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
[6069]	26/10/30	658	660	651	651	-6.0	-0.91	6,800	5,051,458,048
[6069]	26/10/29	673	673	657	657	-11.0	-1.65	6,200	5,098,015,232
[6069]	26/10/28	666	681	666	668	+7.0	+1.06	20,200	5,183,370,240
[6069]	26/10/27	672	672	661	661	-5.0	-0.75	6,500	5,129,053,184
[6069]	26/10/26	663	675	663	666	+7.0	+1.06	11,100	5,167,851,008
[6069]	26/10/23	669	671	658	659	-11.0	-1.64	15,000	5,113,534,464
[6069]	26/10/22	672	676	660	670	-3.0	-0.45	31,400	5,198,888,960
[6069]	26/10/21	662	678	660	673	+8.0	+1.20	29,700	5,222,167,552
[6069]	26/10/20	675	681	665	665	-14.0	-2.06	24,400	5,160,091,648
[6069]	26/10/19	668	682	657	679	+21.0	+3.19	25,900	5,268,724,736
[6069]	26/10/16	650	665	650	658	+6.0	+0.92	293,700	5,105,774,592
[6069]	26/10/15	653	653	640	652	-1.0	-0.15	30,400	5,059,217,408
[6069]	26/10/14	659	659	648	653	-3.0	-0.46	6,100	5,066,976,768
[6069]	26/10/13	648	660	648	656	-2.0	-0.30	33,600	5,090,255,872
[6069]	26/10/09	646	659	642	658	+17.0	+2.65	17,200	5,105,774,592
[6069]	26/10/08	640	641	631	641	+4.0	+0.63	22,700	4,973,862,400
[6069]	26/10/07	654	654	637	637	-17.0	-2.60	27,000	4,942,824,448
[6069]	26/10/06	661	663	652	654	-3.0	-0.46	19,600	5,074,736,640
[6069]	26/10/05	655	661	643	657	+5.0	+0.77	38,500	5,098,015,232
[6069]	26/10/02	665	665	649	652	-12.0	-1.81	16,900	5,059,217,408
[6069]	26/10/01	676	676	664	664	-9.0	-1.34	6,500	5,152,331,776
[6069]	26/09/30	667	673	658	673	+15.0	+2.28	10,300	5,222,167,552
[6069]	26/09/29	673	673	657	658	-13.0	-1.94	18,800	5,105,774,592
[6069]	26/09/28	678	686	665	671	-8.0	-1.18	21,800	5,206,648,832
[6069]	26/09/25	683	684	678	679	0	+0.00	9,200	5,268,724,736
[6069]	26/09/24	674	684	672	679	+5.0	+0.74	11,600	5,268,724,736
[6069]	26/09/18	675	679	672	674	+1.0	+0.15	10,800	5,229,927,424
[6069]	26/09/17	686	686	673	673	-4.0	-0.59	5,700	5,222,167,552
[6069]	26/09/16	680	680	669	677	+7.0	+1.04	18,800	5,253,206,016
[6069]	26/09/15	673	679	670	670	+6.0	+0.90	9,000	5,198,888,960
[6069]	26/09/14	660	670	655	664	+5.0	+0.76	20,200	5,152,331,776
[6069]	26/09/11	667	667	657	659	-9.0	-1.35	23,300	5,113,534,464
[6069]	26/09/10	678	678	667	668	-10.0	-1.47	14,200	5,183,370,240
[6069]	26/09/09	681	681	671	678	+3.0	+0.44	14,400	5,260,965,376
[6069]	26/09/08	688	688	675	675	-12.0	-1.75	13,900	5,237,686,784
[6069]	26/09/07	692	693	687	687	-6.0	-0.87	13,400	5,330,801,152
[6069]	26/09/04	679	693	677	693	+12.0	+1.76	21,200	5,377,358,336
[6069]	26/09/03	686	687	678	681	+2.0	+0.29	11,600	5,284,243,968
[6069]	26/09/02	697	697	679	679	-20.0	-2.86	19,300	5,268,724,736
