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
[7067]	26/10/29	1,052	1,057	1,052	1,057	-23.0	-2.13	200	1,664,050,944
[7067]	26/10/28	1,080	1,080	1,080	1,080	+5.0	+0.47	100	1,700,260,224
[7067]	26/10/27	1,069	1,075	1,069	1,075	+5.0	+0.47	300	1,692,388,608
[7067]	26/10/26	1,054	1,074	1,054	1,070	+6.0	+0.56	300	1,684,516,992
[7067]	26/10/23	1,135	1,135	1,064	1,064	-86.0	-7.48	1,000	1,675,071,104
[7067]	26/10/22	1,060	1,260	1,060	1,150	+100.0	+9.52	6,600	1,810,462,208
[7067]	26/10/21	－	－	－	1,050	－	－	0	-
[7067]	26/10/20	1,044	1,050	1,044	1,050	+14.0	+1.35	1,600	1,653,030,784
[7067]	26/10/19	1,048	1,050	1,006	1,036	-14.0	-1.33	2,300	1,630,990,336
[7067]	26/10/16	1,050	1,050	1,050	1,050	0	+0.00	200	1,653,030,784
[7067]	26/10/15	1,039	1,050	1,039	1,050	-19.0	-1.78	900	1,653,030,784
[7067]	26/10/14	1,070	1,071	1,069	1,069	+9.0	+0.85	700	1,682,942,720
[7067]	26/10/13	1,060	1,060	1,060	1,060	-10.0	-0.93	100	1,670,257,920
[7067]	26/10/09	1,060	1,070	1,060	1,070	-20.0	-1.83	1,000	1,686,015,104
[7067]	26/10/08	－	－	－	1,090	－	－	0	-
[7067]	26/10/07	1,090	1,090	1,090	1,090	+11.0	+1.02	500	1,717,529,344
[7067]	26/10/06	1,079	1,079	1,079	1,079	-11.0	-1.01	100	1,700,196,480
[7067]	26/10/05	1,090	1,091	1,090	1,090	0	+0.00	300	1,717,529,344
[7067]	26/10/02	1,080	1,090	1,080	1,090	+10.0	+0.93	200	1,717,529,344
[7067]	26/10/01	1,071	1,080	1,071	1,080	+2.0	+0.19	400	1,701,772,160
[7067]	26/09/30	1,078	1,078	1,078	1,078	-2.0	-0.19	100	1,698,620,800
[7067]	26/09/29	－	－	－	1,080	－	－	0	-
[7067]	26/09/28	1,070	1,080	1,070	1,080	+30.0	+2.86	900	1,701,772,160
[7067]	26/09/25	1,050	1,051	1,050	1,050	0	+0.00	500	1,654,500,736
[7067]	26/09/24	1,052	1,052	1,050	1,050	-5.0	-0.47	500	1,654,500,736
[7067]	26/09/18	1,079	1,079	1,055	1,055	+4.0	+0.38	1,000	1,662,379,264
[7067]	26/09/17	1,051	1,051	1,051	1,051	-19.0	-1.78	100	1,656,076,416
[7067]	26/09/16	1,060	1,070	1,060	1,070	0	+0.00	300	1,686,015,104
[7067]	26/09/15	－	－	－	1,070	－	－	0	-
[7067]	26/09/14	1,040	1,070	1,040	1,070	+33.0	+3.18	500	1,686,015,104
[7067]	26/09/11	1,047	1,047	1,037	1,037	-13.0	-1.24	200	1,634,016,512
[7067]	26/09/10	1,050	1,050	1,050	1,050	0	+0.00	800	1,654,500,736
[7067]	26/09/09	1,050	1,050	1,050	1,050	-2.0	-0.19	100	1,654,500,736
[7067]	26/09/08	1,055	1,055	1,050	1,052	+12.0	+1.15	300	1,664,279,808
[7067]	26/09/07	1,040	1,040	1,040	1,040	0	+0.00	1,000	1,645,295,616
[7067]	26/09/04	1,041	1,041	1,040	1,040	-1.0	-0.10	500	1,645,295,616
[7067]	26/09/03	1,041	1,041	1,041	1,041	+1.0	+0.10	500	1,646,877,568
