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
[6147]	26/10/29	200	201	193	201	+5	+2.55	1,600	-
[6147]	26/10/28	197	197	196	196	-1	-0.51	2,300	-
[6147]	26/10/27	198	198	197	197	-1	-0.51	1,600	-
[6147]	26/10/26	198	198	196	198	-2	-1.00	1,100	-
[6147]	26/10/23	200	200	200	200	0	0.00	10,000	-
[6147]	26/10/22	197	200	197	200	+3	+1.52	1,200	-
[6147]	26/10/21	200	200	197	197	-3	-1.50	500	-
[6147]	26/10/20	216	216	190	200	-16	-7.41	6,600	-
[6147]	26/10/19	200	220	185	216	+12	+5.88	69,200	-
[6147]	26/10/16	187	204	187	204	+16	+8.51	25,100	-
[6147]	26/10/15	184	188	176	188	+4	+2.17	12,900	-
[6147]	26/10/14	175	184	174	184	+1	+0.55	3,800	-
[6147]	26/10/13	185	185	180	183	-2	-1.08	2,500	-
[6147]	26/10/09	183	185	177	185	+7	+3.93	8,100	-
[6147]	26/10/08	177	178	173	178	+5	+2.89	5,400	-
[6147]	26/10/07	173	175	173	173	-2	-1.14	6,400	-
[6147]	26/10/06	180	181	174	175	-5	-2.78	4,100	-
[6147]	26/10/05	173	180	173	180	+7	+4.05	2,800	-
[6147]	26/10/02	175	175	172	173	-2	-1.14	3,300	-
[6147]	26/10/01	165	175	164	175	+9	+5.42	15,100	-
[6147]	26/09/30	160	169	159	166	0	+0.00	57,100	736,567,232
[6147]	26/09/29	167	170	165	166	-5.0	-2.92	21,800	736,567,232
[6147]	26/09/28	175	179	170	171	-5.0	-2.84	18,700	758,753,024
[6147]	26/09/25	178	179	173	176	-4.0	-2.22	23,200	780,938,752
[6147]	26/09/24	181	181	179	180	-1.0	-0.55	13,900	798,687,360
[6147]	26/09/18	181	192	174	181	-4.0	-2.16	50,800	803,124,480
[6147]	26/09/17	185	188	185	185	-3.0	-1.60	8,600	820,873,088
[6147]	26/09/16	190	190	182	188	-2.0	-1.05	17,600	834,184,576
[6147]	26/09/15	185	193	185	190	+5.0	+2.70	12,500	843,058,880
[6147]	26/09/14	184	187	180	185	-4.0	-2.12	32,900	820,873,088
[6147]	26/09/11	203	203	186	189	-9.0	-4.55	35,800	838,621,696
[6147]	26/09/10	216	229	193	198	-2.0	-1.00	144,900	878,556,096
[6147]	26/09/09	194	240	194	200	+7.0	+3.63	305,600	887,430,400
[6147]	26/09/08	196	237	193	193	+6.0	+3.21	354,200	856,370,304
[6147]	26/09/07	190	191	184	187	-4.0	-2.09	6,200	829,747,456
[6147]	26/09/04	190	192	190	191	0	+0.00	4,700	847,496,064
[6147]	26/09/03	192	192	190	191	-1.0	-0.52	6,100	847,496,064
[6147]	26/09/02	191	193	191	192	+1.0	+0.52	7,900	851,933,184
[6147]	26/09/01	193	196	191	191	-1.0	-0.52	4,700	847,496,064
[6147]	26/08/31	195	196	192	192	-3.0	-1.54	7,500	851,933,184
[6147]	26/08/28	196	197	195	195	-1.0	-0.51	1,200	865,244,672
[6147]	26/08/27	198	200	195	196	-1.0	-0.51	2,500	869,681,792