[6069]	26/09/01	698	699	686	699	0	+0.00	20,300	5,423,915,520
[6069]	26/08/31	710	710	699	699	-7.0	-0.99	28,300	5,423,915,520
[6069]	26/08/28	705	713	703	706	+2.0	+0.28	46,600	5,478,232,576
[6069]	26/08/27	696	704	696	704	+7.0	+1.00	7,300	5,462,713,344
[6069]	26/08/26	701	708	697	697	-3.0	-0.43	16,800	5,408,396,800
[6069]	26/08/25	699	700	694	700	+7.0	+1.01	29,700	5,431,675,392
[6069]	26/08/24	700	700	693	693	-7.0	-1.00	32,600	5,377,358,336
[6069]	26/08/21	688	707	688	700	+9.0	+1.30	55,900	5,431,675,392
[6069]	26/08/20	672	691	672	691	+22.0	+3.29	23,800	5,361,839,616
[6069]	26/08/19	677	677	659	669	-10.0	-1.47	36,000	5,191,129,600
[6069]	26/08/18	687	687	659	679	-4.0	-0.59	43,100	5,268,724,736
[6069]	26/08/17	651	685	648	683	-4.0	-0.58	124,100	5,299,763,200
[6069]	26/08/14	704	704	678	687	-15.0	-2.14	119,900	5,330,801,152
[6069]	26/08/13	694	704	691	702	+13.0	+1.89	56,000	5,447,194,112
[6069]	26/08/12	677	691	673	689	+20.0	+2.99	37,000	5,346,320,384
[6069]	26/08/10	658	680	654	669	+17.0	+2.61	48,900	5,191,129,600
[6069]	26/08/07	672	672	652	652	-18.0	-2.69	39,500	5,059,217,408
[6069]	26/08/06	667	673	654	670	+4.0	+0.60	45,900	5,198,888,960
[6069]	26/08/05	662	666	653	666	+4.0	+0.60	12,500	5,167,851,008
[6069]	26/08/04	667	667	656	662	-5.0	-0.75	16,800	5,136,813,056
[6069]	26/08/03	670	672	660	667	-5.0	-0.74	20,900	5,175,610,368
[6069]	26/07/31	678	680	665	672	-5.0	-0.74	14,700	5,214,408,192
[6069]	26/07/30	672	677	655	677	+4.0	+0.59	36,000	5,253,206,016
[6069]	26/07/29	655	673	640	673	+21.0	+3.22	37,400	5,222,167,552
[6069]	26/07/28	655	655	644	652	-4.0	-0.61	23,700	5,059,217,408
[6069]	26/07/27	646	656	639	656	+19.0	+2.98	20,000	5,090,255,872
[6069]	26/07/24	657	657	637	637	-18.0	-2.75	20,400	4,942,824,448
[6069]	26/07/23	661	663	652	655	+2.0	+0.31	10,400	5,082,496,000
[6069]	26/07/22	658	664	653	653	-6.0	-0.91	11,400	5,066,976,768
[6069]	26/07/21	663	669	657	659	+2.0	+0.30	9,200	5,113,534,464
[6069]	26/07/17	675	675	652	657	-13	-1.94	33,300	-
[6069]	26/07/16	677	685	670	670	-7	-1.03	12,400	-
[6069]	26/07/15	671	682	671	677	+6	+0.89	12,700	-
[6069]	26/07/14	671	679	665	671	-3	-0.45	23,100	-
[6069]	26/07/13	684	692	670	674	-10	-1.46	25,300	-
[6069]	26/07/10	683	694	683	684	+2	+0.29	22,900	-
[6069]	26/07/09	673	685	672	682	+7	+1.04	23,600	-
[6069]	26/07/08	686	687	673	675	-8	-1.17	43,600	-
[6069]	26/07/07	680	688	673	683	+7	+1.04	43,000	-
[6069]	26/07/06	659	680	659	676	+17	+2.58	48,700	-
[6069]	26/07/03	655	661	649	659	+3	+0.46	32,200	-
[6069]	26/07/02	640	658	637	656	+17	+2.66	43,300	-
[6069]	26/07/01	630	640	627	639	+10	+1.59	27,600	-
