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
[7071]	26/10/29	380	386	377	384	+2.0	+0.52	644,400	37,672,222,720
[7071]	26/10/28	387	391	382	382	-7.0	-1.80	193,200	37,476,012,032
[7071]	26/10/27	394	394	382	389	-5.0	-1.27	266,100	38,162,747,392
[7071]	26/10/26	400	400	389	394	-10.0	-2.48	225,100	38,653,267,968
[7071]	26/10/23	402	408	401	404	-1.0	-0.25	159,200	39,634,317,312
[7071]	26/10/22	405	412	404	405	-3.0	-0.74	128,600	39,732,420,608
[7071]	26/10/21	416	417	408	408	-5.0	-1.21	123,600	40,026,734,592
[7071]	26/10/20	413	418	407	413	0	+0.00	141,500	40,517,259,264
[7071]	26/10/19	411	416	409	413	0	+0.00	137,800	40,517,259,264
[7071]	26/10/16	402	418	402	413	+11.0	+2.74	172,700	40,517,259,264
[7071]	26/10/15	406	410	402	402	-10.0	-2.43	163,200	39,438,106,624
[7071]	26/10/14	421	421	410	412	-9.0	-2.14	199,900	40,419,155,968
[7071]	26/10/13	421	427	419	421	+1.0	+0.24	281,500	41,302,097,920
[7071]	26/10/09	406	424	402	420	+18.0	+4.48	474,400	41,203,990,528
[7071]	26/10/08	380	414	378	402	+20.0	+5.24	669,700	39,438,106,624
[7071]	26/10/07	382	384	371	382	-3.0	-0.78	385,500	37,476,012,032
[7071]	26/10/06	377	388	377	385	+6.0	+1.58	145,500	37,770,326,016
[7071]	26/10/05	388	389	375	379	-3.0	-0.79	205,000	37,181,698,048
[7071]	26/10/02	391	396	382	382	-11.0	-2.80	162,700	37,476,012,032
[7071]	26/10/01	392	399	383	393	-6.0	-1.50	395,300	38,555,164,672
[7071]	26/09/30	397	416	376	399	+6.0	+1.53	925,900	39,143,792,640
[7071]	26/09/29	400	400	383	393	-3.0	-0.76	409,100	38,555,164,672
[7071]	26/09/28	395	403	392	396	0	+0.00	194,100	38,849,478,656
[7071]	26/09/25	388	396	382	396	+5.0	+1.28	365,300	38,849,478,656
[7071]	26/09/24	393	396	387	391	-2.0	-0.51	330,300	38,358,953,984
[7071]	26/09/18	396	400	390	393	-5.0	-1.26	243,000	38,555,164,672
[7071]	26/09/17	393	399	393	398	+5.0	+1.27	174,600	39,045,689,344
[7071]	26/09/16	392	398	390	393	-2.0	-0.51	162,400	38,555,164,672
[7071]	26/09/15	390	396	389	395	+3.0	+0.77	175,800	38,751,375,360
[7071]	26/09/14	389	396	387	392	+1.0	+0.26	220,500	38,457,061,376
[7071]	26/09/11	387	395	385	391	-4.0	-1.01	190,800	38,358,953,984
[7071]	26/09/10	383	395	381	395	+14.0	+3.67	125,800	38,751,375,360
[7071]	26/09/09	388	392	381	381	-11.0	-2.81	150,400	37,377,908,736
[7071]	26/09/08	389	395	384	392	+4.0	+1.03	248,200	38,457,061,376
[7071]	26/09/07	401	402	386	388	-17.0	-4.20	435,600	38,064,640,000
[7071]	26/09/04	406	410	403	405	+1.0	+0.25	251,700	39,732,420,608
[7071]	26/09/03	415	415	403	404	-5.0	-1.22	199,100	39,634,317,312
[7071]	26/09/02	401	412	401	409	+2.0	+0.49	294,900	40,124,841,984
