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
[6166]	26/10/29	506	515	493	498	-8.0	-1.58	65,400	5,488,407,552
[6166]	26/10/28	506	515	501	506	0	+0.00	72,700	5,576,574,976
[6166]	26/10/27	509	523	504	506	-4.0	-0.78	50,000	5,576,574,976
[6166]	26/10/26	518	525	507	510	-3.0	-0.58	41,700	5,620,658,688
[6166]	26/10/23	495	521	476	513	+17.0	+3.43	138,800	5,653,721,088
[6166]	26/10/22	520	526	496	496	-24.0	-4.62	101,700	5,466,365,952
[6166]	26/10/21	517	529	516	520	+3.0	+0.58	64,200	5,730,867,712
[6166]	26/10/20	535	535	517	517	-24.0	-4.44	57,600	5,697,804,800
[6166]	26/10/19	526	548	522	541	-5.0	-0.92	64,800	5,962,306,560
[6166]	26/10/16	528	548	527	546	+20.0	+3.80	47,600	6,017,411,072
[6166]	26/10/15	538	538	525	526	-27.0	-4.88	109,500	5,796,993,024
[6166]	26/10/14	572	578	545	553	-22.0	-3.83	157,200	6,094,557,184
[6166]	26/10/13	585	587	574	575	-12.0	-2.04	50,800	6,337,016,832
[6166]	26/10/09	575	590	564	587	+12.0	+2.09	81,200	6,469,267,968
[6166]	26/10/08	598	598	572	575	-22.0	-3.69	146,300	6,337,016,832
[6166]	26/10/07	603	606	597	597	-8.0	-1.32	67,700	6,579,476,480
[6166]	26/10/06	620	622	605	605	-15.0	-2.42	102,100	6,667,643,904
[6166]	26/10/05	612	621	612	620	+10.0	+1.64	40,100	6,832,957,440
[6166]	26/10/02	609	617	609	610	-3.0	-0.49	57,100	6,722,748,416
[6166]	26/10/01	628	628	608	613	-5.0	-0.81	63,900	6,755,811,328
[6166]	26/09/30	622	628	614	618	-2.0	-0.32	53,300	6,810,915,328
[6166]	26/09/29	629	633	614	620	-11.0	-1.74	46,800	6,832,957,440
[6166]	26/09/28	641	644	630	631	-11.0	-1.71	67,500	6,954,187,264
[6166]	26/09/25	660	661	641	642	-18.0	-2.73	81,600	7,075,417,088
[6166]	26/09/24	662	673	649	660	+1.0	+0.15	101,500	7,273,793,536
[6166]	26/09/18	651	665	651	659	+5.0	+0.76	69,400	7,262,772,224
[6166]	26/09/17	652	660	650	654	+4.0	+0.62	43,000	7,207,667,712
[6166]	26/09/16	653	658	644	650	-8.0	-1.22	41,200	7,163,584,512
[6166]	26/09/15	642	658	642	658	+13.0	+2.02	56,000	7,251,751,424
[6166]	26/09/14	642	654	634	645	-7.0	-1.07	64,300	7,108,480,000
[6166]	26/09/11	636	653	631	652	-3.0	-0.46	93,600	7,185,626,112
[6166]	26/09/10	658	663	645	655	-8.0	-1.21	96,500	7,218,689,024
[6166]	26/09/09	665	675	660	663	+1.0	+0.15	71,800	7,306,855,936
[6166]	26/09/08	679	691	662	662	-23.0	-3.36	140,700	7,295,835,136
[6166]	26/09/07	674	698	674	685	+13.0	+1.93	151,300	7,549,315,584
[6166]	26/09/04	666	685	666	672	+6.0	+0.90	130,000	7,406,044,160
[6166]	26/09/03	663	681	660	666	+4.0	+0.60	101,700	7,339,918,848
[6166]	26/09/02	673	675	656	662	-21.0	-3.07	138,100	7,295,835,136
[6166]	26/09/01	688	695	671	683	-9.0	-1.30	178,800	7,527,273,984
