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
[7093]	26/10/29	633	633	613	622	-15.0	-2.35	4,300	1,339,004,288
[7093]	26/10/28	641	641	635	637	+6.0	+0.95	1,100	1,371,295,360
[7093]	26/10/27	626	631	623	631	+3.0	+0.48	2,700	1,358,378,880
[7093]	26/10/26	631	631	628	628	-2.0	-0.32	1,300	1,351,920,768
[7093]	26/10/23	628	632	628	630	-8.0	-1.25	3,800	1,356,226,176
[7093]	26/10/22	634	642	634	638	+8.0	+1.27	2,700	1,373,448,064
[7093]	26/10/21	642	645	629	630	-15.0	-2.33	10,600	1,356,226,176
[7093]	26/10/20	633	646	633	645	+15.0	+2.38	2,100	1,388,517,248
[7093]	26/10/19	644	644	630	630	-14.0	-2.17	7,900	1,356,226,176
[7093]	26/10/16	647	650	638	644	-5.0	-0.77	5,800	1,386,364,544
[7093]	26/10/15	644	650	642	649	+4.0	+0.62	6,000	1,397,128,320
[7093]	26/10/14	668	668	645	645	-23.0	-3.44	2,300	1,388,517,248
[7093]	26/10/13	663	670	651	668	+15.0	+2.30	2,200	1,438,030,336
[7093]	26/10/09	675	675	644	653	-22.0	-3.26	8,500	1,405,739,264
[7093]	26/10/08	674	675	659	675	+11.0	+1.66	19,000	1,453,099,520
[7093]	26/10/07	620	677	620	664	+44.0	+7.10	39,800	1,429,419,392
[7093]	26/10/06	634	634	612	620	-12.0	-1.90	4,400	1,334,698,752
[7093]	26/10/05	636	636	620	632	+17.0	+2.76	2,600	1,360,531,712
[7093]	26/10/02	603	640	603	615	+11.0	+1.82	16,700	1,323,935,104
[7093]	26/10/01	610	619	604	604	-7.0	-1.15	6,200	1,300,254,976
[7093]	26/09/30	605	611	605	611	+6.0	+0.99	1,500	1,315,324,160
[7093]	26/09/29	597	648	597	605	+8.0	+1.34	22,000	1,302,407,680
[7093]	26/09/28	－	－	－	597	－	－	0	-
[7093]	26/09/25	594	600	594	597	-7.0	-1.16	900	1,285,185,792
[7093]	26/09/24	601	604	595	604	+1.0	+0.17	2,800	1,300,254,976
[7093]	26/09/18	592	611	592	603	+11.0	+1.86	11,600	1,298,102,272
[7093]	26/09/17	592	596	592	592	+10.0	+1.72	1,500	1,274,422,016
[7093]	26/09/16	575	592	563	582	+2.0	+0.34	5,700	1,252,894,720
[7093]	26/09/15	592	592	576	580	-15.0	-2.52	1,700	1,248,589,184
[7093]	26/09/14	592	596	592	595	0	+0.00	400	1,280,880,256
[7093]	26/09/11	600	609	595	595	+5.0	+0.85	7,300	1,280,880,256
[7093]	26/09/10	590	590	590	590	-5.0	-0.84	1,600	1,270,116,608
[7093]	26/09/09	602	604	594	595	-5.0	-0.83	3,300	1,280,880,256
[7093]	26/09/08	602	602	592	600	+8.0	+1.35	3,100	1,291,644,032
[7093]	26/09/07	586	592	580	592	+16.0	+2.78	3,100	1,274,422,016
[7093]	26/09/04	591	591	572	576	-20.0	-3.36	4,000	1,239,978,240
[7093]	26/09/03	612	612	596	596	-9.0	-1.49	2,900	1,283,033,088
[7093]	26/09/02	609	609	596	605	+3.0	+0.50	6,300	1,302,407,680