[7071]	26/09/01	408	411	399	407	-9.0	-2.16	324,600	39,928,631,296
[7071]	26/08/31	411	418	409	416	-1.0	-0.24	237,100	40,811,573,248
[7071]	26/08/28	417	426	413	417	+5.0	+1.21	302,200	40,909,676,544
[7071]	26/08/27	413	418	406	412	-1.0	-0.24	340,300	40,419,155,968
[7071]	26/08/26	425	428	413	413	-13.0	-3.05	341,600	40,517,259,264
[7071]	26/08/25	431	432	422	426	-1.0	-0.23	219,900	41,792,622,592
[7071]	26/08/24	433	435	426	427	-5.0	-1.16	382,700	41,890,725,888
[7071]	26/08/21	426	435	420	432	+2.0	+0.47	293,900	42,381,250,560
[7071]	26/08/20	422	431	411	430	+11.0	+2.63	311,000	42,185,039,872
[7071]	26/08/19	427	432	412	419	-4.0	-0.95	462,100	41,105,887,232
[7071]	26/08/18	409	426	398	423	+7.0	+1.68	411,400	41,498,308,608
[7071]	26/08/17	404	419	400	416	+20.0	+5.05	529,800	40,811,573,248
[7071]	26/08/14	390	403	385	396	+7.0	+1.80	357,300	38,849,478,656
[7071]	26/08/13	391	392	380	389	+2.0	+0.52	332,800	38,162,747,392
[7071]	26/08/12	394	395	384	387	-3.0	-0.77	232,500	37,966,536,704
[7071]	26/08/10	398	399	384	390	-4.0	-1.02	322,900	38,260,850,688
[7071]	26/08/07	390	396	382	394	+10.0	+2.60	290,100	38,653,267,968
[7071]	26/08/06	382	390	377	384	+4.0	+1.05	234,900	37,672,222,720
[7071]	26/08/05	380	384	374	380	+4.0	+1.06	206,800	37,279,801,344
[7071]	26/08/04	389	389	376	376	-8.0	-2.08	299,900	36,887,384,064
[7071]	26/08/03	390	394	376	384	+2.0	+0.52	191,500	37,672,222,720
[7071]	26/07/31	398	400	381	382	-8.0	-2.05	322,800	37,476,012,032
[7071]	26/07/30	392	398	387	390	+5.0	+1.30	456,700	38,260,850,688
[7071]	26/07/29	372	388	369	385	+20.0	+5.48	387,100	37,770,326,016
[7071]	26/07/28	375	379	364	365	-8.0	-2.14	230,200	35,808,231,424
[7071]	26/07/27	368	374	361	373	+13.0	+3.61	158,300	36,593,070,080
[7071]	26/07/24	365	366	360	360	-10.0	-2.70	182,200	35,317,706,752
[7071]	26/07/23	383	383	370	370	-9.0	-2.37	150,600	36,298,756,096
[7071]	26/07/22	376	383	370	379	+3.0	+0.80	244,300	37,181,698,048
[7071]	26/07/21	380	392	372	376	-1.0	-0.27	294,100	36,887,384,064
[7071]	26/07/17	380	387	370	377	-5	-1.31	257,000	-
[7071]	26/07/16	387	393	380	382	-4	-1.04	277,500	-
[7071]	26/07/15	372	388	372	386	+14	+3.76	293,900	-
[7071]	26/07/14	378	380	371	372	-1	-0.27	316,600	-
[7071]	26/07/13	376	383	368	373	-2	-0.53	360,100	-
[7071]	26/07/10	363	378	359	375	+19	+5.34	303,100	-
[7071]	26/07/09	355	360	352	356	-2	-0.56	270,700	-
[7071]	26/07/08	364	365	346	358	-8	-2.19	409,500	-
[7071]	26/07/07	377	380	365	366	-10	-2.66	428,500	-
[7071]	26/07/06	366	378	363	376	+17	+4.74	424,900	-
[7071]	26/07/03	356	363	350	359	+7	+1.99	421,500	-
[7071]	26/07/02	344	363	343	352	+15	+4.45	524,600	-
