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
[6157]	26/10/29	796	802	789	798	+1.0	+0.13	244,000	18,738,694,144
[6157]	26/10/28	805	812	797	797	-8.0	-0.99	90,100	18,715,211,776
[6157]	26/10/27	792	810	791	805	+15.0	+1.90	90,100	18,903,068,672
[6157]	26/10/26	789	794	784	790	+2.0	+0.25	79,000	18,550,837,248
[6157]	26/10/23	780	791	775	788	0	+0.00	151,400	18,503,872,512
[6157]	26/10/22	789	793	783	788	0	+0.00	82,800	18,503,872,512
[6157]	26/10/21	787	795	786	788	+2.0	+0.25	36,200	18,503,872,512
[6157]	26/10/20	800	800	783	786	-11.0	-1.38	65,200	18,456,907,776
[6157]	26/10/19	803	803	792	797	+1.0	+0.13	65,300	18,715,211,776
[6157]	26/10/16	794	800	793	796	+9.0	+1.14	64,500	18,691,729,408
[6157]	26/10/15	812	816	787	787	-33.0	-4.02	180,300	18,480,390,144
[6157]	26/10/14	811	821	811	820	+7.0	+0.86	52,700	19,255,298,048
[6157]	26/10/13	807	816	807	813	+13.0	+1.62	41,000	19,090,923,520
[6157]	26/10/09	786	804	786	800	+8.0	+1.01	84,400	18,785,656,832
[6157]	26/10/08	804	804	792	792	-15.0	-1.86	141,400	18,597,801,984
[6157]	26/10/07	806	812	805	807	-4.0	-0.49	56,900	18,950,031,360
[6157]	26/10/06	807	815	806	811	+4.0	+0.50	43,900	19,043,960,832
[6157]	26/10/05	806	812	806	807	-3.0	-0.37	36,500	18,950,031,360
[6157]	26/10/02	808	821	808	810	-6.0	-0.74	36,800	19,020,478,464
[6157]	26/10/01	808	822	806	816	+4.0	+0.49	69,500	19,161,370,624
[6157]	26/09/30	800	818	798	812	+8.0	+1.00	98,200	19,067,443,200
[6157]	26/09/29	803	810	800	804	-14.0	-1.71	85,500	18,879,586,304
[6157]	26/09/28	816	823	814	818	-2.0	-0.24	90,500	19,208,335,360
[6157]	26/09/25	817	823	816	820	+3.0	+0.37	54,700	19,255,298,048
[6157]	26/09/24	815	820	813	817	0	+0.00	72,500	19,184,852,992
[6157]	26/09/18	816	819	813	817	-1.0	-0.12	34,000	19,184,852,992
[6157]	26/09/17	820	824	814	818	-3.0	-0.37	50,300	19,208,335,360
[6157]	26/09/16	817	824	817	821	+2.0	+0.24	29,500	19,278,780,416
[6157]	26/09/15	811	823	807	819	+7.0	+0.86	40,300	19,231,817,728
[6157]	26/09/14	802	814	799	812	+10.0	+1.25	75,700	19,067,443,200
[6157]	26/09/11	796	805	792	802	-5.0	-0.62	122,200	18,832,621,568
[6157]	26/09/10	805	809	801	807	-1.0	-0.12	66,100	18,950,031,360
[6157]	26/09/09	811	813	805	808	-5.0	-0.62	92,000	18,973,513,728
[6157]	26/09/08	825	825	813	813	-19.0	-2.28	84,700	19,090,923,520
[6157]	26/09/07	833	836	826	832	-6.0	-0.72	55,800	19,537,084,416
[6157]	26/09/04	818	839	816	838	+20.0	+2.44	78,400	19,677,976,576
[6157]	26/09/03	820	825	816	818	0	+0.00	64,200	19,208,335,360
[6157]	26/09/02	831	831	818	818	-24.0	-2.85	111,100	19,208,335,360
