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
[7096]	26/10/29	715	715	707	707	-9.0	-1.26	1,900	7,119,623,168
[7096]	26/10/28	715	716	700	716	0	+0.00	3,800	7,210,254,848
[7096]	26/10/27	714	716	710	716	+5.0	+0.70	1,100	7,210,254,848
[7096]	26/10/26	715	715	702	711	0	+0.00	3,600	7,159,903,744
[7096]	26/10/23	715	715	708	711	-5.0	-0.70	3,600	7,159,903,744
[7096]	26/10/22	717	723	711	716	-5.0	-0.69	2,200	7,210,254,848
[7096]	26/10/21	718	722	718	721	+4.0	+0.56	900	7,260,605,440
[7096]	26/10/20	718	722	711	717	-1.0	-0.14	3,000	7,220,324,864
[7096]	26/10/19	730	730	718	718	-5.0	-0.69	3,600	7,230,394,880
[7096]	26/10/16	725	730	718	723	-3.0	-0.41	4,800	7,280,745,984
[7096]	26/10/15	732	739	728	726	-8.0	-1.09	3,700	7,310,956,544
[7096]	26/10/14	744	744	733	734	-7.0	-0.94	600	7,391,518,208
[7096]	26/10/13	744	744	741	741	-5.0	-0.67	700	7,462,009,344
[7096]	26/10/09	748	757	746	746	-2.0	-0.27	7,100	7,512,360,448
[7096]	26/10/08	757	760	748	748	-5.0	-0.66	1,200	7,532,500,480
[7096]	26/10/07	746	759	744	753	+6.0	+0.80	4,300	7,582,851,584
[7096]	26/10/06	749	755	747	747	-1.0	-0.13	3,800	7,522,430,464
[7096]	26/10/05	748	751	743	748	+6.0	+0.81	3,000	7,532,500,480
[7096]	26/10/02	743	760	742	742	-3.0	-0.40	20,600	7,472,079,360
[7096]	26/10/01	722	767	722	745	+24.0	+3.33	20,400	7,502,289,920
[7096]	26/09/30	719	727	716	721	-2.0	-0.28	3,700	7,260,605,440
[7096]	26/09/29	725	726	723	723	-6.0	-0.82	1,100	7,280,745,984
[7096]	26/09/28	725	735	725	729	-10.0	-1.35	4,700	7,341,167,104
[7096]	26/09/25	746	746	729	739	-3.0	-0.40	2,700	7,441,868,800
[7096]	26/09/24	738	742	736	742	+5.0	+0.68	1,900	7,472,079,360
[7096]	26/09/18	736	739	733	737	+1.0	+0.14	800	7,421,728,768
[7096]	26/09/17	746	747	721	736	-12.0	-1.60	4,300	7,411,658,240
[7096]	26/09/16	746	753	746	748	-1.0	-0.13	1,200	7,532,500,480
[7096]	26/09/15	744	753	739	749	+1.0	+0.13	4,000	7,542,571,008
[7096]	26/09/14	749	749	747	748	0	+0.00	2,700	7,532,500,480
[7096]	26/09/11	750	750	748	748	-2.0	-0.27	1,500	7,532,500,480
[7096]	26/09/10	752	752	748	750	-2.0	-0.27	1,200	7,552,641,024
[7096]	26/09/09	756	756	750	752	-4.0	-0.53	3,400	7,572,781,568
[7096]	26/09/08	756	764	756	756	-5.0	-0.66	2,300	7,613,062,144
[7096]	26/09/07	768	768	761	761	0	+0.00	600	7,663,413,248
[7096]	26/09/04	758	765	757	761	-3.0	-0.39	2,800	7,663,413,248
[7096]	26/09/03	758	764	758	764	+5.0	+0.66	2,700	7,693,623,808
[7096]	26/09/02	770	770	754	759	-11.0	-1.43	4,600	7,643,272,704
[7096]	26/09/01	766	770	762	770	+5.0	+0.65	2,400	7,754,044,928