[6069]	26/06/30	619	633	619	629	+19	+3.11	89,600	-
[6069]	26/06/29	603	622	603	610	+7	+1.16	33,000	-
[6069]	26/06/26	608	608	602	603	+3	+0.50	24,500	-
[6069]	26/06/25	609	611	600	600	-3	-0.50	18,900	-
[6069]	26/06/24	608	611	599	603	+1	+0.17	17,800	-
[6069]	26/06/23	615	615	602	602	-10	-1.63	22,000	-
[6069]	26/06/22	612	622	611	612	0	0.00	19,900	-
[6069]	26/06/19	619	619	610	612	-2	-0.33	26,400	-
[6069]	26/06/18	617	624	614	614	-3	-0.49	29,800	-
[6069]	26/06/17	608	627	607	617	+19	+3.18	54,200	-
[6069]	26/06/16	604	604	596	598	-5	-0.83	20,600	-
[6069]	26/06/15	593	607	593	603	+11	+1.86	28,100	-
[6069]	26/06/12	594	598	589	592	+2	+0.34	27,300	-
[6069]	26/06/11	594	594	578	590	-7	-1.17	66,500	-
[6069]	26/06/10	606	606	594	597	-9	-1.49	70,900	-
[6069]	26/06/09	613	618	605	606	0	0.00	42,400	-
[6069]	26/06/08	604	611	599	606	-8	-1.30	39,300	-
[6069]	26/06/05	601	621	601	614	+16	+2.68	47,300	-
[6069]	26/06/04	602	605	590	598	-14	-2.29	105,900	-
[6069]	26/06/03	611	620	603	612	-3	-0.49	49,700	-
[6069]	26/06/02	616	623	608	615	-3	-0.49	37,000	-
[6069]	26/06/01	624	625	611	618	-11	-1.75	55,600	-
[6069]	26/05/29	616	633	615	629	+13	+2.11	62,300	-
[6069]	26/05/28	625	625	613	616	-8	-1.28	35,900	-
[6069]	26/05/27	612	627	608	624	+9	+1.46	60,700	-
[6069]	26/05/26	617	621	607	615	0	0.00	49,800	-
[6069]	26/05/25	615	615	597	615	+16	+2.67	112,200	-
[6069]	26/05/22	598	605	592	599	+1.0	+0.17	92,100	-
[6069]	26/05/21	595	600	585	598	+6.0	+1.01	145,800	-
[6069]	26/05/20	603	603	583	592	-16.0	-2.63	100,400	-
[6069]	26/05/19	592	608	580	608	+10.0	+1.67	109,200	-
[6069]	26/05/18	620	620	595	598	-26.0	-4.17	154,800	-
[6069]	26/05/15	658	658	622	624	-74.0	-10.60	353,500	-
[6069]	26/05/14	711	715	686	698	-12.0	-1.69	101,000	-
[6069]	26/05/13	697	715	695	710	+10.0	+1.43	47,100	-
[6069]	26/05/12	699	711	693	700	+2.0	+0.29	42,900	-
[6069]	26/05/11	690	698	684	698	+10.0	+1.45	50,500	-
[6069]	26/05/08	678	700	677	688	+10.0	+1.47	47,400	-
[6069]	26/05/07	680	682	674	678	0	+0.00	32,500	-
[6069]	26/05/01	679	681	671	678	-1.0	-0.15	60,800	-
[6069]	26/04/30	684	684	671	679	-7.0	-1.02	47,800	-
[6069]	26/04/28	687	687	681	686	-1.0	-0.15	34,600	-
[6069]	26/04/27	690	692	685	687	0	0.00	39,500	-
[6069]	26/04/24	703	706	687	687	-18	-2.55	59,200	-
[6069]	26/04/23	708	710	701	705	-7	-0.98	33,100	-
[6069]	26/04/22	713	717	706	712	-5	-0.70	22,000	-
[6069]	26/04/21	715	717	713	717	+3	+0.42	11,100	-
[6069]	26/04/20	714	717	710	714	+4	+0.56	26,300	-
[6069]	26/04/17	716	716	708	710	+1	+0.14	13,200	-
[6069]	26/04/16	708	716	701	709	+1	+0.14	38,300	-
