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
[6165]	26/10/29	565	575	553	560	0	+0.00	189,600	15,420,227,584
[6165]	26/10/28	558	563	558	560	-4.0	-0.71	70,700	15,420,227,584
[6165]	26/10/27	564	570	563	564	+7.0	+1.26	47,400	15,530,372,096
[6165]	26/10/26	564	569	557	557	-7.0	-1.24	51,800	15,337,618,432
[6165]	26/10/23	570	570	546	564	-11.0	-1.91	121,100	15,530,372,096
[6165]	26/10/22	582	583	571	575	-4.0	-0.69	69,900	15,833,269,248
[6165]	26/10/21	573	584	573	579	+6.0	+1.05	64,100	15,943,413,760
[6165]	26/10/20	588	590	566	573	-20.0	-3.37	170,800	15,778,196,480
[6165]	26/10/19	599	599	585	593	-10.0	-1.66	131,100	16,328,919,040
[6165]	26/10/16	600	610	588	603	+9.0	+1.52	115,300	16,604,280,832
[6165]	26/10/15	618	618	583	594	-24.0	-3.88	339,400	16,356,455,424
[6165]	26/10/14	612	627	602	618	+15.0	+2.49	276,200	17,017,322,496
[6165]	26/10/13	578	608	574	603	+31.0	+5.42	302,300	16,604,280,832
[6165]	26/10/09	555	576	554	572	+18.0	+3.25	212,400	15,750,661,120
[6165]	26/10/08	562	562	550	554	-8.0	-1.42	76,200	15,255,010,304
[6165]	26/10/07	557	565	554	562	+4.0	+0.72	87,600	15,475,299,328
[6165]	26/10/06	550	559	546	558	+12.0	+2.20	113,100	15,365,154,816
[6165]	26/10/05	539	553	539	546	+23.0	+4.40	103,800	15,034,721,280
[6165]	26/10/02	540	540	519	523	-17.0	-3.15	75,700	14,401,390,592
[6165]	26/10/01	546	546	538	540	-3.0	-0.55	19,400	14,869,505,024
[6165]	26/09/30	540	546	538	543	+1.0	+0.18	35,900	14,952,113,152
[6165]	26/09/29	552	552	542	542	-13.0	-2.34	33,900	14,924,576,768
[6165]	26/09/28	552	559	552	555	+3.0	+0.54	56,400	15,282,546,688
[6165]	26/09/25	550	554	543	552	+2.0	+0.36	81,700	15,199,938,560
[6165]	26/09/24	545	553	545	550	+7.0	+1.29	99,500	15,144,865,792
[6165]	26/09/18	540	545	538	543	+4.0	+0.74	28,900	14,952,113,152
[6165]	26/09/17	536	540	534	539	+7.0	+1.32	31,800	14,841,968,640
[6165]	26/09/16	533	536	530	532	-1.0	-0.19	24,800	14,649,216,000
[6165]	26/09/15	528	533	526	533	+7.0	+1.33	30,700	14,676,752,384
[6165]	26/09/14	520	527	514	526	+5.0	+0.96	61,200	14,483,998,720
[6165]	26/09/11	521	524	516	521	-9.0	-1.70	60,100	14,346,318,848
[6165]	26/09/10	536	536	525	530	-5.0	-0.93	35,900	14,594,143,232
[6165]	26/09/09	537	542	533	535	-2.0	-0.37	50,900	14,731,824,128
[6165]	26/09/08	554	554	537	537	-16.0	-2.89	46,400	14,786,896,896
[6165]	26/09/07	557	562	550	553	-2.0	-0.36	48,300	15,227,473,920
[6165]	26/09/04	550	560	545	555	+9.0	+1.65	79,500	15,282,546,688
[6165]	26/09/03	546	550	539	546	+3.0	+0.55	92,800	15,034,721,280
[6165]	26/09/02	547	547	537	543	-11.0	-1.99	103,400	14,952,113,152