[6157]	26/09/01	842	844	836	842	-5.0	-0.59	104,000	19,771,904,000
[6157]	26/08/31	849	851	839	847	-2.0	-0.24	97,100	19,889,315,840
[6157]	26/08/28	851	862	842	849	-2.0	-0.24	143,700	19,936,278,528
[6157]	26/08/27	854	859	844	851	-9.0	-1.05	51,200	19,983,243,264
[6157]	26/08/26	849	861	842	860	+10.0	+1.18	63,000	20,194,582,528
[6157]	26/08/25	851	851	842	850	-6.0	-0.70	36,000	19,959,760,896
[6157]	26/08/24	855	859	843	856	+2.0	+0.23	71,900	20,100,653,056
[6157]	26/08/21	857	857	842	854	-3.0	-0.35	64,800	20,053,690,368
[6157]	26/08/20	850	857	840	857	+8.0	+0.94	64,200	20,124,135,424
[6157]	26/08/19	868	868	842	849	-26.0	-2.97	104,000	19,936,278,528
[6157]	26/08/18	877	887	870	875	-3.0	-0.34	123,200	20,546,813,952
[6157]	26/08/17	860	893	860	878	+22.0	+2.57	136,500	20,617,259,008
[6157]	26/08/14	849	857	842	856	+6.0	+0.71	59,600	20,100,653,056
[6157]	26/08/13	872	876	846	850	-15.0	-1.73	69,800	19,959,760,896
[6157]	26/08/12	860	865	850	865	+8.0	+0.93	64,000	20,311,992,320
[6157]	26/08/10	865	869	850	857	-7.0	-0.81	57,100	20,124,135,424
[6157]	26/08/07	845	866	844	864	+31.0	+3.72	98,300	20,288,509,952
[6157]	26/08/06	845	857	827	833	-8.0	-0.95	113,400	19,560,566,784
[6157]	26/08/05	828	855	821	841	+12.0	+1.45	142,300	19,748,421,632
[6157]	26/08/04	798	834	792	829	+16.0	+1.97	208,100	19,466,637,312
[6157]	26/08/03	835	837	812	813	-149.0	-15.49	456,000	19,090,923,520
[6157]	26/07/31	947	970	938	962	+45.0	+4.91	110,700	22,589,753,344
[6157]	26/07/30	890	927	886	917	+19.0	+2.12	92,200	21,533,059,072
[6157]	26/07/29	923	932	875	898	-18.0	-1.97	108,700	21,086,900,224
[6157]	26/07/28	954	954	903	916	-39.0	-4.08	122,200	21,509,578,752
[6157]	26/07/27	960	972	949	955	+1.0	+0.10	39,700	22,425,378,816
[6157]	26/07/24	950	963	925	954	-2.0	-0.21	81,100	22,401,896,448
[6157]	26/07/23	949	957	946	956	+4.0	+0.42	38,000	22,448,861,184
[6157]	26/07/22	975	976	948	952	-15.0	-1.55	51,000	22,354,931,712
[6157]	26/07/21	977	978	953	967	-7.0	-0.72	72,900	22,707,163,136
[6157]	26/07/17	987	1,000	951	974	-31	-3.08	92,700	-
[6157]	26/07/16	1,011	1,020	999	1,005	-19	-1.86	53,900	-
[6157]	26/07/15	1,006	1,024	998	1,024	+28	+2.81	49,600	-
[6157]	26/07/14	983	1,010	978	996	+13	+1.32	50,900	-
[6157]	26/07/13	980	1,027	980	983	+18	+1.87	77,200	-
[6157]	26/07/10	958	977	950	965	+17	+1.79	48,700	-
[6157]	26/07/09	961	965	948	948	-6	-0.63	36,700	-
[6157]	26/07/08	941	971	941	954	+8	+0.85	62,900	-
[6157]	26/07/07	962	964	946	946	-16	-1.66	24,300	-
[6157]	26/07/06	944	978	941	962	+18	+1.91	65,600	-
