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
[7066]	26/10/29	416	419	406	414	+6.0	+1.47	6,100	3,727,839,488
[7066]	26/10/28	405	413	405	408	-5.0	-1.21	5,800	3,673,812,736
[7066]	26/10/27	399	414	399	413	+11.0	+2.74	6,100	3,718,834,944
[7066]	26/10/26	407	454	391	402	-2.0	-0.50	43,900	3,619,785,984
[7066]	26/10/23	401	404	392	404	+3.0	+0.75	7,100	3,637,795,072
[7066]	26/10/22	401	410	396	401	-8.0	-1.96	9,400	3,610,781,696
[7066]	26/10/21	409	409	405	409	+1.0	+0.25	5,300	3,682,817,280
[7066]	26/10/20	410	410	406	408	-2.0	-0.49	1,700	3,673,812,736
[7066]	26/10/19	401	411	400	410	+11.0	+2.76	8,500	3,691,821,568
[7066]	26/10/16	396	411	396	399	-5.0	-1.24	11,600	3,592,772,864
[7066]	26/10/15	422	423	394	404	-19.0	-4.49	26,700	3,637,795,072
[7066]	26/10/14	427	429	423	423	-4.0	-0.94	5,100	3,808,879,360
[7066]	26/10/13	435	436	427	427	-9.0	-2.06	7,200	3,844,897,280
[7066]	26/10/09	435	448	435	436	-3.0	-0.68	6,300	3,925,937,152
[7066]	26/10/08	445	451	439	439	-10.0	-2.23	9,500	3,952,950,528
[7066]	26/10/07	434	450	434	449	+12.0	+2.75	16,700	4,042,994,944
[7066]	26/10/06	430	442	430	437	+7.0	+1.63	7,300	3,934,941,696
[7066]	26/10/05	432	435	430	430	-4.0	-0.92	3,100	3,871,910,400
[7066]	26/10/02	430	434	430	434	0	+0.00	5,900	3,907,928,320
[7066]	26/10/01	436	440	434	434	-5.0	-1.14	10,700	3,907,928,320
[7066]	26/09/30	442	448	438	439	-3.0	-0.68	8,100	3,952,950,528
[7066]	26/09/29	452	455	442	442	-16.0	-3.49	6,900	3,979,963,904
[7066]	26/09/28	457	467	457	458	+2.0	+0.44	16,300	4,124,034,816
[7066]	26/09/25	463	463	455	456	+1.0	+0.22	5,600	4,106,025,984
[7066]	26/09/24	461	461	454	455	-4.0	-0.87	6,000	4,097,021,440
[7066]	26/09/18	453	459	452	459	+2.0	+0.44	9,600	4,133,039,360
[7066]	26/09/17	459	463	457	457	-1.0	-0.22	5,000	4,115,030,528
[7066]	26/09/16	459	460	458	458	-1.0	-0.22	4,300	4,124,034,816
[7066]	26/09/15	463	463	458	459	-1.0	-0.22	2,600	4,133,039,360
[7066]	26/09/14	450	462	450	460	+6.0	+1.32	4,500	4,142,043,904
[7066]	26/09/11	441	459	441	454	+8.0	+1.79	18,000	4,088,017,152
[7066]	26/09/10	451	456	443	446	-7.0	-1.55	13,100	4,015,981,568
[7066]	26/09/09	464	466	453	453	-11.0	-2.37	15,800	4,079,012,608
[7066]	26/09/08	468	479	461	464	+4.0	+0.87	29,200	4,178,061,568
[7066]	26/09/07	467	467	458	460	-5.0	-1.08	14,300	4,142,043,904
[7066]	26/09/04	483	486	456	465	-25.0	-5.10	83,700	4,187,066,112
[7066]	26/09/03	483	496	455	490	+63.0	+14.75	198,600	4,412,176,896
[7066]	26/09/02	426	432	426	427	0	+0.00	2,600	3,844,897,280
