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
[7090]	26/10/29	877	900	871	900	+16.0	+1.81	2,700	1,476,504,960
[7090]	26/10/28	908	908	875	884	+6.0	+0.68	5,700	1,450,255,872
[7090]	26/10/27	874	879	855	878	+18.0	+2.09	1,900	1,440,412,544
[7090]	26/10/26	845	860	845	860	+15.0	+1.78	400	1,410,882,432
[7090]	26/10/23	836	845	826	845	+3.0	+0.36	2,600	1,386,274,048
[7090]	26/10/22	842	856	841	842	0	+0.00	1,500	1,381,352,320
[7090]	26/10/21	850	850	836	842	-13.0	-1.52	800	1,381,352,320
[7090]	26/10/20	858	858	855	855	-18.0	-2.06	1,200	1,402,679,680
[7090]	26/10/19	873	873	873	873	+3.0	+0.34	100	1,432,209,792
[7090]	26/10/16	870	870	869	870	-6.0	-0.68	2,100	1,427,288,064
[7090]	26/10/15	860	876	855	876	+16.0	+1.86	1,700	1,437,131,392
[7090]	26/10/14	875	880	860	860	-21.0	-2.38	1,300	1,410,882,432
[7090]	26/10/13	878	896	878	881	+3.0	+0.34	1,700	1,445,334,272
[7090]	26/10/09	862	878	857	878	+1.0	+0.11	1,000	1,440,412,544
[7090]	26/10/08	877	877	877	877	-5.0	-0.57	400	1,438,771,968
[7090]	26/10/07	900	900	871	882	-13.0	-1.45	2,000	1,446,974,848
[7090]	26/10/06	900	900	895	895	-8.0	-0.89	200	1,468,302,080
[7090]	26/10/05	900	906	886	903	-9.0	-0.99	500	1,481,426,560
[7090]	26/10/02	914	914	899	912	+6.0	+0.66	1,100	1,496,191,616
[7090]	26/10/01	902	909	902	906	-8.0	-0.88	1,400	1,486,348,288
[7090]	26/09/30	915	915	914	914	+14.0	+1.56	500	1,499,472,768
[7090]	26/09/29	908	930	900	900	-53.0	-5.56	4,500	1,476,504,960
[7090]	26/09/28	968	968	945	953	-15.0	-1.55	4,900	1,563,454,592
[7090]	26/09/25	986	986	950	968	-24.0	-2.42	5,000	1,588,063,104
[7090]	26/09/24	989	995	986	992	+7.0	+0.71	4,600	1,627,436,544
[7090]	26/09/18	980	1,000	980	985	+12.0	+1.23	1,400	1,615,952,640
[7090]	26/09/17	968	983	968	973	+5.0	+0.52	700	1,596,265,856
[7090]	26/09/16	954	968	954	968	+12.0	+1.26	1,200	1,588,063,104
[7090]	26/09/15	951	956	951	956	+3.0	+0.31	1,300	1,520,576,256
[7090]	26/09/14	950	956	950	953	+3.0	+0.32	1,000	1,515,804,672
[7090]	26/09/11	950	950	950	950	-3.0	-0.31	400	1,511,032,960
[7090]	26/09/10	950	953	937	953	+4.0	+0.42	1,500	1,515,804,672
[7090]	26/09/09	955	956	949	949	-7.0	-0.73	900	1,509,442,432
[7090]	26/09/08	956	956	954	956	+8.0	+0.84	1,400	1,520,576,256
[7090]	26/09/07	939	948	932	948	+4.0	+0.42	900	1,507,851,776
[7090]	26/09/04	929	944	929	944	+9.0	+0.96	700	1,501,489,536
[7090]	26/09/03	945	946	931	935	-10.0	-1.06	2,100	1,487,174,528
[7090]	26/09/02	937	949	928	945	+23.0	+2.49	1,300	1,503,080,192
[7090]	26/09/01	954	954	916	922	-24.0	-2.54	2,100	1,466,497,280
