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
[7068]	26/10/29	544	550	539	549	+2.0	+0.37	52,100	13,144,848,384
[7068]	26/10/28	547	553	542	547	0	+0.00	32,100	13,096,962,048
[7068]	26/10/27	553	553	542	547	-2.0	-0.36	41,200	13,096,962,048
[7068]	26/10/26	546	555	546	549	+2.0	+0.37	56,500	13,144,848,384
[7068]	26/10/23	559	559	543	547	-11.0	-1.97	47,600	13,096,962,048
[7068]	26/10/22	560	568	558	558	+1.0	+0.18	16,500	13,360,337,920
[7068]	26/10/21	560	566	555	557	+1.0	+0.18	37,100	13,336,394,752
[7068]	26/10/20	571	571	554	556	-15.0	-2.63	92,700	13,312,451,584
[7068]	26/10/19	572	578	569	571	-5.0	-0.87	28,500	13,671,600,128
[7068]	26/10/16	572	586	571	576	+4.0	+0.70	19,100	13,791,316,992
[7068]	26/10/15	582	585	571	572	-14.0	-2.39	67,000	13,695,543,296
[7068]	26/10/14	594	594	584	586	-6.0	-1.01	49,200	14,030,749,696
[7068]	26/10/13	594	604	590	592	-5.0	-0.84	22,200	14,174,408,704
[7068]	26/10/09	584	604	581	597	+14.0	+2.40	70,700	14,294,124,544
[7068]	26/10/08	573	583	569	583	+10.0	+1.75	48,200	13,958,919,168
[7068]	26/10/07	575	575	567	573	0	+0.00	21,400	13,719,486,464
[7068]	26/10/06	562	576	562	573	+11.0	+1.96	38,900	13,719,486,464
[7068]	26/10/05	554	566	550	562	+2.0	+0.36	45,500	13,456,110,592
[7068]	26/10/02	570	570	556	560	-11.0	-1.93	121,700	13,408,224,256
[7068]	26/10/01	570	575	559	571	+1.0	+0.18	67,600	13,671,600,128
[7068]	26/09/30	542	585	540	570	-32.0	-5.32	309,400	13,647,656,960
[7068]	26/09/29	620	622	595	602	-10.0	-1.63	236,100	14,413,841,408
[7068]	26/09/28	624	624	607	612	-3.0	-0.49	63,900	14,653,274,112
[7068]	26/09/25	610	619	605	615	+8.0	+1.32	64,500	14,725,103,616
[7068]	26/09/24	617	619	607	607	-9.0	-1.46	40,500	14,533,557,248
[7068]	26/09/18	618	620	612	616	+4.0	+0.65	29,200	14,749,046,784
[7068]	26/09/17	602	614	602	612	+10.0	+1.66	28,400	14,653,274,112
[7068]	26/09/16	602	608	602	602	+1.0	+0.17	17,300	14,413,841,408
[7068]	26/09/15	605	608	601	601	-3.0	-0.50	16,900	14,389,898,240
[7068]	26/09/14	590	605	590	604	+14.0	+2.37	22,800	14,461,727,744
[7068]	26/09/11	594	598	588	590	+6.0	+1.03	50,800	14,126,522,368
[7068]	26/09/10	580	584	578	584	+4.0	+0.69	18,100	13,982,862,336
[7068]	26/09/09	591	591	577	580	-15.0	-2.52	58,100	13,887,089,664
[7068]	26/09/08	598	599	593	595	-3.0	-0.50	23,300	14,246,238,208
[7068]	26/09/07	600	603	595	598	-2.0	-0.33	44,100	14,318,068,736
[7068]	26/09/04	602	605	600	600	+5.0	+0.84	24,800	14,365,955,072
[7068]	26/09/03	606	609	590	595	-14.0	-2.30	60,700	14,246,238,208
[7068]	26/09/02	620	621	607	609	-15.0	-2.40	58,700	14,581,444,608
