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
[7085]	26/10/29	1,044	1,051	1,024	1,050	+14.0	+1.35	1,183,700	93,547,225,088
[7085]	26/10/28	1,042	1,050	1,035	1,036	-17.0	-1.61	449,300	92,299,927,552
[7085]	26/10/27	1,068	1,070	1,038	1,053	-9.0	-0.85	559,100	93,814,497,280
[7085]	26/10/26	1,042	1,080	1,039	1,062	+20.0	+1.92	789,400	94,616,330,240
[7085]	26/10/23	1,026	1,055	1,016	1,042	+23.0	+2.26	1,053,900	92,834,480,128
[7085]	26/10/22	994	1,026	985	1,019	+23.0	+2.31	581,600	90,785,349,632
[7085]	26/10/21	1,020	1,020	987	996	-21.0	-2.06	409,500	88,736,219,136
[7085]	26/10/20	1,043	1,049	1,007	1,017	-26.0	-2.49	414,200	90,607,165,440
[7085]	26/10/19	1,038	1,045	1,020	1,043	+1.0	+0.10	425,600	92,923,576,320
[7085]	26/10/16	1,020	1,047	1,016	1,042	+22.0	+2.16	741,900	92,834,480,128
[7085]	26/10/15	1,013	1,034	1,007	1,020	+17.0	+1.69	1,051,000	90,874,445,824
[7085]	26/10/14	968	1,003	947	1,003	+49.0	+5.14	2,034,300	89,359,867,904
[7085]	26/10/13	931	968	929	954	+26.0	+2.80	798,900	84,994,334,720
[7085]	26/10/09	920	931	919	928	+6.0	+0.65	283,800	82,677,923,840
[7085]	26/10/08	918	923	914	922	-4.0	-0.43	258,600	82,143,371,264
[7085]	26/10/07	920	927	916	926	+11.0	+1.20	364,800	82,499,739,648
[7085]	26/10/06	902	921	900	915	+12.0	+1.33	409,200	81,519,722,496
[7085]	26/10/05	892	909	889	903	+8.0	+0.89	349,600	80,450,609,152
[7085]	26/10/02	908	918	890	895	-15.0	-1.65	294,100	79,737,872,384
[7085]	26/10/01	893	913	891	910	+20.0	+2.25	355,000	81,074,257,920
[7085]	26/09/30	889	896	881	890	+1.0	+0.11	226,400	79,292,407,808
[7085]	26/09/29	890	891	881	889	-4.0	-0.45	329,500	79,203,311,616
[7085]	26/09/28	900	902	890	893	-5.0	-0.56	195,700	79,559,688,192
[7085]	26/09/25	888	899	884	898	+14.0	+1.58	324,000	80,005,144,576
[7085]	26/09/24	890	892	879	884	-5.0	-0.56	304,800	78,757,855,232
[7085]	26/09/18	889	894	882	889	+1.0	+0.11	206,800	79,203,311,616
[7085]	26/09/17	885	897	883	888	+7.0	+0.79	290,800	79,114,223,616
[7085]	26/09/16	886	888	880	881	-1.0	-0.11	249,300	78,490,574,848
[7085]	26/09/15	887	890	877	882	+3.0	+0.34	185,700	78,579,662,848
[7085]	26/09/14	868	883	868	879	+12.0	+1.38	241,100	78,312,390,656
[7085]	26/09/11	880	881	864	867	-18.0	-2.03	335,600	77,243,277,312
[7085]	26/09/10	887	890	874	885	+2.0	+0.23	319,400	78,846,943,232
[7085]	26/09/09	901	904	881	883	-22.0	-2.43	405,500	78,668,759,040
[7085]	26/09/08	918	920	904	905	-13.0	-1.42	234,100	80,628,793,344
[7085]	26/09/07	922	923	909	918	-2.0	-0.22	258,700	81,787,002,880
[7085]	26/09/04	914	927	908	920	-4.0	-0.43	421,000	82,423,799,808
[7085]	26/09/03	931	931	908	924	-11.0	-1.18	509,300	82,782,167,040