[6165]	26/09/01	555	555	547	554	-1.0	-0.18	30,800	15,255,010,304
[6165]	26/08/31	549	556	546	555	+7.0	+1.28	83,800	15,282,546,688
[6165]	26/08/28	552	556	547	548	-5.0	-0.90	66,700	15,089,794,048
[6165]	26/08/27	561	563	550	553	-8.0	-1.43	74,600	15,227,473,920
[6165]	26/08/26	559	562	554	561	-1.0	-0.18	105,800	15,447,762,944
[6165]	26/08/25	555	573	555	562	+35.0	+6.64	336,800	15,475,299,328
[6165]	26/08/24	527	533	523	527	+1.0	+0.19	23,800	14,511,535,104
[6165]	26/08/21	519	528	518	526	+1.0	+0.19	46,500	14,483,998,720
[6165]	26/08/20	518	525	515	525	+12.0	+2.34	34,200	14,456,463,360
[6165]	26/08/19	522	522	511	513	-12.0	-2.29	82,500	14,126,029,824
[6165]	26/08/18	536	536	524	525	-12.0	-2.23	57,600	14,456,463,360
[6165]	26/08/17	529	538	527	537	+9.0	+1.70	78,800	14,786,896,896
[6165]	26/08/14	530	530	524	528	0	+0.00	36,700	14,539,071,488
[6165]	26/08/13	525	529	522	528	+4.0	+0.76	51,000	14,539,071,488
[6165]	26/08/12	527	528	517	524	-4.0	-0.76	103,500	14,428,926,976
[6165]	26/08/10	528	539	525	528	+10.0	+1.93	124,900	14,539,071,488
[6165]	26/08/07	525	525	511	518	-7.0	-1.33	56,900	14,263,709,696
[6165]	26/08/06	517	529	515	525	+12.0	+2.34	86,300	14,456,463,360
[6165]	26/08/05	512	516	512	513	+3.0	+0.59	42,400	14,126,029,824
[6165]	26/08/04	510	514	508	510	+1.0	+0.20	40,900	14,043,421,696
[6165]	26/08/03	512	516	499	509	+7.0	+1.39	78,200	14,015,885,312
[6165]	26/07/31	505	505	497	502	+1.0	+0.20	50,300	13,823,132,672
[6165]	26/07/30	494	503	489	501	+7.0	+1.42	89,300	13,795,596,288
[6165]	26/07/29	491	494	481	494	+3.0	+0.61	84,000	13,602,843,648
[6165]	26/07/28	505	505	489	491	-15.0	-2.96	95,300	13,520,234,496
[6165]	26/07/27	500	508	499	506	+11.0	+2.22	75,400	13,933,277,184
[6165]	26/07/24	499	502	489	495	-6.0	-1.20	60,400	13,630,379,008
[6165]	26/07/23	501	510	499	501	0	+0.00	31,000	13,795,596,288
[6165]	26/07/22	495	507	495	501	+8.0	+1.62	83,100	13,795,596,288
[6165]	26/07/21	474	495	474	493	+18.0	+3.79	119,400	13,575,307,264
[6165]	26/07/17	483	485	471	475	-10	-2.06	157,900	-
[6165]	26/07/16	497	498	485	485	-9	-1.82	99,700	-
[6165]	26/07/15	496	498	490	494	+6	+1.23	42,900	-
[6165]	26/07/14	488	490	484	488	-3	-0.61	66,700	-
[6165]	26/07/13	498	507	488	491	+1	+0.20	178,800	-
[6165]	26/07/10	486	496	486	490	+5	+1.03	76,900	-
[6165]	26/07/09	482	488	481	485	+3	+0.62	78,900	-
[6165]	26/07/08	492	492	482	482	-13	-2.63	128,200	-
[6165]	26/07/07	494	503	491	495	+1	+0.20	72,300	-
[6165]	26/07/06	505	505	494	494	-10	-1.98	87,300	-
[6165]	26/07/03	497	504	493	504	+5	+1.00	76,400	-