[7066]	26/09/01	430	433	427	427	0	+0.00	3,500	3,844,897,280
[7066]	26/08/31	427	433	425	427	-3.0	-0.70	8,900	3,844,897,280
[7066]	26/08/28	441	444	427	430	-9.0	-2.05	12,400	3,871,910,400
[7066]	26/08/27	434	440	432	439	+5.0	+1.15	6,100	3,952,950,528
[7066]	26/08/26	433	439	433	434	-1.0	-0.23	4,000	3,907,928,320
[7066]	26/08/25	425	435	423	435	+8.0	+1.87	7,800	3,916,932,608
[7066]	26/08/24	440	442	427	427	-6.0	-1.39	5,400	3,844,897,280
[7066]	26/08/21	433	444	429	433	-1.0	-0.23	13,600	3,898,923,776
[7066]	26/08/20	442	444	431	434	-2.0	-0.46	6,700	3,907,928,320
[7066]	26/08/19	438	445	436	436	-2.0	-0.46	4,400	3,925,937,152
[7066]	26/08/18	445	445	438	438	-7.0	-1.57	2,600	3,943,945,984
[7066]	26/08/17	446	448	435	445	-25.0	-5.32	26,900	4,006,977,024
[7066]	26/08/14	465	480	453	470	+10.0	+2.17	17,600	4,232,088,320
[7066]	26/08/13	476	480	460	460	-20.0	-4.17	11,800	4,142,043,904
[7066]	26/08/12	477	480	469	480	+5.0	+1.05	12,000	4,322,132,480
[7066]	26/08/10	468	475	458	475	+7.0	+1.50	5,200	4,277,110,528
[7066]	26/08/07	458	468	454	468	+7.0	+1.52	11,100	4,214,079,232
[7066]	26/08/06	475	475	449	461	-15.0	-3.15	11,000	4,151,048,192
[7066]	26/08/05	469	479	466	476	-1.0	-0.21	14,500	4,286,114,816
[7066]	26/08/04	443	478	443	477	+28.0	+6.24	20,800	4,295,119,360
[7066]	26/08/03	426	450	426	449	+20.0	+4.66	11,000	4,042,994,944
[7066]	26/07/31	435	435	427	429	0	+0.00	2,000	3,862,906,112
[7066]	26/07/30	421	434	421	429	+4.0	+0.94	4,600	3,862,906,112
[7066]	26/07/29	434	434	421	425	-9.0	-2.07	8,300	3,826,888,192
[7066]	26/07/28	430	437	429	434	+1.0	+0.23	7,700	3,907,928,320
[7066]	26/07/27	431	435	425	433	+2.0	+0.46	6,900	3,898,923,776
[7066]	26/07/24	430	440	429	431	+1.0	+0.23	8,400	3,880,914,944
[7066]	26/07/23	423	430	423	430	-1.0	-0.23	3,700	3,871,910,400
[7066]	26/07/22	433	434	430	431	-10.0	-2.27	3,500	3,880,914,944
[7066]	26/07/21	427	441	419	441	+13.0	+3.04	8,900	3,970,959,360
[7066]	26/07/17	426	434	421	428	-1	-0.23	5,800	-
[7066]	26/07/16	430	435	427	429	0	0.00	2,500	-
[7066]	26/07/15	436	436	425	429	-7	-1.61	7,300	-
[7066]	26/07/14	422	439	422	436	+6	+1.40	9,300	-
[7066]	26/07/13	436	436	427	430	+2	+0.47	2,200	-
[7066]	26/07/10	439	439	425	428	-8	-1.83	10,800	-
[7066]	26/07/09	423	436	418	436	+5	+1.16	17,500	-
[7066]	26/07/08	431	431	423	431	0	0.00	4,200	-
[7066]	26/07/07	437	438	421	431	-8	-1.82	15,000	-
[7066]	26/07/06	419	440	419	439	+22	+5.28	8,600	-
[7066]	26/07/03	415	418	413	417	+6	+1.46	4,800	-
[7066]	26/07/02	409	423	406	411	+7	+1.73	7,100	-