[7096]	26/08/31	760	765	760	765	+5.0	+0.66	1,100	7,703,693,824
[7096]	26/08/28	766	766	760	760	-3.0	-0.39	3,000	7,653,342,720
[7096]	26/08/27	766	769	761	763	-3.0	-0.39	4,000	7,683,553,280
[7096]	26/08/26	772	772	761	766	-6.0	-0.78	4,700	7,713,763,840
[7096]	26/08/25	774	774	766	772	+5.0	+0.65	1,800	7,774,184,960
[7096]	26/08/24	772	774	767	767	-8.0	-1.03	2,100	7,723,834,368
[7096]	26/08/21	775	775	762	775	0	+0.00	14,900	7,804,395,520
[7096]	26/08/20	770	775	765	775	+5.0	+0.65	4,300	7,804,395,520
[7096]	26/08/19	774	774	765	770	-3.0	-0.39	4,600	7,754,044,928
[7096]	26/08/18	768	773	758	773	+5.0	+0.65	10,200	7,784,255,488
[7096]	26/08/17	757	770	757	768	+11.0	+1.45	10,100	7,733,904,384
[7096]	26/08/14	738	761	738	757	+18.0	+2.44	4,700	7,623,132,160
[7096]	26/08/13	743	748	739	739	0	+0.00	4,300	7,441,868,800
[7096]	26/08/12	738	742	728	739	+11.0	+1.51	3,700	7,441,868,800
[7096]	26/08/10	736	738	728	728	-10.0	-1.36	9,500	7,331,097,088
[7096]	26/08/07	738	738	734	738	+1.0	+0.14	2,300	7,431,798,784
[7096]	26/08/06	735	737	730	737	+7.0	+0.96	2,400	7,421,728,768
[7096]	26/08/05	737	737	730	730	-7.0	-0.95	3,500	7,351,237,120
[7096]	26/08/04	738	739	735	737	-1.0	-0.14	2,900	7,421,728,768
[7096]	26/08/03	718	738	713	738	+28.0	+3.94	7,000	7,431,798,784
[7096]	26/07/31	702	716	702	710	+9.0	+1.28	2,500	7,149,833,728
[7096]	26/07/30	700	713	699	701	-12.0	-1.68	9,600	7,059,201,536
[7096]	26/07/29	715	715	708	713	-11.0	-1.52	6,500	7,180,044,288
[7096]	26/07/28	732	732	719	724	-1.0	-0.14	1,900	7,290,816,000
[7096]	26/07/27	727	730	717	725	-2.0	-0.28	2,200	7,300,886,528
[7096]	26/07/24	736	736	726	727	-15.0	-2.02	3,200	7,321,026,560
[7096]	26/07/23	738	742	731	742	+8.0	+1.09	2,000	7,472,079,360
[7096]	26/07/22	737	739	733	734	+3.0	+0.41	1,200	7,391,518,208
[7096]	26/07/21	750	750	731	731	-18.0	-2.40	8,600	7,361,307,648
[7096]	26/07/17	746	750	733	749	-3	-0.40	6,400	-
[7096]	26/07/16	766	766	752	752	-16	-2.08	2,500	-
[7096]	26/07/15	773	773	762	768	+3	+0.39	1,900	-
[7096]	26/07/14	770	772	763	765	-5	-0.65	4,300	-
[7096]	26/07/13	767	770	750	770	+2	+0.26	2,400	-
[7096]	26/07/10	775	775	767	768	+7	+0.92	3,000	-
[7096]	26/07/09	753	769	753	761	+3	+0.40	13,800	-
[7096]	26/07/08	760	767	745	758	-3	-0.39	5,200	-
[7096]	26/07/07	748	761	748	761	+15	+2.01	5,900	-
[7096]	26/07/06	742	748	738	746	+5	+0.67	4,800	-
[7096]	26/07/03	718	744	717	741	+22	+3.06	15,900	-
[7096]	26/07/02	718	732	718	719	-4	-0.55	6,100	-
[7096]	26/07/01	720	728	718	723	-1	-0.14	2,700	-
