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
[7063]	26/10/29	40	48	39	43	+4.0	+10.26	1,273,500	1,543,037,440
[7063]	26/10/28	40	41	39	39	-1.0	-2.50	195,900	1,399,499,136
[7063]	26/10/27	40	42	40	40	0	+0.00	119,400	1,435,383,680
[7063]	26/10/26	40	41	38	40	0	+0.00	200,200	1,435,383,680
[7063]	26/10/23	40	41	39	40	-1.0	-2.44	160,100	1,435,383,680
[7063]	26/10/22	42	43	41	41	-2.0	-4.65	190,600	1,471,268,224
[7063]	26/10/21	40	44	40	43	+2.0	+4.88	244,900	1,543,037,440
[7063]	26/10/20	44	44	40	41	-3.0	-6.82	350,500	1,471,268,224
[7063]	26/10/19	41	44	41	44	+1.0	+2.33	121,400	1,578,921,984
[7063]	26/10/16	45	46	41	43	-1.0	-2.27	382,000	1,543,037,440
[7063]	26/10/15	42	47	39	44	+1.0	+2.33	771,200	1,578,921,984
[7063]	26/10/14	46	47	43	43	-2.0	-4.44	501,700	1,543,037,440
[7063]	26/10/13	49	50	44	45	-4.0	-8.16	838,900	1,614,806,656
[7063]	26/10/09	53	56	49	49	-4.0	-7.55	1,121,200	1,758,344,960
[7063]	26/10/08	54	55	48	53	-1.0	-1.85	1,728,900	1,901,883,392
[7063]	26/10/07	55	56	54	54	-1.0	-1.82	403,000	1,937,767,936
[7063]	26/10/06	54	56	54	55	-1.0	-1.79	274,400	1,973,652,608
[7063]	26/10/05	56	57	54	56	+1.0	+1.82	352,000	2,009,537,152
[7063]	26/10/02	55	57	54	55	-1.0	-1.79	705,700	1,973,652,608
[7063]	26/10/01	59	60	56	56	-4.0	-6.67	1,042,300	2,009,537,152
[7063]	26/09/30	59	61	59	60	0	+0.00	342,800	2,153,075,456
[7063]	26/09/29	66	66	60	60	-1.0	-1.64	1,390,700	2,023,199,488
[7063]	26/09/28	64	65	60	61	-4.0	-6.15	1,632,300	2,056,919,552
[7063]	26/09/25	62	79	62	65	+2.0	+3.17	7,142,900	2,191,799,552
[7063]	26/09/24	63	63	59	63	+1.0	+1.61	736,800	2,124,359,552
[7063]	26/09/18	67	69	60	62	-5.0	-7.46	1,726,000	2,090,639,488
[7063]	26/09/17	71	72	67	67	-4.0	-5.63	271,900	2,259,239,424
[7063]	26/09/16	70	73	70	71	0	+0.00	190,700	2,394,119,424
[7063]	26/09/15	73	73	69	71	-1.0	-1.39	241,200	2,394,119,424
[7063]	26/09/14	77	85	72	72	-2.0	-2.70	519,700	2,427,839,488
[7063]	26/09/11	78	78	74	74	-5.0	-6.33	334,400	2,495,279,360
[7063]	26/09/10	80	82	79	79	-1.0	-1.25	146,400	2,663,879,424
[7063]	26/09/09	82	83	79	80	-4.0	-4.76	361,700	2,697,599,488
[7063]	26/09/08	84	84	81	84	+1.0	+1.20	231,600	2,832,479,232
[7063]	26/09/07	85	89	83	83	-1.0	-1.19	384,600	2,798,759,424
[7063]	26/09/04	83	86	83	84	+1.0	+1.20	156,900	2,832,479,232
[7063]	26/09/03	83	85	83	83	0	+0.00	91,100	2,798,759,424
[7063]	26/09/02	85	86	83	83	-3.0	-3.49	315,600	2,798,759,424
[7063]	26/09/01	89	89	86	86	-2.0	-2.27	159,500	2,899,919,360