[7066]	26/07/01	388	406	388	404	+15	+3.86	11,500	-
[7066]	26/06/30	392	397	389	389	0	0.00	3,200	-
[7066]	26/06/29	384	391	384	389	+5	+1.30	3,900	-
[7066]	26/06/26	394	398	384	384	-6	-1.54	17,400	-
[7066]	26/06/25	392	392	382	390	+2	+0.52	10,100	-
[7066]	26/06/24	380	388	380	388	+2	+0.52	3,000	-
[7066]	26/06/23	380	387	379	386	-2	-0.52	14,400	-
[7066]	26/06/22	385	389	379	388	+8	+2.11	11,000	-
[7066]	26/06/19	390	390	380	380	-16	-4.04	6,700	-
[7066]	26/06/18	399	399	379	396	-3	-0.75	48,900	-
[7066]	26/06/17	389	399	389	399	+10	+2.57	3,200	-
[7066]	26/06/16	391	396	385	389	+2	+0.52	5,600	-
[7066]	26/06/15	386	392	382	387	+2	+0.52	6,100	-
[7066]	26/06/12	370	385	370	385	+13	+3.49	9,800	-
[7066]	26/06/11	375	379	363	372	-11	-2.87	21,700	-
[7066]	26/06/10	396	396	376	383	-14	-3.53	26,100	-
[7066]	26/06/09	391	400	391	397	0	0.00	14,100	-
[7066]	26/06/08	405	410	397	397	-13	-3.17	14,900	-
[7066]	26/06/05	402	424	402	410	+6	+1.49	16,000	-
[7066]	26/06/04	402	411	392	404	+2	+0.50	31,400	-
[7066]	26/06/03	405	409	401	402	-8	-1.95	8,200	-
[7066]	26/06/02	397	415	396	410	0	0.00	22,200	-
[7066]	26/06/01	428	428	408	410	-26	-5.96	21,200	-
[7066]	26/05/29	440	442	434	436	+2	+0.46	5,900	-
[7066]	26/05/28	440	442	431	434	-8	-1.81	9,300	-
[7066]	26/05/27	442	450	435	442	+1	+0.23	22,100	-
[7066]	26/05/26	450	450	437	441	+15	+3.52	14,600	-
[7066]	26/05/25	445	445	425	426	-19	-4.27	14,600	-
[7066]	26/05/22	430	449	430	445	+15.0	+3.49	17,800	-
[7066]	26/05/21	417	436	414	430	-3.0	-0.69	20,700	-
[7066]	26/05/20	451	455	431	433	-18.0	-3.99	21,300	-
[7066]	26/05/19	452	461	451	451	0	+0.00	14,800	-
[7066]	26/05/18	468	468	446	451	-17.0	-3.63	24,100	-
[7066]	26/05/15	474	489	449	468	+18.0	+4.00	59,700	-
[7066]	26/05/14	480	480	450	450	-28.0	-5.86	25,600	-
[7066]	26/05/13	485	485	470	478	+1.0	+0.21	9,900	-
[7066]	26/05/12	464	494	464	477	+7.0	+1.49	39,500	-
[7066]	26/05/11	452	473	452	470	+16.0	+3.52	20,200	-
[7066]	26/05/08	454	470	451	454	-3.0	-0.66	28,800	-
[7066]	26/05/07	468	480	455	457	-10.0	-2.14	29,200	-
[7066]	26/05/01	461	467	457	467	0	+0.00	7,600	-
[7066]	26/04/30	449	468	447	467	+15.0	+3.32	13,100	-
[7066]	26/04/28	448	457	445	452	+4.0	+0.89	14,400	-
[7066]	26/04/27	466	466	447	448	-22	-4.68	32,600	-
[7066]	26/04/24	483	483	468	470	-5	-1.05	13,700	-
[7066]	26/04/23	482	482	471	475	+5	+1.06	25,700	-
[7066]	26/04/22	485	488	470	470	-18	-3.69	38,100	-
[7066]	26/04/21	494	495	487	488	0	0.00	14,300	-
[7066]	26/04/20	489	499	487	488	-6	-1.21	27,000	-
[7066]	26/04/17	495	497	487	494	-2	-0.40	27,600	-