[7090]	26/08/31	946	949	946	946	0	+0.00	500	1,504,670,720
[7090]	26/08/28	949	950	946	946	+27.0	+2.94	2,500	1,504,670,720
[7090]	26/08/27	919	919	911	919	+8.0	+0.88	500	1,461,725,568
[7090]	26/08/26	885	929	885	911	+26.0	+2.94	2,600	1,449,001,088
[7090]	26/08/25	898	899	885	885	-13.0	-1.45	900	1,407,646,464
[7090]	26/08/24	883	899	873	898	+30.0	+3.46	2,800	1,428,323,840
[7090]	26/08/21	868	868	868	868	0	+0.00	100	1,380,606,976
[7090]	26/08/20	881	881	868	868	-3.0	-0.34	1,000	1,380,606,976
[7090]	26/08/19	863	871	850	871	-4.0	-0.46	1,500	1,385,378,688
[7090]	26/08/18	820	895	820	875	+56.0	+6.84	5,900	1,391,740,928
[7090]	26/08/17	819	820	811	819	+1.0	+0.12	1,400	1,302,669,440
[7090]	26/08/14	817	819	817	818	+1.0	+0.12	700	1,301,110,016
[7090]	26/08/13	809	817	800	817	+11.0	+1.36	2,700	1,299,519,360
[7090]	26/08/12	803	809	803	806	+3.0	+0.37	800	1,282,022,784
[7090]	26/08/10	805	820	800	803	+2.0	+0.25	2,000	1,277,250,944
[7090]	26/08/07	800	801	800	801	+2.0	+0.25	600	1,274,069,760
[7090]	26/08/06	800	800	799	799	-1.0	-0.12	900	1,270,888,576
[7090]	26/08/05	801	801	800	800	0	+0.00	1,500	1,272,479,232
[7090]	26/08/04	802	802	800	800	-2.0	-0.25	1,200	1,272,479,232
[7090]	26/08/03	817	817	801	802	0	+0.00	1,100	1,275,660,416
[7090]	26/07/31	816	816	802	802	-3.0	-0.37	500	1,275,660,416
[7090]	26/07/30	813	813	805	805	-8.0	-0.98	300	1,280,432,256
[7090]	26/07/29	813	813	813	813	0	+0.00	500	1,293,156,992
[7090]	26/07/28	810	813	801	813	+3.0	+0.37	500	1,293,156,992
[7090]	26/07/27	820	820	800	810	-10.0	-1.22	1,000	1,288,385,152
[7090]	26/07/24	798	820	798	820	+10.0	+1.23	600	1,304,291,200
[7090]	26/07/23	798	813	798	810	+12.0	+1.50	600	1,288,385,152
[7090]	26/07/22	798	798	798	798	+7.0	+0.88	600	1,269,298,048
[7090]	26/07/21	790	791	786	791	+7.0	+0.89	1,300	1,258,163,840
[7090]	26/07/17	790	790	784	784	-16	-2.00	1,700	-
[7090]	26/07/16	790	800	790	800	+3	+0.38	1,400	-
[7090]	26/07/15	789	797	789	797	+3	+0.38	800	-
[7090]	26/07/14	773	794	773	794	+21	+2.72	2,500	-
[7090]	26/07/13	770	773	770	773	+4	+0.52	1,500	-
[7090]	26/07/10	769	769	769	769	0	0.00	200	-
[7090]	26/07/09	760	769	760	769	+3	+0.39	1,500	-
[7090]	26/07/08	769	769	752	766	-2	-0.26	4,900	-
[7090]	26/07/07	769	770	767	768	+1	+0.13	1,100	-
[7090]	26/07/06	742	767	742	767	+25	+3.37	1,800	-
[7090]	26/07/03	769	769	741	742	-27	-3.51	4,200	-
[7090]	26/07/02	744	769	738	769	+25	+3.36	2,500	-
[7090]	26/07/01	719	744	719	744	+26	+3.62	3,300	-
[7090]	26/06/30	728	728	714	718	+5	+0.70	2,000	-
[7090]	26/06/29	711	720	703	713	+2	+0.28	6,000	-
[7090]	26/06/26	720	720	703	711	-9	-1.25	7,100	-