[7093]	26/09/01	594	617	594	602	+4.0	+0.67	1,200	1,295,949,440
[7093]	26/08/31	597	604	591	598	-1.0	-0.17	3,700	1,287,338,496
[7093]	26/08/28	581	609	574	599	+19.0	+3.28	15,200	1,289,491,200
[7093]	26/08/27	581	581	565	580	-1.0	-0.17	3,600	1,248,589,184
[7093]	26/08/26	580	581	580	581	+1.0	+0.17	1,300	1,250,741,888
[7093]	26/08/25	571	580	571	580	+1.0	+0.17	900	1,248,589,184
[7093]	26/08/24	568	580	568	579	+5.0	+0.87	5,700	1,218,308,608
[7093]	26/08/21	573	574	573	574	+4.0	+0.70	600	1,207,787,776
[7093]	26/08/20	561	570	561	570	+15.0	+2.70	3,800	1,199,371,264
[7093]	26/08/19	560	560	555	555	-3.0	-0.54	500	1,167,808,768
[7093]	26/08/18	573	573	558	558	-7.0	-1.24	1,700	1,174,121,216
[7093]	26/08/17	557	565	556	565	-2.0	-0.35	11,100	1,188,850,432
[7093]	26/08/14	569	571	550	567	+2.0	+0.35	4,100	1,193,058,688
[7093]	26/08/13	547	568	547	565	+8.0	+1.44	27,400	1,188,850,432
[7093]	26/08/12	549	557	549	557	+12.0	+2.20	5,100	1,172,017,152
[7093]	26/08/10	541	551	536	545	-1.0	-0.18	2,400	1,146,767,232
[7093]	26/08/07	542	546	540	546	0	+0.00	700	1,148,871,424
[7093]	26/08/06	540	546	537	546	+2.0	+0.37	2,900	1,148,871,424
[7093]	26/08/05	546	546	540	544	+1.0	+0.18	300	1,144,663,040
[7093]	26/08/04	535	543	535	543	+18.0	+3.43	2,100	1,142,558,848
[7093]	26/08/03	525	525	525	525	-2.0	-0.38	300	1,104,684,032
[7093]	26/07/31	527	527	527	527	0	+0.00	100	1,108,892,288
[7093]	26/07/30	537	537	527	527	-16.0	-2.95	400	1,108,892,288
[7093]	26/07/29	540	544	529	543	+3.0	+0.56	3,200	1,142,558,848
[7093]	26/07/28	536	544	536	540	-5.0	-0.92	1,500	1,136,246,400
[7093]	26/07/27	542	545	528	545	+9.0	+1.68	1,100	1,146,767,232
[7093]	26/07/24	534	548	530	536	-2.0	-0.37	16,400	1,127,829,760
[7093]	26/07/23	529	538	529	538	+14.0	+2.67	3,100	1,132,038,144
[7093]	26/07/22	522	543	522	524	+3.0	+0.58	6,700	1,102,579,840
[7093]	26/07/21	503	533	503	521	+26.0	+5.25	7,300	1,096,267,392
[7093]	26/07/17	510	519	492	495	-5	-1.00	3,500	-
[7093]	26/07/16	506	506	500	500	-13	-2.53	2,100	-
[7093]	26/07/15	513	526	496	513	+10	+1.99	16,500	-
[7093]	26/07/14	506	506	503	503	0	0.00	900	-
[7093]	26/07/13	499	503	499	503	+4	+0.80	500	-
[7093]	26/07/10	498	499	498	499	+1	+0.20	300	-
[7093]	26/07/09	500	501	498	498	0	0.00	1,300	-
[7093]	26/07/08	497	498	497	498	-8	-1.58	1,000	-
[7093]	26/07/07	496	517	495	506	+6	+1.20	6,400	-
[7093]	26/07/06	496	500	496	500	－	－	1,000	-
[7093]	26/07/03	－	－	－	495	－	－	0	-
[7093]	26/07/02	493	495	493	495	0	0.00	900	-
[7093]	26/07/01	488	495	488	495	+3	+0.61	2,500	-