[7063]	26/08/31	90	90	86	88	-2.0	-2.22	671,800	2,967,359,232
[7063]	26/08/28	85	92	79	90	+4.0	+4.65	2,641,700	3,034,799,360
[7063]	26/08/27	88	90	86	86	-3.0	-3.37	247,500	2,899,919,360
[7063]	26/08/26	86	90	86	89	+1.0	+1.14	336,600	3,001,079,296
[7063]	26/08/25	88	91	85	88	-1.0	-1.12	598,400	2,967,359,232
[7063]	26/08/24	102	105	89	89	-8.0	-8.25	1,184,900	3,001,079,296
[7063]	26/08/21	91	101	91	97	+6.0	+6.59	1,187,900	3,270,839,296
[7063]	26/08/20	87	93	87	91	+4.0	+4.60	335,300	3,068,519,168
[7063]	26/08/19	86	88	85	87	0	+0.00	73,200	2,933,639,424
[7063]	26/08/18	88	89	85	87	-2.0	-2.25	280,700	2,933,639,424
[7063]	26/08/17	89	91	84	89	-5.0	-5.32	684,600	3,001,079,296
[7063]	26/08/14	93	94	89	94	0	+0.00	476,200	3,169,679,360
[7063]	26/08/13	100	102	94	94	-5.0	-5.05	891,400	3,169,679,360
[7063]	26/08/12	98	104	96	99	+1.0	+1.02	422,900	3,338,279,168
[7063]	26/08/10	102	103	98	98	-6.0	-5.77	293,600	3,304,559,104
[7063]	26/08/07	103	112	101	104	+1.0	+0.97	645,600	3,506,879,232
[7063]	26/08/06	100	105	99	103	+2.0	+1.98	439,900	3,473,159,168
[7063]	26/08/05	101	107	100	101	-1.0	-0.98	415,700	3,405,719,296
[7063]	26/08/04	100	106	99	102	0	+0.00	720,400	3,439,439,104
[7063]	26/08/03	86	108	84	102	+16.0	+18.60	2,860,000	3,439,439,104
[7063]	26/07/31	91	97	84	86	-5.0	-5.49	1,504,000	2,899,919,360
[7063]	26/07/30	99	103	89	91	-13.0	-12.50	1,219,600	3,068,519,168
[7063]	26/07/29	118	119	98	104	-14.0	-11.86	4,458,600	3,506,879,232
[7063]	26/07/28	90	118	90	118	+28.0	+31.11	4,624,800	3,978,959,104
[7063]	26/07/27	88	93	86	90	+6.0	+7.14	424,700	3,034,799,360
[7063]	26/07/24	82	88	82	84	-2.0	-2.33	434,100	2,832,479,232
[7063]	26/07/23	84	88	81	86	0	+0.00	328,400	2,899,919,360
[7063]	26/07/22	86	87	83	86	-2.0	-2.27	463,300	2,899,919,360
[7063]	26/07/21	86	88	84	88	+2.0	+2.33	301,200	2,967,359,232
[7063]	26/07/17	89	89	83	86	-4	-4.44	671,800	-
[7063]	26/07/16	92	93	89	90	-2	-2.17	366,000	-
[7063]	26/07/15	87	92	86	92	+5	+5.75	433,900	-
[7063]	26/07/14	90	92	87	87	-3	-3.33	730,100	-
[7063]	26/07/13	100	106	90	90	+3	+3.45	2,876,700	-
[7063]	26/07/10	85	91	84	87	+2	+2.35	849,400	-
[7063]	26/07/09	94	106	85	85	-8	-8.60	3,462,300	-
[7063]	26/07/08	97	110	92	93	-9	-8.82	1,705,600	-
[7063]	26/07/07	93	117	88	102	+4	+4.08	5,434,800	-
[7063]	26/07/06	91	114	91	98	+12	+13.95	7,423,400	-
[7063]	26/07/03	95	100	80	86	-20	-18.87	6,076,100	-
[7063]	26/07/02	73	106	69	106	+30	+39.47	5,476,800	-
[7063]	26/07/01	64	91	63	76	+12	+18.75	4,017,700	-