[7068]	26/09/01	630	630	619	624	-6.0	-0.95	29,900	14,940,593,152
[7068]	26/08/31	622	630	617	630	+8.0	+1.29	46,300	15,084,252,160
[7068]	26/08/28	614	624	613	622	+8.0	+1.30	43,500	14,892,706,816
[7068]	26/08/27	608	617	605	614	+8.0	+1.32	56,600	14,654,496,768
[7068]	26/08/26	608	612	604	606	0	+0.00	32,800	14,463,558,656
[7068]	26/08/25	613	613	602	606	-5.0	-0.82	22,500	14,463,558,656
[7068]	26/08/24	607	619	607	611	+5.0	+0.83	44,800	14,582,894,592
[7068]	26/08/21	601	611	599	606	+5.0	+0.83	45,900	14,463,558,656
[7068]	26/08/20	590	601	585	601	+18.0	+3.09	63,600	14,344,221,696
[7068]	26/08/19	585	594	581	583	-4.0	-0.68	29,800	13,914,611,712
[7068]	26/08/18	593	600	586	587	-6.0	-1.01	39,400	14,010,080,256
[7068]	26/08/17	583	594	579	593	+13.0	+2.24	109,200	14,153,283,584
[7068]	26/08/14	567	583	567	580	+12.0	+2.11	56,500	13,843,009,536
[7068]	26/08/13	569	572	563	568	-1.0	-0.18	45,100	13,556,602,880
[7068]	26/08/12	552	569	552	569	+12.0	+2.15	38,700	13,580,470,272
[7068]	26/08/10	560	562	555	557	0	+0.00	31,300	13,294,062,592
[7068]	26/08/07	548	560	547	557	+12.0	+2.20	47,900	13,294,062,592
[7068]	26/08/06	548	550	545	545	0	+0.00	17,200	13,007,655,936
[7068]	26/08/05	542	548	542	545	+3.0	+0.55	23,500	13,007,655,936
[7068]	26/08/04	549	549	541	542	0	+0.00	42,600	12,936,053,760
[7068]	26/08/03	552	552	542	542	-9.0	-1.63	41,100	12,936,053,760
[7068]	26/07/31	544	557	543	551	+8.0	+1.47	51,600	13,150,859,264
[7068]	26/07/30	554	554	533	543	-12.0	-2.16	105,700	12,959,921,152
[7068]	26/07/29	548	560	546	555	+12.0	+2.21	54,400	13,246,327,808
[7068]	26/07/28	545	556	541	543	-4.0	-0.73	96,400	12,959,921,152
[7068]	26/07/27	552	555	542	547	-8.0	-1.44	41,800	13,055,389,696
[7068]	26/07/24	554	558	548	555	0	+0.00	61,700	13,246,327,808
[7068]	26/07/23	565	567	555	555	-5.0	-0.89	69,000	13,246,327,808
[7068]	26/07/22	558	565	556	560	+3.0	+0.54	43,600	13,365,664,768
[7068]	26/07/21	556	565	552	557	-2.0	-0.36	71,000	13,294,062,592
[7068]	26/07/17	557	560	547	559	+2	+0.36	128,700	-
[7068]	26/07/16	558	563	553	557	-3	-0.54	49,300	-
[7068]	26/07/15	560	560	552	560	+2	+0.36	51,900	-
[7068]	26/07/14	546	559	546	558	+11	+2.01	50,600	-
[7068]	26/07/13	542	547	540	547	-1	-0.18	45,400	-
[7068]	26/07/10	540	549	537	548	+12	+2.24	22,900	-
[7068]	26/07/09	533	536	531	536	+5	+0.94	35,700	-
[7068]	26/07/08	545	548	526	531	-19	-3.45	119,200	-
[7068]	26/07/07	549	555	547	550	+8	+1.48	70,000	-
[7068]	26/07/06	555	555	540	542	-11	-1.99	78,700	-
[7068]	26/07/03	544	564	544	553	+13	+2.41	149,500	-
