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
[6155]	26/10/29	555	564	551	552	-5.0	-0.90	11,600	5,956,907,520
[6155]	26/10/28	564	564	553	557	0	+0.00	9,700	6,010,865,152
[6155]	26/10/27	564	564	555	557	-4.0	-0.71	2,900	6,010,865,152
[6155]	26/10/26	567	567	552	561	+2.0	+0.36	32,400	6,054,030,848
[6155]	26/10/23	565	567	545	559	-10.0	-1.76	2,700	6,032,448,000
[6155]	26/10/22	567	572	563	569	+4.0	+0.71	2,600	6,140,362,752
[6155]	26/10/21	567	578	561	565	+6.0	+1.07	3,100	6,097,197,056
[6155]	26/10/20	555	570	555	559	+1.0	+0.18	13,600	6,032,448,000
[6155]	26/10/19	551	560	550	558	+9.0	+1.64	1,800	6,021,656,576
[6155]	26/10/16	547	560	543	549	+6.0	+1.10	10,800	5,924,532,736
[6155]	26/10/15	558	558	540	543	-15.0	-2.69	8,600	5,859,784,192
[6155]	26/10/14	558	559	546	558	+2.0	+0.36	10,000	6,021,656,576
[6155]	26/10/13	551	559	550	556	+6.0	+1.09	11,800	6,000,073,216
[6155]	26/10/09	551	551	544	550	+4.0	+0.73	3,400	5,935,324,672
[6155]	26/10/08	553	553	545	546	-4.0	-0.73	1,500	5,892,158,464
[6155]	26/10/07	549	550	545	550	+3.0	+0.55	2,600	5,935,324,672
[6155]	26/10/06	548	548	547	547	+4.0	+0.74	900	5,902,949,888
[6155]	26/10/05	546	549	543	543	+1.0	+0.18	2,100	5,859,784,192
[6155]	26/10/02	544	545	540	542	-2.0	-0.37	3,800	5,848,992,256
[6155]	26/10/01	539	544	539	544	+1.0	+0.18	1,600	5,870,575,616
[6155]	26/09/30	540	543	540	543	+4.0	+0.74	1,800	5,859,784,192
[6155]	26/09/29	539	540	535	539	-4.0	-0.74	900	5,816,617,984
[6155]	26/09/28	543	544	537	543	+1.0	+0.18	2,900	5,859,784,192
[6155]	26/09/25	546	546	518	542	-1.0	-0.18	17,800	5,848,992,256
[6155]	26/09/24	540	543	536	543	+3.0	+0.56	3,000	5,859,784,192
[6155]	26/09/18	538	540	532	540	+1.0	+0.19	10,000	5,827,409,408
[6155]	26/09/17	539	539	530	539	0	+0.00	4,800	5,816,617,984
[6155]	26/09/16	539	539	532	539	0	+0.00	4,300	5,816,617,984
[6155]	26/09/15	536	539	536	539	0	+0.00	600	5,816,617,984
[6155]	26/09/14	535	539	532	539	0	+0.00	11,800	5,816,617,984
[6155]	26/09/11	542	542	528	539	-3.0	-0.55	16,900	5,816,617,984
[6155]	26/09/10	546	546	540	542	+1.0	+0.18	3,000	5,848,992,256
[6155]	26/09/09	546	546	539	541	0	+0.00	1,400	5,838,200,832
[6155]	26/09/08	545	545	539	541	+2.0	+0.37	1,700	5,838,200,832
[6155]	26/09/07	541	544	538	539	+4.0	+0.75	3,300	5,816,617,984
[6155]	26/09/04	535	538	531	535	0	+0.00	7,100	5,773,451,776
[6155]	26/09/03	535	535	530	535	-1.0	-0.19	8,700	5,773,451,776
[6155]	26/09/02	539	539	530	536	-3.0	-0.56	5,700	5,784,243,712