[6165]	26/07/02	498	503	486	499	-1	-0.20	94,000	-
[6165]	26/07/01	501	505	499	500	+1	+0.20	39,600	-
[6165]	26/06/30	505	507	493	499	-6	-1.19	67,300	-
[6165]	26/06/29	514	518	502	505	-6	-1.17	55,500	-
[6165]	26/06/26	520	520	508	511	-16	-3.04	69,700	-
[6165]	26/06/25	519	527	514	527	+15	+2.93	64,900	-
[6165]	26/06/24	509	519	506	512	-4	-0.78	79,700	-
[6165]	26/06/23	538	538	510	516	-19	-3.55	107,700	-
[6165]	26/06/22	515	535	515	535	+20	+3.88	103,500	-
[6165]	26/06/19	529	534	515	515	-15	-2.83	69,600	-
[6165]	26/06/18	533	538	528	530	-4	-0.75	44,400	-
[6165]	26/06/17	520	536	520	534	+11	+2.10	39,800	-
[6165]	26/06/16	528	528	519	523	-10	-1.88	43,200	-
[6165]	26/06/15	513	533	513	533	+26	+5.13	62,400	-
[6165]	26/06/12	524	526	503	507	+2	+0.40	109,200	-
[6165]	26/06/11	510	514	499	505	-17	-3.26	220,300	-
[6165]	26/06/10	536	540	520	522	-18	-3.33	148,300	-
[6165]	26/06/09	555	563	535	540	-15	-2.70	183,300	-
[6165]	26/06/08	560	560	543	555	-21	-3.65	242,100	-
[6165]	26/06/05	556	579	552	576	+17	+3.04	231,500	-
[6165]	26/06/04	555	560	530	559	-6	-1.06	229,700	-
[6165]	26/06/03	560	565	535	565	+14	+2.54	502,900	-
[6165]	26/06/02	545	564	521	551	+12	+2.23	327,200	-
[6165]	26/06/01	555	567	531	539	+22	+4.26	455,800	-
[6165]	26/05/29	525	548	517	517	+2	+0.39	328,700	-
[6165]	26/05/28	505	518	503	515	+10	+1.98	102,600	-
[6165]	26/05/27	505	514	501	505	0	0.00	98,600	-
[6165]	26/05/26	482	505	478	505	+23	+4.77	111,800	-
[6165]	26/05/25	476	488	473	482	+10	+2.12	126,100	-
[6165]	26/05/22	471	472	463	472	+3.0	+0.64	61,800	-
[6165]	26/05/21	464	472	462	469	+11.0	+2.40	44,100	-
[6165]	26/05/20	463	464	455	458	-4.0	-0.87	48,000	-
[6165]	26/05/19	470	472	462	462	-3.0	-0.65	57,600	-
[6165]	26/05/18	463	470	462	465	+4.0	+0.87	32,800	-
[6165]	26/05/15	470	475	460	461	-9.0	-1.91	81,300	-
[6165]	26/05/14	510	510	468	470	-47.0	-9.09	269,500	-
[6165]	26/05/13	516	522	512	517	-5.0	-0.96	74,400	-
[6165]	26/05/12	512	527	511	522	+25.0	+5.03	177,100	-
[6165]	26/05/11	497	505	496	497	+3.0	+0.61	91,800	-
[6165]	26/05/08	492	496	488	494	+2.0	+0.41	13,000	-
[6165]	26/05/07	483	499	483	492	+12.0	+2.50	58,000	-
[6165]	26/05/01	485	485	477	480	-4.0	-0.83	50,700	-
[6165]	26/04/30	491	491	484	484	-10.0	-2.02	24,600	-
[6165]	26/04/28	491	494	488	494	+7.0	+1.44	14,900	-
[6165]	26/04/27	487	493	482	487	+1	+0.21	25,500	-
[6165]	26/04/24	492	492	485	486	-2	-0.41	27,400	-
[6165]	26/04/23	489	493	482	488	+2	+0.41	41,600	-
[6165]	26/04/22	494	494	484	486	-5	-1.02	41,900	-
[6165]	26/04/21	498	498	485	491	-9	-1.80	51,200	-