[6147]	26/08/26	194	197	194	197	+2.0	+1.03	2,700	874,118,912
[6147]	26/08/25	193	195	193	195	0	+0.00	900	865,244,672
[6147]	26/08/24	194	197	194	195	0	+0.00	3,400	865,244,672
[6147]	26/08/21	194	198	194	195	0	+0.00	2,600	865,244,672
[6147]	26/08/20	194	195	194	195	0	+0.00	2,700	865,244,672
[6147]	26/08/19	195	199	195	195	0	+0.00	1,400	865,244,672
[6147]	26/08/18	194	200	194	195	+1.0	+0.52	2,200	865,244,672
[6147]	26/08/17	196	200	194	194	-3.0	-1.52	10,600	860,825,344
[6147]	26/08/14	195	199	195	197	-1.0	-0.51	2,900	874,137,088
[6147]	26/08/13	200	200	192	198	-1.0	-0.50	5,400	878,574,336
[6147]	26/08/12	199	200	188	199	-1.0	-0.50	10,500	883,011,584
[6147]	26/08/10	194	200	190	200	+10.0	+5.26	15,000	887,448,832
[6147]	26/08/07	185	190	185	190	+2.0	+1.06	5,300	843,076,352
[6147]	26/08/06	186	189	185	188	+2.0	+1.08	6,000	834,201,856
[6147]	26/08/05	184	188	184	186	+4.0	+2.20	12,600	825,327,360
[6147]	26/08/04	187	194	182	182	0	+0.00	18,700	807,578,432
[6147]	26/08/03	187	187	182	182	0	+0.00	4,600	807,578,432
[6147]	26/07/31	182	185	182	182	-1.0	-0.55	600	807,578,432
[6147]	26/07/30	182	185	182	183	+1.0	+0.55	4,300	812,015,680
[6147]	26/07/29	181	183	181	182	+1.0	+0.55	3,000	807,578,432
[6147]	26/07/28	181	181	180	181	+1.0	+0.56	2,800	803,141,184
[6147]	26/07/27	181	181	180	180	0	+0.00	3,500	798,703,936
[6147]	26/07/24	184	184	180	180	-1.0	-0.55	2,800	798,703,936
[6147]	26/07/23	179	181	179	181	+2.0	+1.12	5,500	803,141,184
[6147]	26/07/22	179	182	179	179	-1.0	-0.56	2,500	794,266,688
[6147]	26/07/21	180	182	179	180	-1.0	-0.55	3,200	798,703,936
[6147]	26/07/17	184	184	181	181	-2	-1.09	29,900	-
[6147]	26/07/16	183	183	183	183	+2	+1.10	500	-
[6147]	26/07/15	180	181	180	181	+1	+0.56	700	-
[6147]	26/07/14	180	180	180	180	0	0.00	5,000	-
[6147]	26/07/13	183	183	180	180	+2	+1.12	4,200	-
[6147]	26/07/10	178	178	178	178	0	0.00	100	-
[6147]	26/07/09	178	178	178	178	0	0.00	300	-
[6147]	26/07/08	180	180	178	178	-5	-2.73	800	-
[6147]	26/07/07	170	183	170	183	+11	+6.40	5,500	-
[6147]	26/07/06	170	175	166	172	+9	+5.52	1,200	-
[6147]	26/07/03	161	168	161	163	+2	+1.24	2,500	-
[6147]	26/07/02	168	168	161	161	-2	-1.23	1,600	-
[6147]	26/07/01	163	163	163	163	-5	-2.98	300	-
[6147]	26/06/30	162	168	162	168	+6	+3.70	500	-
[6147]	26/06/29	160	162	160	162	+3	+1.89	700	-
[6147]	26/06/26	162	162	159	159	-3	-1.85	3,100	-