[7066]	26/04/16	492	501	488	496	+4	+0.81	37,300	-
[7066]	26/04/15	509	511	492	492	-15	-2.96	45,500	-
[7066]	26/04/14	519	519	503	507	-12	-2.31	29,900	-
[7066]	26/04/13	507	537	507	519	+20	+4.01	65,700	-
[7066]	26/04/10	546	553	499	499	-51	-9.27	138,500	-
[7066]	26/04/09	589	589	543	550	-39	-6.62	113,400	-
[7066]	26/04/08	588	599	581	589	+3	+0.51	48,100	-
[7066]	26/04/07	603	606	581	586	-17	-2.82	32,600	-
[7066]	26/04/06	595	611	583	603	-2	-0.33	91,600	-
[7066]	26/04/03	600	622	574	605	+5	+0.83	203,500	-
[7066]	26/04/02	581	634	572	600	+36	+6.38	807,200	-
[7066]	26/04/01	486	564	486	564	+80	+16.53	370,700	-
[7066]	26/03/31	473	504	473	484	+3	+0.62	67,100	-
[7066]	26/03/30	488	489	473	481	-25	-4.94	33,600	-
[7066]	26/03/27	488	539	487	506	+10	+2.02	133,400	-
[7066]	26/03/26	525	525	495	496	-29	-5.52	124,500	-
[7066]	26/03/25	537	537	500	525	+2	+0.38	258,300	-
[7066]	26/03/24	481	555	460	523	+47	+9.87	1,511,700	-
[7066]	26/03/23	418	476	413	476	+80	+20.20	336,600	-
[7066]	26/03/19	399	402	396	396	-4	-1.00	5,100	-
[7066]	26/03/18	401	405	399	400	0	0.00	11,400	-
[7066]	26/03/17	404	407	400	400	-3	-0.74	5,900	-
[7066]	26/03/16	412	412	402	403	-3	-0.74	6,000	-
[7066]	26/03/13	401	407	401	406	-2	-0.49	5,700	-
[7066]	26/03/12	414	414	408	408	-6	-1.45	3,900	-
[7066]	26/03/11	410	419	410	414	+4	+0.98	13,700	-
[7066]	26/03/10	415	415	405	410	-6	-1.44	14,200	-
[7066]	26/03/09	403	416	398	416	-11	-2.58	27,400	-
[7066]	26/03/06	413	434	413	427	+10	+2.40	21,000	-
[7066]	26/03/05	408	419	403	417	+25	+6.38	20,400	-
[7066]	26/03/04	409	411	389	392	-23	-5.54	60,900	-
[7066]	26/03/03	420	431	415	415	-5	-1.19	28,900	-
[7066]	26/03/02	430	430	416	420	-14	-3.23	21,900	-
[7066]	26/02/27	434	435	430	434	0	0.00	11,800	-
[7066]	26/02/26	426	434	423	434	+12	+2.84	33,200	-
[7066]	26/02/25	407	422	406	422	+10	+2.43	27,800	-
[7066]	26/02/24	425	425	412	412	-13	-3.06	36,000	-
[7066]	26/02/20	432	433	425	425	-11	-2.52	11,100	-
[7066]	26/02/19	431	439	429	436	+5	+1.16	8,700	-
[7066]	26/02/18	431	439	429	431	+2	+0.47	13,400	-
[7066]	26/02/17	428	440	425	429	0	0.00	23,700	-
[7066]	26/02/16	434	435	422	429	-1	-0.23	18,300	-
[7066]	26/02/13	456	456	430	430	-34	-7.33	43,200	-
[7066]	26/02/12	432	464	432	464	+35	+8.16	53,300	-
[7066]	26/02/10	425	430	423	429	+8	+1.90	35,600	-
[7066]	26/02/09	433	433	420	421	-14	-3.22	60,800	-
[7066]	26/02/06	443	443	435	435	-6	-1.36	10,100	-
[7066]	26/02/05	438	447	437	441	+1	+0.23	13,200	-
[7066]	26/02/04	443	445	439	440	-4	-0.90	11,000	-