[7090]	26/06/25	755	755	720	720	-30	-4.00	9,200	-
[7090]	26/06/24	828	828	745	750	-63	-7.75	15,100	-
[7090]	26/06/23	887	887	813	813	-68	-7.72	9,000	-
[7090]	26/06/22	943	943	881	881	-77	-8.04	4,800	-
[7090]	26/06/19	980	980	958	958	-7	-0.73	300	-
[7090]	26/06/18	965	965	965	965	+15	+1.58	100	-
[7090]	26/06/17	952	952	950	950	-2	-0.21	800	-
[7090]	26/06/16	952	953	952	952	0	0.00	700	-
[7090]	26/06/15	1,000	1,000	950	952	-48	-4.80	3,500	-
[7090]	26/06/12	1,000	1,019	999	1,000	0	0.00	1,600	-
[7090]	26/06/11	1,000	1,001	1,000	1,000	-14	-1.38	900	-
[7090]	26/06/10	1,048	1,048	1,000	1,014	-35	-3.34	2,800	-
[7090]	26/06/09	970	1,049	968	1,049	+64	+6.50	5,400	-
[7090]	26/06/08	942	1,045	923	985	+36	+3.79	12,500	-
[7090]	26/06/05	861	978	861	949	+84	+9.71	7,900	-
[7090]	26/06/04	870	882	865	865	-5	-0.57	1,700	-
[7090]	26/06/03	913	914	870	870	-28	-3.12	2,000	-
[7090]	26/06/02	890	904	890	898	-7	-0.77	1,300	-
[7090]	26/06/01	842	910	840	905	+51	+5.97	13,100	-
[7090]	26/05/29	841	860	833	854	-2	-0.23	8,900	-
[7090]	26/05/28	830	856	824	856	+26	+3.13	3,000	-
[7090]	26/05/27	841	841	826	830	-15	-1.78	4,600	-
[7090]	26/05/26	860	860	845	845	-12	-1.40	7,100	-
[7090]	26/05/25	863	863	852	857	-6	-0.70	3,100	-
[7090]	26/05/22	863	878	862	863	+8.0	+0.94	1,200	-
[7090]	26/05/21	852	863	852	855	-9.0	-1.04	1,400	-
[7090]	26/05/20	876	877	864	864	-14.0	-1.59	1,600	-
[7090]	26/05/19	879	894	878	878	-12.0	-1.35	1,900	-
[7090]	26/05/18	880	906	876	890	-1.0	-0.11	3,200	-
[7090]	26/05/15	955	955	891	891	-9.0	-1.00	3,300	-
[7090]	26/05/14	918	918	900	900	-30.0	-3.23	5,000	-
[7090]	26/05/13	917	930	913	930	+13.0	+1.42	1,700	-
[7090]	26/05/12	927	927	917	917	-3.0	-0.33	700	-
[7090]	26/05/11	927	927	920	920	-12.0	-1.29	700	-
[7090]	26/05/08	920	932	920	932	-1.0	-0.11	1,100	-
[7090]	26/05/07	943	943	921	933	-3.0	-0.32	2,500	-
[7090]	26/05/01	929	936	914	936	+10.0	+1.08	2,100	-
[7090]	26/04/30	926	926	926	926	+15.0	+1.65	300	-
[7090]	26/04/28	911	911	911	911	-9.0	-0.98	1,400	-
[7090]	26/04/27	920	920	920	920	-10	-1.08	600	-
[7090]	26/04/24	930	930	930	930	-8	-0.85	100	-
[7090]	26/04/23	928	938	923	938	+4	+0.43	1,400	-
[7090]	26/04/22	932	934	932	934	+5	+0.54	200	-
[7090]	26/04/21	925	929	925	929	+5	+0.54	300	-
[7090]	26/04/20	956	956	924	924	-41	-4.25	2,600	-
[7090]	26/04/17	982	982	965	965	-32	-3.21	500	-
[7090]	26/04/16	997	997	997	997	+15	+1.53	300	-
[7090]	26/04/15	973	982	973	982	+14	+1.45	200	-
[7090]	26/04/14	981	996	964	968	-14	-1.43	1,700	-
[7090]	26/04/13	981	982	981	982	-20	-2.00	1,100	-