[6165]	26/04/20	487	500	487	500	+18	+3.73	87,100	-
[6165]	26/04/17	478	482	476	482	+4	+0.84	28,600	-
[6165]	26/04/16	484	484	477	478	-3	-0.62	62,600	-
[6165]	26/04/15	489	493	480	481	-8	-1.64	43,200	-
[6165]	26/04/14	486	489	482	489	+6	+1.24	48,200	-
[6165]	26/04/13	491	493	483	483	-5	-1.02	50,100	-
[6165]	26/04/10	483	494	483	488	+6	+1.24	38,100	-
[6165]	26/04/09	487	492	481	482	-4	-0.82	47,200	-
[6165]	26/04/08	483	488	483	486	+10	+2.10	45,800	-
[6165]	26/04/07	477	481	472	476	-2	-0.42	33,700	-
[6165]	26/04/06	483	483	476	478	-1	-0.21	18,100	-
[6165]	26/04/03	484	487	478	479	-2	-0.42	21,000	-
[6165]	26/04/02	495	495	480	481	-10	-2.04	33,500	-
[6165]	26/04/01	478	491	478	491	+21	+4.47	40,400	-
[6165]	26/03/31	475	482	470	470	-5	-1.05	49,900	-
[6165]	26/03/30	479	479	473	475	-25	-5.00	49,600	-
[6165]	26/03/27	487	501	484	500	+16	+3.31	68,800	-
[6165]	26/03/26	493	495	481	484	-6	-1.22	46,000	-
[6165]	26/03/25	480	490	480	490	+18	+3.81	42,100	-
[6165]	26/03/24	474	476	469	472	+6	+1.29	49,000	-
[6165]	26/03/23	470	470	457	466	-22	-4.51	123,000	-
[6165]	26/03/19	500	500	488	488	-17	-3.37	64,300	-
[6165]	26/03/18	495	505	495	505	+13	+2.64	49,000	-
[6165]	26/03/17	495	498	491	492	-3	-0.61	50,700	-
[6165]	26/03/16	491	498	491	495	0	0.00	60,200	-
[6165]	26/03/13	503	503	492	495	-8	-1.59	146,800	-
[6165]	26/03/12	504	504	499	503	-5	-0.98	43,100	-
[6165]	26/03/11	516	521	507	508	-7	-1.36	119,300	-
[6165]	26/03/10	505	515	503	515	+16	+3.21	46,500	-
[6165]	26/03/09	495	501	485	499	-14	-2.73	153,800	-
[6165]	26/03/06	519	519	508	513	-7	-1.35	42,200	-
[6165]	26/03/05	507	522	507	520	+26	+5.26	55,200	-
[6165]	26/03/04	508	517	487	494	-34	-6.44	217,000	-
[6165]	26/03/03	543	543	528	528	-17	-3.12	68,200	-
[6165]	26/03/02	544	549	539	545	-8	-1.45	70,200	-
[6165]	26/02/27	529	553	529	553	+27	+5.13	139,900	-
[6165]	26/02/26	530	531	525	526	-4	-0.75	39,900	-
[6165]	26/02/25	535	537	528	530	-5	-0.93	36,400	-
[6165]	26/02/24	523	538	522	535	+14	+2.69	85,300	-
[6165]	26/02/20	531	533	516	521	-13	-2.43	123,400	-
[6165]	26/02/19	531	535	525	534	+6	+1.14	65,600	-
[6165]	26/02/18	543	543	526	528	-18	-3.30	100,200	-
[6165]	26/02/17	538	546	530	546	+9	+1.68	76,600	-
[6165]	26/02/16	536	548	527	537	-9	-1.65	184,400	-
[6165]	26/02/13	555	558	538	546	-6	-1.09	123,200	-
[6165]	26/02/12	576	579	548	552	+16	+2.99	253,700	-
[6165]	26/02/10	532	544	532	536	+5	+0.94	76,200	-
[6165]	26/02/09	527	542	527	531	+8	+1.53	151,000	-
[6165]	26/02/06	516	524	512	523	+2	+0.38	61,100	-