[6069]	26/04/15	704	712	704	708	+8	+1.14	39,900	-
[6069]	26/04/14	710	712	700	700	-3	-0.43	23,600	-
[6069]	26/04/13	704	710	699	703	-2	-0.28	43,500	-
[6069]	26/04/10	715	718	705	705	-9	-1.26	30,100	-
[6069]	26/04/09	731	731	714	714	-15	-2.06	22,800	-
[6069]	26/04/08	733	735	724	729	+11	+1.53	50,800	-
[6069]	26/04/07	714	730	714	718	+4	+0.56	31,800	-
[6069]	26/04/06	708	717	708	714	+6	+0.85	31,500	-
[6069]	26/04/03	710	714	700	708	+1	+0.14	71,900	-
[6069]	26/04/02	725	725	705	707	-15	-2.08	44,300	-
[6069]	26/04/01	714	725	712	722	+14	+1.98	95,700	-
[6069]	26/03/31	711	721	707	708	-3	-0.42	50,600	-
[6069]	26/03/30	710	718	705	711	-54	-7.06	97,100	-
[6069]	26/03/27	746	765	746	765	+17	+2.27	108,100	-
[6069]	26/03/26	760	760	747	748	-10	-1.32	22,900	-
[6069]	26/03/25	751	763	746	758	+13	+1.74	52,600	-
[6069]	26/03/24	740	745	736	745	+20	+2.76	34,900	-
[6069]	26/03/23	740	740	715	725	-31	-4.10	129,400	-
[6069]	26/03/19	766	770	756	756	-25	-3.20	45,400	-
[6069]	26/03/18	771	784	771	781	+10	+1.30	26,500	-
[6069]	26/03/17	766	776	763	771	+10	+1.31	21,200	-
[6069]	26/03/16	766	769	760	761	-3	-0.39	38,600	-
[6069]	26/03/13	763	774	762	764	-14	-1.80	46,400	-
[6069]	26/03/12	781	788	754	778	-13	-1.64	117,600	-
[6069]	26/03/11	777	793	770	791	+20	+2.59	122,200	-
[6069]	26/03/10	748	771	741	771	+38	+5.18	69,100	-
[6069]	26/03/09	716	734	710	733	-21	-2.79	99,800	-
[6069]	26/03/06	749	760	738	754	+4	+0.53	40,100	-
[6069]	26/03/05	741	753	737	750	+30	+4.17	84,500	-
[6069]	26/03/04	738	739	713	720	-33	-4.38	283,000	-
[6069]	26/03/03	776	776	751	753	-22	-2.84	72,500	-
[6069]	26/03/02	776	780	762	775	-10	-1.27	49,800	-
[6069]	26/02/27	765	786	765	785	+22	+2.88	43,900	-
[6069]	26/02/26	757	781	754	763	+11	+1.46	118,500	-
[6069]	26/02/25	758	761	748	752	-5	-0.66	103,700	-
[6069]	26/02/24	788	788	755	757	-22	-2.82	120,800	-
[6069]	26/02/20	803	803	779	779	-22	-2.75	127,900	-
[6069]	26/02/19	818	823	798	801	-22	-2.67	103,600	-
[6069]	26/02/18	820	823	806	823	+6	+0.73	80,700	-
[6069]	26/02/17	815	822	795	817	+3	+0.37	189,600	-
[6069]	26/02/16	797	827	797	814	-193	-19.17	558,800	-
[6069]	26/02/13	1,031	1,038	1,007	1,007	-24	-2.33	137,300	-
[6069]	26/02/12	1,030	1,036	1,022	1,031	+1	+0.10	53,800	-
[6069]	26/02/10	1,007	1,031	1,007	1,030	+23	+2.28	24,700	-
[6069]	26/02/09	1,018	1,018	994	1,007	-5	-0.49	33,700	-
[6069]	26/02/06	1,011	1,012	991	1,012	-5	-0.49	25,200	-
[6069]	26/02/05	994	1,017	992	1,017	+16	+1.60	36,800	-
[6069]	26/02/04	1,019	1,020	993	1,001	-14	-1.38	43,200	-
[6069]	26/02/03	1,022	1,024	1,014	1,015	-2	-0.20	19,400	-