[6147]	26/06/25	170	170	162	162	0	0.00	400	-
[6147]	26/06/24	166	166	161	162	0	0.00	1,100	-
[6147]	26/06/23	162	162	162	162	-3	-1.82	100	-
[6147]	26/06/22	162	165	160	165	+3	+1.85	4,500	-
[6147]	26/06/19	162	162	162	162	-8	-4.71	100	-
[6147]	26/06/18	167	170	165	170	0	0.00	6,200	-
[6147]	26/06/17	169	177	167	170	-2	-1.16	2,800	-
[6147]	26/06/16	168	172	168	172	+7	+4.24	3,100	-
[6147]	26/06/15	168	168	165	165	+2	+1.23	4,300	-
[6147]	26/06/12	161	163	161	163	+1	+0.62	200	-
[6147]	26/06/11	170	170	162	162	-1	-0.61	1,900	-
[6147]	26/06/10	165	165	163	163	-1	-0.61	2,600	-
[6147]	26/06/09	164	164	164	164	-1	-0.61	100	-
[6147]	26/06/08	173	173	165	165	+3	+1.85	2,400	-
[6147]	26/06/05	167	172	162	162	-5	-2.99	3,700	-
[6147]	26/06/04	167	172	167	167	-7	-4.02	600	-
[6147]	26/06/03	165	174	164	174	+6	+3.57	3,500	-
[6147]	26/06/02	166	172	165	168	-5	-2.89	9,400	-
[6147]	26/06/01	172	175	164	173	-29	-14.36	12,200	-
[6147]	26/05/29	202	202	202	202	－	－	400	-
[6147]	26/05/28	－	－	－	324	－	－	0	-
[6147]	26/05/27	－	－	－	324	－	－	0	-
[6147]	26/05/26	－	－	－	324	－	－	0	-
[6147]	26/05/25	－	－	－	324	－	－	0	-
[6147]	26/05/22	251	251	250	251	-1.0	-0.40	2,700	-
[6147]	26/05/21	251	254	251	252	-3.0	-1.18	7,400	-
[6147]	26/05/20	256	256	252	255	-3.0	-1.16	3,600	-
[6147]	26/05/19	253	261	253	258	+5.0	+1.98	6,100	-
[6147]	26/05/18	261	262	253	253	-8.0	-3.07	16,500	-
[6147]	26/05/15	260	261	260	261	+1.0	+0.38	12,700	-
[6147]	26/05/14	263	263	260	260	-3.0	-1.14	2,700	-
[6147]	26/05/13	264	265	262	263	-1.0	-0.38	5,400	-
[6147]	26/05/12	263	264	262	264	+1.0	+0.38	2,500	-
[6147]	26/05/11	268	271	256	263	-6.0	-2.23	11,500	-
[6147]	26/05/08	270	270	268	269	-1.0	-0.37	2,900	-
[6147]	26/05/07	277	277	268	270	-4.0	-1.46	6,000	-
[6147]	26/05/01	272	280	270	274	+2.0	+0.74	7,100	-
[6147]	26/04/30	271	274	271	272	-2.0	-0.73	3,000	-
[6147]	26/04/28	276	278	274	274	-7.0	-2.49	5,600	-
[6147]	26/04/27	280	284	277	281	+6	+2.18	10,500	-
[6147]	26/04/24	280	281	275	275	-7	-2.48	5,200	-
[6147]	26/04/23	285	285	282	282	-2	-0.70	3,200	-
[6147]	26/04/22	287	288	284	284	-1	-0.35	6,300	-
[6147]	26/04/21	285	289	284	285	-3	-1.04	11,300	-
[6147]	26/04/20	288	288	285	288	0	0.00	5,800	-
[6147]	26/04/17	289	290	285	288	-1	-0.35	9,800	-
[6147]	26/04/16	301	303	282	289	-12	-3.99	39,000	-
[6147]	26/04/15	300	302	300	301	+1	+0.33	2,900	-
[6147]	26/04/14	297	302	297	300	0	0.00	4,200	-