[7090]	26/04/10	1,002	1,002	1,002	1,002	0	0.00	200	-
[7090]	26/04/09	980	1,002	980	1,002	+11	+1.11	900	-
[7090]	26/04/08	992	1,000	991	991	-1	-0.10	800	-
[7090]	26/04/07	1,000	1,000	980	992	－	－	1,300	-
[7090]	26/04/06	－	－	－	985	－	－	0	-
[7090]	26/04/03	985	985	985	985	-13	-1.30	200	-
[7090]	26/04/02	1,010	1,010	981	998	-17	-1.67	500	-
[7090]	26/04/01	995	1,015	995	1,015	+35	+3.57	1,700	-
[7090]	26/03/31	1,005	1,005	980	980	+5	+0.51	1,000	-
[7090]	26/03/30	955	995	955	975	-20	-2.01	4,600	-
[7090]	26/03/27	1,027	1,027	981	995	-32	-3.12	3,400	-
[7090]	26/03/26	1,028	1,028	1,027	1,027	-1	-0.10	1,000	-
[7090]	26/03/25	1,029	1,029	1,023	1,028	+6	+0.59	1,000	-
[7090]	26/03/24	1,022	1,022	1,022	1,022	0	0.00	200	-
[7090]	26/03/23	1,025	1,029	1,022	1,022	-1	-0.10	1,500	-
[7090]	26/03/19	1,011	1,023	1,011	1,023	0	0.00	500	-
[7090]	26/03/18	1,023	1,023	1,023	1,023	+12	+1.19	500	-
[7090]	26/03/17	1,011	1,011	1,011	1,011	0	0.00	100	-
[7090]	26/03/16	1,025	1,025	1,003	1,011	-4	-0.39	1,300	-
[7090]	26/03/13	1,015	1,015	1,015	1,015	-12	-1.17	400	-
[7090]	26/03/12	1,022	1,027	1,002	1,027	-2	-0.19	700	-
[7090]	26/03/11	1,016	1,030	1,000	1,029	+26	+2.59	2,700	-
[7090]	26/03/10	1,004	1,004	988	1,003	+6	+0.60	1,400	-
[7090]	26/03/09	1,005	1,005	997	997	-3	-0.30	900	-
[7090]	26/03/06	974	1,000	974	1,000	+26	+2.67	1,200	-
[7090]	26/03/05	970	974	970	974	+21	+2.20	2,100	-
[7090]	26/03/04	957	957	922	953	-17	-1.75	3,400	-
[7090]	26/03/03	965	980	962	970	-25	-2.51	5,200	-
[7090]	26/03/02	974	995	972	995	+21	+2.16	3,900	-
[7090]	26/02/27	975	984	974	974	-1	-0.10	800	-
[7090]	26/02/26	990	990	972	975	-12	-1.22	4,800	-
[7090]	26/02/25	964	987	964	987	+17	+1.75	6,600	-
[7090]	26/02/24	960	999	960	970	+7	+0.73	2,300	-
[7090]	26/02/20	943	975	943	963	+18	+1.90	900	-
[7090]	26/02/19	954	955	945	945	-10	-1.05	800	-
[7090]	26/02/18	953	960	951	955	+2	+0.21	700	-
[7090]	26/02/17	942	955	942	953	-2	-0.21	1,600	-
[7090]	26/02/16	942	955	940	955	+10	+1.06	1,700	-
[7090]	26/02/13	963	963	945	945	-5	-0.53	700	-
[7090]	26/02/12	959	959	950	950	-9	-0.94	1,600	-
[7090]	26/02/10	964	969	951	959	-8	-0.83	2,100	-
[7090]	26/02/09	963	980	963	967	-11	-1.12	700	-
[7090]	26/02/06	993	993	978	978	0	0.00	1,000	-
[7090]	26/02/05	961	981	953	978	+32	+3.38	2,000	-
[7090]	26/02/04	946	946	946	946	0	0.00	100	-
[7090]	26/02/03	952	953	945	946	-14	-1.46	1,000	-
[7090]	26/02/02	950	960	949	960	+10	+1.05	1,700	-
[7090]	26/01/30	958	958	950	950	0	0.00	1,100	-
[7090]	26/01/29	946	967	946	950	-2	-0.21	2,200	-
[7090]	26/01/28	968	969	952	952	-1	-0.10	2,900	-
