	761	761	0	0.00	4,000	-
[7062]	26/07/09	761	765	761	761	0	0.00	2,000	-
[7062]	26/07/08	814	814	761	761	-38	-4.76	3,900	-
[7062]	26/07/07	737	799	737	799	+17	+2.17	10,300	-
[7062]	26/07/06	775	788	775	782	+13	+1.69	3,800	-
[7062]	26/07/03	768	769	760	769	+16	+2.12	1,300	-
[7062]	26/07/02	750	768	750	753	+18	+2.45	53,600	-
[7062]	26/07/01	747	763	735	735	+3	+0.41	2,700	-
[7062]	26/06/30	746	746	730	732	+10	+1.39	7,900	-
[7062]	26/06/29	722	722	713	722	0	0.00	6,000	-
[7062]	26/06/26	757	757	721	722	-26	-3.48	7,000	-
[7062]	26/06/25	740	748	725	748	+8	+1.08	7,600	-
[7062]	26/06/24	733	740	733	740	-4	-0.54	2,200	-
[7062]	26/06/23	745	745	730	744	+14	+1.92	10,200	-
[7062]	26/06/22	731	735	730	730	0	0.00	1,300	-
[7062]	26/06/19	728	730	728	730	+2	+0.27	6,400	-
[7062]	26/06/18	748	748	728	728	-5	-0.68	1,700	-
[7062]	26/06/17	747	747	732	733	-14	-1.87	700	-
[7062]	26/06/16	747	747	747	747	0	0.00	100	-
[7062]	26/06/15	725	747	723	747	+27	+3.75	8,000	-
[7062]	26/06/12	746	746	715	720	-26	-3.49	10,800	-
[7062]	26/06/11	757	757	746	746	-14	-1.84	1,200	-
[7062]	26/06/10	760	760	760	760	+8	+1.06	600	-
[7062]	26/06/09	759	759	752	752	+8	+1.08	6,600	-
[7062]	26/06/08	765	765	742	744	-27	-3.50	2,400	-
[7062]	26/06/05	774	774	771	771	-4	-0.52	600	-
[7062]	26/06/04	778	778	775	775	-7	-0.90	4,500	-
[7062]	26/06/03	785	785	779	782	-3	-0.38	1,600	-
[7062]	26/06/02	786	794	785	785	-4	-0.51	700	-
[7062]	26/06/01	809	809	789	789	-11	-1.38	800	-
[7062]	26/05/29	788	800	788	800	+7	+0.88	1,600	-
[7062]	26/05/28	800	803	793	793	-1	-0.13	1,300	-
[7062]	26/05/27	797	806	790	794	-18	-2.22	2,200	-
[7062]	26/05/26	818	827	812	812	-6	-0.73	5,700	-
[7062]	26/05/25	805	818	790	818	+8	+0.99	2,100	-
[7062]	26/05/22	800	810	800	810	+20.0	+2.53	700	-
[7062]	26/05/21	788	798	783	790	+8.0	+1.02	5,600	-
[7062]	26/05/20	795	795	782	782	-11.0	-1.39	800	-
[7062]	26/05/19	801	801	775	793	-13.0	-1.61	9,200	-
[7062]	26/05/18	835	835	756	806	-8.0	-0.98	33,500	-
[7062]	26/05/15	841	841	812	814	-12.0	-1.45	1,600	-
[7062]	26/05/14	817	830	817	826	+13.0	+1.60	500	-
[7062]	26/05/13	817	822	813	813	-7.0	-0.85	600	-
[7062]	26/05/12	824	837	813	820	+2.0	+0.24	700	-
[7062]	26/05/11	810	818	810	818	+5.0	+0.62	2,100	-
[7062]	26/05/08	829	839	786	813	-27.0	-3.21	8,600	-
[7062]	26/05/07	840	847	839	840	0	+0.00	3,700	-
[7062]	26/05/01	838	853	838	840	-13.0	-1.52	800	-
[7062]	26/04/30	848	861	848	853	-25.0	-2.85	4,300	-
[7062]	26/04/28	825	878	825	878	+41.0	+4.90	2,400	-
[7062]	26/04/27	858	867	837	837	-14	-1.65	78,300	-
[7062]	26/04/24	883	883	851	851	-33	-3.73	3,600	-