[7066]	26/02/03	449	449	442	444	-4	-0.89	6,600	-
[7066]	26/02/02	447	452	442	448	0	0.00	8,700	-
[7066]	26/01/30	440	448	437	448	+4	+0.90	13,300	-
[7066]	26/01/29	455	455	441	444	-12	-2.63	21,400	-
[7066]	26/01/28	459	461	453	456	-8	-1.72	12,700	-
[7066]	26/01/27	460	466	458	464	+4	+0.87	10,500	-
[7066]	26/01/26	475	475	458	460	-8	-1.71	19,300	-
[7066]	26/01/23	463	472	463	468	+5	+1.08	12,400	-
[7066]	26/01/22	464	465	453	463	+6	+1.31	15,600	-
[7066]	26/01/21	469	470	455	457	-22	-4.59	34,700	-
[7066]	26/01/20	491	493	472	479	-13	-2.64	20,500	-
[7066]	26/01/19	493	493	473	492	-6	-1.20	35,000	-
[7066]	26/01/16	482	498	475	498	+18	+3.75	17,700	-
[7066]	26/01/15	473	482	472	480	+12	+2.56	16,100	-
[7066]	26/01/14	471	483	467	468	-4	-0.85	21,700	-
[7066]	26/01/13	482	482	449	472	-7	-1.46	72,500	-
[7066]	26/01/09	474	481	470	479	+5	+1.05	15,400	-
[7066]	26/01/08	476	478	465	474	-1	-0.21	14,600	-
[7066]	26/01/07	470	485	470	475	+3	+0.64	24,200	-
[7066]	26/01/06	468	480	467	472	+6	+1.29	19,400	-
[7066]	26/01/05	465	473	457	466	+4	+0.87	26,300	-
[7066]	25/12/30	462	473	451	462	-1	-0.22	19,500	-
[7066]	25/12/29	460	471	457	463	+5	+1.09	20,700	-
[7066]	25/12/26	475	475	451	458	-10	-2.14	47,600	-
[7066]	25/12/25	442	468	438	468	+27	+6.12	51,500	-
[7066]	25/12/24	437	443	432	441	+1	+0.23	39,200	-
[7066]	25/12/23	440	446	435	440	0	0.00	77,800	-
[7066]	25/12/22	450	451	438	440	-12	-2.65	37,100	-
[7066]	25/12/19	451	454	450	452	-1	-0.22	9,100	-
[7066]	25/12/18	446	454	446	453	0	0.00	13,800	-
[7066]	25/12/17	456	459	448	453	+2	+0.44	14,100	-
[7066]	25/12/16	453	456	448	451	-7	-1.53	11,800	-
[7066]	25/12/15	447	458	444	458	+5	+1.10	36,300	-
[7066]	25/12/12	444	454	444	453	+4	+0.89	19,200	-
[7066]	25/12/11	459	459	446	449	-7	-1.54	33,300	-
[7066]	25/12/10	453	459	452	456	+1	+0.22	23,800	-
[7066]	25/12/09	466	467	455	455	-11	-2.36	21,100	-
[7066]	25/12/08	470	472	462	466	-6	-1.27	11,300	-
[7066]	25/12/05	480	480	467	472	-2	-0.42	11,300	-
[7066]	25/12/04	481	485	468	474	-1	-0.21	57,000	-
[7066]	25/12/03	480	483	463	475	-8	-1.66	72,500	-
[7066]	25/12/02	496	497	483	483	-12	-2.42	14,500	-
[7066]	25/12/01	500	501	485	495	-5	-1.00	15,300	-
[7066]	25/11/28	489	503	485	500	+9	+1.83	19,900	-
[7066]	25/11/27	483	494	477	491	+13	+2.72	37,400	-
[7066]	25/11/26	460	478	460	478	+21	+4.60	24,500	-
[7066]	25/11/25	470	473	457	457	-11	-2.35	46,700	-
[7066]	25/11/21	473	478	468	468	-2	-0.43	36,600	-
[7066]	25/11/20	482	482	470	470	-11	-2.29	25,800	-
[7066]	25/11/19	468	486	465	481	+9	+1.91	42,000	-