[7090]	26/01/27	949	969	946	953	+34	+3.70	4,800	-
[7090]	26/01/26	930	930	919	919	-8	-0.86	2,300	-
[7090]	26/01/23	936	940	926	927	-9	-0.96	3,300	-
[7090]	26/01/22	932	999	932	936	+10	+1.08	20,000	-
[7090]	26/01/21	926	926	926	926	-5	-0.54	600	-
[7090]	26/01/20	930	938	928	931	-8	-0.85	1,900	-
[7090]	26/01/19	928	939	926	939	+8	+0.86	900	-
[7090]	26/01/16	933	935	925	931	+2	+0.22	1,700	-
[7090]	26/01/15	929	934	929	929	+15	+1.64	900	-
[7090]	26/01/14	945	945	914	914	-34	-3.59	2,500	-
[7090]	26/01/13	952	955	942	948	+1	+0.11	2,900	-
[7090]	26/01/09	952	952	947	947	0	0.00	1,000	-
[7090]	26/01/08	945	950	945	947	-1	-0.11	1,200	-
[7090]	26/01/07	947	948	944	948	+6	+0.64	1,400	-
[7090]	26/01/06	946	946	940	942	+8	+0.86	2,200	-
[7090]	26/01/05	920	942	919	934	+14	+1.52	2,200	-
[7090]	25/12/30	934	934	911	920	-12	-1.29	1,300	-
[7090]	25/12/29	894	932	894	932	+42	+4.72	1,400	-
[7090]	25/12/26	895	903	890	890	-3	-0.34	2,600	-
[7090]	25/12/25	895	898	892	893	-2	-0.22	3,000	-
[7090]	25/12/24	893	905	893	895	+2	+0.22	1,700	-
[7090]	25/12/23	905	906	888	893	-12	-1.33	4,200	-
[7090]	25/12/22	905	906	905	905	0	0.00	4,000	-
[7090]	25/12/19	906	906	905	905	-4	-0.44	2,600	-
[7090]	25/12/18	906	910	906	909	+3	+0.33	1,000	-
[7090]	25/12/17	916	916	906	906	-20	-2.16	1,800	-
[7090]	25/12/16	922	926	915	926	+9	+0.98	1,200	-
[7090]	25/12/15	897	917	883	917	+17	+1.89	2,900	-
[7090]	25/12/12	906	906	886	900	+9	+1.01	2,900	-
[7090]	25/12/11	890	892	883	891	+1	+0.11	1,600	-
[7090]	25/12/10	878	895	875	890	+5	+0.56	5,100	-
[7090]	25/12/09	891	891	878	885	+5	+0.57	4,100	-
[7090]	25/12/08	905	905	880	880	-10	-1.12	7,800	-
[7090]	25/12/05	905	920	890	890	-1	-0.11	6,000	-
[7090]	25/12/04	901	915	891	891	-13	-1.44	6,400	-
[7090]	25/12/03	903	938	903	904	0	0.00	4,900	-
[7090]	25/12/02	919	922	904	904	-13	-1.42	2,200	-
[7090]	25/12/01	912	917	893	917	+7	+0.77	9,200	-
[7090]	25/11/28	914	942	910	910	-15	-1.62	5,200	-
[7090]	25/11/27	928	941	915	925	+7	+0.76	3,000	-
[7090]	25/11/26	889	934	889	918	+27	+3.03	13,800	-
[7090]	25/11/25	899	899	890	891	-6	-0.67	8,200	-
[7090]	25/11/21	940	940	893	897	-54	-5.68	17,500	-
[7090]	25/11/20	990	990	917	951	-43	-4.33	15,700	-
[7090]	25/11/19	1,011	1,016	993	994	-22	-2.17	7,400	-
[7090]	25/11/18	1,050	1,051	1,016	1,016	-35	-3.33	4,000	-
[7090]	25/11/17	1,051	1,054	1,051	1,051	-18	-1.68	2,900	-
[7090]	25/11/14	1,109	1,109	1,049	1,069	-44	-3.95	11,000	-
[7090]	25/11/13	1,105	1,113	1,105	1,113	+1	+0.09	1,800	-
[7090]	25/11/12	1,101	1,118	1,101	1,112	+3	+0.27	1,900	-