[6166]	26/08/31	671	693	654	692	+22.0	+3.28	179,400	7,626,462,208
[6166]	26/08/28	680	690	662	670	-18.0	-2.62	270,900	7,384,002,560
[6166]	26/08/27	662	699	655	688	+35.0	+5.36	398,900	7,582,378,496
[6166]	26/08/26	659	693	640	653	-1.0	-0.15	388,800	7,196,646,912
[6166]	26/08/25	658	659	636	654	+14.0	+2.19	146,900	7,207,667,712
[6166]	26/08/24	645	648	624	640	+5.0	+0.79	82,800	7,053,375,488
[6166]	26/08/21	626	640	618	635	+4.0	+0.63	85,500	6,998,270,976
[6166]	26/08/20	624	633	618	631	+17.0	+2.77	71,000	6,954,187,264
[6166]	26/08/19	625	640	607	614	-21.0	-3.31	131,900	6,766,832,128
[6166]	26/08/18	650	659	629	635	-25.0	-3.79	189,000	6,998,270,976
[6166]	26/08/17	660	670	650	660	+14.0	+2.17	165,100	7,273,793,536
[6166]	26/08/14	653	655	635	646	-7.0	-1.07	150,000	7,119,500,800
[6166]	26/08/13	662	698	652	653	+11.0	+1.71	274,900	7,196,646,912
[6166]	26/08/12	625	648	617	642	+7.0	+1.10	166,600	7,075,417,088
[6166]	26/08/10	646	646	628	635	-1.0	-0.16	138,100	6,998,270,976
[6166]	26/08/07	632	643	612	636	+14.0	+2.25	99,500	7,009,291,776
[6166]	26/08/06	642	642	620	622	-22.0	-3.42	113,300	6,854,999,040
[6166]	26/08/05	623	648	622	644	+22.0	+3.54	137,500	7,097,459,200
[6166]	26/08/04	603	636	603	622	+19.0	+3.15	155,600	6,854,999,040
[6166]	26/08/03	601	613	587	603	-8.0	-1.31	98,600	6,645,602,304
[6166]	26/07/31	605	622	593	611	+12.0	+2.00	212,400	6,733,769,216
[6166]	26/07/30	583	599	574	599	+13.0	+2.22	160,600	6,601,518,592
[6166]	26/07/29	607	612	572	586	-20.0	-3.30	228,600	6,458,246,656
[6166]	26/07/28	630	636	600	606	-30.0	-4.72	221,800	6,678,664,704
[6166]	26/07/27	665	665	616	636	-20.0	-3.05	184,600	7,009,291,776
[6166]	26/07/24	662	665	655	656	-16.0	-2.38	89,200	7,229,709,824
[6166]	26/07/23	665	686	657	672	+7.0	+1.05	150,000	7,406,044,160
[6166]	26/07/22	693	693	655	665	-10.0	-1.48	224,100	7,328,898,048
[6166]	26/07/21	665	700	645	675	+15.0	+2.27	308,700	7,439,107,072
[6166]	26/07/17	690	740	645	660	-20	-2.94	2,376,400	-
[6166]	26/07/16	720	727	672	680	-37	-5.16	452,400	-
[6166]	26/07/15	732	760	708	717	-8	-1.10	248,300	-
[6166]	26/07/14	695	734	688	725	+24	+3.42	209,400	-
[6166]	26/07/13	767	777	697	701	-59	-7.76	298,300	-
[6166]	26/07/10	756	771	746	760	-11	-1.43	224,800	-
[6166]	26/07/09	790	797	744	771	-26	-3.26	412,300	-
[6166]	26/07/08	780	865	753	797	+4	+0.50	1,192,200	-
[6166]	26/07/07	832	885	777	793	-69	-8.00	903,600	-
[6166]	26/07/06	920	944	845	862	-68	-7.31	1,488,700	-
[6166]	26/07/03	870	949	863	930	+131	+16.40	1,920,200	-
[6166]	26/07/02	799	799	787	799	+100	+14.31	188,600	-