[7071]	26/07/01	333	337	330	337	+4	+1.20	255,100	-
[7071]	26/06/30	341	341	327	333	-8	-2.35	363,500	-
[7071]	26/06/29	327	342	325	341	+21	+6.56	523,600	-
[7071]	26/06/26	330	332	319	320	-10	-3.03	391,900	-
[7071]	26/06/25	330	331	325	330	+3	+0.92	280,500	-
[7071]	26/06/24	330	335	324	327	0	0.00	423,100	-
[7071]	26/06/23	331	333	325	327	-2	-0.61	291,200	-
[7071]	26/06/22	323	333	323	329	+6	+1.86	308,500	-
[7071]	26/06/19	326	336	322	323	-5	-1.52	390,500	-
[7071]	26/06/18	332	333	323	328	-5	-1.50	409,500	-
[7071]	26/06/17	328	342	328	333	+3	+0.91	381,400	-
[7071]	26/06/16	337	337	325	330	-5	-1.49	393,200	-
[7071]	26/06/15	355	358	335	335	-16	-4.56	434,700	-
[7071]	26/06/12	347	352	346	351	+7	+2.03	409,800	-
[7071]	26/06/11	349	353	340	344	-5	-1.43	367,400	-
[7071]	26/06/10	351	353	338	349	+6	+1.75	458,900	-
[7071]	26/06/09	338	346	335	343	+9	+2.69	448,200	-
[7071]	26/06/08	338	342	330	334	-7	-2.05	528,600	-
[7071]	26/06/05	340	351	339	341	-4	-1.16	295,200	-
[7071]	26/06/04	345	349	338	345	+5	+1.47	371,500	-
[7071]	26/06/03	351	353	338	340	-13	-3.68	462,300	-
[7071]	26/06/02	357	363	352	353	-10	-2.75	313,100	-
[7071]	26/06/01	374	375	357	363	-12	-3.20	450,400	-
[7071]	26/05/29	370	380	368	375	+9	+2.46	459,300	-
[7071]	26/05/28	369	371	360	366	-3	-0.81	388,600	-
[7071]	26/05/27	370	379	362	369	0	0.00	588,400	-
[7071]	26/05/26	370	371	364	369	-2	-0.54	409,500	-
[7071]	26/05/25	382	383	362	371	-11	-2.88	442,500	-
[7071]	26/05/22	386	392	381	382	-1.0	-0.26	486,000	-
[7071]	26/05/21	366	388	363	383	+22.0	+6.09	514,000	-
[7071]	26/05/20	374	374	351	361	-21.0	-5.50	651,900	-
[7071]	26/05/19	353	384	348	382	+37.0	+10.72	946,600	-
[7071]	26/05/18	361	362	335	345	-15.0	-4.17	1,325,100	-
[7071]	26/05/15	391	394	353	360	-23.0	-6.01	1,701,000	-
[7071]	26/05/14	396	396	381	383	-5.0	-1.29	794,500	-
[7071]	26/05/13	385	391	381	388	+7.0	+1.84	359,800	-
[7071]	26/05/12	386	389	378	381	-5.0	-1.30	313,300	-
[7071]	26/05/11	386	388	381	386	-2.0	-0.52	301,500	-
[7071]	26/05/08	378	391	375	388	+8.0	+2.11	531,400	-
[7071]	26/05/07	384	386	372	380	-4.0	-1.04	560,100	-
[7071]	26/05/01	386	388	382	384	-2.0	-0.52	455,000	-
[7071]	26/04/30	392	396	385	386	-6.0	-1.53	393,800	-
[7071]	26/04/28	385	393	379	392	+8.0	+2.08	481,300	-
[7071]	26/04/27	387	390	376	384	-9	-2.29	692,700	-
[7071]	26/04/24	391	397	385	393	+1	+0.26	375,900	-
[7071]	26/04/23	400	403	388	392	-5	-1.26	650,600	-
[7071]	26/04/22	405	407	397	397	-13	-3.17	555,800	-
[7071]	26/04/21	412	422	403	410	+4	+0.99	546,900	-
[7071]	26/04/20	413	414	402	406	-11	-2.64	460,400	-