[6157]	26/07/03	926	948	918	944	+32	+3.51	73,500	-
[6157]	26/07/02	925	932	911	912	-9	-0.98	26,900	-
[6157]	26/07/01	926	938	921	921	-4	-0.43	22,600	-
[6157]	26/06/30	935	936	924	925	-13	-1.39	34,200	-
[6157]	26/06/29	950	963	932	938	-1	-0.11	46,300	-
[6157]	26/06/26	934	952	930	939	0	0.00	36,400	-
[6157]	26/06/25	911	946	899	939	+42	+4.68	67,200	-
[6157]	26/06/24	907	924	893	897	-17	-1.86	53,000	-
[6157]	26/06/23	965	984	914	914	-26	-2.77	112,800	-
[6157]	26/06/22	916	944	905	940	+22	+2.40	96,500	-
[6157]	26/06/19	919	924	910	918	-6	-0.65	27,000	-
[6157]	26/06/18	910	932	904	924	+10	+1.09	68,600	-
[6157]	26/06/17	854	915	854	914	+60	+7.03	107,400	-
[6157]	26/06/16	865	867	854	854	-14	-1.61	24,000	-
[6157]	26/06/15	859	871	857	868	+9	+1.05	40,300	-
[6157]	26/06/12	859	868	852	859	+6	+0.70	48,700	-
[6157]	26/06/11	850	859	846	853	+3	+0.35	52,800	-
[6157]	26/06/10	853	859	849	850	-3	-0.35	53,300	-
[6157]	26/06/09	848	859	848	853	+8	+0.95	39,200	-
[6157]	26/06/08	867	867	843	845	-35	-3.98	80,900	-
[6157]	26/06/05	869	885	868	880	+11	+1.27	38,700	-
[6157]	26/06/04	862	876	858	869	-4	-0.46	36,900	-
[6157]	26/06/03	863	878	857	873	+1	+0.11	35,700	-
[6157]	26/06/02	860	882	846	872	+26	+3.07	72,600	-
[6157]	26/06/01	860	861	841	846	-19	-2.20	48,800	-
[6157]	26/05/29	872	881	865	865	-14	-1.59	86,700	-
[6157]	26/05/28	873	887	870	879	-2	-0.23	58,800	-
[6157]	26/05/27	894	894	875	881	-5	-0.56	77,700	-
[6157]	26/05/26	894	901	885	886	-23	-2.53	40,800	-
[6157]	26/05/25	881	912	880	909	+28	+3.18	84,800	-
[6157]	26/05/22	886	889	876	881	-11.0	-1.23	36,800	-
[6157]	26/05/21	893	895	883	892	-1.0	-0.11	37,100	-
[6157]	26/05/20	893	893	869	893	-15.0	-1.65	60,800	-
[6157]	26/05/19	850	911	850	908	+63.0	+7.46	105,900	-
[6157]	26/05/18	850	855	844	845	-4.0	-0.47	61,000	-
[6157]	26/05/15	880	881	832	849	-61.0	-6.70	132,700	-
[6157]	26/05/14	914	938	907	910	+4.0	+0.44	59,900	-
[6157]	26/05/13	910	912	894	906	+1.0	+0.11	49,400	-
[6157]	26/05/12	900	918	900	905	+10.0	+1.12	67,100	-
[6157]	26/05/11	892	903	887	895	+8.0	+0.90	47,600	-
[6157]	26/05/08	875	890	865	887	+3.0	+0.34	65,100	-
[6157]	26/05/07	893	899	881	884	+10.0	+1.14	42,300	-
[6157]	26/05/01	865	874	860	874	+7.0	+0.81	48,100	-
[6157]	26/04/30	872	878	863	867	-14.0	-1.59	71,200	-
[6157]	26/04/28	897	902	874	881	-6.0	-0.68	139,300	-
[6157]	26/04/27	919	922	886	887	-33	-3.59	106,600	-
[6157]	26/04/24	923	938	910	920	-8	-0.86	100,800	-
[6157]	26/04/23	938	949	924	928	-9	-0.96	106,100	-
[6157]	26/04/22	966	969	929	937	-29	-3.00	211,700	-
[6157]	26/04/21	904	966	904	966	+144	+17.52	722,600	-