[6166]	26/07/01	790	849	685	699	-67	-8.75	2,370,600	-
[6166]	26/06/30	700	766	700	766	+100	+15.02	1,454,900	-
[6166]	26/06/29	666	666	657	666	+100	+17.67	270,200	-
[6166]	26/06/26	585	590	557	566	-16	-2.75	115,400	-
[6166]	26/06/25	580	585	565	582	+22	+3.93	129,900	-
[6166]	26/06/24	570	575	557	560	-10	-1.75	67,200	-
[6166]	26/06/23	592	596	560	570	-12	-2.06	124,400	-
[6166]	26/06/22	607	612	578	582	-25	-4.12	272,400	-
[6166]	26/06/19	601	660	601	607	+16	+2.71	915,500	-
[6166]	26/06/18	567	625	554	591	+44	+8.04	449,700	-
[6166]	26/06/17	546	558	531	547	+11	+2.05	168,800	-
[6166]	26/06/16	539	545	520	536	-23	-4.11	334,900	-
[6166]	26/06/15	602	611	559	559	-23	-3.95	419,900	-
[6166]	26/06/12	624	641	564	582	-34	-5.52	362,700	-
[6166]	26/06/11	620	633	594	616	-44	-6.67	543,600	-
[6166]	26/06/10	716	740	596	660	-54	-7.56	1,788,500	-
[6166]	26/06/09	714	714	670	714	+100	+16.29	1,703,600	-
[6166]	26/06/08	486	614	486	614	+100	+19.46	776,900	-
[6166]	26/06/05	450	525	450	514	+69	+15.51	1,122,200	-
[6166]	26/06/04	467	467	445	445	-22	-4.71	102,500	-
[6166]	26/06/03	441	479	435	467	+26	+5.90	267,300	-
[6166]	26/06/02	449	455	440	441	-13	-2.86	142,800	-
[6166]	26/06/01	460	463	444	454	-2	-0.44	137,700	-
[6166]	26/05/29	463	475	455	456	-5	-1.08	117,400	-
[6166]	26/05/28	470	473	458	461	-9	-1.91	96,300	-
[6166]	26/05/27	478	485	460	470	-9	-1.88	161,000	-
[6166]	26/05/26	490	490	474	479	-8	-1.64	115,800	-
[6166]	26/05/25	488	493	478	487	+7	+1.46	164,200	-
[6166]	26/05/22	467	486	456	480	+12.0	+2.56	246,800	-
[6166]	26/05/21	468	470	445	468	+5.0	+1.08	312,500	-
[6166]	26/05/20	471	472	443	463	-27.0	-5.51	441,900	-
[6166]	26/05/19	463	548	456	490	+19.0	+4.03	2,265,000	-
[6166]	26/05/18	471	471	471	471	-100.0	-17.51	34,500	-
[6166]	26/05/15	571	571	571	571	-100.0	-14.90	35,200	-
[6166]	26/05/14	719	720	666	671	-46.0	-6.42	233,500	-
[6166]	26/05/13	705	721	701	717	+9.0	+1.27	125,800	-
[6166]	26/05/12	742	749	706	708	-25.0	-3.41	168,600	-
[6166]	26/05/11	756	760	729	733	+7.0	+0.96	115,500	-
[6166]	26/05/08	730	736	720	726	-15.0	-2.02	115,600	-
[6166]	26/05/07	750	757	735	741	+6.0	+0.82	92,700	-
[6166]	26/05/01	720	746	717	735	+15.0	+2.08	142,300	-
[6166]	26/04/30	733	737	720	720	-25.0	-3.36	99,300	-
[6166]	26/04/28	752	757	735	745	-8.0	-1.06	109,700	-
[6166]	26/04/27	776	785	750	753	-14	-1.83	131,000	-
[6166]	26/04/24	779	796	766	767	-12	-1.54	119,200	-
[6166]	26/04/23	809	815	771	779	-29	-3.59	224,400	-
[6166]	26/04/22	834	859	808	808	-35	-4.15	377,800	-
[6166]	26/04/21	900	904	828	843	-52	-5.81	689,700	-