[7063]	26/06/30	64	64	61	64	-3	-4.48	437,100	-
[7063]	26/06/29	68	68	65	67	-4	-5.63	203,000	-
[7063]	26/06/26	77	77	71	71	-5	-6.58	80,600	-
[7063]	26/06/25	75	77	73	76	+2	+2.70	107,100	-
[7063]	26/06/24	70	76	70	74	+3	+4.23	148,100	-
[7063]	26/06/23	72	72	70	71	-1	-1.39	118,800	-
[7063]	26/06/22	75	75	69	72	-2	-2.70	237,600	-
[7063]	26/06/19	80	80	73	74	-6	-7.50	259,000	-
[7063]	26/06/18	80	87	77	80	-1	-1.23	461,100	-
[7063]	26/06/17	84	88	78	81	-5	-5.81	642,000	-
[7063]	26/06/16	87	87	85	86	-1	-1.15	29,500	-
[7063]	26/06/15	86	88	86	87	+1	+1.16	34,500	-
[7063]	26/06/12	85	87	84	86	-1	-1.15	55,000	-
[7063]	26/06/11	90	90	83	87	-2	-2.25	122,700	-
[7063]	26/06/10	86	91	86	89	+2	+2.30	203,200	-
[7063]	26/06/09	83	92	81	87	+5	+6.10	926,900	-
[7063]	26/06/08	81	84	81	82	-3	-3.53	221,400	-
[7063]	26/06/05	85	97	84	85	0	0.00	687,700	-
[7063]	26/06/04	89	89	83	85	-3	-3.41	270,700	-
[7063]	26/06/03	86	105	84	88	+1	+1.15	1,756,300	-
[7063]	26/06/02	85	88	83	87	+2	+2.35	162,300	-
[7063]	26/06/01	93	93	83	85	-8	-8.60	309,800	-
[7063]	26/05/29	89	96	89	93	+5	+5.68	250,600	-
[7063]	26/05/28	95	95	83	88	-7	-7.37	735,000	-
[7063]	26/05/27	98	99	95	95	-3	-3.06	128,000	-
[7063]	26/05/26	101	101	97	98	-6	-5.77	294,100	-
[7063]	26/05/25	107	108	100	104	+2	+1.96	399,100	-
[7063]	26/05/22	100	103	99	102	+3.0	+3.03	179,700	-
[7063]	26/05/21	101	101	99	99	-1.0	-1.00	128,900	-
[7063]	26/05/20	101	101	99	100	-3.0	-2.91	157,600	-
[7063]	26/05/19	111	111	101	103	-3.0	-2.83	394,300	-
[7063]	26/05/18	98	109	98	106	+5.0	+4.95	400,100	-
[7063]	26/05/15	105	105	100	101	-1.0	-0.98	217,100	-
[7063]	26/05/14	101	104	100	102	-1.0	-0.97	138,700	-
[7063]	26/05/13	104	104	101	103	-1.0	-0.96	203,100	-
[7063]	26/05/12	104	107	102	104	-1.0	-0.95	361,900	-
[7063]	26/05/11	110	111	105	105	-6.0	-5.41	396,400	-
[7063]	26/05/08	111	115	109	111	0	+0.00	403,100	-
[7063]	26/05/07	117	118	110	111	-7.0	-5.93	1,186,000	-
[7063]	26/05/01	107	130	104	118	+12.0	+11.32	6,706,700	-
[7063]	26/04/30	102	133	101	106	+6.0	+6.00	2,954,500	-
[7063]	26/04/28	103	105	99	100	-3.0	-2.91	317,200	-
[7063]	26/04/27	109	113	100	103	+4	+4.04	1,053,900	-
[7063]	26/04/24	106	107	98	99	-5	-4.81	512,000	-
[7063]	26/04/23	112	112	103	104	-7	-6.31	415,600	-
[7063]	26/04/22	115	116	111	111	-2	-1.77	275,300	-
[7063]	26/04/21	121	123	111	113	-11	-8.87	695,300	-
[7063]	26/04/20	120	124	119	124	+4	+3.33	154,700	-
[7063]	26/04/17	122	123	118	120	-2	-1.64	189,300	-
[7063]	26/04/16	121	124	121	122	0	0.00	68,900	-