[6157]	26/04/20	825	826	821	822	-4	-0.48	18,100	-
[6157]	26/04/17	828	832	823	826	-7	-0.84	15,500	-
[6157]	26/04/16	833	838	830	833	-2	-0.24	21,000	-
[6157]	26/04/15	835	844	831	835	+5	+0.60	24,600	-
[6157]	26/04/14	832	835	825	830	-2	-0.24	18,500	-
[6157]	26/04/13	840	845	830	832	-8	-0.95	32,700	-
[6157]	26/04/10	846	854	840	840	-5	-0.59	38,800	-
[6157]	26/04/09	858	860	845	845	-12	-1.40	28,700	-
[6157]	26/04/08	857	859	848	857	+15	+1.78	25,000	-
[6157]	26/04/07	834	842	832	842	+10	+1.20	16,800	-
[6157]	26/04/06	826	834	826	832	+6	+0.73	18,300	-
[6157]	26/04/03	827	838	824	826	-6	-0.72	24,200	-
[6157]	26/04/02	842	854	826	832	-9	-1.07	74,600	-
[6157]	26/04/01	835	843	825	841	+19	+2.31	46,700	-
[6157]	26/03/31	823	832	819	822	-6	-0.72	38,700	-
[6157]	26/03/30	834	835	824	828	-47	-5.37	100,200	-
[6157]	26/03/27	865	875	852	875	+9	+1.04	63,600	-
[6157]	26/03/26	878	878	855	866	-4	-0.46	30,100	-
[6157]	26/03/25	865	877	865	870	+14	+1.64	33,700	-
[6157]	26/03/24	854	861	848	856	+17	+2.03	36,200	-
[6157]	26/03/23	862	862	839	839	-38	-4.33	82,900	-
[6157]	26/03/19	896	900	877	877	-24	-2.66	54,400	-
[6157]	26/03/18	894	904	894	901	+11	+1.24	27,100	-
[6157]	26/03/17	886	903	886	890	+8	+0.91	47,000	-
[6157]	26/03/16	860	885	860	882	+22	+2.56	51,700	-
[6157]	26/03/13	865	869	860	860	-11	-1.26	56,300	-
[6157]	26/03/12	907	907	870	871	-42	-4.60	62,900	-
[6157]	26/03/11	922	924	913	913	-4	-0.44	31,100	-
[6157]	26/03/10	901	923	896	917	+23	+2.57	65,400	-
[6157]	26/03/09	900	900	872	894	-21	-2.30	112,300	-
[6157]	26/03/06	911	920	904	915	-2	-0.22	63,600	-
[6157]	26/03/05	900	923	900	917	+42	+4.80	62,800	-
[6157]	26/03/04	893	898	860	875	-33	-3.63	159,900	-
[6157]	26/03/03	922	923	902	908	-19	-2.05	116,700	-
[6157]	26/03/02	927	936	918	927	-13	-1.38	40,000	-
[6157]	26/02/27	926	941	923	940	+20	+2.17	34,400	-
[6157]	26/02/26	925	930	920	920	-5	-0.54	39,200	-
[6157]	26/02/25	941	941	919	925	-16	-1.70	45,700	-
[6157]	26/02/24	914	946	911	941	+30	+3.29	89,300	-
[6157]	26/02/20	917	917	905	911	-8	-0.87	36,700	-
[6157]	26/02/19	917	919	910	919	+2	+0.22	46,300	-
[6157]	26/02/18	905	918	905	917	+12	+1.33	30,500	-
[6157]	26/02/17	922	922	905	905	-17	-1.84	33,400	-
[6157]	26/02/16	907	922	900	922	+10	+1.10	44,700	-
[6157]	26/02/13	915	920	906	912	-3	-0.33	35,000	-
[6157]	26/02/12	922	925	915	915	-8	-0.87	46,800	-
[6157]	26/02/10	916	937	912	923	+7	+0.76	55,000	-
[6157]	26/02/09	915	917	907	916	+12	+1.33	33,100	-
[6157]	26/02/06	902	904	888	904	+1	+0.11	43,600	-
[6157]	26/02/05	905	908	900	903	+1	+0.11	46,700	-