[7096]	26/06/30	715	724	706	724	+9	+1.26	2,700	-
[7096]	26/06/29	705	719	705	715	+12	+1.71	6,000	-
[7096]	26/06/26	685	707	683	703	+8	+1.15	7,900	-
[7096]	26/06/25	700	705	687	695	+7	+1.02	5,300	-
[7096]	26/06/24	685	695	683	688	-12	-1.71	5,600	-
[7096]	26/06/23	700	700	692	700	0	0.00	5,600	-
[7096]	26/06/22	682	700	680	700	+9	+1.30	5,100	-
[7096]	26/06/19	673	706	673	691	+27	+4.07	17,100	-
[7096]	26/06/18	673	678	651	664	-8	-1.19	26,800	-
[7096]	26/06/17	671	680	670	672	+5	+0.75	5,900	-
[7096]	26/06/16	665	676	665	667	-2	-0.30	3,300	-
[7096]	26/06/15	673	673	665	669	-4	-0.59	5,000	-
[7096]	26/06/12	675	678	667	673	-1	-0.15	10,300	-
[7096]	26/06/11	656	674	656	674	+14	+2.12	3,600	-
[7096]	26/06/10	662	666	651	660	+2	+0.30	7,300	-
[7096]	26/06/09	645	664	643	658	+4	+0.61	6,600	-
[7096]	26/06/08	650	671	648	654	-23	-3.40	11,100	-
[7096]	26/06/05	645	694	645	677	+30	+4.64	16,100	-
[7096]	26/06/04	651	657	645	647	-10	-1.52	10,200	-
[7096]	26/06/03	660	665	646	657	-10	-1.50	13,500	-
[7096]	26/06/02	647	689	637	667	+20	+3.09	41,600	-
[7096]	26/06/01	653	654	632	647	-6	-0.92	7,200	-
[7096]	26/05/29	643	657	643	653	+10	+1.56	8,100	-
[7096]	26/05/28	650	650	643	643	-7	-1.08	5,400	-
[7096]	26/05/27	649	650	643	650	+1	+0.15	4,800	-
[7096]	26/05/26	651	657	646	649	+4	+0.62	9,100	-
[7096]	26/05/25	659	664	645	645	-11	-1.68	13,200	-
[7096]	26/05/22	640	656	640	656	+13.0	+2.02	8,000	-
[7096]	26/05/21	633	653	633	643	+6.0	+0.94	20,900	-
[7096]	26/05/20	641	641	627	637	-5.0	-0.78	22,600	-
[7096]	26/05/19	642	666	640	642	-5.0	-0.77	20,500	-
[7096]	26/05/18	666	666	639	647	-28.0	-4.15	38,600	-
[7096]	26/05/15	681	685	675	675	-7.0	-1.03	11,600	-
[7096]	26/05/14	719	719	666	682	-58.0	-7.84	45,600	-
[7096]	26/05/13	730	742	730	740	+10.0	+1.37	9,400	-
[7096]	26/05/12	736	736	729	730	-5.0	-0.68	8,000	-
[7096]	26/05/11	738	738	726	735	-3.0	-0.41	10,400	-
[7096]	26/05/08	739	742	734	738	-1.0	-0.14	8,500	-
[7096]	26/05/07	735	739	724	739	+3.0	+0.41	19,200	-
[7096]	26/05/01	740	745	730	736	-10.0	-1.34	23,700	-
[7096]	26/04/30	750	751	742	746	-6.0	-0.80	19,000	-
[7096]	26/04/28	751	755	751	752	-1.0	-0.13	6,000	-
[7096]	26/04/27	760	760	752	753	-7	-0.92	5,100	-
[7096]	26/04/24	760	760	749	760	-3	-0.39	15,800	-
[7096]	26/04/23	764	764	756	763	-4	-0.52	9,100	-
[7096]	26/04/22	772	773	767	767	-9	-1.16	5,500	-
[7096]	26/04/21	774	782	774	776	+1	+0.13	3,400	-
[7096]	26/04/20	783	796	773	775	-9	-1.15	12,900	-
[7096]	26/04/17	772	794	770	784	+8	+1.03	12,000	-