[7071]	26/04/17	426	429	417	417	-6	-1.42	252,300	-
[7071]	26/04/16	429	433	423	423	-2	-0.47	290,500	-
[7071]	26/04/15	423	429	423	425	+9	+2.16	266,900	-
[7071]	26/04/14	426	428	414	416	-7	-1.65	344,700	-
[7071]	26/04/13	427	430	420	423	-7	-1.63	269,100	-
[7071]	26/04/10	441	442	430	430	-8	-1.83	302,600	-
[7071]	26/04/09	450	450	435	438	-15	-3.31	350,700	-
[7071]	26/04/08	446	458	443	453	+13	+2.95	711,000	-
[7071]	26/04/07	438	446	435	440	+2	+0.46	239,300	-
[7071]	26/04/06	430	439	428	438	+12	+2.82	313,400	-
[7071]	26/04/03	425	433	425	426	+7	+1.67	237,500	-
[7071]	26/04/02	426	433	419	419	-7	-1.64	353,000	-
[7071]	26/04/01	420	429	414	426	+16	+3.90	446,200	-
[7071]	26/03/31	410	422	410	410	-1	-0.24	485,700	-
[7071]	26/03/30	402	414	396	411	-8	-1.91	746,000	-
[7071]	26/03/27	410	421	406	419	+6	+1.45	819,300	-
[7071]	26/03/26	426	426	411	413	-17	-3.95	771,900	-
[7071]	26/03/25	426	433	424	430	+7	+1.65	440,300	-
[7071]	26/03/24	429	429	415	423	+6	+1.44	505,100	-
[7071]	26/03/23	424	428	416	417	-22	-5.01	1,054,600	-
[7071]	26/03/19	450	453	438	439	-26	-5.59	1,142,100	-
[7071]	26/03/18	470	470	456	465	+3	+0.65	384,600	-
[7071]	26/03/17	478	478	462	462	-12	-2.53	520,800	-
[7071]	26/03/16	483	485	470	474	-16	-3.27	560,800	-
[7071]	26/03/13	488	491	481	490	-9	-1.80	577,300	-
[7071]	26/03/12	505	515	495	499	-13	-2.54	432,300	-
[7071]	26/03/11	519	524	512	512	0	0.00	419,900	-
[7071]	26/03/10	490	513	487	512	+27	+5.57	580,300	-
[7071]	26/03/09	482	489	470	485	-15	-3.00	999,800	-
[7071]	26/03/06	496	503	487	500	+8	+1.63	530,500	-
[7071]	26/03/05	489	503	486	492	+11	+2.29	549,700	-
[7071]	26/03/04	480	485	463	481	-3	-0.62	1,212,500	-
[7071]	26/03/03	501	511	483	484	-26	-5.10	599,900	-
[7071]	26/03/02	521	531	502	510	-12	-2.30	758,400	-
[7071]	26/02/27	504	528	499	522	+18	+3.57	1,252,000	-
[7071]	26/02/26	492	510	487	504	+5	+1.00	824,200	-
[7071]	26/02/25	485	502	484	499	+21	+4.39	516,600	-
[7071]	26/02/24	496	503	468	478	-28	-5.53	1,420,400	-
[7071]	26/02/20	501	506	497	506	-1	-0.20	397,400	-
[7071]	26/02/19	499	513	498	507	+5	+1.00	670,800	-
[7071]	26/02/18	515	519	499	502	+20	+4.15	966,000	-
[7071]	26/02/17	480	501	477	482	-1	-0.21	1,051,600	-
[7071]	26/02/16	507	508	469	483	-16	-3.21	1,981,300	-
[7071]	26/02/13	506	511	491	499	-12	-2.35	1,046,600	-
[7071]	26/02/12	518	523	510	511	-1	-0.20	627,700	-
[7071]	26/02/10	511	521	506	512	+15	+3.02	575,700	-
[7071]	26/02/09	502	502	490	497	+1	+0.20	594,200	-
[7071]	26/02/06	491	498	486	496	-5	-1.00	413,300	-
[7071]	26/02/05	491	506	488	501	+22	+4.59	756,600	-
[7071]	26/02/04	485	489	476	479	-14	-2.84	485,400	-