[6155]	26/09/01	535	544	530	539	0	+0.00	15,800	5,816,617,984
[6155]	26/08/31	538	544	537	539	-2.0	-0.37	900	5,816,617,984
[6155]	26/08/28	543	543	537	541	-1.0	-0.18	3,900	5,838,200,832
[6155]	26/08/27	536	543	536	542	+5.0	+0.93	1,000	5,848,992,256
[6155]	26/08/26	540	550	530	537	-7.0	-1.29	12,400	5,795,035,136
[6155]	26/08/25	537	548	535	544	+7.0	+1.30	3,900	5,870,575,616
[6155]	26/08/24	540	546	529	537	+2.0	+0.37	9,000	5,795,035,136
[6155]	26/08/21	549	549	535	535	-14.0	-2.55	4,900	5,773,451,776
[6155]	26/08/20	552	554	542	549	+7.0	+1.29	6,300	5,924,532,736
[6155]	26/08/19	535	550	528	542	+8.0	+1.50	11,700	5,848,992,256
[6155]	26/08/18	545	545	534	534	-11.0	-2.02	900	5,762,660,352
[6155]	26/08/17	543	548	537	545	0	+0.00	6,900	5,881,367,040
[6155]	26/08/14	539	556	532	545	+11.0	+2.06	20,300	5,881,367,040
[6155]	26/08/13	530	541	529	534	-3.0	-0.56	18,100	5,762,660,352
[6155]	26/08/12	534	537	518	537	-1.0	-0.19	10,700	5,795,035,136
[6155]	26/08/10	539	540	519	538	+19.0	+3.66	69,700	5,805,826,560
[6155]	26/08/07	504	525	504	519	+15.0	+2.98	41,000	5,600,787,968
[6155]	26/08/06	506	508	483	504	-5.0	-0.98	32,100	5,438,915,584
[6155]	26/08/05	513	513	508	509	-6.0	-1.17	6,100	5,492,873,216
[6155]	26/08/04	515	515	504	515	0	+0.00	4,900	5,557,621,760
[6155]	26/08/03	518	518	515	515	-4.0	-0.77	900	5,557,621,760
[6155]	26/07/31	514	520	514	519	+1.0	+0.19	7,600	5,600,787,968
[6155]	26/07/30	513	518	513	518	+5.0	+0.97	1,100	5,589,996,544
[6155]	26/07/29	513	513	513	513	0	+0.00	500	5,536,038,912
[6155]	26/07/28	517	520	500	513	-4.0	-0.77	9,200	5,536,038,912
[6155]	26/07/27	508	517	506	517	+9.0	+1.77	6,200	5,579,205,120
[6155]	26/07/24	509	513	506	508	-1.0	-0.20	3,000	5,482,081,280
[6155]	26/07/23	511	511	509	509	-4.0	-0.78	1,700	5,492,873,216
[6155]	26/07/22	504	513	503	513	-1.0	-0.19	900	5,536,038,912
[6155]	26/07/21	513	514	496	514	+19.0	+3.84	2,800	5,546,830,336
[6155]	26/07/17	507	510	483	495	-18	-3.51	10,700	-
[6155]	26/07/16	519	519	501	513	0	0.00	2,400	-
[6155]	26/07/15	501	515	501	513	+12	+2.40	10,800	-
[6155]	26/07/14	505	510	490	501	-12	-2.34	11,000	-
[6155]	26/07/13	520	520	501	513	-7	-1.35	28,400	-
[6155]	26/07/10	509	520	508	520	+11	+2.16	11,700	-
[6155]	26/07/09	506	509	500	509	+4	+0.79	4,300	-
[6155]	26/07/08	500	505	497	505	+9	+1.81	5,500	-
[6155]	26/07/07	493	499	491	496	+5	+1.02	9,700	-
[6155]	26/07/06	495	496	491	491	-4	-0.81	6,400	-
[6155]	26/07/03	491	495	490	495	0	0.00	5,900	-