[7093]	26/06/30	493	493	485	492	+4	+0.82	1,200	-
[7093]	26/06/29	485	488	485	488	+11	+2.31	500	-
[7093]	26/06/26	476	477	476	477	+1	+0.21	500	-
[7093]	26/06/25	485	492	470	476	-10	-2.06	5,600	-
[7093]	26/06/24	492	492	464	486	-6	-1.22	8,800	-
[7093]	26/06/23	494	495	490	492	-7	-1.40	1,300	-
[7093]	26/06/22	493	499	493	499	0	0.00	300	-
[7093]	26/06/19	491	499	490	499	+3	+0.60	3,000	-
[7093]	26/06/18	498	498	494	496	-3	-0.60	1,600	-
[7093]	26/06/17	500	501	492	499	+1	+0.20	4,800	-
[7093]	26/06/16	496	498	494	498	-2	-0.40	700	-
[7093]	26/06/15	500	500	500	500	0	0.00	1,700	-
[7093]	26/06/12	497	500	490	500	+1	+0.20	3,400	-
[7093]	26/06/11	495	500	487	499	-6	-1.19	7,400	-
[7093]	26/06/10	491	505	486	505	+14	+2.85	7,200	-
[7093]	26/06/09	498	503	491	491	-12	-2.39	1,700	-
[7093]	26/06/08	494	503	494	503	-1	-0.20	1,400	-
[7093]	26/06/05	504	504	504	504	+1	+0.20	300	-
[7093]	26/06/04	503	504	495	503	0	0.00	2,700	-
[7093]	26/06/03	499	505	499	503	+2	+0.40	1,900	-
[7093]	26/06/02	501	506	501	501	-5	-0.99	2,800	-
[7093]	26/06/01	502	506	502	506	+1	+0.20	700	-
[7093]	26/05/29	502	505	502	505	+8	+1.61	2,400	-
[7093]	26/05/28	500	503	497	497	-6	-1.19	7,700	-
[7093]	26/05/27	500	505	499	503	+4	+0.80	4,400	-
[7093]	26/05/26	497	507	496	499	0	0.00	13,300	-
[7093]	26/05/25	508	508	495	499	-5	-0.99	14,500	-
[7093]	26/05/22	508	526	504	504	-8.0	-1.56	17,600	-
[7093]	26/05/21	505	525	501	512	+8.0	+1.59	21,900	-
[7093]	26/05/20	513	516	490	504	-19.0	-3.63	70,900	-
[7093]	26/05/19	569	619	522	523	+4.0	+0.77	533,300	-
[7093]	26/05/18	516	525	516	519	+7.0	+1.37	2,700	-
[7093]	26/05/15	513	525	501	512	-21.0	-3.94	12,800	-
[7093]	26/05/14	548	548	518	533	-12.0	-2.20	11,500	-
[7093]	26/05/13	539	545	539	545	+1.0	+0.18	900	-
[7093]	26/05/12	543	544	535	544	+5.0	+0.93	1,000	-
[7093]	26/05/11	541	541	539	539	+5.0	+0.94	400	-
[7093]	26/05/08	535	544	533	534	-7.0	-1.29	2,300	-
[7093]	26/05/07	549	549	540	541	-1.0	-0.18	2,200	-
[7093]	26/05/01	543	548	534	542	+6.0	+1.12	1,700	-
[7093]	26/04/30	542	555	535	536	-8.0	-1.47	3,400	-
[7093]	26/04/28	551	625	542	544	+3.0	+0.55	58,100	-
[7093]	26/04/27	534	541	534	541	0	0.00	1,900	-
[7093]	26/04/24	546	546	536	541	-5	-0.92	900	-
[7093]	26/04/23	535	546	532	546	+8	+1.49	2,400	-
[7093]	26/04/22	538	538	538	538	-2	-0.37	100	-
[7093]	26/04/21	540	540	540	540	0	0.00	300	-
[7093]	26/04/20	547	547	536	540	-9	-1.64	2,300	-
[7093]	26/04/17	550	550	542	549	-3	-0.54	1,400	-
[7093]	26/04/16	552	552	550	552	-7	-1.25	2,100	-