[7062]	26/04/23	858	884	858	884	+32	+3.76	1,100	-
[7062]	26/04/22	854	854	852	852	-17	-1.96	1,000	-
[7062]	26/04/21	878	882	869	869	+12	+1.40	3,700	-
[7062]	26/04/20	919	919	856	857	+28	+3.38	10,700	-
[7062]	26/04/17	829	829	829	829	+2	+0.24	600	-
[7062]	26/04/16	826	831	826	827	+8	+0.98	800	-
[7062]	26/04/15	820	822	819	819	-5	-0.61	3,200	-
[7062]	26/04/14	830	830	822	824	-3	-0.36	1,500	-
[7062]	26/04/13	873	873	827	827	-36	-4.17	2,100	-
[7062]	26/04/10	876	885	849	863	-4	-0.46	2,800	-
[7062]	26/04/09	820	867	820	867	+52	+6.38	7,700	-
[7062]	26/04/08	817	818	790	815	-2	-0.24	19,400	-
[7062]	26/04/07	811	828	806	817	-9	-1.09	1,500	-
[7062]	26/04/06	820	828	820	826	+23	+2.86	1,200	-
[7062]	26/04/03	806	815	803	803	0	0.00	1,100	-
[7062]	26/04/02	827	827	803	803	-9	-1.11	12,200	-
[7062]	26/04/01	811	826	810	812	+2	+0.25	2,200	-
[7062]	26/03/31	823	823	802	810	-10	-1.22	2,300	-
[7062]	26/03/30	823	826	820	820	-33	-3.87	2,200	-
[7062]	26/03/27	857	861	851	853	-19	-2.18	1,500	-
[7062]	26/03/26	889	889	872	872	-8	-0.91	5,900	-
[7062]	26/03/25	876	880	866	880	+16	+1.85	700	-
[7062]	26/03/24	864	864	864	864	+15	+1.77	100	-
[7062]	26/03/23	867	868	838	849	-35	-3.96	4,000	-
[7062]	26/03/19	876	903	876	884	+8	+0.91	2,800	-
[7062]	26/03/18	868	905	868	876	－	－	1,400	-
[7062]	26/03/17	－	－	－	873	－	－	0	-
[7062]	26/03/16	888	888	873	873	-17	-1.91	200	-
[7062]	26/03/13	865	899	865	890	+10	+1.14	500	-
[7062]	26/03/12	881	896	880	880	-11	-1.23	1,800	-
[7062]	26/03/11	899	899	877	891	0	0.00	700	-
[7062]	26/03/10	869	891	869	891	+30	+3.48	2,200	-
[7062]	26/03/09	876	876	856	861	-29	-3.26	4,600	-
[7062]	26/03/06	905	905	890	890	-11	-1.22	200	-
[7062]	26/03/05	888	910	888	901	+21	+2.39	2,100	-
[7062]	26/03/04	879	910	876	880	-11	-1.23	10,800	-
[7062]	26/03/03	918	918	891	891	-12	-1.33	3,800	-
[7062]	26/03/02	904	916	901	903	-13	-1.42	3,800	-
[7062]	26/02/27	885	917	885	916	+16	+1.78	1,800	-
[7062]	26/02/26	892	917	892	900	+8	+0.90	5,500	-
[7062]	26/02/25	867	892	867	892	+26	+3.00	1,400	-
[7062]	26/02/24	865	866	859	866	+14	+1.64	3,500	-
[7062]	26/02/20	848	853	848	852	+6	+0.71	2,100	-
[7062]	26/02/19	835	847	835	846	+26	+3.17	800	-
[7062]	26/02/18	820	830	820	820	+1	+0.12	1,400	-
[7062]	26/02/17	820	820	819	819	-3	-0.36	1,400	-
[7062]	26/02/16	821	824	820	822	-1	-0.12	5,400	-
[7062]	26/02/13	820	823	820	823	-10	-1.20	400	-
[7062]	26/02/12	821	833	821	833	－	－	200	-
[7062]	26/02/10	－	－	－	828	－	－	0	-
[7062]	26/02/09	829	829	828	828	+10	+1.22	1,000	-
[7062]	26/02/06	832	839	818	818	－	－	3,000	-
[7062]	26/02/05	－	－	－	811	－	－	0	-
[7062]	26/02/04	810	811	810	811	+4	+0.50	300	-