[6155]	26/07/02	493	495	493	495	+2	+0.41	1,100	-
[6155]	26/07/01	486	494	480	493	-1	-0.20	6,900	-
[6155]	26/06/30	494	494	481	494	0	0.00	5,400	-
[6155]	26/06/29	494	495	480	494	-1	-0.20	13,200	-
[6155]	26/06/26	489	495	488	495	+7	+1.43	8,900	-
[6155]	26/06/25	480	490	478	488	－	－	10,100	-
[6155]	26/06/24	－	－	－	480	－	－	0	-
[6155]	26/06/23	479	480	479	480	+1	+0.21	1,400	-
[6155]	26/06/22	470	480	470	479	+12	+2.57	4,800	-
[6155]	26/06/19	460	467	460	467	-1	-0.21	11,000	-
[6155]	26/06/18	475	476	460	468	-5	-1.06	4,200	-
[6155]	26/06/17	474	474	470	473	0	0.00	1,100	-
[6155]	26/06/16	474	474	466	473	-1	-0.21	5,100	-
[6155]	26/06/15	472	478	464	474	-3	-0.63	3,900	-
[6155]	26/06/12	475	483	475	477	0	0.00	6,600	-
[6155]	26/06/11	478	480	470	477	-1	-0.21	4,800	-
[6155]	26/06/10	479	479	470	478	-1	-0.21	3,700	-
[6155]	26/06/09	468	479	463	479	+11	+2.35	4,000	-
[6155]	26/06/08	469	474	460	468	-4	-0.85	8,600	-
[6155]	26/06/05	483	483	460	472	-8	-1.67	11,200	-
[6155]	26/06/04	475	480	473	480	+1	+0.21	1,100	-
[6155]	26/06/03	484	484	475	479	-1	-0.21	900	-
[6155]	26/06/02	475	484	475	480	0	0.00	3,600	-
[6155]	26/06/01	482	484	474	480	-4	-0.83	2,700	-
[6155]	26/05/29	482	486	471	484	+2	+0.41	18,600	-
[6155]	26/05/28	485	489	480	482	-7	-1.43	3,300	-
[6155]	26/05/27	490	490	488	489	-1	-0.20	1,300	-
[6155]	26/05/26	490	494	482	490	+7	+1.45	12,700	-
[6155]	26/05/25	478	488	477	483	+5	+1.05	4,000	-
[6155]	26/05/22	477	480	470	478	+1.0	+0.21	3,600	-
[6155]	26/05/21	468	484	468	477	+9.0	+1.92	3,300	-
[6155]	26/05/20	478	482	468	468	-15.0	-3.11	4,300	-
[6155]	26/05/19	479	489	475	483	0	+0.00	1,100	-
[6155]	26/05/18	487	487	476	483	+3.0	+0.62	2,400	-
[6155]	26/05/15	474	480	470	480	+6.0	+1.27	3,500	-
[6155]	26/05/14	469	479	467	474	+7.0	+1.50	5,900	-
[6155]	26/05/13	474	480	466	467	+1.0	+0.21	4,800	-
[6155]	26/05/12	479	484	466	466	-9.0	-1.89	11,100	-
[6155]	26/05/11	487	490	450	475	-11.0	-2.26	43,500	-
[6155]	26/05/08	495	498	486	486	-9.0	-1.82	4,800	-
[6155]	26/05/07	497	497	490	495	0	+0.00	5,200	-
[6155]	26/05/01	494	495	491	495	+1.0	+0.20	1,200	-
[6155]	26/04/30	490	496	484	494	-4.0	-0.80	2,800	-
[6155]	26/04/28	498	498	495	498	0	+0.00	3,700	-
[6155]	26/04/27	494	498	492	498	+4	+0.81	1,900	-
[6155]	26/04/24	496	499	491	494	-2	-0.40	2,600	-
[6155]	26/04/23	496	496	492	496	0	0.00	2,400	-
[6155]	26/04/22	500	503	491	496	-2	-0.40	8,600	-
[6155]	26/04/21	494	498	487	498	+8	+1.63	4,400	-
[6155]	26/04/20	480	490	480	490	+6	+1.24	7,800	-