[7067]	26/09/02	1,040	1,052	1,008	1,040	0	+0.00	2,400	1,645,295,616
[7067]	26/09/01	1,033	1,040	1,033	1,040	+8.0	+0.78	300	1,645,295,616
[7067]	26/08/31	1,032	1,032	1,032	1,032	-9.0	-0.86	200	1,632,639,488
[7067]	26/08/28	1,048	1,048	1,041	1,041	-7.0	-0.67	400	1,646,877,568
[7067]	26/08/27	1,038	1,048	1,038	1,048	+10.0	+0.96	600	1,657,951,744
[7067]	26/08/26	1,033	1,038	1,021	1,038	+5.0	+0.48	1,100	1,642,131,584
[7067]	26/08/25	1,029	1,044	1,028	1,033	0	+0.00	2,900	1,634,221,440
[7067]	26/08/24	1,031	1,049	1,030	1,033	-16.0	-1.53	4,900	1,634,221,440
[7067]	26/08/21	1,090	1,290	1,049	1,049	+19.0	+1.84	79,800	1,659,533,696
[7067]	26/08/20	1,030	1,030	1,030	1,030	0	+0.00	100	1,629,475,456
[7067]	26/08/19	1,030	1,030	1,030	1,030	0	+0.00	800	1,629,475,456
[7067]	26/08/18	1,030	1,030	1,030	1,030	+3.0	+0.29	1,100	1,629,475,456
[7067]	26/08/17	1,027	1,027	1,027	1,027	-3.0	-0.29	100	1,629,556,352
[7067]	26/08/14	1,030	1,030	1,030	1,030	0	+0.00	100	1,634,316,416
[7067]	26/08/13	1,030	1,030	1,030	1,030	0	+0.00	200	1,634,316,416
[7067]	26/08/12	1,049	1,049	1,030	1,030	-19.0	-1.81	800	1,634,316,416
[7067]	26/08/10	1,050	1,050	1,024	1,049	-11.0	-1.04	900	1,664,464,000
[7067]	26/08/07	1,000	1,060	1,000	1,060	+60.0	+6.00	400	1,681,917,952
[7067]	26/08/06	－	－	－	1,000	－	－	0	-
[7067]	26/08/05	1,000	1,000	1,000	1,000	+5	+0.50	700	-
[7067]	26/08/04	995	995	995	995	－	－	1,000	-
[7067]	26/08/03	－	－	－	995	－	－	0	-
[7067]	26/07/31	－	－	－	995	－	－	0	-
[7067]	26/07/30	－	－	－	995	－	－	0	-
[7067]	26/07/29	1,005	1,005	980	995	-10	-1.00	3,900	-
[7067]	26/07/28	1,005	1,005	1,005	1,005	0	0.00	3,000	-
[7067]	26/07/27	1,005	1,005	1,005	1,005	0	0.00	100	-
[7067]	26/07/24	1,006	1,006	1,005	1,005	-1	-0.10	300	-
[7067]	26/07/23	1,005	1,006	1,005	1,006	+1	+0.10	1,500	-
[7067]	26/07/22	995	1,005	995	1,005	+10	+1.01	2,400	-
[7067]	26/07/21	995	996	995	995	+5	+0.51	900	-
[7067]	26/07/17	990	990	990	990	0	0.00	100	-
[7067]	26/07/16	990	990	990	990	-8	-0.80	400	-
[7067]	26/07/15	998	998	998	998	0	0.00	100	-
[7067]	26/07/14	1,005	1,005	998	998	-13	-1.29	800	-
[7067]	26/07/13	996	1,011	996	1,011	－	－	500	-
[7067]	26/07/10	－	－	－	996	－	－	0	-
[7067]	26/07/09	980	1,005	980	996	-29	-2.83	5,300	-
[7067]	26/07/08	994	1,025	985	1,025	+31	+3.12	2,900	-
[7067]	26/07/07	960	994	960	994	+39	+4.08	1,000	-
[7067]	26/07/06	955	955	955	955	-1	-0.10	300	-
[7067]	26/07/03	956	956	956	956	－	－	100	-
[7067]	26/07/02	－	－	－	956	－	－	0	-
[7067]	26/07/01	－	－	－	956	－	－	0	-
[7067]	26/06/30	－	－	－	956	－	－	0	-