[7068]	26/07/02	548	559	535	540	+12	+2.27	191,500	-
[7068]	26/07/01	512	539	508	528	+21	+4.14	214,200	-
[7068]	26/06/30	514	518	500	507	-7	-1.36	135,300	-
[7068]	26/06/29	489	519	489	514	+24	+4.90	242,500	-
[7068]	26/06/26	492	510	477	490	+9	+1.87	600,300	-
[7068]	26/06/25	480	483	465	481	+8	+1.69	321,800	-
[7068]	26/06/24	483	483	465	473	-4	-0.84	90,500	-
[7068]	26/06/23	491	492	475	477	+1	+0.21	155,700	-
[7068]	26/06/22	465	482	465	476	+11	+2.37	49,800	-
[7068]	26/06/19	472	473	462	465	-8	-1.69	24,800	-
[7068]	26/06/18	468	473	460	473	+4	+0.85	41,300	-
[7068]	26/06/17	452	474	452	469	+14	+3.08	58,400	-
[7068]	26/06/16	454	458	449	455	+1	+0.22	36,300	-
[7068]	26/06/15	452	460	452	454	+2	+0.44	34,000	-
[7068]	26/06/12	451	454	447	452	-1	-0.22	62,100	-
[7068]	26/06/11	457	459	450	453	-9	-1.95	75,900	-
[7068]	26/06/10	460	462	456	462	+4	+0.87	37,000	-
[7068]	26/06/09	460	465	458	458	0	0.00	28,300	-
[7068]	26/06/08	468	468	457	458	-11	-2.35	48,900	-
[7068]	26/06/05	467	478	465	469	+7	+1.52	42,900	-
[7068]	26/06/04	462	469	458	462	+1	+0.22	53,700	-
[7068]	26/06/03	471	471	458	461	-13	-2.74	78,300	-
[7068]	26/06/02	480	486	471	474	-12	-2.47	69,600	-
[7068]	26/06/01	482	488	474	486	-1	-0.21	124,600	-
[7068]	26/05/29	492	495	485	487	-7	-1.42	26,700	-
[7068]	26/05/28	484	501	482	494	+5	+1.02	74,800	-
[7068]	26/05/27	493	494	488	489	-1	-0.20	167,700	-
[7068]	26/05/26	493	494	489	490	-2	-0.41	34,900	-
[7068]	26/05/25	496	497	492	492	-3	-0.61	43,200	-
[7068]	26/05/22	500	500	489	495	-2.0	-0.40	46,600	-
[7068]	26/05/21	499	506	495	497	+4.0	+0.81	55,400	-
[7068]	26/05/20	504	504	492	493	-11.0	-2.18	60,000	-
[7068]	26/05/19	506	515	502	504	+2.0	+0.40	49,200	-
[7068]	26/05/18	505	506	499	502	-1.0	-0.20	26,500	-
[7068]	26/05/15	501	508	500	503	+2.0	+0.40	37,000	-
[7068]	26/05/14	509	511	498	501	-11.0	-2.15	51,100	-
[7068]	26/05/13	510	518	506	512	-3.0	-0.58	37,000	-
[7068]	26/05/12	525	525	508	515	-6.0	-1.15	46,100	-
[7068]	26/05/11	517	525	509	521	+8.0	+1.56	67,200	-
[7068]	26/05/08	498	517	497	513	+15.0	+3.01	74,700	-
[7068]	26/05/07	502	505	498	498	0	+0.00	28,000	-
[7068]	26/05/01	499	502	490	498	-4.0	-0.80	54,400	-
[7068]	26/04/30	508	508	500	502	-6.0	-1.18	44,700	-
[7068]	26/04/28	507	508	502	508	+7.0	+1.40	34,700	-
[7068]	26/04/27	517	517	501	501	-8	-1.57	71,900	-
[7068]	26/04/24	516	516	508	509	-6	-1.17	58,900	-
[7068]	26/04/23	522	528	513	515	-10	-1.90	38,300	-
[7068]	26/04/22	522	526	520	525	+2	+0.38	57,300	-
[7068]	26/04/21	527	530	523	523	-4	-0.76	37,700	-
[7068]	26/04/20	529	533	526	527	-3	-0.57	35,300	-