[7093]	26/04/15	554	559	548	559	+1	+0.18	2,600	-
[7093]	26/04/14	549	558	543	558	+1	+0.18	2,500	-
[7093]	26/04/13	573	573	548	557	0	0.00	2,300	-
[7093]	26/04/10	560	560	557	557	-2	-0.36	1,000	-
[7093]	26/04/09	560	560	559	559	-1	-0.18	1,700	-
[7093]	26/04/08	570	570	559	560	0	0.00	3,000	-
[7093]	26/04/07	578	579	560	560	-15	-2.61	4,000	-
[7093]	26/04/06	575	575	575	575	0	0.00	100	-
[7093]	26/04/03	588	588	562	575	-11	-1.88	2,200	-
[7093]	26/04/02	585	586	561	586	+11	+1.91	2,200	-
[7093]	26/04/01	591	591	570	575	-13	-2.21	1,800	-
[7093]	26/03/31	562	588	560	588	+21	+3.70	2,000	-
[7093]	26/03/30	559	577	549	567	+8	+1.43	1,300	-
[7093]	26/03/27	534	565	534	559	+27	+5.08	6,100	-
[7093]	26/03/26	535	535	532	532	-3	-0.56	700	-
[7093]	26/03/25	532	546	532	535	+3	+0.56	5,900	-
[7093]	26/03/24	544	547	532	532	-21	-3.80	2,300	-
[7093]	26/03/23	546	553	531	553	-3	-0.54	7,200	-
[7093]	26/03/19	547	556	547	556	-1	-0.18	1,900	-
[7093]	26/03/18	550	557	550	557	-3	-0.54	800	-
[7093]	26/03/17	576	576	560	560	-8	-1.41	2,400	-
[7093]	26/03/16	569	569	558	568	-1	-0.18	3,400	-
[7093]	26/03/13	568	572	559	569	-2	-0.35	2,200	-
[7093]	26/03/12	569	571	569	571	+12	+2.15	1,300	-
[7093]	26/03/11	564	575	559	559	-3	-0.53	5,000	-
[7093]	26/03/10	555	566	555	562	-3	-0.53	3,300	-
[7093]	26/03/09	589	590	534	565	-34	-5.68	17,800	-
[7093]	26/03/06	581	599	581	599	+1	+0.17	2,100	-
[7093]	26/03/05	573	600	563	598	+34	+6.03	4,000	-
[7093]	26/03/04	574	575	546	564	-10	-1.74	11,000	-
[7093]	26/03/03	576	576	560	574	-2	-0.35	4,600	-
[7093]	26/03/02	591	592	576	576	-24	-4.00	11,800	-
[7093]	26/02/27	609	609	599	600	-7	-1.15	7,400	-
[7093]	26/02/26	603	620	599	607	+5	+0.83	9,700	-
[7093]	26/02/25	604	605	598	602	-4	-0.66	6,000	-
[7093]	26/02/24	622	622	606	606	-14	-2.26	11,200	-
[7093]	26/02/20	604	622	603	620	+19	+3.16	18,000	-
[7093]	26/02/19	595	610	594	601	+6	+1.01	14,100	-
[7093]	26/02/18	600	600	588	595	0	0.00	4,300	-
[7093]	26/02/17	597	597	573	595	+5	+0.85	12,700	-
[7093]	26/02/16	618	618	586	590	+7	+1.20	14,600	-
[7093]	26/02/13	595	597	579	583	-9	-1.52	3,100	-
[7093]	26/02/12	600	605	590	592	-7	-1.17	22,700	-
[7093]	26/02/10	550	617	550	599	+52	+9.51	30,700	-
[7093]	26/02/09	525	562	524	547	+17	+3.21	10,100	-
[7093]	26/02/06	534	549	530	530	-46	-7.99	26,100	-
[7093]	26/02/05	579	589	570	576	-3	-0.52	6,600	-
[7093]	26/02/04	564	580	557	579	+12	+2.12	7,600	-
[7093]	26/02/03	586	586	567	567	-19	-3.24	7,200	-