[6147]	26/04/13	300	301	299	300	-1	-0.33	3,600	-
[6147]	26/04/10	305	305	299	301	-3	-0.99	10,000	-
[6147]	26/04/09	303	306	302	304	-2	-0.65	8,900	-
[6147]	26/04/08	300	307	300	306	+7	+2.34	38,400	-
[6147]	26/04/07	296	300	296	299	-1	-0.33	6,600	-
[6147]	26/04/06	320	323	297	300	+4	+1.35	45,500	-
[6147]	26/04/03	298	320	291	296	+5	+1.72	56,500	-
[6147]	26/04/02	324	329	288	291	-41	-12.35	48,400	-
[6147]	26/04/01	325	334	315	332	+8	+2.47	15,800	-
[6147]	26/03/31	340	340	324	324	-17	-4.99	1,700	-
[6147]	26/03/30	333	341	322	341	-2	-0.58	4,500	-
[6147]	26/03/27	341	347	337	343	+2	+0.59	38,100	-
[6147]	26/03/26	338	343	338	341	+4	+1.19	12,600	-
[6147]	26/03/25	337	338	336	337	0	0.00	9,000	-
[6147]	26/03/24	338	339	337	337	+1	+0.30	10,300	-
[6147]	26/03/23	340	341	334	336	-1	-0.30	18,200	-
[6147]	26/03/19	342	343	335	337	-3	-0.88	18,800	-
[6147]	26/03/18	341	341	337	340	0	0.00	500	-
[6147]	26/03/17	341	342	340	340	0	0.00	21,300	-
[6147]	26/03/16	338	341	337	340	+2	+0.59	21,200	-
[6147]	26/03/13	333	342	332	338	-2	-0.59	15,600	-
[6147]	26/03/12	334	340	333	340	+3	+0.89	14,500	-
[6147]	26/03/11	334	339	334	337	+3	+0.90	2,500	-
[6147]	26/03/10	336	336	333	334	+3	+0.91	2,700	-
[6147]	26/03/09	338	344	330	331	-9	-2.65	13,700	-
[6147]	26/03/06	331	348	328	340	+6	+1.80	39,500	-
[6147]	26/03/05	329	341	328	334	+6	+1.83	24,100	-
[6147]	26/03/04	325	334	323	328	+3	+0.92	19,100	-
[6147]	26/03/03	338	339	325	325	-12	-3.56	10,900	-
[6147]	26/03/02	336	338	335	337	+4	+1.20	6,000	-
[6147]	26/02/27	335	335	329	333	-2	-0.60	3,700	-
[6147]	26/02/26	338	338	335	335	-3	-0.89	500	-
[6147]	26/02/25	333	338	333	338	-3	-0.88	8,900	-
[6147]	26/02/24	332	343	332	341	+9	+2.71	50,100	-
[6147]	26/02/20	331	332	328	332	-1	-0.30	2,700	-
[6147]	26/02/19	329	333	329	333	+3	+0.91	4,000	-
[6147]	26/02/18	327	331	327	330	+1	+0.30	5,800	-
[6147]	26/02/17	330	331	329	329	-1	-0.30	5,700	-
[6147]	26/02/16	330	332	330	330	0	0.00	6,200	-
[6147]	26/02/13	336	336	330	330	-6	-1.79	8,700	-
[6147]	26/02/12	339	339	335	336	0	0.00	5,400	-
[6147]	26/02/10	336	342	335	336	-3	-0.88	10,800	-
[6147]	26/02/09	339	339	335	339	+5	+1.50	5,100	-
[6147]	26/02/06	333	334	333	334	+2	+0.60	3,500	-
[6147]	26/02/05	335	336	332	332	-1	-0.30	5,900	-
[6147]	26/02/04	332	334	332	333	+1	+0.30	7,100	-
[6147]	26/02/03	333	335	330	332	-2	-0.60	4,300	-
[6147]	26/02/02	331	335	331	334	+4	+1.21	13,200	-