[7067]	26/06/29	－	－	－	956	－	－	0	-
[7067]	26/06/26	959	961	950	956	-12	-1.24	1,900	-
[7067]	26/06/25	983	983	968	968	-12	-1.22	200	-
[7067]	26/06/24	994	994	980	980	-13	-1.31	300	-
[7067]	26/06/23	993	993	993	993	0	0.00	400	-
[7067]	26/06/22	998	998	993	993	-5	-0.50	1,500	-
[7067]	26/06/19	999	999	989	998	-1	-0.10	1,200	-
[7067]	26/06/18	999	999	999	999	0	0.00	300	-
[7067]	26/06/17	1,005	1,005	999	999	-6	-0.60	1,100	-
[7067]	26/06/16	1,005	1,005	1,005	1,005	0	0.00	200	-
[7067]	26/06/15	1,010	1,020	1,005	1,005	+3	+0.30	500	-
[7067]	26/06/12	1,001	1,010	1,001	1,002	+1	+0.10	800	-
[7067]	26/06/11	1,005	1,005	1,001	1,001	-4	-0.40	800	-
[7067]	26/06/10	1,010	1,010	1,005	1,005	-5	-0.50	1,000	-
[7067]	26/06/09	1,014	1,014	976	1,010	-4	-0.39	3,300	-
[7067]	26/06/08	1,033	1,033	1,014	1,014	-24	-2.31	1,200	-
[7067]	26/06/05	1,008	1,038	1,007	1,038	+60	+6.13	3,900	-
[7067]	26/06/04	977	978	977	978	-14	-1.41	1,000	-
[7067]	26/06/03	962	992	961	992	+31	+3.23	2,300	-
[7067]	26/06/02	986	986	950	961	-25	-2.54	4,700	-
[7067]	26/06/01	1,006	1,006	982	986	-20	-1.99	600	-
[7067]	26/05/29	1,007	1,007	1,006	1,006	-1	-0.10	300	-
[7067]	26/05/28	1,023	1,023	998	1,007	-16	-1.56	1,500	-
[7067]	26/05/27	1,060	1,060	980	1,023	-30	-2.85	6,500	-
[7067]	26/05/26	1,024	1,063	1,024	1,053	+30	+2.93	9,900	-
[7067]	26/05/25	1,140	1,140	1,023	1,023	-117	-10.26	42,700	-
[7067]	26/05/22	1,140	1,140	1,139	1,140	+150.0	+15.15	22,300	-
[7067]	26/05/21	954	990	954	990	+50.0	+5.32	2,900	-
[7067]	26/05/20	941	941	940	940	-10.0	-1.05	200	-
[7067]	26/05/19	930	986	930	950	+35.0	+3.83	1,900	-
[7067]	26/05/18	914	915	914	915	+2.0	+0.22	200	-
[7067]	26/05/15	915	915	913	913	-5.0	-0.54	500	-
[7067]	26/05/14	916	931	916	918	+1.0	+0.11	600	-
[7067]	26/05/13	912	926	911	917	-14.0	-1.50	2,600	-
[7067]	26/05/12	911	931	911	931	+10.0	+1.09	700	-
[7067]	26/05/11	921	921	921	921	0	+0.00	100	-
[7067]	26/05/08	915	921	915	921	+1.0	+0.11	800	-
[7067]	26/05/07	920	920	920	920	+1.0	+0.11	100	-
[7067]	26/05/01	919	920	919	919	+6.0	+0.66	600	-
[7067]	26/04/30	－	－	－	913	－	－	0	-
[7067]	26/04/28	917	920	910	913	-4.0	-0.44	400	-
[7067]	26/04/27	927	927	917	917	-12	-1.29	800	-
[7067]	26/04/24	929	929	929	929	+15	+1.64	1,200	-
[7067]	26/04/23	914	914	914	914	0	0.00	300	-
[7067]	26/04/22	929	929	914	914	-15	-1.61	500	-
[7067]	26/04/21	907	929	906	929	+22	+2.43	2,400	-
[7067]	26/04/20	918	918	906	907	-14	-1.52	700	-
[7067]	26/04/17	921	921	904	921	0	0.00	1,200	-
[7067]	26/04/16	975	975	920	921	-54	-5.54	7,000	-