[6166]	26/04/20	806	925	800	895	+111	+14.16	2,701,200	-
[6166]	26/04/17	760	790	759	784	+25	+3.29	228,100	-
[6166]	26/04/16	742	762	739	759	+17	+2.29	123,800	-
[6166]	26/04/15	751	758	736	742	-3	-0.40	110,700	-
[6166]	26/04/14	756	759	745	745	-3	-0.40	121,800	-
[6166]	26/04/13	733	751	732	748	+19	+2.61	131,900	-
[6166]	26/04/10	743	760	729	729	-14	-1.88	108,600	-
[6166]	26/04/09	760	770	737	743	-8	-1.07	186,000	-
[6166]	26/04/08	746	754	734	751	+29	+4.02	205,000	-
[6166]	26/04/07	739	748	713	722	-5	-0.69	117,400	-
[6166]	26/04/06	731	737	721	727	-5	-0.68	99,800	-
[6166]	26/04/03	750	768	731	732	-6	-0.81	102,400	-
[6166]	26/04/02	760	787	730	738	-22	-2.89	363,900	-
[6166]	26/04/01	785	798	752	760	-15	-1.94	456,700	-
[6166]	26/03/31	799	849	761	775	+33	+4.45	1,825,600	-
[6166]	26/03/30	736	752	722	742	-26	-3.39	173,200	-
[6166]	26/03/27	730	769	724	768	+44	+6.08	249,100	-
[6166]	26/03/26	762	762	718	724	-36	-4.74	147,400	-
[6166]	26/03/25	745	767	742	760	+25	+3.40	147,600	-
[6166]	26/03/24	756	756	711	735	+5	+0.68	198,200	-
[6166]	26/03/23	760	761	730	730	-55	-7.01	356,500	-
[6166]	26/03/19	798	799	777	785	-13	-1.63	258,200	-
[6166]	26/03/18	798	812	775	798	+12	+1.53	325,700	-
[6166]	26/03/17	865	865	782	786	-56	-6.65	632,700	-
[6166]	26/03/16	795	859	793	842	+67	+8.65	1,023,200	-
[6166]	26/03/13	750	780	738	775	+14	+1.84	285,000	-
[6166]	26/03/12	800	803	758	761	-44	-5.47	342,900	-
[6166]	26/03/11	749	828	747	805	+50	+6.62	649,800	-
[6166]	26/03/10	762	777	740	755	+4	+0.53	312,200	-
[6166]	26/03/09	745	756	711	751	-33	-4.21	443,300	-
[6166]	26/03/06	800	809	774	784	-18	-2.24	427,100	-
[6166]	26/03/05	827	858	791	802	+62	+8.38	819,300	-
[6166]	26/03/04	788	808	731	740	-78	-9.54	858,000	-
[6166]	26/03/03	880	903	810	818	-80	-8.91	881,200	-
[6166]	26/03/02	890	934	874	898	-37	-3.96	1,044,500	-
[6166]	26/02/27	921	990	880	935	+83	+9.74	2,816,800	-
[6166]	26/02/26	824	900	824	852	+32	+3.90	1,151,800	-
[6166]	26/02/25	817	895	792	820	+18	+2.24	1,930,300	-
[6166]	26/02/24	811	834	751	802	-9	-1.11	1,031,100	-
[6166]	26/02/20	800	827	770	811	-49	-5.70	1,171,200	-
[6166]	26/02/19	920	977	855	860	-89	-9.38	2,025,400	-
[6166]	26/02/18	1,088	1,208	844	949	-109	-10.30	7,347,900	-
[6166]	26/02/17	1,057	1,058	982	1,058	+150	+16.52	1,336,100	-
[6166]	26/02/16	860	908	810	908	+150	+19.79	1,634,500	-
[6166]	26/02/13	784	897	700	758	-11	-1.43	4,464,500	-
[6166]	26/02/12	712	769	709	769	+100	+14.95	1,160,700	-
[6166]	26/02/10	645	692	637	669	+19	+2.92	1,392,300	-
[6166]	26/02/09	670	714	635	650	+35	+5.69	3,296,400	-
[6166]	26/02/06	595	626	563	615	+16	+2.67	1,032,600	-