[7071]	26/02/03	493	499	491	493	+10	+2.07	681,400	-
[7071]	26/02/02	480	496	477	483	+6	+1.26	720,200	-
[7071]	26/01/30	465	478	465	477	+10	+2.14	396,100	-
[7071]	26/01/29	460	467	457	467	+3	+0.65	375,200	-
[7071]	26/01/28	460	466	456	464	-2	-0.43	344,000	-
[7071]	26/01/27	468	471	459	466	-2	-0.43	361,600	-
[7071]	26/01/26	475	475	459	468	-12	-2.50	844,900	-
[7071]	26/01/23	480	492	477	480	+4	+0.84	581,300	-
[7071]	26/01/22	470	480	470	476	+12	+2.59	444,800	-
[7071]	26/01/21	474	477	459	464	-17	-3.53	539,600	-
[7071]	26/01/20	487	487	477	481	0	0.00	410,500	-
[7071]	26/01/19	488	488	474	481	-15	-3.02	370,800	-
[7071]	26/01/16	497	507	482	496	-5	-1.00	716,100	-
[7071]	26/01/15	477	503	469	501	+28	+5.92	916,300	-
[7071]	26/01/14	456	476	456	473	+17	+3.73	584,500	-
[7071]	26/01/13	451	458	442	456	-1	-0.22	873,200	-
[7071]	26/01/09	459	462	454	457	-8	-1.72	425,600	-
[7071]	26/01/08	463	469	460	465	+1	+0.22	218,800	-
[7071]	26/01/07	459	469	458	464	+2	+0.43	313,000	-
[7071]	26/01/06	461	469	458	462	+1	+0.22	349,500	-
[7071]	26/01/05	474	479	456	461	-13	-2.74	657,600	-
[7071]	25/12/30	473	483	472	474	+4	+0.85	736,100	-
[7071]	25/12/29	460	470	456	470	+13	+2.84	555,200	-
[7071]	25/12/26	468	468	454	457	-11	-2.35	731,800	-
[7071]	25/12/25	455	470	445	468	+27	+6.12	774,000	-
[7071]	25/12/24	441	463	439	441	+3	+0.68	856,500	-
[7071]	25/12/23	441	447	430	438	+1	+0.23	887,500	-
[7071]	25/12/22	452	453	431	437	-9	-2.02	1,486,900	-
[7071]	25/12/19	444	453	437	446	+1	+0.22	1,091,200	-
[7071]	25/12/18	453	455	440	445	-14	-3.05	642,900	-
[7071]	25/12/17	466	467	455	459	-10	-2.13	647,900	-
[7071]	25/12/16	479	479	466	469	-10	-2.09	426,200	-
[7071]	25/12/15	473	480	472	479	+6	+1.27	327,100	-
[7071]	25/12/12	469	476	465	473	+4	+0.85	594,600	-
[7071]	25/12/11	481	481	465	469	-12	-2.49	557,500	-
[7071]	25/12/10	480	482	473	481	+5	+1.05	492,000	-
[7071]	25/12/09	472	482	470	476	+1	+0.21	436,300	-
[7071]	25/12/08	467	479	454	475	+8	+1.71	967,800	-
[7071]	25/12/05	473	478	463	467	-12	-2.51	740,200	-
[7071]	25/12/04	465	484	464	479	+6	+1.27	557,300	-
[7071]	25/12/03	475	481	471	473	-4	-0.84	719,300	-
[7071]	25/12/02	468	496	468	477	+17	+3.70	1,429,400	-
[7071]	25/12/01	480	484	455	460	-8	-1.71	951,800	-
[7071]	25/11/28	456	473	453	468	+15	+3.31	1,091,500	-
[7071]	25/11/27	431	453	425	453	+25	+5.84	727,700	-
[7071]	25/11/26	439	443	425	428	+3	+0.71	620,600	-
[7071]	25/11/25	443	443	425	425	-13	-2.97	636,900	-
[7071]	25/11/21	428	443	419	438	+2	+0.46	764,000	-
[7071]	25/11/20	442	449	436	436	-7	-1.58	697,400	-
[7071]	25/11/19	460	460	440	443	-12	-2.64	957,000	-