[7067]	26/04/15	989	989	974	975	-14	-1.42	1,000	-
[7067]	26/04/14	991	991	989	989	-13	-1.30	1,500	-
[7067]	26/04/13	1,002	1,002	1,002	1,002	+12	+1.21	200	-
[7067]	26/04/10	997	1,001	990	990	－	－	400	-
[7067]	26/04/09	－	－	－	1,027	－	－	0	-
[7067]	26/04/08	999	1,027	999	1,027	-2	-0.19	400	-
[7067]	26/04/07	1,010	1,029	987	1,029	+19	+1.88	700	-
[7067]	26/04/06	1,010	1,010	1,010	1,010	－	－	100	-
[7067]	26/04/03	－	－	－	1,006	－	－	0	-
[7067]	26/04/02	1,006	1,006	991	1,006	-4	-0.40	400	-
[7067]	26/04/01	984	1,010	984	1,010	+18	+1.81	1,300	-
[7067]	26/03/31	992	992	992	992	0	0.00	400	-
[7067]	26/03/30	977	992	977	992	-7	-0.70	400	-
[7067]	26/03/27	975	1,040	975	999	+24	+2.46	1,500	-
[7067]	26/03/26	979	990	966	975	-15	-1.52	1,100	-
[7067]	26/03/25	990	990	990	990	0	0.00	100	-
[7067]	26/03/24	990	990	990	990	-10	-1.00	200	-
[7067]	26/03/23	1,000	1,000	1,000	1,000	-1	-0.10	100	-
[7067]	26/03/19	1,019	1,019	1,001	1,001	+1	+0.10	200	-
[7067]	26/03/18	1,005	1,008	1,000	1,000	－	－	5,000	-
[7067]	26/03/17	－	－	－	990	－	－	0	-
[7067]	26/03/16	975	990	975	990	+23	+2.38	400	-
[7067]	26/03/13	975	982	959	967	-16	-1.63	1,500	-
[7067]	26/03/12	977	983	968	983	+1	+0.10	400	-
[7067]	26/03/11	980	982	968	982	0	0.00	400	-
[7067]	26/03/10	982	982	967	982	0	0.00	1,100	-
[7067]	26/03/09	976	982	947	982	-6	-0.61	2,200	-
[7067]	26/03/06	974	1,000	963	988	+20	+2.07	1,800	-
[7067]	26/03/05	984	997	950	968	-15	-1.53	2,800	-
[7067]	26/03/04	982	1,009	982	983	-19	-1.90	1,000	-
[7067]	26/03/03	1,006	1,006	970	1,002	-23	-2.24	2,400	-
[7067]	26/03/02	1,029	1,029	1,025	1,025	-5	-0.49	200	-
[7067]	26/02/27	1,040	1,040	1,027	1,030	-10	-0.96	1,000	-
[7067]	26/02/26	1,030	1,040	1,025	1,040	+15	+1.46	1,900	-
[7067]	26/02/25	1,019	1,030	1,006	1,025	+6	+0.59	2,200	-
[7067]	26/02/24	998	1,019	998	1,019	+9	+0.89	1,400	-
[7067]	26/02/20	988	1,010	988	1,010	+10	+1.00	4,400	-
[7067]	26/02/19	992	1,029	990	1,000	+8	+0.81	3,700	-
[7067]	26/02/18	994	1,044	983	992	-62	-5.88	7,300	-
[7067]	26/02/17	1,048	1,054	1,048	1,054	-4	-0.38	200	-
[7067]	26/02/16	1,029	1,058	1,029	1,058	-1	-0.09	500	-
[7067]	26/02/13	1,035	1,063	1,033	1,059	+25	+2.42	1,100	-
[7067]	26/02/12	1,034	1,034	1,034	1,034	-1	-0.10	200	-
[7067]	26/02/10	1,017	1,074	1,011	1,035	+15	+1.47	4,000	-
[7067]	26/02/09	1,028	1,028	1,010	1,020	-4	-0.39	400	-
[7067]	26/02/06	1,020	1,024	1,020	1,024	-2	-0.19	500	-
[7067]	26/02/05	1,036	1,040	1,026	1,026	-14	-1.35	2,900	-
[7067]	26/02/04	1,045	1,080	1,011	1,040	-20	-1.89	3,500	-