[7096]	26/04/16	773	780	770	776	+7	+0.91	9,900	-
[7096]	26/04/15	762	771	758	769	+8	+1.05	8,000	-
[7096]	26/04/14	758	764	755	761	+2	+0.26	5,800	-
[7096]	26/04/13	752	759	752	759	+7	+0.93	3,600	-
[7096]	26/04/10	755	757	750	752	-4	-0.53	8,600	-
[7096]	26/04/09	759	759	752	756	-5	-0.66	7,600	-
[7096]	26/04/08	756	768	753	761	+8	+1.06	9,000	-
[7096]	26/04/07	755	762	751	753	-3	-0.40	11,600	-
[7096]	26/04/06	753	759	751	756	+3	+0.40	13,600	-
[7096]	26/04/03	761	763	753	753	-3	-0.40	12,700	-
[7096]	26/04/02	762	767	755	756	-6	-0.79	20,400	-
[7096]	26/04/01	766	771	761	762	-4	-0.52	16,300	-
[7096]	26/03/31	765	775	762	766	+1	+0.13	8,800	-
[7096]	26/03/30	779	782	761	765	-55	-6.71	60,100	-
[7096]	26/03/27	827	840	816	820	-22	-2.61	38,800	-
[7096]	26/03/26	847	852	840	842	+7	+0.84	17,800	-
[7096]	26/03/25	830	847	825	835	+19	+2.33	20,200	-
[7096]	26/03/24	831	832	816	816	-13	-1.57	9,700	-
[7096]	26/03/23	818	829	804	829	+6	+0.73	12,800	-
[7096]	26/03/19	831	832	820	823	-12	-1.44	12,600	-
[7096]	26/03/18	828	840	828	835	+9	+1.09	8,600	-
[7096]	26/03/17	849	858	826	826	+4	+0.49	21,000	-
[7096]	26/03/16	830	838	822	822	-8	-0.96	18,600	-
[7096]	26/03/13	845	858	830	830	-10	-1.19	28,400	-
[7096]	26/03/12	861	861	839	840	-25	-2.89	17,200	-
[7096]	26/03/11	879	879	865	865	-3	-0.35	14,400	-
[7096]	26/03/10	888	888	860	868	+31	+3.70	29,200	-
[7096]	26/03/09	854	868	837	837	-29	-3.35	41,900	-
[7096]	26/03/06	853	890	851	866	+11	+1.29	37,500	-
[7096]	26/03/05	855	976	854	855	+14	+1.66	227,100	-
[7096]	26/03/04	860	861	836	841	-23	-2.66	24,100	-
[7096]	26/03/03	881	881	856	864	-16	-1.82	18,200	-
[7096]	26/03/02	897	902	880	880	-29	-3.19	33,600	-
[7096]	26/02/27	891	916	891	909	+18	+2.02	40,900	-
[7096]	26/02/26	871	897	871	891	+21	+2.41	20,900	-
[7096]	26/02/25	874	881	866	870	-4	-0.46	12,100	-
[7096]	26/02/24	868	874	862	874	+8	+0.92	16,300	-
[7096]	26/02/20	868	869	858	866	+1	+0.12	13,900	-
[7096]	26/02/19	871	872	860	865	-13	-1.48	6,900	-
[7096]	26/02/18	866	895	862	878	+17	+1.97	26,200	-
[7096]	26/02/17	863	871	861	861	+7	+0.82	7,800	-
[7096]	26/02/16	880	880	854	854	-20	-2.29	24,900	-
[7096]	26/02/13	868	880	854	874	+14	+1.63	20,600	-
[7096]	26/02/12	855	878	855	860	+11	+1.30	14,300	-
[7096]	26/02/10	840	854	838	849	+6	+0.71	8,900	-
[7096]	26/02/09	850	850	835	843	-1	-0.12	11,300	-
[7096]	26/02/06	850	855	835	844	-11	-1.29	11,600	-
[7096]	26/02/05	830	855	828	855	+22	+2.64	17,100	-
[7096]	26/02/04	836	839	830	833	+1	+0.12	3,800	-