[6147]	26/01/30	329	332	327	330	+1	+0.30	3,500	-
[6147]	26/01/29	331	333	329	329	-2	-0.60	2,900	-
[6147]	26/01/28	331	333	330	331	+1	+0.30	6,900	-
[6147]	26/01/27	330	332	328	330	+2	+0.61	21,300	-
[6147]	26/01/26	331	332	328	328	-3	-0.91	3,200	-
[6147]	26/01/23	326	331	326	331	+1	+0.30	2,400	-
[6147]	26/01/22	331	331	328	330	+4	+1.23	10,200	-
[6147]	26/01/21	325	328	323	326	-1	-0.31	6,600	-
[6147]	26/01/20	330	330	327	327	0	0.00	3,200	-
[6147]	26/01/19	327	330	325	327	+1	+0.31	6,500	-
[6147]	26/01/16	325	328	325	326	-2	-0.61	3,100	-
[6147]	26/01/15	326	328	324	328	+2	+0.61	13,200	-
[6147]	26/01/14	325	326	323	326	+2	+0.62	2,400	-
[6147]	26/01/13	339	339	320	324	+1	+0.31	12,000	-
[6147]	26/01/09	324	324	323	323	-1	-0.31	1,700	-
[6147]	26/01/08	325	325	324	324	-1	-0.31	3,000	-
[6147]	26/01/07	327	327	325	325	0	0.00	2,600	-
[6147]	26/01/06	323	327	322	325	0	0.00	4,200	-
[6147]	26/01/05	325	326	323	325	0	0.00	5,000	-
[6147]	25/12/30	325	326	323	325	+5	+1.56	5,900	-
[6147]	25/12/29	324	353	320	320	-3	-0.93	63,700	-
[6147]	25/12/26	322	323	321	323	+1	+0.31	6,300	-
[6147]	25/12/25	321	323	319	322	+1	+0.31	4,100	-
[6147]	25/12/24	324	327	321	321	-4	-1.23	3,700	-
[6147]	25/12/23	315	329	315	325	+12	+3.83	22,200	-
[6147]	25/12/22	321	321	312	313	-8	-2.49	10,100	-
[6147]	25/12/19	320	321	320	321	0	0.00	2,500	-
[6147]	25/12/18	324	325	321	321	-2	-0.62	5,900	-
[6147]	25/12/17	325	325	322	323	+1	+0.31	7,000	-
[6147]	25/12/16	319	323	319	322	+3	+0.94	4,800	-
[6147]	25/12/15	321	321	319	319	+1	+0.31	7,600	-
[6147]	25/12/12	320	328	317	318	+1	+0.32	20,100	-
[6147]	25/12/11	317	319	316	317	+1	+0.32	3,200	-
[6147]	25/12/10	317	318	315	316	-1	-0.32	10,200	-
[6147]	25/12/09	314	317	314	317	+2	+0.63	5,000	-
[6147]	25/12/08	321	321	315	315	-4	-1.25	8,500	-
[6147]	25/12/05	315	321	313	319	+3	+0.95	25,400	-
[6147]	25/12/04	323	329	312	316	-8	-2.47	69,100	-
[6147]	25/12/03	316	368	316	324	+12	+3.85	339,500	-
[6147]	25/12/02	315	333	310	312	-4	-1.27	32,000	-
[6147]	25/12/01	319	319	316	316	-3	-0.94	1,200	-
[6147]	25/11/28	319	320	319	319	0	0.00	1,500	-
[6147]	25/11/27	318	319	316	319	+1	+0.31	1,000	-
[6147]	25/11/26	316	318	313	318	+3	+0.95	5,400	-
[6147]	25/11/25	317	317	310	315	+2	+0.64	2,800	-
[6147]	25/11/21	315	315	313	313	-1	-0.32	1,300	-
[6147]	25/11/20	314	316	314	314	0	0.00	800	-
[6147]	25/11/19	314	315	314	314	0	0.00	5,600	-