[7085]	26/09/02	940	944	933	935	-13.0	-1.37	327,600	83,767,664,640
[7085]	26/09/01	950	962	947	948	-1.0	-0.11	402,100	84,932,354,048
[7085]	26/08/31	932	955	923	949	+20.0	+2.15	663,000	85,021,941,760
[7085]	26/08/28	945	960	927	929	-31.0	-3.23	1,422,000	83,230,121,984
[7085]	26/08/27	975	975	955	960	-10.0	-1.03	1,731,900	86,007,447,552
[7085]	26/08/26	966	977	965	970	-4.0	-0.41	963,500	86,903,357,440
[7085]	26/08/25	985	986	971	974	-2.0	-0.20	654,400	87,261,716,480
[7085]	26/08/24	976	982	971	976	+6.0	+0.62	810,700	87,440,900,096
[7085]	26/08/21	960	974	958	970	+10.0	+1.04	753,600	86,903,357,440
[7085]	26/08/20	957	969	954	960	+3.0	+0.31	695,600	86,007,447,552
[7085]	26/08/19	953	959	947	957	+9.0	+0.95	520,700	85,738,668,032
[7085]	26/08/18	965	965	946	948	-6.0	-0.63	668,600	84,932,354,048
[7085]	26/08/17	955	962	948	954	-1.0	-0.10	794,700	85,469,896,704
[7085]	26/08/14	953	957	948	955	-3.0	-0.31	554,400	85,559,492,608
[7085]	26/08/13	940	960	938	958	+15.0	+1.59	609,200	85,828,263,936
[7085]	26/08/12	942	948	939	943	+1.0	+0.11	462,000	84,484,399,104
[7085]	26/08/10	948	948	938	942	+4.0	+0.43	455,200	86,751,223,808
[7085]	26/08/07	938	940	928	938	+8.0	+0.86	498,300	86,382,854,144
[7085]	26/08/06	928	935	923	930	+11.0	+1.20	420,900	85,646,106,624
[7085]	26/08/05	936	939	918	919	-5.0	-0.54	492,800	84,633,092,096
[7085]	26/08/04	925	933	916	924	-10.0	-1.07	604,200	85,093,556,224
[7085]	26/08/03	951	955	930	934	-26.0	-2.71	803,200	86,014,484,480
[7085]	26/07/31	971	976	958	960	-26.0	-2.64	721,200	88,408,891,392
[7085]	26/07/30	982	995	980	986	-8.0	-0.80	831,100	90,803,298,304
[7085]	26/07/29	977	998	970	994	+17.0	+1.74	692,300	91,540,037,632
[7085]	26/07/28	962	985	957	977	+30.0	+3.17	676,800	89,974,464,512
[7085]	26/07/27	942	951	941	947	+8.0	+0.85	389,600	87,211,687,936
[7085]	26/07/24	931	940	928	939	+2.0	+0.21	317,400	86,474,940,416
[7085]	26/07/23	931	945	928	937	-1.0	-0.11	332,700	86,290,759,680
[7085]	26/07/22	948	953	938	938	-16.0	-1.68	418,700	86,382,854,144
[7085]	26/07/21	945	966	945	954	+14.0	+1.49	485,600	87,856,332,800
[7085]	26/07/17	952	963	932	940	-18	-1.88	609,900	-
[7085]	26/07/16	970	987	958	958	-4	-0.42	541,500	-
[7085]	26/07/15	988	1,001	957	962	-24	-2.43	860,100	-
[7085]	26/07/14	955	1,002	951	986	+76	+8.35	1,674,200	-
[7085]	26/07/13	927	931	910	910	-11	-1.19	533,800	-
[7085]	26/07/10	911	925	906	921	+10	+1.10	317,200	-
[7085]	26/07/09	916	918	909	911	-9	-0.98	325,700	-
[7085]	26/07/08	931	932	920	920	-10	-1.08	361,300	-
[7085]	26/07/07	930	934	924	930	+5	+0.54	242,800	-