[7093]	26/02/02	610	610	586	586	-19	-3.14	19,100	-
[7093]	26/01/30	599	606	597	605	+2	+0.33	3,100	-
[7093]	26/01/29	604	604	596	603	-1	-0.17	5,200	-
[7093]	26/01/28	590	605	590	604	+12	+2.03	7,700	-
[7093]	26/01/27	574	594	570	592	+18	+3.14	8,100	-
[7093]	26/01/26	569	586	569	574	+5	+0.88	11,700	-
[7093]	26/01/23	553	569	552	569	+11	+1.97	3,800	-
[7093]	26/01/22	551	566	551	558	-3	-0.53	4,200	-
[7093]	26/01/21	560	561	547	561	+1	+0.18	9,200	-
[7093]	26/01/20	546	565	541	560	+22	+4.09	10,100	-
[7093]	26/01/19	548	548	538	538	-10	-1.82	5,200	-
[7093]	26/01/16	538	548	534	548	+9	+1.67	4,100	-
[7093]	26/01/15	527	540	516	539	+8	+1.51	6,500	-
[7093]	26/01/14	550	550	531	531	-20	-3.63	3,800	-
[7093]	26/01/13	531	555	531	551	+21	+3.96	6,800	-
[7093]	26/01/09	540	542	529	530	-10	-1.85	9,900	-
[7093]	26/01/08	504	575	504	540	+38	+7.57	57,600	-
[7093]	26/01/07	494	503	494	502	+5	+1.01	2,400	-
[7093]	26/01/06	505	505	489	497	-9	-1.78	7,200	-
[7093]	26/01/05	503	515	503	506	+3	+0.60	7,400	-
[7093]	25/12/30	496	526	496	503	+6	+1.21	8,400	-
[7093]	25/12/29	491	498	480	497	+6	+1.22	6,900	-
[7093]	25/12/26	490	497	490	491	0	0.00	10,800	-
[7093]	25/12/25	484	500	484	491	+5	+1.03	6,100	-
[7093]	25/12/24	475	496	475	486	+9	+1.89	18,700	-
[7093]	25/12/23	500	507	475	477	-15	-3.05	31,300	-
[7093]	25/12/22	500	500	492	492	-9	-1.80	6,000	-
[7093]	25/12/19	489	507	489	501	+13	+2.66	8,800	-
[7093]	25/12/18	489	493	488	488	-8	-1.61	5,600	-
[7093]	25/12/17	503	503	496	496	+1	+0.20	5,600	-
[7093]	25/12/16	507	507	492	495	-22	-4.26	11,100	-
[7093]	25/12/15	519	519	488	517	-10	-1.90	33,200	-
[7093]	25/12/12	541	544	521	527	-14	-2.59	9,400	-
[7093]	25/12/11	560	565	540	541	-19	-3.39	9,600	-
[7093]	25/12/10	560	569	556	560	-3	-0.53	5,700	-
[7093]	25/12/09	563	565	563	563	0	0.00	2,100	-
[7093]	25/12/08	559	563	559	563	+4	+0.72	2,400	-
[7093]	25/12/05	559	559	558	559	-1	-0.18	1,700	-
[7093]	25/12/04	560	562	560	560	0	0.00	2,200	-
[7093]	25/12/03	562	564	559	560	-4	-0.71	4,000	-
[7093]	25/12/02	566	573	564	564	-2	-0.35	2,000	-
[7093]	25/12/01	576	586	566	566	-10	-1.74	5,900	-
[7093]	25/11/28	569	585	569	576	+5	+0.88	5,300	-
[7093]	25/11/27	577	578	562	571	+2	+0.35	3,300	-
[7093]	25/11/26	555	575	554	569	+13	+2.34	9,400	-
[7093]	25/11/25	557	566	556	556	-4	-0.71	16,400	-
[7093]	25/11/21	566	573	560	560	-7	-1.23	18,700	-
[7093]	25/11/20	578	582	567	567	-11	-1.90	10,200	-
[7093]	25/11/19	573	579	572	578	+3	+0.52	6,600	-
[7093]	25/11/18	599	603	574	575	-24	-4.01	26,000	-