[6155]	26/04/17	484	484	484	484	0	0.00	200	-
[6155]	26/04/16	484	484	484	484	0	0.00	2,600	-
[6155]	26/04/15	480	484	479	484	+4	+0.83	1,500	-
[6155]	26/04/14	483	483	480	480	0	0.00	8,000	-
[6155]	26/04/13	484	486	478	480	-6	-1.23	7,400	-
[6155]	26/04/10	483	486	473	486	+6	+1.25	8,000	-
[6155]	26/04/09	479	480	470	480	0	0.00	3,500	-
[6155]	26/04/08	476	482	476	480	+8	+1.69	5,200	-
[6155]	26/04/07	476	476	468	472	-3	-0.63	5,200	-
[6155]	26/04/06	478	478	471	475	0	0.00	1,900	-
[6155]	26/04/03	473	475	470	475	+2	+0.42	2,900	-
[6155]	26/04/02	475	476	473	473	+2	+0.42	600	-
[6155]	26/04/01	469	471	468	471	+4	+0.86	1,000	-
[6155]	26/03/31	470	470	467	467	-2	-0.43	800	-
[6155]	26/03/30	468	473	465	469	-4	-0.85	2,700	-
[6155]	26/03/27	477	477	471	473	+3	+0.64	3,700	-
[6155]	26/03/26	473	476	461	470	-3	-0.63	8,600	-
[6155]	26/03/25	475	483	468	473	+1	+0.21	23,900	-
[6155]	26/03/24	470	475	470	472	0	0.00	1,000	-
[6155]	26/03/23	467	474	463	472	-2	-0.42	7,700	-
[6155]	26/03/19	475	475	470	474	-1	-0.21	9,000	-
[6155]	26/03/18	475	479	472	475	-2	-0.42	7,200	-
[6155]	26/03/17	474	478	473	477	+6	+1.27	3,800	-
[6155]	26/03/16	474	474	464	471	0	0.00	7,900	-
[6155]	26/03/13	473	477	470	471	+1	+0.21	6,200	-
[6155]	26/03/12	476	476	469	470	-7	-1.47	18,500	-
[6155]	26/03/11	477	478	469	477	+2	+0.42	18,100	-
[6155]	26/03/10	480	484	475	475	0	0.00	7,300	-
[6155]	26/03/09	471	475	466	475	+2	+0.42	6,600	-
[6155]	26/03/06	480	480	466	473	+1	+0.21	30,400	-
[6155]	26/03/05	463	478	463	472	+14	+3.06	12,000	-
[6155]	26/03/04	470	473	458	458	-15	-3.17	15,400	-
[6155]	26/03/03	480	480	472	473	-6	-1.25	9,900	-
[6155]	26/03/02	479	481	477	479	-3	-0.62	6,400	-
[6155]	26/02/27	487	488	480	482	-5	-1.03	9,700	-
[6155]	26/02/26	487	487	480	487	0	0.00	8,700	-
[6155]	26/02/25	485	488	481	487	-3	-0.61	4,300	-
[6155]	26/02/24	490	490	485	490	-1	-0.20	1,900	-
[6155]	26/02/20	493	493	484	491	+4	+0.82	4,000	-
[6155]	26/02/19	489	491	483	487	+1	+0.21	5,300	-
[6155]	26/02/18	486	495	472	486	0	0.00	35,700	-
[6155]	26/02/17	493	497	485	486	-5	-1.02	31,600	-
[6155]	26/02/16	483	495	483	491	+8	+1.66	4,100	-
[6155]	26/02/13	485	485	479	483	-3	-0.62	22,100	-
[6155]	26/02/12	486	490	478	486	+7	+1.46	12,700	-
[6155]	26/02/10	483	483	465	479	-2	-0.42	42,600	-
[6155]	26/02/09	479	486	478	481	-2	-0.41	7,900	-
[6155]	26/02/06	489	491	481	483	+2	+0.42	3,500	-
[6155]	26/02/05	486	486	479	481	-3	-0.62	4,900	-
[6155]	26/02/04	482	484	476	484	+3	+0.62	10,100	-