[7085]	26/07/06	931	935	920	925	+6	+0.65	304,300	-
[7085]	26/07/03	920	927	916	919	+2	+0.22	293,300	-
[7085]	26/07/02	918	927	908	917	+2	+0.22	327,500	-
[7085]	26/07/01	918	919	907	915	-3	-0.33	312,500	-
[7085]	26/06/30	935	938	909	918	-17	-1.82	406,500	-
[7085]	26/06/29	925	940	919	935	+20	+2.19	343,700	-
[7085]	26/06/26	920	922	911	915	-3	-0.33	293,800	-
[7085]	26/06/25	909	921	899	918	+18	+2.00	239,300	-
[7085]	26/06/24	890	909	888	900	+13	+1.47	236,700	-
[7085]	26/06/23	891	893	877	887	-5	-0.56	240,700	-
[7085]	26/06/22	880	892	880	892	+13	+1.48	225,300	-
[7085]	26/06/19	890	890	876	879	-11	-1.24	207,300	-
[7085]	26/06/18	886	898	878	890	+6	+0.68	289,100	-
[7085]	26/06/17	886	891	883	884	+4	+0.45	220,000	-
[7085]	26/06/16	874	882	860	880	+6	+0.69	262,100	-
[7085]	26/06/15	879	882	872	874	-2	-0.23	195,000	-
[7085]	26/06/12	870	879	863	876	+6	+0.69	291,900	-
[7085]	26/06/11	870	872	860	870	+2	+0.23	254,000	-
[7085]	26/06/10	867	874	864	868	+10	+1.17	186,300	-
[7085]	26/06/09	863	867	853	858	-5	-0.58	216,300	-
[7085]	26/06/08	852	866	851	863	+11	+1.29	288,900	-
[7085]	26/06/05	847	863	844	852	+12	+1.43	280,400	-
[7085]	26/06/04	847	847	836	840	-10	-1.18	192,200	-
[7085]	26/06/03	838	851	828	850	+12	+1.43	234,900	-
[7085]	26/06/02	838	845	828	838	-4	-0.48	260,700	-
[7085]	26/06/01	852	852	833	842	-12	-1.41	341,100	-
[7085]	26/05/29	852	869	851	854	+3	+0.35	304,300	-
[7085]	26/05/28	850	852	843	851	+5	+0.59	266,400	-
[7085]	26/05/27	838	848	837	846	+8	+0.95	329,800	-
[7085]	26/05/26	850	855	838	838	-12	-1.41	267,200	-
[7085]	26/05/25	856	858	844	850	-1	-0.12	242,100	-
[7085]	26/05/22	846	857	841	851	+13.0	+1.55	246,400	-
[7085]	26/05/21	843	848	838	838	+6.0	+0.72	245,000	-
[7085]	26/05/20	850	853	824	832	-11.0	-1.30	365,500	-
[7085]	26/05/19	833	847	825	843	+22.0	+2.68	362,900	-
[7085]	26/05/18	834	844	819	821	-3.0	-0.36	290,200	-
[7085]	26/05/15	830	830	818	824	-10.0	-1.20	197,400	-
[7085]	26/05/14	833	838	827	834	+2.0	+0.24	211,200	-
[7085]	26/05/13	818	837	813	832	+14.0	+1.71	296,600	-
[7085]	26/05/12	831	831	816	818	-17.0	-2.04	332,600	-
[7085]	26/05/11	831	841	827	835	+4.0	+0.48	286,000	-
[7085]	26/05/08	828	833	820	831	+15.0	+1.84	263,600	-
[7085]	26/05/07	835	835	814	816	-4.0	-0.49	352,500	-
[7085]	26/05/01	820	823	806	820	-2.0	-0.24	346,400	-
[7085]	26/04/30	832	833	820	822	-12.0	-1.44	277,500	-
[7085]	26/04/28	828	839	828	834	+6.0	+0.72	259,100	-
[7085]	26/04/27	832	850	828	828	+13	+1.60	406,300	-
[7085]	26/04/24	822	829	815	815	-7	-0.85	282,300	-
[7085]	26/04/23	840	840	821	822	-26	-3.07	375,500	-
[7085]	26/04/22	872	873	848	848	-23	-2.64	313,000	-