[6166]	26/02/05	587	618	562	599	+2	+0.34	792,700	-
[6166]	26/02/04	580	605	561	597	+18	+3.11	894,400	-
[6166]	26/02/03	562	587	542	579	+9	+1.58	798,600	-
[6166]	26/02/02	621	665	570	570	-21	-3.55	2,276,800	-
[6166]	26/01/30	582	614	556	591	-13	-2.15	911,300	-
[6166]	26/01/29	700	700	585	604	-78	-11.44	2,400,800	-
[6166]	26/01/28	639	682	613	682	+100	+17.18	4,995,300	-
[6166]	26/01/27	610	615	575	582	-38	-6.13	1,281,600	-
[6166]	26/01/26	650	654	604	620	-20	-3.13	2,031,100	-
[6166]	26/01/23	618	680	585	640	+59	+10.15	8,567,500	-
[6166]	26/01/22	669	675	541	581	-58	-9.08	5,564,600	-
[6166]	26/01/21	714	779	639	639	-150	-19.01	8,833,500	-
[6166]	26/01/20	650	789	640	789	+320	+68.23	13,500,600	-
[6166]	26/01/19	469	469	469	469	+80	+20.57	159,700	-
[6166]	26/01/16	389	389	389	389	+80	+25.89	130,800	-
[6166]	26/01/15	290	313	284	309	+21	+7.29	237,900	-
[6166]	26/01/14	275	290	273	288	+14	+5.11	139,400	-
[6166]	26/01/13	274	277	271	274	0	0.00	59,700	-
[6166]	26/01/09	270	275	270	274	+1	+0.37	70,900	-
[6166]	26/01/08	268	275	268	273	+5	+1.87	78,700	-
[6166]	26/01/07	265	268	263	268	+6	+2.29	70,300	-
[6166]	26/01/06	264	265	262	262	0	0.00	51,200	-
[6166]	26/01/05	269	269	262	262	-6	-2.24	71,400	-
[6166]	25/12/30	270	273	265	268	-2	-0.74	79,800	-
[6166]	25/12/29	270	275	268	270	-3	-1.10	93,000	-
[6166]	25/12/26	265	277	265	273	+9	+3.41	190,400	-
[6166]	25/12/25	268	270	263	264	-6	-2.22	129,800	-
[6166]	25/12/24	267	282	266	270	+4	+1.50	219,200	-
[6166]	25/12/23	271	275	266	266	-9	-3.27	185,800	-
[6166]	25/12/22	286	286	271	275	-19	-6.46	356,100	-
[6166]	25/12/19	257	308	257	294	+38	+14.84	2,277,500	-
[6166]	25/12/18	280	280	255	256	-9	-3.40	502,800	-
[6166]	25/12/17	252	329	252	265	+16	+6.43	4,094,700	-
[6166]	25/12/16	249	253	248	249	0	0.00	85,700	-
[6166]	25/12/15	248	250	248	249	0	0.00	31,800	-
[6166]	25/12/12	248	250	247	249	+2	+0.81	32,300	-
[6166]	25/12/11	249	250	247	247	-1	-0.40	49,200	-
[6166]	25/12/10	250	252	248	248	-3	-1.20	41,000	-
[6166]	25/12/09	253	255	250	251	-2	-0.79	38,000	-
[6166]	25/12/08	252	255	252	253	-5	-1.94	53,000	-
[6166]	25/12/05	258	259	256	258	0	0.00	16,100	-
[6166]	25/12/04	255	261	255	258	+2	+0.78	19,800	-
[6166]	25/12/03	266	266	256	256	-9	-3.40	41,900	-
[6166]	25/12/02	268	268	263	265	-3	-1.12	18,000	-
[6166]	25/12/01	265	268	265	268	+4	+1.52	26,000	-
[6166]	25/11/28	261	264	260	264	+2	+0.76	18,700	-
[6166]	25/11/27	260	262	260	262	+2	+0.77	29,800	-
[6166]	25/11/26	258	261	257	260	0	0.00	25,400	-
[6166]	25/11/25	259	261	254	260	+2	+0.78	41,400	-
[6166]	25/11/21	265	265	257	258	-5	-1.90	83,500	-