[7071]	25/11/18	451	462	448	455	-4	-0.87	1,059,200	-
[7071]	25/11/17	482	489	447	459	-29	-5.94	1,411,000	-
[7071]	25/11/14	460	488	460	488	+26	+5.63	1,140,600	-
[7071]	25/11/13	465	469	457	462	-2	-0.43	709,400	-
[7071]	25/11/12	463	470	457	464	+1	+0.22	917,700	-
[7071]	25/11/11	444	476	433	463	+24	+5.47	2,484,800	-
[7071]	25/11/10	427	441	402	439	+12	+2.81	2,754,000	-
[7071]	25/11/07	449	449	427	427	-100	-18.98	5,301,100	-
[7071]	25/11/06	530	538	524	527	-3	-0.57	714,600	-
[7071]	25/11/05	520	530	518	530	0	0.00	542,400	-
[7071]	25/11/04	518	535	509	530	+6	+1.15	889,900	-
[7071]	25/10/31	525	533	515	524	+2	+0.38	703,900	-
[7071]	25/10/30	507	530	503	522	-14	-2.61	1,432,900	-
[7071]	25/10/29	561	563	532	536	-25	-4.46	1,345,500	-
[7071]	25/10/28	591	592	556	561	-39	-6.50	1,170,100	-
[7071]	25/10/27	579	603	579	600	+31	+5.45	1,499,500	-
[7071]	25/10/24	595	597	556	569	-17	-2.90	1,586,800	-
[7071]	25/10/23	587	595	576	586	-1	-0.17	1,331,800	-
[7071]	25/10/22	577	603	569	587	+17	+2.98	2,343,000	-
[7071]	25/10/21	547	583	536	570	+53	+10.25	5,105,200	-
[7071]	25/10/20	565	565	497	517	-80	-13.40	4,713,600	-
[7071]	25/10/17	606	610	595	597	-12	-1.97	573,100	-
[7071]	25/10/16	621	626	607	609	-8	-1.30	428,300	-
[7071]	25/10/15	612	618	603	617	+15	+2.49	465,600	-
[7071]	25/10/14	616	622	591	602	-29	-4.60	840,000	-
[7071]	25/10/10	630	634	625	631	-3	-0.47	334,400	-
[7071]	25/10/09	636	640	625	634	+5	+0.79	481,800	-
[7071]	25/10/08	650	651	629	629	-21	-3.23	388,500	-
[7071]	25/10/07	644	674	636	650	+3	+0.46	1,596,300	-
[7071]	25/10/06	650	652	632	647	+30	+4.86	931,900	-
[7071]	25/10/03	598	620	598	617	+15	+2.49	577,700	-
[7071]	25/10/02	590	607	587	602	+12	+2.03	664,800	-
[7071]	25/10/01	601	601	586	590	-12	-1.99	902,700	-
[7071]	25/09/30	600	607	594	602	+2	+0.33	562,500	-
[7071]	25/09/29	600	606	596	600	-8	-1.32	454,800	-
[7071]	25/09/26	607	608	596	608	-1	-0.16	691,400	-
[7071]	25/09/25	613	614	606	609	-5	-0.81	548,600	-
[7071]	25/09/24	623	624	611	614	-2	-0.32	491,300	-
[7071]	25/09/22	621	628	616	616	+1	+0.16	385,100	-
[7071]	25/09/19	625	630	603	615	-5	-0.81	823,000	-
[7071]	25/09/18	631	631	616	620	-3	-0.48	489,500	-
[7071]	25/09/17	631	631	617	623	-18	-2.81	699,100	-
[7071]	25/09/16	635	655	630	641	+6	+0.94	1,051,400	-
[7071]	25/09/12	617	635	603	635	+35	+5.83	964,900	-
[7071]	25/09/11	605	610	594	600	-1	-0.17	718,500	-
[7071]	25/09/10	607	611	596	601	-3	-0.50	454,000	-
[7071]	25/09/09	615	618	598	604	-8	-1.31	652,500	-
[7071]	25/09/08	611	617	606	612	+2	+0.33	494,700	-
[7071]	25/09/05	606	622	602	610	+7	+1.16	661,200	-