[7096]	26/02/03	827	840	827	832	+5	+0.60	5,200	-
[7096]	26/02/02	836	840	827	827	+5	+0.61	6,000	-
[7096]	26/01/30	821	839	818	822	-1	-0.12	13,200	-
[7096]	26/01/29	828	828	818	823	-5	-0.60	6,200	-
[7096]	26/01/28	825	828	812	828	+2	+0.24	17,200	-
[7096]	26/01/27	837	837	826	826	-11	-1.31	8,800	-
[7096]	26/01/26	841	845	837	837	-4	-0.48	5,200	-
[7096]	26/01/23	835	847	831	841	+3	+0.36	9,000	-
[7096]	26/01/22	843	849	828	838	+10	+1.21	11,300	-
[7096]	26/01/21	850	850	822	828	-22	-2.59	20,200	-
[7096]	26/01/20	867	867	842	850	-19	-2.19	11,500	-
[7096]	26/01/19	870	870	850	869	+14	+1.64	17,000	-
[7096]	26/01/16	872	872	855	855	-11	-1.27	19,400	-
[7096]	26/01/15	855	871	850	866	+11	+1.29	36,100	-
[7096]	26/01/14	830	855	829	855	+26	+3.14	26,800	-
[7096]	26/01/13	846	847	825	829	-4	-0.48	22,500	-
[7096]	26/01/09	817	841	817	833	+16	+1.96	21,400	-
[7096]	26/01/08	820	822	813	817	+1	+0.12	9,700	-
[7096]	26/01/07	805	821	800	816	+11	+1.37	21,700	-
[7096]	26/01/06	790	805	790	805	+17	+2.16	17,600	-
[7096]	26/01/05	804	810	787	788	-5	-0.63	23,100	-
[7096]	25/12/30	790	795	784	793	+10	+1.28	28,000	-
[7096]	25/12/29	773	787	767	783	+10	+1.29	26,600	-
[7096]	25/12/26	770	776	765	773	+7	+0.91	40,400	-
[7096]	25/12/25	765	771	757	766	+8	+1.06	60,100	-
[7096]	25/12/24	762	784	758	758	-2	-0.26	41,700	-
[7096]	25/12/23	757	772	755	760	+3	+0.40	57,500	-
[7096]	25/12/22	768	769	753	757	-8	-1.05	35,500	-
[7096]	25/12/19	750	766	750	765	+14	+1.86	31,400	-
[7096]	25/12/18	756	756	750	751	-7	-0.92	22,100	-
[7096]	25/12/17	772	772	752	758	-18	-2.32	31,600	-
[7096]	25/12/16	782	782	771	776	-7	-0.89	21,600	-
[7096]	25/12/15	780	787	778	783	+3	+0.38	35,400	-
[7096]	25/12/12	786	794	780	780	-8	-1.02	15,400	-
[7096]	25/12/11	801	802	788	788	-7	-0.88	26,200	-
[7096]	25/12/10	765	800	765	795	+30	+3.92	40,700	-
[7096]	25/12/09	768	777	764	765	-6	-0.78	32,700	-
[7096]	25/12/08	777	785	771	771	-4	-0.52	33,300	-
[7096]	25/12/05	771	780	771	775	+1	+0.13	11,400	-
[7096]	25/12/04	771	779	771	774	+4	+0.52	17,900	-
[7096]	25/12/03	773	775	765	770	-8	-1.03	19,200	-
[7096]	25/12/02	781	783	770	778	-3	-0.38	14,400	-
[7096]	25/12/01	780	787	780	781	+7	+0.90	20,100	-
[7096]	25/11/28	757	776	753	774	+18	+2.38	40,600	-
[7096]	25/11/27	751	756	744	756	0	0.00	62,200	-
[7096]	25/11/26	763	772	751	756	-11	-1.43	52,100	-
[7096]	25/11/25	770	780	763	767	+3	+0.39	58,900	-
[7096]	25/11/21	752	772	752	764	+8	+1.06	48,000	-
[7096]	25/11/20	757	772	754	756	-5	-0.66	45,100	-
[7096]	25/11/19	772	772	757	761	-14	-1.81	48,100	-