[6166]	25/11/20	266	269	260	263	0	0.00	39,800	-
[6166]	25/11/19	263	267	260	263	0	0.00	76,000	-
[6166]	25/11/18	273	273	262	263	-10	-3.66	84,200	-
[6166]	25/11/17	279	281	273	273	-26	-8.70	112,100	-
[6166]	25/11/14	282	299	282	299	+18	+6.41	63,000	-
[6166]	25/11/13	284	285	281	281	-2	-0.71	27,800	-
[6166]	25/11/12	281	285	280	283	+1	+0.35	19,700	-
[6166]	25/11/11	281	283	280	282	+1	+0.36	12,500	-
[6166]	25/11/10	282	282	277	281	0	0.00	24,500	-
[6166]	25/11/07	284	284	280	281	-3	-1.06	17,100	-
[6166]	25/11/06	280	284	278	284	+2	+0.71	38,400	-
[6166]	25/11/05	285	287	280	282	-5	-1.74	26,800	-
[6166]	25/11/04	288	289	285	287	-1	-0.35	20,300	-
[6166]	25/10/31	290	295	286	288	0	0.00	35,000	-
[6166]	25/10/30	286	295	286	288	+7	+2.49	47,100	-
[6166]	25/10/29	293	295	281	281	-13	-4.42	121,700	-
[6166]	25/10/28	295	296	293	294	0	0.00	50,300	-
[6166]	25/10/27	294	297	294	294	0	0.00	19,900	-
[6166]	25/10/24	295	299	294	294	0	0.00	11,200	-
[6166]	25/10/23	296	296	293	294	-2	-0.68	16,200	-
[6166]	25/10/22	297	298	294	296	+1	+0.34	9,600	-
[6166]	25/10/21	298	301	294	295	+1	+0.34	19,000	-
[6166]	25/10/20	292	295	289	294	+2	+0.68	23,500	-
[6166]	25/10/17	303	303	290	292	-7	-2.34	32,000	-
[6166]	25/10/16	297	299	294	299	+2	+0.67	17,800	-
[6166]	25/10/15	303	303	293	297	+1	+0.34	14,500	-
[6166]	25/10/14	296	300	291	296	-8	-2.63	64,500	-
[6166]	25/10/10	313	313	302	304	-8	-2.56	65,500	-
[6166]	25/10/09	315	346	309	312	+9	+2.97	309,700	-
[6166]	25/10/08	303	310	301	303	+2	+0.66	25,100	-
[6166]	25/10/07	310	310	301	301	-10	-3.22	19,000	-
[6166]	25/10/06	314	314	303	311	+4	+1.30	15,700	-
[6166]	25/10/03	301	307	298	307	+13	+4.42	17,200	-
[6166]	25/10/02	298	299	294	294	-4	-1.34	18,400	-
[6166]	25/10/01	303	303	297	298	-5	-1.65	32,200	-
[6166]	25/09/30	306	308	303	303	-2	-0.66	12,600	-
[6166]	25/09/29	309	309	305	305	-4	-1.29	19,800	-
[6166]	25/09/26	310	313	309	309	-1	-0.32	23,600	-
[6166]	25/09/25	314	316	310	310	-5	-1.59	14,300	-
[6166]	25/09/24	311	317	309	315	+4	+1.29	22,500	-
[6166]	25/09/22	307	313	307	311	+2	+0.65	24,700	-
[6166]	25/09/19	310	312	309	309	-2	-0.64	16,300	-
[6166]	25/09/18	311	313	310	311	-1	-0.32	10,700	-
[6166]	25/09/17	311	313	307	312	+1	+0.32	20,400	-
[6166]	25/09/16	318	318	311	311	-6	-1.89	18,200	-
[6166]	25/09/12	315	317	311	317	+3	+0.96	27,500	-
[6166]	25/09/11	319	325	313	314	-1	-0.32	42,100	-
[6166]	25/09/10	319	320	312	315	-4	-1.25	87,100	-
[6166]	25/09/09	322	322	319	319	-1	-0.31	14,100	-
[6166]	25/09/08	321	325	320	320	0	0.00	20,200	-
[6166]	25/09/05	325	325	319	320	-3	-0.93	31,100	-