[7063]	26/04/15	124	125	121	122	-1	-0.81	151,500	-
[7063]	26/04/14	125	126	123	123	-1	-0.81	94,300	-
[7063]	26/04/13	121	124	120	124	+3	+2.48	112,500	-
[7063]	26/04/10	124	124	121	121	-4	-3.20	124,800	-
[7063]	26/04/09	130	130	123	125	-3	-2.34	187,400	-
[7063]	26/04/08	125	130	125	128	+3	+2.40	336,000	-
[7063]	26/04/07	123	127	123	125	+2	+1.63	220,400	-
[7063]	26/04/06	125	125	122	123	-2	-1.60	232,000	-
[7063]	26/04/03	125	127	122	125	+1	+0.81	383,800	-
[7063]	26/04/02	130	137	124	124	-2	-1.59	1,008,500	-
[7063]	26/04/01	131	131	126	126	-2	-1.56	690,700	-
[7063]	26/03/31	133	135	126	128	-6	-4.48	743,500	-
[7063]	26/03/30	126	138	120	134	+8	+6.35	1,263,300	-
[7063]	26/03/27	134	134	125	126	-23	-15.44	2,056,800	-
[7063]	26/03/26	139	154	131	149	+12	+8.76	3,505,900	-
[7063]	26/03/25	127	138	124	137	+12	+9.60	746,600	-
[7063]	26/03/24	121	125	121	125	+5	+4.17	95,600	-
[7063]	26/03/23	124	126	120	120	-8	-6.25	382,100	-
[7063]	26/03/19	133	140	126	128	-9	-6.57	966,900	-
[7063]	26/03/18	132	142	127	137	+6	+4.58	665,200	-
[7063]	26/03/17	132	148	127	131	-1	-0.76	2,638,600	-
[7063]	26/03/16	125	149	124	132	+7	+5.60	2,298,800	-
[7063]	26/03/13	130	130	121	125	-5	-3.85	256,100	-
[7063]	26/03/12	123	130	119	130	+9	+7.44	340,200	-
[7063]	26/03/11	122	124	121	121	-2	-1.63	167,700	-
[7063]	26/03/10	117	128	115	123	+7	+6.03	512,600	-
[7063]	26/03/09	121	121	108	116	-6	-4.92	598,700	-
[7063]	26/03/06	119	126	119	122	+3	+2.52	281,700	-
[7063]	26/03/05	118	121	114	119	+4	+3.48	257,100	-
[7063]	26/03/04	115	123	109	115	-4	-3.36	892,600	-
[7063]	26/03/03	128	129	119	119	-10	-7.75	669,600	-
[7063]	26/03/02	141	143	125	129	-10	-7.19	985,600	-
[7063]	26/02/27	134	154	127	139	-15	-9.74	4,449,600	-
[7063]	26/02/26	144	179	139	154	+25	+19.38	13,826,700	-
[7063]	26/02/25	100	129	100	129	+30	+30.30	6,268,300	-
[7063]	26/02/24	112	112	97	99	-11	-10.00	397,300	-
[7063]	26/02/20	120	120	108	110	-7	-5.98	408,700	-
[7063]	26/02/19	122	122	116	117	-6	-4.88	219,900	-
[7063]	26/02/18	124	124	120	123	-1	-0.81	121,500	-
[7063]	26/02/17	126	126	122	124	-2	-1.59	43,100	-
[7063]	26/02/16	126	128	125	126	-1	-0.79	61,000	-
[7063]	26/02/13	127	127	125	127	0	0.00	45,500	-
[7063]	26/02/12	125	129	125	127	+1	+0.79	102,000	-
[7063]	26/02/10	123	126	123	126	+3	+2.44	137,200	-
[7063]	26/02/09	125	126	123	123	0	0.00	72,000	-
[7063]	26/02/06	125	125	123	123	-2	-1.60	29,900	-
[7063]	26/02/05	123	128	123	125	+2	+1.63	85,400	-
[7063]	26/02/04	126	126	123	123	-4	-3.15	46,500	-