[7093]	25/11/17	602	603	594	599	-8	-1.32	19,200	-
[7093]	25/11/14	603	607	591	607	-3	-0.49	21,700	-
[7093]	25/11/13	618	619	607	610	-8	-1.29	14,000	-
[7093]	25/11/12	617	631	616	618	+1	+0.16	14,100	-
[7093]	25/11/11	613	626	613	617	+4	+0.65	14,400	-
[7093]	25/11/10	622	632	613	613	-9	-1.45	21,800	-
[7093]	25/11/07	645	655	614	622	-20	-3.12	54,000	-
[7093]	25/11/06	619	666	611	642	+23	+3.72	47,900	-
[7093]	25/11/05	638	638	600	619	-28	-4.33	60,000	-
[7093]	25/11/04	653	667	646	647	-26	-3.86	47,900	-
[7093]	25/10/31	673	723	673	673	-10	-1.46	48,700	-
[7093]	25/10/30	634	713	633	683	+39	+6.06	138,200	-
[7093]	25/10/29	741	812	644	644	-83	-11.42	581,700	-
[7093]	25/10/28	720	818	712	727	-7	-0.95	207,800	-
[7093]	25/10/27	722	829	696	734	-3	-0.41	189,900	-
[7093]	25/10/24	687	779	651	737	+40	+5.74	221,700	-
[7093]	25/10/23	692	710	672	697	-2	-0.29	88,700	-
[7093]	25/10/22	660	709	641	699	+39	+5.91	99,300	-
[7093]	25/10/21	621	698	618	660	+45	+7.32	149,000	-
[7093]	25/10/20	588	620	588	615	+30	+5.13	25,400	-
[7093]	25/10/17	596	601	585	585	-15	-2.50	12,800	-
[7093]	25/10/16	598	608	597	600	+8	+1.35	26,500	-
[7093]	25/10/15	565	597	565	592	+27	+4.78	28,000	-
[7093]	25/10/14	578	598	558	565	-28	-4.72	41,500	-
[7093]	25/10/10	580	602	578	593	+16	+2.77	37,200	-
[7093]	25/10/09	585	585	575	577	-5	-0.86	26,600	-
[7093]	25/10/08	578	586	576	582	-2	-0.34	27,900	-
[7093]	25/10/07	582	587	576	584	+4	+0.69	55,400	-
[7093]	25/10/06	590	605	570	580	-70	-10.77	170,100	-
[7093]	25/10/03	684	684	622	650	-24	-3.56	229,300	-
[7093]	25/10/02	610	689	610	674	+68	+11.22	384,800	-
[7093]	25/10/01	621	622	605	606	-19	-3.04	39,800	-
[7093]	25/09/30	635	636	614	625	-4	-0.64	51,000	-
[7093]	25/09/29	665	673	620	629	-34	-5.13	201,000	-
[7093]	25/09/26	711	712	652	663	-91	-12.07	219,700	-
[7093]	25/09/25	915	915	732	754	-122	-13.93	906,200	-
[7093]	25/09/24	800	876	761	876	+150	+20.66	709,100	-
[7093]	25/09/22	623	726	623	726	+100	+15.97	310,400	-
[7093]	25/09/19	626	652	622	626	+6	+0.97	29,100	-
[7093]	25/09/18	632	636	610	620	-32	-4.91	46,800	-
[7093]	25/09/17	689	689	650	652	-27	-3.98	16,200	-
[7093]	25/09/16	672	696	665	679	+7	+1.04	26,200	-
[7093]	25/09/12	630	680	630	672	+51	+8.21	80,300	-
[7093]	25/09/11	641	657	620	621	-22	-3.42	21,900	-
[7093]	25/09/10	684	684	636	643	-42	-6.13	46,500	-
[7093]	25/09/09	665	715	642	685	+60	+9.60	273,000	-
[7093]	25/09/08	632	660	616	625	+23	+3.82	68,900	-
[7093]	25/09/05	605	605	593	602	-7	-1.15	5,300	-