[7096]	25/11/18	790	790	772	775	-20	-2.52	40,700	-
[7096]	25/11/17	800	800	787	795	-5	-0.63	38,700	-
[7096]	25/11/14	808	835	795	800	-9	-1.11	73,100	-
[7096]	25/11/13	848	850	806	809	-9	-1.10	166,000	-
[7096]	25/11/12	812	830	809	818	+3	+0.37	28,800	-
[7096]	25/11/11	813	815	805	815	+4	+0.49	17,200	-
[7096]	25/11/10	804	834	804	811	+9	+1.12	13,300	-
[7096]	25/11/07	793	806	793	802	+4	+0.50	9,700	-
[7096]	25/11/06	795	804	785	798	+8	+1.01	25,700	-
[7096]	25/11/05	801	804	782	790	-20	-2.47	41,400	-
[7096]	25/11/04	805	814	800	810	-5	-0.61	20,600	-
[7096]	25/10/31	802	819	802	815	+5	+0.62	28,700	-
[7096]	25/10/30	826	826	803	810	-10	-1.22	28,300	-
[7096]	25/10/29	848	857	816	820	-28	-3.30	54,900	-
[7096]	25/10/28	854	857	843	848	-10	-1.17	21,700	-
[7096]	25/10/27	859	865	855	858	-2	-0.23	21,100	-
[7096]	25/10/24	873	873	860	860	-5	-0.58	6,600	-
[7096]	25/10/23	871	890	859	865	0	0.00	9,700	-
[7096]	25/10/22	861	876	861	865	+3	+0.35	11,900	-
[7096]	25/10/21	870	875	854	862	-8	-0.92	15,700	-
[7096]	25/10/20	869	875	864	870	+1	+0.12	12,900	-
[7096]	25/10/17	895	899	844	869	-20	-2.25	52,800	-
[7096]	25/10/16	887	901	886	889	+2	+0.23	16,100	-
[7096]	25/10/15	879	895	879	887	+8	+0.91	17,000	-
[7096]	25/10/14	911	911	872	879	-37	-4.04	62,600	-
[7096]	25/10/10	930	930	914	916	-15	-1.61	24,700	-
[7096]	25/10/09	930	932	926	931	-2	-0.21	7,500	-
[7096]	25/10/08	930	946	930	933	-1	-0.11	13,200	-
[7096]	25/10/07	935	937	921	934	+10	+1.08	11,200	-
[7096]	25/10/06	930	930	911	924	+7	+0.76	26,400	-
[7096]	25/10/03	921	937	917	917	+6	+0.66	20,700	-
[7096]	25/10/02	924	926	911	911	-10	-1.09	34,300	-
[7096]	25/10/01	948	948	918	921	-21	-2.23	39,200	-
[7096]	25/09/30	945	973	931	942	-4	-0.42	56,900	-
[7096]	25/09/29	950	959	932	946	+6	+0.64	23,400	-
[7096]	25/09/26	932	945	928	940	0	0.00	20,500	-
[7096]	25/09/25	934	940	922	940	+10	+1.08	20,400	-
[7096]	25/09/24	934	934	921	930	-4	-0.43	18,000	-
[7096]	25/09/22	939	945	928	934	+2	+0.21	26,000	-
[7096]	25/09/19	942	942	920	932	-13	-1.38	51,400	-
[7096]	25/09/18	932	945	930	945	+13	+1.39	30,600	-
[7096]	25/09/17	943	943	925	932	-12	-1.27	27,000	-
[7096]	25/09/16	946	961	942	944	-12	-1.26	56,100	-
[7096]	25/09/12	943	967	921	956	+28	+3.02	86,300	-
[7096]	25/09/11	935	944	925	928	-6	-0.64	18,800	-
[7096]	25/09/10	936	944	920	934	-1	-0.11	38,100	-
[7096]	25/09/09	956	957	930	935	-21	-2.20	33,300	-
[7096]	25/09/08	949	956	943	956	+12	+1.27	26,700	-
[7096]	25/09/05	940	951	940	944	+2	+0.21	35,400	-