[6157]	26/02/04	871	905	871	902	+31	+3.56	80,100	-
[6157]	26/02/03	850	871	847	871	+22	+2.59	61,100	-
[6157]	26/02/02	842	869	842	849	+10	+1.19	65,900	-
[6157]	26/01/30	854	854	834	839	-6	-0.71	63,400	-
[6157]	26/01/29	864	865	845	845	-19	-2.20	91,200	-
[6157]	26/01/28	857	885	857	864	+8	+0.93	104,500	-
[6157]	26/01/27	864	869	855	856	-5	-0.58	46,700	-
[6157]	26/01/26	880	880	861	861	-24	-2.71	48,800	-
[6157]	26/01/23	891	896	883	885	-6	-0.67	27,300	-
[6157]	26/01/22	886	899	885	891	+8	+0.91	29,400	-
[6157]	26/01/21	877	888	871	883	-1	-0.11	38,600	-
[6157]	26/01/20	893	893	882	884	-9	-1.01	29,500	-
[6157]	26/01/19	910	910	888	893	-13	-1.43	47,100	-
[6157]	26/01/16	885	906	884	906	+13	+1.46	67,500	-
[6157]	26/01/15	885	896	882	893	-1	-0.11	31,400	-
[6157]	26/01/14	876	896	875	894	+16	+1.82	31,100	-
[6157]	26/01/13	881	883	873	878	+5	+0.57	34,200	-
[6157]	26/01/09	874	876	870	873	+1	+0.11	18,300	-
[6157]	26/01/08	872	878	870	872	+1	+0.11	24,900	-
[6157]	26/01/07	875	885	871	871	-8	-0.91	22,200	-
[6157]	26/01/06	877	885	873	879	+5	+0.57	20,200	-
[6157]	26/01/05	880	888	871	874	+1	+0.11	68,700	-
[6157]	25/12/30	870	878	866	873	+8	+0.92	24,600	-
[6157]	25/12/29	880	880	861	865	-15	-1.70	47,300	-
[6157]	25/12/26	874	883	873	880	+11	+1.27	39,000	-
[6157]	25/12/25	870	873	865	869	+2	+0.23	47,800	-
[6157]	25/12/24	904	904	864	867	-39	-4.30	67,900	-
[6157]	25/12/23	906	914	900	906	+7	+0.78	48,200	-
[6157]	25/12/22	907	907	897	899	-3	-0.33	31,000	-
[6157]	25/12/19	892	902	891	902	+14	+1.58	54,900	-
[6157]	25/12/18	874	891	874	888	+10	+1.14	50,900	-
[6157]	25/12/17	870	879	870	878	+8	+0.92	33,400	-
[6157]	25/12/16	871	872	861	870	0	0.00	52,900	-
[6157]	25/12/15	869	876	869	870	+1	+0.12	32,500	-
[6157]	25/12/12	875	876	869	869	+2	+0.23	22,000	-
[6157]	25/12/11	872	873	866	867	-3	-0.34	31,000	-
[6157]	25/12/10	873	878	868	870	+1	+0.12	35,100	-
[6157]	25/12/09	853	870	853	869	+19	+2.24	60,400	-
[6157]	25/12/08	849	853	848	850	+4	+0.47	22,800	-
[6157]	25/12/05	850	854	846	846	-7	-0.82	32,400	-
[6157]	25/12/04	849	860	849	853	+5	+0.59	56,100	-
[6157]	25/12/03	853	854	845	848	-2	-0.24	69,900	-
[6157]	25/12/02	842	852	838	850	+7	+0.83	45,300	-
[6157]	25/12/01	851	854	843	843	-7	-0.82	38,200	-
[6157]	25/11/28	847	853	846	850	-1	-0.12	37,900	-
[6157]	25/11/27	852	855	847	851	-1	-0.12	37,500	-
[6157]	25/11/26	850	855	849	852	+4	+0.47	51,600	-
[6157]	25/11/25	851	853	844	848	-6	-0.70	49,700	-
[6157]	25/11/21	847	854	847	854	+4	+0.47	34,000	-
[6157]	25/11/20	849	855	848	850	+8	+0.95	54,500	-