[7068]	26/04/17	528	536	528	530	+2	+0.38	52,500	-
[7068]	26/04/16	535	543	527	528	-2	-0.38	65,500	-
[7068]	26/04/15	521	534	521	530	+9	+1.73	61,900	-
[7068]	26/04/14	514	525	513	521	+8	+1.56	50,300	-
[7068]	26/04/13	516	517	509	513	-6	-1.16	51,600	-
[7068]	26/04/10	533	533	516	519	-4	-0.76	39,900	-
[7068]	26/04/09	527	529	520	523	-10	-1.88	44,300	-
[7068]	26/04/08	534	536	530	533	+9	+1.72	31,700	-
[7068]	26/04/07	526	534	518	524	-2	-0.38	39,800	-
[7068]	26/04/06	518	531	515	526	+12	+2.33	44,800	-
[7068]	26/04/03	514	524	511	514	-4	-0.77	51,800	-
[7068]	26/04/02	511	527	511	518	+10	+1.97	72,900	-
[7068]	26/04/01	514	517	506	508	0	0.00	69,100	-
[7068]	26/03/31	492	517	484	508	+15	+3.04	101,300	-
[7068]	26/03/30	498	504	489	493	-30	-5.74	143,500	-
[7068]	26/03/27	533	533	511	523	-14	-2.61	263,500	-
[7068]	26/03/26	566	574	533	537	-22	-3.94	288,000	-
[7068]	26/03/25	556	563	549	559	+11	+2.01	86,500	-
[7068]	26/03/24	537	553	533	548	+23	+4.38	70,000	-
[7068]	26/03/23	522	534	521	525	-24	-4.37	123,900	-
[7068]	26/03/19	563	565	547	549	-18	-3.17	78,200	-
[7068]	26/03/18	566	567	554	567	+6	+1.07	29,600	-
[7068]	26/03/17	575	575	553	561	-4	-0.71	78,400	-
[7068]	26/03/16	579	579	562	565	-5	-0.88	60,700	-
[7068]	26/03/13	545	575	529	570	-5	-0.87	85,800	-
[7068]	26/03/12	587	587	574	575	-13	-2.21	52,400	-
[7068]	26/03/11	604	604	587	588	-16	-2.65	60,900	-
[7068]	26/03/10	611	611	589	604	-5	-0.82	59,200	-
[7068]	26/03/09	609	615	596	609	-10	-1.62	84,900	-
[7068]	26/03/06	609	620	601	619	+10	+1.64	38,400	-
[7068]	26/03/05	606	620	606	609	+16	+2.70	53,600	-
[7068]	26/03/04	593	600	585	593	-14	-2.31	75,800	-
[7068]	26/03/03	622	624	607	607	-14	-2.25	44,600	-
[7068]	26/03/02	632	632	616	621	-14	-2.20	41,900	-
[7068]	26/02/27	614	635	614	635	+27	+4.44	104,900	-
[7068]	26/02/26	595	622	595	608	+21	+3.58	113,100	-
[7068]	26/02/25	572	590	572	587	+11	+1.91	56,000	-
[7068]	26/02/24	604	605	575	576	-44	-7.10	173,300	-
[7068]	26/02/20	617	622	613	620	+2	+0.32	57,900	-
[7068]	26/02/19	615	621	609	618	+8	+1.31	51,200	-
[7068]	26/02/18	632	635	609	610	-23	-3.63	104,600	-
[7068]	26/02/17	632	637	631	633	+1	+0.16	17,800	-
[7068]	26/02/16	635	637	630	632	-3	-0.47	22,500	-
[7068]	26/02/13	638	645	630	635	-8	-1.24	53,000	-
[7068]	26/02/12	658	658	642	643	-14	-2.13	32,100	-
[7068]	26/02/10	638	657	638	657	+21	+3.30	78,700	-
[7068]	26/02/09	639	644	633	636	+5	+0.79	78,300	-
[7068]	26/02/06	632	634	628	631	-2	-0.32	73,800	-
[7068]	26/02/05	634	641	631	633	0	0.00	59,800	-
[7068]	26/02/04	640	640	631	633	-3	-0.47	74,500	-