[6165]	26/02/05	527	528	521	521	-4	-0.76	77,100	-
[6165]	26/02/04	501	525	501	525	+24	+4.79	211,800	-
[6165]	26/02/03	501	507	498	501	+1	+0.20	67,200	-
[6165]	26/02/02	503	513	498	500	+4	+0.81	137,500	-
[6165]	26/01/30	480	506	479	496	+16	+3.33	137,100	-
[6165]	26/01/29	481	481	475	480	-1	-0.21	30,700	-
[6165]	26/01/28	481	483	477	481	-4	-0.82	46,800	-
[6165]	26/01/27	483	488	482	485	0	0.00	27,900	-
[6165]	26/01/26	500	500	482	485	-15	-3.00	100,300	-
[6165]	26/01/23	505	505	500	500	-2	-0.40	34,900	-
[6165]	26/01/22	495	503	493	502	+11	+2.24	72,600	-
[6165]	26/01/21	495	495	490	491	-9	-1.80	55,100	-
[6165]	26/01/20	505	509	497	500	-9	-1.77	49,300	-
[6165]	26/01/19	512	512	504	509	-4	-0.78	27,900	-
[6165]	26/01/16	507	514	505	513	+8	+1.58	63,200	-
[6165]	26/01/15	501	507	501	505	+7	+1.41	65,800	-
[6165]	26/01/14	499	502	497	498	+1	+0.20	85,000	-
[6165]	26/01/13	504	506	496	497	-2	-0.40	77,000	-
[6165]	26/01/09	492	502	492	499	+6	+1.22	98,800	-
[6165]	26/01/08	488	496	488	493	+3	+0.61	28,000	-
[6165]	26/01/07	491	492	487	490	-3	-0.61	69,200	-
[6165]	26/01/06	493	498	492	493	-1	-0.20	53,100	-
[6165]	26/01/05	490	495	490	494	+4	+0.82	43,600	-
[6165]	25/12/30	488	492	485	490	+1	+0.20	49,200	-
[6165]	25/12/29	486	492	486	489	-2	-0.41	55,900	-
[6165]	25/12/26	490	493	489	491	-1	-0.20	39,800	-
[6165]	25/12/25	496	496	490	492	+1	+0.20	39,400	-
[6165]	25/12/24	491	496	489	491	-1	-0.20	31,700	-
[6165]	25/12/23	495	497	486	492	-6	-1.20	73,800	-
[6165]	25/12/22	486	499	486	498	+13	+2.68	108,500	-
[6165]	25/12/19	492	494	485	485	-7	-1.42	50,800	-
[6165]	25/12/18	492	496	485	492	-2	-0.40	97,000	-
[6165]	25/12/17	488	495	488	494	+7	+1.44	51,500	-
[6165]	25/12/16	497	499	487	487	-5	-1.02	109,100	-
[6165]	25/12/15	482	493	481	492	+10	+2.07	119,000	-
[6165]	25/12/12	482	482	477	482	+2	+0.42	70,100	-
[6165]	25/12/11	482	482	476	480	0	0.00	83,800	-
[6165]	25/12/10	481	482	474	480	-1	-0.21	140,700	-
[6165]	25/12/09	477	483	477	481	0	0.00	79,800	-
[6165]	25/12/08	478	482	477	481	+2	+0.42	162,300	-
[6165]	25/12/05	476	481	474	479	-4	-0.83	76,900	-
[6165]	25/12/04	474	484	473	483	+1	+0.21	143,000	-
[6165]	25/12/03	495	497	477	482	+3	+0.63	355,600	-
[6165]	25/12/02	468	485	464	479	+3	+0.63	371,900	-
[6165]	25/12/01	473	482	468	476	-13	-2.66	580,000	-
[6165]	25/11/28	420	500	420	489	+69	+16.43	3,553,800	-
[6165]	25/11/27	418	420	417	420	+3	+0.72	19,600	-
[6165]	25/11/26	412	417	412	417	+5	+1.21	24,900	-
[6165]	25/11/25	419	419	411	412	-5	-1.20	34,500	-
[6165]	25/11/21	409	417	409	417	+5	+1.21	18,700	-