[6155]	26/02/03	478	484	477	481	+2	+0.42	7,300	-
[6155]	26/02/02	499	499	470	479	-21	-4.20	19,600	-
[6155]	26/01/30	504	504	492	500	-8	-1.57	2,700	-
[6155]	26/01/29	498	508	491	508	+10	+2.01	6,600	-
[6155]	26/01/28	502	502	491	498	+4	+0.81	7,900	-
[6155]	26/01/27	482	501	482	494	+13	+2.70	7,900	-
[6155]	26/01/26	481	483	480	481	0	0.00	4,500	-
[6155]	26/01/23	486	486	481	481	-7	-1.43	3,700	-
[6155]	26/01/22	490	490	485	488	+5	+1.04	1,100	-
[6155]	26/01/21	485	486	483	483	-4	-0.82	1,900	-
[6155]	26/01/20	486	489	485	487	+1	+0.21	2,900	-
[6155]	26/01/19	488	488	483	486	-7	-1.42	4,100	-
[6155]	26/01/16	500	500	486	493	-7	-1.40	8,200	-
[6155]	26/01/15	502	502	494	500	+4	+0.81	3,200	-
[6155]	26/01/14	502	502	492	496	+1	+0.20	3,500	-
[6155]	26/01/13	488	513	488	495	+7	+1.43	25,800	-
[6155]	26/01/09	491	491	477	488	0	0.00	10,300	-
[6155]	26/01/08	489	489	482	488	0	0.00	3,700	-
[6155]	26/01/07	484	488	483	488	+4	+0.83	2,200	-
[6155]	26/01/06	477	485	477	484	+7	+1.47	5,300	-
[6155]	26/01/05	485	485	474	477	-2	-0.42	4,600	-
[6155]	25/12/30	475	480	467	479	+4	+0.84	4,600	-
[6155]	25/12/29	483	484	471	475	-1	-0.21	11,900	-
[6155]	25/12/26	480	480	470	476	+2	+0.42	26,300	-
[6155]	25/12/25	465	482	460	474	+17	+3.72	19,200	-
[6155]	25/12/24	477	482	457	457	-20	-4.19	90,600	-
[6155]	25/12/23	473	477	467	477	+4	+0.85	19,800	-
[6155]	25/12/22	478	478	467	473	-21	-4.25	44,800	-
[6155]	25/12/19	496	499	486	494	0	0.00	7,100	-
[6155]	25/12/18	509	509	494	494	-8	-1.59	10,000	-
[6155]	25/12/17	496	506	495	502	+8	+1.62	4,000	-
[6155]	25/12/16	504	510	491	494	-13	-2.56	15,600	-
[6155]	25/12/15	523	523	503	507	+2	+0.40	10,400	-
[6155]	25/12/12	515	518	494	505	-20	-3.81	26,500	-
[6155]	25/12/11	519	525	503	525	+13	+2.54	18,700	-
[6155]	25/12/10	510	517	507	512	+10	+1.99	4,200	-
[6155]	25/12/09	505	507	494	502	-3	-0.59	14,000	-
[6155]	25/12/08	519	519	496	505	-9	-1.75	13,400	-
[6155]	25/12/05	526	526	514	514	-2	-0.39	3,900	-
[6155]	25/12/04	516	520	508	516	+9	+1.78	7,900	-
[6155]	25/12/03	514	517	506	507	-5	-0.98	1,000	-
[6155]	25/12/02	512	520	501	512	-2	-0.39	9,600	-
[6155]	25/12/01	531	531	502	514	-21	-3.93	15,700	-
[6155]	25/11/28	545	549	532	535	+10	+1.90	41,700	-
[6155]	25/11/27	500	525	500	525	+27	+5.42	27,600	-
[6155]	25/11/26	489	500	489	498	+1	+0.20	14,900	-
[6155]	25/11/25	505	505	492	497	-1	-0.20	4,400	-
[6155]	25/11/21	487	499	487	498	-4	-0.80	8,700	-
[6155]	25/11/20	486	502	479	502	+24	+5.02	8,800	-
[6155]	25/11/19	474	484	472	478	+4	+0.84	2,200	-