[7068]	26/02/03	638	644	632	636	-2	-0.31	57,300	-
[7068]	26/02/02	640	646	632	638	-2	-0.31	70,000	-
[7068]	26/01/30	633	643	630	640	+5	+0.79	76,800	-
[7068]	26/01/29	636	646	631	635	-4	-0.63	76,800	-
[7068]	26/01/28	635	641	630	639	+1	+0.16	74,300	-
[7068]	26/01/27	638	639	628	638	+4	+0.63	41,900	-
[7068]	26/01/26	643	648	632	634	-13	-2.01	68,300	-
[7068]	26/01/23	644	654	643	647	+1	+0.15	55,200	-
[7068]	26/01/22	648	650	641	646	-1	-0.15	65,900	-
[7068]	26/01/21	648	652	643	647	-11	-1.67	76,400	-
[7068]	26/01/20	670	670	658	658	-15	-2.23	57,900	-
[7068]	26/01/19	671	675	665	673	-1	-0.15	37,400	-
[7068]	26/01/16	684	684	665	674	-10	-1.46	58,000	-
[7068]	26/01/15	657	684	657	684	+22	+3.32	121,700	-
[7068]	26/01/14	666	671	660	662	-5	-0.75	73,400	-
[7068]	26/01/13	680	680	655	667	-10	-1.48	116,600	-
[7068]	26/01/09	672	684	670	677	+1	+0.15	74,700	-
[7068]	26/01/08	669	678	666	676	+6	+0.90	101,400	-
[7068]	26/01/07	654	671	643	670	+17	+2.60	117,300	-
[7068]	26/01/06	655	665	649	653	+3	+0.46	123,000	-
[7068]	26/01/05	683	686	648	650	-30	-4.41	265,400	-
[7068]	25/12/30	690	690	662	680	-17	-2.44	227,500	-
[7068]	25/12/29	700	715	688	697	+15	+2.20	266,000	-
[7068]	25/12/26	684	695	660	682	-80	-10.50	765,100	-
[7068]	25/12/25	760	765	740	762	+6	+0.79	233,600	-
[7068]	25/12/24	789	789	750	756	-30	-3.82	215,500	-
[7068]	25/12/23	781	810	779	786	+12	+1.55	136,500	-
[7068]	25/12/22	785	796	772	774	+4	+0.52	124,000	-
[7068]	25/12/19	752	780	749	770	+39	+5.34	151,200	-
[7068]	25/12/18	715	737	707	731	+30	+4.28	161,600	-
[7068]	25/12/17	718	721	699	701	-15	-2.09	85,800	-
[7068]	25/12/16	715	718	706	716	-1	-0.14	42,100	-
[7068]	25/12/15	700	721	696	717	+21	+3.02	70,100	-
[7068]	25/12/12	685	708	682	696	+10	+1.46	63,700	-
[7068]	25/12/11	693	696	681	686	-3	-0.44	32,300	-
[7068]	25/12/10	680	690	678	689	+2	+0.29	44,200	-
[7068]	25/12/09	677	690	677	687	+10	+1.48	17,800	-
[7068]	25/12/08	674	677	663	677	+7	+1.04	24,300	-
[7068]	25/12/05	669	679	661	670	+7	+1.06	36,800	-
[7068]	25/12/04	674	674	663	663	-11	-1.63	23,200	-
[7068]	25/12/03	665	681	651	674	+16	+2.43	45,700	-
[7068]	25/12/02	685	685	657	658	-19	-2.81	36,100	-
[7068]	25/12/01	689	689	675	677	-8	-1.17	31,200	-
[7068]	25/11/28	680	690	674	685	+6	+0.88	40,200	-
[7068]	25/11/27	680	685	670	679	+4	+0.59	46,300	-
[7068]	25/11/26	677	677	660	675	-4	-0.59	89,300	-
[7068]	25/11/25	683	683	670	679	+4	+0.59	54,800	-
[7068]	25/11/21	660	675	650	675	+8	+1.20	51,100	-
[7068]	25/11/20	673	692	664	667	-6	-0.89	65,100	-