[6157]	25/11/19	846	853	833	842	-4	-0.47	67,800	-
[6157]	25/11/18	845	851	841	846	-4	-0.47	74,700	-
[6157]	25/11/17	851	855	845	850	+5	+0.59	52,500	-
[6157]	25/11/14	850	853	840	845	-7	-0.82	71,000	-
[6157]	25/11/13	845	855	844	852	+5	+0.59	76,400	-
[6157]	25/11/12	835	848	835	847	+11	+1.32	44,200	-
[6157]	25/11/11	844	844	826	836	-9	-1.07	60,600	-
[6157]	25/11/10	840	852	837	845	+8	+0.96	70,200	-
[6157]	25/11/07	835	838	830	837	+1	+0.12	65,800	-
[6157]	25/11/06	830	844	825	836	+10	+1.21	94,000	-
[6157]	25/11/05	824	834	817	826	+6	+0.73	142,300	-
[6157]	25/11/04	770	822	770	820	+54	+7.05	211,600	-
[6157]	25/10/31	765	769	758	766	0	0.00	58,200	-
[6157]	25/10/30	766	773	766	766	+1	+0.13	58,700	-
[6157]	25/10/29	783	783	763	765	-22	-2.80	57,800	-
[6157]	25/10/28	787	797	781	787	-5	-0.63	41,900	-
[6157]	25/10/27	790	792	783	792	+10	+1.28	43,300	-
[6157]	25/10/24	785	786	780	782	-2	-0.26	20,500	-
[6157]	25/10/23	788	792	780	784	-11	-1.38	40,800	-
[6157]	25/10/22	775	795	775	795	+15	+1.92	110,800	-
[6157]	25/10/21	780	784	776	780	+6	+0.78	41,700	-
[6157]	25/10/20	768	774	765	774	+15	+1.98	35,100	-
[6157]	25/10/17	761	763	759	759	-1	-0.13	27,900	-
[6157]	25/10/16	763	765	753	760	-5	-0.65	52,800	-
[6157]	25/10/15	752	766	752	765	+14	+1.86	35,100	-
[6157]	25/10/14	764	768	748	751	-4	-0.53	96,500	-
[6157]	25/10/10	770	770	755	755	-21	-2.71	107,500	-
[6157]	25/10/09	780	784	772	776	-5	-0.64	112,000	-
[6157]	25/10/08	782	789	781	781	-4	-0.51	32,100	-
[6157]	25/10/07	785	793	781	785	+3	+0.38	39,800	-
[6157]	25/10/06	788	789	779	782	+6	+0.77	42,400	-
[6157]	25/10/03	773	779	772	776	-2	-0.26	30,800	-
[6157]	25/10/02	777	781	769	778	-3	-0.38	61,600	-
[6157]	25/10/01	790	792	777	781	-12	-1.51	81,900	-
[6157]	25/09/30	798	802	793	793	-4	-0.50	53,900	-
[6157]	25/09/29	810	812	797	797	-29	-3.51	71,300	-
[6157]	25/09/26	820	826	820	826	+6	+0.73	65,200	-
[6157]	25/09/25	819	822	818	820	0	0.00	38,700	-
[6157]	25/09/24	823	825	818	820	-7	-0.85	40,100	-
[6157]	25/09/22	825	834	823	827	+5	+0.61	39,700	-
[6157]	25/09/19	845	850	816	822	-22	-2.61	59,400	-
[6157]	25/09/18	838	847	832	844	+2	+0.24	39,200	-
[6157]	25/09/17	851	856	840	842	-14	-1.64	59,000	-
[6157]	25/09/16	843	857	841	856	+13	+1.54	74,200	-
[6157]	25/09/12	846	849	840	843	0	0.00	70,900	-
[6157]	25/09/11	830	843	830	843	+13	+1.57	79,900	-
[6157]	25/09/10	817	830	817	830	+14	+1.72	61,700	-
[6157]	25/09/09	820	825	806	816	+1	+0.12	66,900	-
[6157]	25/09/08	801	815	794	815	+38	+4.89	135,600	-
[6157]	25/09/05	774	778	772	777	-1	-0.13	28,500	-