[6165]	25/11/20	409	413	408	412	+5	+1.23	69,600	-
[6165]	25/11/19	408	411	406	407	-2	-0.49	37,900	-
[6165]	25/11/18	416	416	409	409	-9	-2.15	39,900	-
[6165]	25/11/17	424	424	417	418	-4	-0.95	61,700	-
[6165]	25/11/14	423	426	422	422	-6	-1.40	45,000	-
[6165]	25/11/13	427	428	420	428	+9	+2.15	109,900	-
[6165]	25/11/12	412	419	410	419	+12	+2.95	72,000	-
[6165]	25/11/11	410	410	405	407	0	0.00	54,700	-
[6165]	25/11/10	405	407	404	407	+3	+0.74	33,400	-
[6165]	25/11/07	406	406	403	404	-1	-0.25	25,500	-
[6165]	25/11/06	404	408	403	405	+2	+0.50	43,800	-
[6165]	25/11/05	407	408	403	403	-5	-1.23	52,300	-
[6165]	25/11/04	409	410	406	408	+2	+0.49	44,500	-
[6165]	25/10/31	409	409	402	406	-4	-0.98	33,100	-
[6165]	25/10/30	405	412	405	410	+5	+1.23	32,400	-
[6165]	25/10/29	409	409	403	405	-4	-0.98	34,600	-
[6165]	25/10/28	417	417	408	409	-8	-1.92	48,500	-
[6165]	25/10/27	418	421	417	417	0	0.00	43,300	-
[6165]	25/10/24	420	420	414	417	0	0.00	29,700	-
[6165]	25/10/23	415	419	414	417	+2	+0.48	34,900	-
[6165]	25/10/22	413	418	413	415	+2	+0.48	40,500	-
[6165]	25/10/21	416	416	412	413	0	0.00	28,900	-
[6165]	25/10/20	413	416	411	413	+5	+1.23	14,800	-
[6165]	25/10/17	413	413	407	408	-3	-0.73	25,600	-
[6165]	25/10/16	415	415	409	411	0	0.00	19,600	-
[6165]	25/10/15	402	413	402	411	+9	+2.24	38,300	-
[6165]	25/10/14	402	405	401	402	-6	-1.47	30,400	-
[6165]	25/10/10	413	413	404	408	-7	-1.69	29,500	-
[6165]	25/10/09	411	415	407	415	+4	+0.97	76,500	-
[6165]	25/10/08	417	417	411	411	-6	-1.44	34,100	-
[6165]	25/10/07	421	421	415	417	-1	-0.24	24,900	-
[6165]	25/10/06	420	421	416	418	+3	+0.72	70,500	-
[6165]	25/10/03	418	418	414	415	-3	-0.72	24,700	-
[6165]	25/10/02	418	419	416	418	0	0.00	18,200	-
[6165]	25/10/01	432	435	414	418	-14	-3.24	63,200	-
[6165]	25/09/30	438	440	432	432	-7	-1.59	68,200	-
[6165]	25/09/29	445	448	439	439	-13	-2.88	35,100	-
[6165]	25/09/26	441	454	440	452	+6	+1.35	182,600	-
[6165]	25/09/25	450	450	445	446	-2	-0.45	31,300	-
[6165]	25/09/24	447	450	445	448	+2	+0.45	32,900	-
[6165]	25/09/22	448	450	446	446	-2	-0.45	36,900	-
[6165]	25/09/19	439	450	439	448	+8	+1.82	62,200	-
[6165]	25/09/18	441	443	431	440	-5	-1.12	130,600	-
[6165]	25/09/17	448	448	444	445	-4	-0.89	24,800	-
[6165]	25/09/16	448	450	443	449	-1	-0.22	40,300	-
[6165]	25/09/12	454	455	450	450	-4	-0.88	21,000	-
[6165]	25/09/11	452	456	451	454	+3	+0.67	22,700	-
[6165]	25/09/10	455	455	449	451	-4	-0.88	48,100	-
[6165]	25/09/09	453	459	452	455	+3	+0.66	59,400	-
[6165]	25/09/08	456	458	452	452	-4	-0.88	35,100	-
[6165]	25/09/05	459	462	456	456	-2	-0.44	75,500	-