[7085]	26/04/21	885	894	870	871	-14	-1.58	244,800	-
[7085]	26/04/20	890	893	871	885	+1	+0.11	304,600	-
[7085]	26/04/17	892	910	884	884	-6	-0.67	364,800	-
[7085]	26/04/16	877	900	870	890	+21	+2.42	870,800	-
[7085]	26/04/15	878	880	865	869	-9	-1.03	850,900	-
[7085]	26/04/14	853	895	839	878	+115	+15.07	3,446,600	-
[7085]	26/04/13	770	774	761	763	-16	-2.05	324,500	-
[7085]	26/04/10	794	796	774	779	-11	-1.39	202,900	-
[7085]	26/04/09	797	803	786	790	-5	-0.63	257,000	-
[7085]	26/04/08	793	800	789	795	+7	+0.89	143,600	-
[7085]	26/04/07	781	794	778	788	+13	+1.68	190,100	-
[7085]	26/04/06	771	777	767	775	+6	+0.78	95,900	-
[7085]	26/04/03	762	780	762	769	+3	+0.39	164,000	-
[7085]	26/04/02	765	771	759	766	+4	+0.52	225,700	-
[7085]	26/04/01	751	762	748	762	+21	+2.83	131,600	-
[7085]	26/03/31	743	749	735	741	-2	-0.27	125,300	-
[7085]	26/03/30	734	746	726	743	-16	-2.11	263,700	-
[7085]	26/03/27	758	762	752	759	+2	+0.26	156,800	-
[7085]	26/03/26	768	768	749	757	-14	-1.82	182,400	-
[7085]	26/03/25	765	771	762	771	+13	+1.72	185,700	-
[7085]	26/03/24	756	763	750	758	+17	+2.29	161,600	-
[7085]	26/03/23	762	763	741	741	-27	-3.52	223,300	-
[7085]	26/03/19	780	784	768	768	-21	-2.66	174,400	-
[7085]	26/03/18	782	794	782	789	+9	+1.15	144,300	-
[7085]	26/03/17	787	793	776	780	0	0.00	163,100	-
[7085]	26/03/16	775	788	775	780	+1	+0.13	118,900	-
[7085]	26/03/13	778	792	777	779	-9	-1.14	173,900	-
[7085]	26/03/12	809	809	787	788	-21	-2.60	179,700	-
[7085]	26/03/11	811	817	809	809	+6	+0.75	135,500	-
[7085]	26/03/10	811	811	796	803	-2	-0.25	240,700	-
[7085]	26/03/09	810	812	790	805	-24	-2.90	374,000	-
[7085]	26/03/06	808	832	802	829	+16	+1.97	224,000	-
[7085]	26/03/05	827	827	809	813	+1	+0.12	227,600	-
[7085]	26/03/04	809	816	796	812	-7	-0.85	425,600	-
[7085]	26/03/03	834	834	817	819	-10	-1.21	505,100	-
[7085]	26/03/02	808	839	801	829	+11	+1.34	636,400	-
[7085]	26/02/27	800	819	800	818	+23	+2.89	461,400	-
[7085]	26/02/26	783	804	781	795	+11	+1.40	503,400	-
[7085]	26/02/25	779	786	777	784	+5	+0.64	392,500	-
[7085]	26/02/24	775	784	771	779	+10	+1.30	199,100	-
[7085]	26/02/20	772	780	769	769	-11	-1.41	148,800	-
[7085]	26/02/19	767	782	766	780	+11	+1.43	220,400	-
[7085]	26/02/18	758	769	757	769	+13	+1.72	144,000	-
[7085]	26/02/17	757	766	755	756	-1	-0.13	124,600	-
[7085]	26/02/16	757	761	751	757	-2	-0.26	208,200	-
[7085]	26/02/13	765	767	751	759	-5	-0.65	163,100	-
[7085]	26/02/12	766	768	755	764	-7	-0.91	172,300	-
[7085]	26/02/10	764	774	762	771	+8	+1.05	199,400	-
[7085]	26/02/09	770	770	753	763	+2	+0.26	327,500	-
[7085]	26/02/06	764	769	759	761	+1	+0.13	375,700	-