[7090]	25/11/11	1,117	1,117	1,101	1,109	-8	-0.72	2,200	-
[7090]	25/11/10	1,103	1,117	1,103	1,117	+13	+1.18	1,400	-
[7090]	25/11/07	1,104	1,106	1,104	1,104	-16	-1.43	1,600	-
[7090]	25/11/06	1,117	1,141	1,103	1,120	+3	+0.27	1,700	-
[7090]	25/11/05	1,116	1,132	1,110	1,117	-3	-0.27	3,500	-
[7090]	25/11/04	1,133	1,150	1,117	1,120	-13	-1.15	2,900	-
[7090]	25/10/31	1,120	1,133	1,117	1,133	-5	-0.44	1,700	-
[7090]	25/10/30	1,133	1,138	1,120	1,138	+22	+1.97	800	-
[7090]	25/10/29	1,143	1,143	1,116	1,116	-25	-2.19	4,700	-
[7090]	25/10/28	1,151	1,158	1,141	1,141	-16	-1.38	3,200	-
[7090]	25/10/27	1,172	1,176	1,156	1,157	-13	-1.11	3,000	-
[7090]	25/10/24	1,179	1,181	1,170	1,170	-9	-0.76	3,100	-
[7090]	25/10/23	1,179	1,194	1,160	1,179	-4	-0.34	2,000	-
[7090]	25/10/22	1,178	1,235	1,161	1,183	+7	+0.60	9,800	-
[7090]	25/10/21	1,272	1,276	1,170	1,176	-66	-5.31	17,400	-
[7090]	25/10/20	1,160	1,288	1,150	1,242	+102	+8.95	70,200	-
[7090]	25/10/17	1,345	1,705	1,131	1,140	-265	-18.86	195,000	-
[7090]	25/10/16	1,515	1,549	1,325	1,405	-33	-2.29	39,400	-
[7090]	25/10/15	1,138	1,438	1,124	1,438	+300	+26.36	36,000	-
[7090]	25/10/14	1,102	1,148	1,102	1,138	-24	-2.07	1,000	-
[7090]	25/10/10	1,100	1,178	1,100	1,162	+60	+5.44	3,600	-
[7090]	25/10/09	1,104	1,104	1,100	1,102	-16	-1.43	900	-
[7090]	25/10/08	1,107	1,130	1,106	1,118	+6	+0.54	900	-
[7090]	25/10/07	1,126	1,126	1,110	1,112	-25	-2.20	1,400	-
[7090]	25/10/06	1,120	1,137	1,117	1,137	+17	+1.52	700	-
[7090]	25/10/03	1,150	1,150	1,120	1,120	-3	-0.27	1,100	-
[7090]	25/10/02	1,143	1,143	1,123	1,123	-2	-0.18	700	-
[7090]	25/10/01	1,128	1,130	1,125	1,125	-22	-1.92	1,500	-
[7090]	25/09/30	1,155	1,155	1,126	1,147	+22	+1.96	1,100	-
[7090]	25/09/29	1,140	1,158	1,112	1,125	-105	-8.54	7,700	-
[7090]	25/09/26	1,180	1,230	1,180	1,230	+59	+5.04	11,500	-
[7090]	25/09/25	1,160	1,198	1,160	1,171	+9	+0.77	4,500	-
[7090]	25/09/24	1,152	1,200	1,152	1,162	+22	+1.93	9,800	-
[7090]	25/09/22	1,111	1,159	1,111	1,140	+30	+2.70	7,700	-
[7090]	25/09/19	1,169	1,439	1,104	1,110	-33	-2.89	62,900	-
[7090]	25/09/18	1,149	1,159	1,142	1,143	-2	-0.17	1,700	-
[7090]	25/09/17	1,162	1,170	1,141	1,145	-23	-1.97	2,200	-
[7090]	25/09/16	1,134	1,168	1,119	1,168	+51	+4.57	4,700	-
[7090]	25/09/12	1,120	1,120	1,091	1,117	0	0.00	3,800	-
[7090]	25/09/11	1,088	1,119	1,087	1,117	+29	+2.67	2,300	-
[7090]	25/09/10	1,110	1,115	1,088	1,088	-26	-2.33	3,700	-
[7090]	25/09/09	1,112	1,116	1,086	1,114	+15	+1.36	3,100	-
[7090]	25/09/08	1,110	1,116	1,093	1,099	-8	-0.72	6,900	-
[7090]	25/09/05	1,100	1,107	1,100	1,107	+7	+0.64	1,700	-