[6069]	26/02/02	1,034	1,054	1,015	1,017	-11	-1.07	36,800	-
[6069]	26/01/30	1,021	1,030	1,018	1,028	+4	+0.39	23,500	-
[6069]	26/01/29	1,037	1,039	1,012	1,024	-13	-1.25	66,600	-
[6069]	26/01/28	1,040	1,055	1,030	1,037	-3	-0.29	28,800	-
[6069]	26/01/27	1,054	1,054	1,035	1,040	-14	-1.33	23,400	-
[6069]	26/01/26	1,069	1,075	1,054	1,054	-15	-1.40	52,500	-
[6069]	26/01/23	1,081	1,088	1,068	1,069	-12	-1.11	22,800	-
[6069]	26/01/22	1,080	1,087	1,072	1,081	+3	+0.28	27,100	-
[6069]	26/01/21	1,060	1,078	1,047	1,078	+5	+0.47	52,000	-
[6069]	26/01/20	1,075	1,082	1,064	1,073	-2	-0.19	26,600	-
[6069]	26/01/19	1,045	1,075	1,045	1,075	+23	+2.19	38,700	-
[6069]	26/01/16	1,070	1,070	1,041	1,052	-18	-1.68	46,900	-
[6069]	26/01/15	1,025	1,075	1,024	1,070	+42	+4.09	108,500	-
[6069]	26/01/14	1,031	1,038	1,024	1,028	-3	-0.29	43,600	-
[6069]	26/01/13	1,034	1,049	1,029	1,031	+7	+0.68	68,300	-
[6069]	26/01/09	1,020	1,029	1,010	1,024	0	0.00	40,600	-
[6069]	26/01/08	1,030	1,039	1,019	1,024	-8	-0.78	29,700	-
[6069]	26/01/07	1,026	1,032	1,017	1,032	+4	+0.39	43,400	-
[6069]	26/01/06	1,025	1,031	1,016	1,028	+20	+1.98	45,400	-
[6069]	26/01/05	1,005	1,014	999	1,008	+7	+0.70	42,500	-
[6069]	25/12/30	1,002	1,011	996	1,001	-6	-0.60	21,800	-
[6069]	25/12/29	1,016	1,018	1,002	1,007	-9	-0.89	46,800	-
[6069]	25/12/26	1,019	1,023	1,011	1,016	-6	-0.59	55,500	-
[6069]	25/12/25	1,006	1,035	1,005	1,022	+18	+1.79	30,900	-
[6069]	25/12/24	1,014	1,022	1,004	1,004	-13	-1.28	47,900	-
[6069]	25/12/23	1,043	1,046	1,006	1,017	-31	-2.96	105,200	-
[6069]	25/12/22	990	1,053	989	1,048	+43	+4.28	222,000	-
[6069]	25/12/19	959	1,016	947	1,005	+57	+6.01	201,000	-
[6069]	25/12/18	932	955	927	948	+16	+1.72	150,600	-
[6069]	25/12/17	926	937	912	932	+36	+4.02	87,400	-
[6069]	25/12/16	894	898	887	896	+3	+0.34	23,100	-
[6069]	25/12/15	881	897	880	893	+12	+1.36	21,400	-
[6069]	25/12/12	875	887	871	881	+16	+1.85	17,700	-
[6069]	25/12/11	903	903	863	865	-38	-4.21	56,400	-
[6069]	25/12/10	896	903	882	903	+10	+1.12	57,500	-
[6069]	25/12/09	898	898	891	893	0	0.00	18,000	-
[6069]	25/12/08	903	908	892	893	-10	-1.11	20,500	-
[6069]	25/12/05	924	929	901	903	-21	-2.27	34,700	-
[6069]	25/12/04	908	933	904	924	+29	+3.24	52,100	-
[6069]	25/12/03	904	907	894	895	-14	-1.54	30,600	-
[6069]	25/12/02	929	936	909	909	-14	-1.52	54,600	-
[6069]	25/12/01	923	941	922	923	+7	+0.76	80,200	-
[6069]	25/11/28	901	944	901	916	+30	+3.39	171,700	-
[6069]	25/11/27	885	903	870	886	+28	+3.26	177,700	-
[6069]	25/11/26	820	858	807	858	+41	+5.02	64,000	-
[6069]	25/11/25	829	829	808	817	-9	-1.09	44,400	-
[6069]	25/11/21	822	835	821	826	-5	-0.60	36,500	-