[7085]	26/02/05	756	765	751	760	+15	+2.01	326,300	-
[7085]	26/02/04	737	749	734	745	+7	+0.95	185,300	-
[7085]	26/02/03	742	743	736	738	+1	+0.14	124,400	-
[7085]	26/02/02	748	752	737	737	-8	-1.07	189,100	-
[7085]	26/01/30	740	747	735	745	+6	+0.81	144,000	-
[7085]	26/01/29	738	741	726	739	+1	+0.14	253,800	-
[7085]	26/01/28	740	745	735	738	-4	-0.54	163,900	-
[7085]	26/01/27	749	755	740	742	-9	-1.20	176,300	-
[7085]	26/01/26	750	756	748	751	-5	-0.66	272,800	-
[7085]	26/01/23	764	766	753	756	-8	-1.05	323,300	-
[7085]	26/01/22	755	767	755	764	+10	+1.33	211,600	-
[7085]	26/01/21	775	776	753	754	-28	-3.58	285,200	-
[7085]	26/01/20	781	783	777	782	-1	-0.13	121,500	-
[7085]	26/01/19	784	787	777	783	-1	-0.13	113,200	-
[7085]	26/01/16	775	789	773	784	+4	+0.51	159,200	-
[7085]	26/01/15	772	781	769	780	+10	+1.30	191,400	-
[7085]	26/01/14	787	787	761	770	-18	-2.28	623,100	-
[7085]	26/01/13	801	808	786	788	-11	-1.38	455,100	-
[7085]	26/01/09	798	802	795	799	+7	+0.88	132,600	-
[7085]	26/01/08	794	801	792	792	-5	-0.63	128,800	-
[7085]	26/01/07	792	805	789	797	-10	-1.24	152,000	-
[7085]	26/01/06	798	810	797	807	+13	+1.64	219,800	-
[7085]	26/01/05	803	804	784	794	-7	-0.87	306,200	-
[7085]	25/12/30	809	812	801	801	-8	-0.99	183,100	-
[7085]	25/12/29	804	810	802	809	+5	+0.62	142,100	-
[7085]	25/12/26	809	810	800	804	-3	-0.37	116,100	-
[7085]	25/12/25	800	807	800	807	+9	+1.13	103,100	-
[7085]	25/12/24	799	805	797	798	+3	+0.38	149,000	-
[7085]	25/12/23	789	799	786	795	+8	+1.02	125,500	-
[7085]	25/12/22	792	792	780	787	+2	+0.25	150,200	-
[7085]	25/12/19	786	789	781	785	-3	-0.38	170,500	-
[7085]	25/12/18	782	789	779	788	+12	+1.55	155,800	-
[7085]	25/12/17	777	781	772	776	+2	+0.26	166,200	-
[7085]	25/12/16	775	783	768	774	-1	-0.13	171,400	-
[7085]	25/12/15	758	776	757	775	+22	+2.92	180,600	-
[7085]	25/12/12	756	760	751	753	+2	+0.27	108,100	-
[7085]	25/12/11	766	767	750	751	-16	-2.09	143,000	-
[7085]	25/12/10	776	778	767	767	-5	-0.65	130,800	-
[7085]	25/12/09	776	777	766	772	-8	-1.03	108,000	-
[7085]	25/12/08	772	781	768	780	+17	+2.23	165,200	-
[7085]	25/12/05	765	766	758	763	-7	-0.91	116,800	-
[7085]	25/12/04	770	774	767	770	-2	-0.26	138,900	-
[7085]	25/12/03	778	780	771	772	-9	-1.15	134,600	-
[7085]	25/12/02	774	783	773	781	+7	+0.90	118,600	-
[7085]	25/12/01	776	784	774	774	-2	-0.26	139,200	-
[7085]	25/11/28	775	781	773	776	+3	+0.39	117,300	-
[7085]	25/11/27	776	780	771	773	-6	-0.77	134,000	-
[7085]	25/11/26	779	782	774	779	+3	+0.39	173,500	-
[7085]	25/11/25	775	781	764	776	-6	-0.77	220,400	-
[7085]	25/11/21	749	784	749	782	+38	+5.11	321,800	-
[7085]	25/11/20	747	750	743	744	+3	+0.40	140,300	-