[6155]	25/11/18	474	483	470	474	-5	-1.04	4,500	-
[6155]	25/11/17	493	493	475	479	-10	-2.04	5,100	-
[6155]	25/11/14	471	494	470	489	+11	+2.30	8,500	-
[6155]	25/11/13	476	497	475	478	-2	-0.42	21,900	-
[6155]	25/11/12	480	483	470	480	-2	-0.41	27,700	-
[6155]	25/11/11	476	485	473	482	-30	-5.86	55,000	-
[6155]	25/11/10	485	518	481	512	+32	+6.67	89,700	-
[6155]	25/11/07	480	483	477	480	-2	-0.41	4,600	-
[6155]	25/11/06	478	482	475	482	+9	+1.90	2,800	-
[6155]	25/11/05	486	486	473	473	-5	-1.05	5,200	-
[6155]	25/11/04	471	479	469	478	+5	+1.06	9,200	-
[6155]	25/10/31	475	478	463	473	-6	-1.25	5,600	-
[6155]	25/10/30	466	479	465	479	+18	+3.90	13,900	-
[6155]	25/10/29	470	472	460	461	-7	-1.50	22,000	-
[6155]	25/10/28	470	470	465	468	-1	-0.21	7,900	-
[6155]	25/10/27	488	488	463	469	-17	-3.50	21,900	-
[6155]	25/10/24	475	488	474	486	+11	+2.32	22,400	-
[6155]	25/10/23	465	475	464	475	+9	+1.93	10,400	-
[6155]	25/10/22	462	468	462	466	+1	+0.22	5,700	-
[6155]	25/10/21	460	465	460	465	+5	+1.09	5,600	-
[6155]	25/10/20	460	462	460	460	0	0.00	9,400	-
[6155]	25/10/17	452	465	451	460	+4	+0.88	7,000	-
[6155]	25/10/16	453	458	453	456	+4	+0.88	3,400	-
[6155]	25/10/15	448	456	448	452	+4	+0.89	900	-
[6155]	25/10/14	459	469	445	448	-12	-2.61	17,300	-
[6155]	25/10/10	461	461	456	460	0	0.00	3,800	-
[6155]	25/10/09	464	464	457	460	-1	-0.22	2,900	-
[6155]	25/10/08	459	474	458	461	+3	+0.66	18,500	-
[6155]	25/10/07	459	459	455	458	+3	+0.66	4,300	-
[6155]	25/10/06	457	458	455	455	-12	-2.57	14,400	-
[6155]	25/10/03	457	469	456	467	+9	+1.97	40,000	-
[6155]	25/10/02	462	463	457	458	-6	-1.29	3,500	-
[6155]	25/10/01	466	466	462	464	-2	-0.43	7,100	-
[6155]	25/09/30	470	472	463	466	-6	-1.27	9,800	-
[6155]	25/09/29	480	483	472	472	-14	-2.88	12,400	-
[6155]	25/09/26	484	486	481	486	+5	+1.04	9,400	-
[6155]	25/09/25	480	485	479	481	-7	-1.43	11,800	-
[6155]	25/09/24	490	492	487	488	-2	-0.41	3,900	-
[6155]	25/09/22	490	491	487	490	-4	-0.81	4,300	-
[6155]	25/09/19	490	494	487	494	+4	+0.82	13,100	-
[6155]	25/09/18	493	493	488	490	-6	-1.21	6,100	-
[6155]	25/09/17	502	502	496	496	-10	-1.98	5,100	-
[6155]	25/09/16	509	509	500	506	-5	-0.98	3,300	-
[6155]	25/09/12	510	515	497	511	-6	-1.16	15,900	-
[6155]	25/09/11	502	517	501	517	+15	+2.99	19,900	-
[6155]	25/09/10	497	525	495	502	+7	+1.41	65,600	-
[6155]	25/09/09	497	498	494	495	-2	-0.40	3,500	-
[6155]	25/09/08	498	500	496	497	+1	+0.20	2,900	-
[6155]	25/09/05	500	500	496	496	-5	-1.00	1,700	-