[6069]	25/11/20	833	836	827	831	+4	+0.48	20,000	-
[6069]	25/11/19	839	839	827	827	-9	-1.08	39,400	-
[6069]	25/11/18	836	847	829	836	-6	-0.71	64,000	-
[6069]	25/11/17	810	843	800	842	+8	+0.96	330,400	-
[6069]	25/11/14	844	850	832	834	-16	-1.88	85,300	-
[6069]	25/11/13	845	852	845	850	+5	+0.59	32,500	-
[6069]	25/11/12	848	855	845	845	-3	-0.35	26,100	-
[6069]	25/11/11	853	855	844	848	+6	+0.71	76,500	-
[6069]	25/11/10	840	846	839	842	+12	+1.45	17,500	-
[6069]	25/11/07	825	835	825	830	+4	+0.48	22,000	-
[6069]	25/11/06	830	835	822	826	-4	-0.48	25,700	-
[6069]	25/11/05	830	836	821	830	+3	+0.36	34,600	-
[6069]	25/11/04	835	835	817	827	-8	-0.96	42,900	-
[6069]	25/10/31	831	843	827	835	+4	+0.48	21,400	-
[6069]	25/10/30	835	835	825	831	-4	-0.48	43,200	-
[6069]	25/10/29	840	841	822	835	-6	-0.71	62,900	-
[6069]	25/10/28	858	858	841	841	-12	-1.41	31,000	-
[6069]	25/10/27	856	859	852	853	+5	+0.59	29,600	-
[6069]	25/10/24	858	859	848	848	-4	-0.47	18,300	-
[6069]	25/10/23	856	859	852	852	-8	-0.93	19,400	-
[6069]	25/10/22	848	860	848	860	+15	+1.78	19,300	-
[6069]	25/10/21	849	855	841	845	-4	-0.47	19,500	-
[6069]	25/10/20	842	849	838	849	+14	+1.68	23,000	-
[6069]	25/10/17	848	848	835	835	-12	-1.42	25,200	-
[6069]	25/10/16	856	856	846	847	-6	-0.70	11,500	-
[6069]	25/10/15	850	856	845	853	+8	+0.95	21,800	-
[6069]	25/10/14	834	849	832	845	+3	+0.36	120,800	-
[6069]	25/10/10	863	863	837	842	-21	-2.43	98,000	-
[6069]	25/10/09	871	874	858	863	-10	-1.15	64,900	-
[6069]	25/10/08	865	879	862	873	+11	+1.28	51,400	-
[6069]	25/10/07	872	874	862	862	-10	-1.15	71,400	-
[6069]	25/10/06	867	874	862	872	+6	+0.69	75,300	-
[6069]	25/10/03	856	874	856	866	+10	+1.17	108,800	-
[6069]	25/10/02	861	869	855	856	-3	-0.35	73,700	-
[6069]	25/10/01	885	885	857	859	-30	-3.37	135,300	-
[6069]	25/09/30	890	896	883	889	-2	-0.22	49,100	-
[6069]	25/09/29	899	899	890	891	-5	-0.56	44,500	-
[6069]	25/09/26	898	901	892	896	-4	-0.44	33,100	-
[6069]	25/09/25	910	910	899	900	-5	-0.55	28,600	-
[6069]	25/09/24	922	922	905	905	-14	-1.52	35,800	-
[6069]	25/09/22	915	930	915	919	+5	+0.55	52,600	-
[6069]	25/09/19	910	922	905	914	+8	+0.88	85,800	-
[6069]	25/09/18	898	906	894	906	+16	+1.80	54,900	-
[6069]	25/09/17	891	896	887	890	0	0.00	29,100	-
[6069]	25/09/16	891	897	882	890	0	0.00	50,600	-
[6069]	25/09/12	903	904	890	890	-9	-1.00	68,700	-
[6069]	25/09/11	912	912	899	899	-15	-1.64	55,800	-
[6069]	25/09/10	905	914	905	914	+9	+0.99	28,000	-
[6069]	25/09/09	912	915	903	905	-7	-0.77	39,500	-
[6069]	25/09/08	910	919	905	912	+5	+0.55	46,100	-
[6069]	25/09/05	912	912	900	907	-3	-0.33	32,400	-