[6147]	25/11/18	314	314	314	314	0	0.00	2,900	-
[6147]	25/11/17	314	317	314	314	0	0.00	2,400	-
[6147]	25/11/14	314	319	313	314	+2	+0.64	10,500	-
[6147]	25/11/13	311	315	311	312	+1	+0.32	6,500	-
[6147]	25/11/12	309	313	307	311	+2	+0.65	2,700	-
[6147]	25/11/11	305	312	305	309	+2	+0.65	10,100	-
[6147]	25/11/10	302	311	302	307	+3	+0.99	9,200	-
[6147]	25/11/07	303	304	301	304	0	0.00	1,200	-
[6147]	25/11/06	304	307	304	304	+1	+0.33	5,300	-
[6147]	25/11/05	307	307	300	303	-5	-1.62	15,000	-
[6147]	25/11/04	310	310	307	308	+4	+1.32	2,200	-
[6147]	25/10/31	309	309	304	304	-5	-1.62	6,200	-
[6147]	25/10/30	313	313	309	309	-4	-1.28	4,600	-
[6147]	25/10/29	314	314	309	313	+3	+0.97	7,600	-
[6147]	25/10/28	315	315	310	310	-4	-1.27	2,400	-
[6147]	25/10/27	316	316	314	314	+1	+0.32	6,200	-
[6147]	25/10/24	313	314	312	313	0	0.00	2,200	-
[6147]	25/10/23	315	315	313	313	-2	-0.63	4,200	-
[6147]	25/10/22	314	316	314	315	+1	+0.32	2,000	-
[6147]	25/10/21	315	317	314	314	-2	-0.63	2,800	-
[6147]	25/10/20	315	318	315	316	0	0.00	1,900	-
[6147]	25/10/17	316	316	316	316	0	0.00	5,000	-
[6147]	25/10/16	316	316	315	316	+1	+0.32	3,300	-
[6147]	25/10/15	314	330	314	315	+1	+0.32	17,900	-
[6147]	25/10/14	312	315	312	314	-2	-0.63	3,400	-
[6147]	25/10/10	320	321	315	316	+1	+0.32	3,300	-
[6147]	25/10/09	314	325	314	315	+4	+1.29	5,000	-
[6147]	25/10/08	317	319	310	311	-8	-2.51	8,700	-
[6147]	25/10/07	318	321	313	319	+1	+0.31	11,200	-
[6147]	25/10/06	321	321	317	318	-3	-0.93	6,000	-
[6147]	25/10/03	328	328	317	321	-6	-1.83	9,100	-
[6147]	25/10/02	311	327	311	327	+16	+5.14	3,800	-
[6147]	25/10/01	316	317	311	311	-7	-2.20	7,400	-
[6147]	25/09/30	318	318	317	318	0	0.00	1,900	-
[6147]	25/09/29	320	321	318	318	-2	-0.63	12,500	-
[6147]	25/09/26	320	320	318	320	0	0.00	2,900	-
[6147]	25/09/25	320	320	318	320	0	0.00	1,600	-
[6147]	25/09/24	319	320	318	320	0	0.00	6,000	-
[6147]	25/09/22	320	321	318	320	0	0.00	2,800	-
[6147]	25/09/19	319	325	318	320	-5	-1.54	6,000	-
[6147]	25/09/18	322	325	316	325	+2	+0.62	10,800	-
[6147]	25/09/17	325	325	323	323	-2	-0.62	1,400	-
[6147]	25/09/16	325	326	325	325	0	0.00	11,000	-
[6147]	25/09/12	327	333	325	325	-2	-0.61	18,200	-
[6147]	25/09/11	325	330	324	327	0	0.00	7,000	-
[6147]	25/09/10	327	328	325	327	0	0.00	8,300	-
[6147]	25/09/09	332	332	327	327	-5	-1.51	13,600	-
[6147]	25/09/08	332	332	331	332	+1	+0.30	2,300	-
[6147]	25/09/05	333	333	330	331	-1	-0.30	3,600	-