[7066]	25/11/18	486	489	472	472	-18	-3.67	47,200	-
[7066]	25/11/17	501	512	484	490	-21	-4.11	79,100	-
[7066]	25/11/14	510	522	510	511	-99	-16.23	230,200	-
[7066]	25/11/13	625	633	610	610	-16	-2.56	42,600	-
[7066]	25/11/12	624	628	621	626	+2	+0.32	8,500	-
[7066]	25/11/11	605	624	603	624	+19	+3.14	14,200	-
[7066]	25/11/10	602	608	602	605	+4	+0.67	14,500	-
[7066]	25/11/07	600	607	596	601	+3	+0.50	17,100	-
[7066]	25/11/06	611	611	596	598	-3	-0.50	21,900	-
[7066]	25/11/05	599	601	585	601	-4	-0.66	32,000	-
[7066]	25/11/04	599	605	589	605	+3	+0.50	22,800	-
[7066]	25/10/31	606	613	594	602	+1	+0.17	26,900	-
[7066]	25/10/30	599	603	586	601	+2	+0.33	49,000	-
[7066]	25/10/29	628	628	598	599	-32	-5.07	40,500	-
[7066]	25/10/28	629	632	622	631	-3	-0.47	17,400	-
[7066]	25/10/27	629	636	629	634	+4	+0.63	15,800	-
[7066]	25/10/24	645	645	630	630	-7	-1.10	21,700	-
[7066]	25/10/23	636	638	626	637	+1	+0.16	13,900	-
[7066]	25/10/22	640	640	630	636	-4	-0.63	17,700	-
[7066]	25/10/21	634	642	623	640	+10	+1.59	39,000	-
[7066]	25/10/20	622	630	619	630	+12	+1.94	13,700	-
[7066]	25/10/17	625	625	616	618	-5	-0.80	15,900	-
[7066]	25/10/16	626	633	622	623	-2	-0.32	24,600	-
[7066]	25/10/15	620	634	614	625	+6	+0.97	28,500	-
[7066]	25/10/14	626	628	603	619	-16	-2.52	54,000	-
[7066]	25/10/10	650	650	635	635	-24	-3.64	46,500	-
[7066]	25/10/09	661	662	645	659	-5	-0.75	53,900	-
[7066]	25/10/08	667	672	661	664	-9	-1.34	24,000	-
[7066]	25/10/07	677	677	662	673	+3	+0.45	31,800	-
[7066]	25/10/06	669	673	659	670	+11	+1.67	29,400	-
[7066]	25/10/03	668	675	659	659	-7	-1.05	70,900	-
[7066]	25/10/02	675	685	654	666	0	0.00	70,800	-
[7066]	25/10/01	708	713	666	666	-43	-6.06	142,000	-
[7066]	25/09/30	787	787	700	709	-63	-8.16	326,400	-
[7066]	25/09/29	752	835	725	772	0	0.00	1,105,800	-
[7066]	25/09/26	717	772	704	772	+100	+14.88	1,308,900	-
[7066]	25/09/25	677	683	662	672	-7	-1.03	29,200	-
[7066]	25/09/24	670	679	663	679	+12	+1.80	18,400	-
[7066]	25/09/22	678	685	667	667	-10	-1.48	18,100	-
[7066]	25/09/19	684	684	663	677	+2	+0.30	26,300	-
[7066]	25/09/18	679	679	663	675	+1	+0.15	29,100	-
[7066]	25/09/17	708	708	672	674	-38	-5.34	66,900	-
[7066]	25/09/16	685	726	662	712	+35	+5.17	214,300	-
[7066]	25/09/12	700	700	677	677	-5	-0.73	30,300	-
[7066]	25/09/11	685	697	677	682	-8	-1.16	31,300	-
[7066]	25/09/10	692	692	680	690	-3	-0.43	29,900	-
[7066]	25/09/09	692	696	682	693	+2	+0.29	21,300	-
[7066]	25/09/08	692	696	684	691	+9	+1.32	29,000	-
[7066]	25/09/05	694	694	677	682	-12	-1.73	25,400	-