[7068]	25/11/19	658	676	646	673	+11	+1.66	113,900	-
[7068]	25/11/18	644	690	635	662	+26	+4.09	138,600	-
[7068]	25/11/17	643	651	628	636	+3	+0.47	87,500	-
[7068]	25/11/14	641	645	630	633	-11	-1.71	46,900	-
[7068]	25/11/13	645	649	642	644	-2	-0.31	21,900	-
[7068]	25/11/12	641	653	640	646	+7	+1.10	31,500	-
[7068]	25/11/11	657	657	635	639	-18	-2.74	40,700	-
[7068]	25/11/10	640	657	637	657	+26	+4.12	57,100	-
[7068]	25/11/07	621	636	621	631	+8	+1.28	78,600	-
[7068]	25/11/06	636	636	623	623	-13	-2.04	36,300	-
[7068]	25/11/05	636	637	613	636	-3	-0.47	110,000	-
[7068]	25/11/04	657	659	634	639	-12	-1.84	61,600	-
[7068]	25/10/31	648	661	644	651	+7	+1.09	63,000	-
[7068]	25/10/30	647	648	632	644	-1	-0.16	114,500	-
[7068]	25/10/29	676	676	643	645	-25	-3.73	153,500	-
[7068]	25/10/28	671	680	670	670	-7	-1.03	118,300	-
[7068]	25/10/27	675	686	664	677	+7	+1.04	122,300	-
[7068]	25/10/24	697	697	670	670	-27	-3.87	88,900	-
[7068]	25/10/23	687	698	674	697	+5	+0.72	100,500	-
[7068]	25/10/22	692	696	671	692	-15	-2.12	131,100	-
[7068]	25/10/21	748	748	697	707	-28	-3.81	316,600	-
[7068]	25/10/20	696	735	691	735	+99	+15.57	476,000	-
[7068]	25/10/17	635	641	631	636	+1	+0.16	48,100	-
[7068]	25/10/16	644	650	627	635	-12	-1.85	90,800	-
[7068]	25/10/15	649	654	642	647	-3	-0.46	55,600	-
[7068]	25/10/14	655	670	644	650	-11	-1.66	102,100	-
[7068]	25/10/10	680	682	651	661	-26	-3.78	158,400	-
[7068]	25/10/09	709	722	679	687	-22	-3.10	145,200	-
[7068]	25/10/08	695	718	667	709	+51	+7.75	261,500	-
[7068]	25/10/07	714	714	650	658	-50	-7.06	370,000	-
[7068]	25/10/06	691	710	691	708	+9	+1.29	116,800	-
[7068]	25/10/03	715	718	689	699	-9	-1.27	307,200	-
[7068]	25/10/02	707	715	699	708	0	0.00	126,600	-
[7068]	25/10/01	701	720	699	708	0	0.00	226,600	-
[7068]	25/09/30	683	736	681	708	+23	+3.36	696,100	-
[7068]	25/09/29	690	699	648	685	+35	+5.38	918,600	-
[7068]	25/09/26	630	650	611	650	+100	+18.18	1,393,200	-
[7068]	25/09/25	568	568	550	550	-15	-2.65	276,600	-
[7068]	25/09/24	569	577	562	565	-2	-0.35	87,200	-
[7068]	25/09/22	570	573	560	567	-3	-0.53	125,200	-
[7068]	25/09/19	562	570	558	570	+6	+1.06	48,100	-
[7068]	25/09/18	561	569	555	564	+4	+0.71	27,300	-
[7068]	25/09/17	570	570	552	560	-5	-0.88	55,800	-
[7068]	25/09/16	566	567	542	565	-4	-0.70	55,500	-
[7068]	25/09/12	583	583	563	569	-6	-1.04	45,600	-
[7068]	25/09/11	563	578	563	575	+12	+2.13	37,700	-
[7068]	25/09/10	559	567	556	563	-3	-0.53	51,500	-
[7068]	25/09/09	573	573	562	566	+3	+0.53	18,000	-
[7068]	25/09/08	568	570	559	563	+3	+0.54	32,200	-
[7068]	25/09/05	565	565	558	560	-2	-0.36	12,700	-