[7085]	25/11/19	740	745	738	741	+2	+0.27	130,300	-
[7085]	25/11/18	737	746	736	739	-4	-0.54	192,200	-
[7085]	25/11/17	749	749	734	743	-7	-0.93	148,300	-
[7085]	25/11/14	751	757	750	750	-6	-0.79	124,000	-
[7085]	25/11/13	757	760	749	756	+3	+0.40	87,300	-
[7085]	25/11/12	750	757	747	753	+7	+0.94	112,700	-
[7085]	25/11/11	746	747	737	746	-4	-0.53	68,200	-
[7085]	25/11/10	755	756	745	750	+3	+0.40	119,000	-
[7085]	25/11/07	735	747	734	747	+11	+1.49	96,500	-
[7085]	25/11/06	740	745	735	736	0	0.00	128,000	-
[7085]	25/11/05	736	740	722	736	-1	-0.14	156,400	-
[7085]	25/11/04	734	741	725	737	+10	+1.38	190,400	-
[7085]	25/10/31	729	729	716	727	+3	+0.41	253,500	-
[7085]	25/10/30	737	743	723	724	-17	-2.29	301,400	-
[7085]	25/10/29	761	762	727	741	-26	-3.39	480,900	-
[7085]	25/10/28	784	787	766	767	-19	-2.42	121,600	-
[7085]	25/10/27	776	787	776	786	+16	+2.08	160,300	-
[7085]	25/10/24	777	781	770	770	-3	-0.39	193,500	-
[7085]	25/10/23	771	780	763	773	+3	+0.39	319,900	-
[7085]	25/10/22	765	772	761	770	+4	+0.52	214,500	-
[7085]	25/10/21	767	773	760	766	-3	-0.39	174,600	-
[7085]	25/10/20	772	774	761	769	+2	+0.26	232,700	-
[7085]	25/10/17	767	774	758	767	+2	+0.26	274,700	-
[7085]	25/10/16	780	791	765	765	-18	-2.30	513,200	-
[7085]	25/10/15	800	818	780	783	-47	-5.66	908,400	-
[7085]	25/10/14	838	844	816	830	-23	-2.70	467,200	-
[7085]	25/10/10	832	855	829	853	+21	+2.52	321,800	-
[7085]	25/10/09	825	832	822	832	+3	+0.36	164,200	-
[7085]	25/10/08	837	843	827	829	-13	-1.54	155,400	-
[7085]	25/10/07	839	844	830	842	+6	+0.72	220,000	-
[7085]	25/10/06	840	841	827	836	+6	+0.72	183,600	-
[7085]	25/10/03	814	831	814	830	+18	+2.22	135,400	-
[7085]	25/10/02	821	824	809	812	-15	-1.81	195,800	-
[7085]	25/10/01	830	836	819	827	-9	-1.08	180,300	-
[7085]	25/09/30	840	842	832	836	-3	-0.36	144,000	-
[7085]	25/09/29	840	841	828	839	-1	-0.12	141,300	-
[7085]	25/09/26	834	840	830	840	+9	+1.08	169,500	-
[7085]	25/09/25	830	833	824	831	+7	+0.85	127,000	-
[7085]	25/09/24	827	834	822	824	-3	-0.36	158,100	-
[7085]	25/09/22	829	830	824	827	+1	+0.12	135,500	-
[7085]	25/09/19	845	847	820	826	-16	-1.90	236,800	-
[7085]	25/09/18	845	845	834	842	-3	-0.36	180,400	-
[7085]	25/09/17	843	847	834	845	+1	+0.12	244,400	-
[7085]	25/09/16	828	848	826	844	+17	+2.06	188,200	-
[7085]	25/09/12	831	836	824	827	-4	-0.48	165,900	-
[7085]	25/09/11	843	845	826	831	-8	-0.95	154,300	-
[7085]	25/09/10	836	841	831	839	-3	-0.36	207,700	-
[7085]	25/09/09	849	867	836	842	+4	+0.48	268,700	-
[7085]	25/09/08	843	847	832	838	-5	-0.59	155,700	-
[7085]	25/09/05	842	846	837	843	-1	-0.12	167,500	-