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
[6171]	26/10/30	357	358	355	356	-1.0	-0.28	13,400	5,062,487,040
[6171]	26/10/29	357	359	356	357	-5.0	-1.38	12,100	5,076,707,328
[6171]	26/10/28	358	365	358	362	+4.0	+1.12	13,300	5,147,809,792
[6171]	26/10/27	358	362	356	358	0	+0.00	16,000	5,090,928,128
[6171]	26/10/26	363	363	358	358	-3.0	-0.83	14,200	5,090,928,128
[6171]	26/10/23	358	361	356	361	+1.0	+0.28	22,500	5,133,589,504
[6171]	26/10/22	361	364	360	360	-1.0	-0.28	10,800	5,119,368,704
[6171]	26/10/21	358	363	358	361	+5.0	+1.40	16,800	5,133,589,504
[6171]	26/10/20	366	366	355	356	-10.0	-2.73	55,200	5,062,487,040
[6171]	26/10/19	367	368	360	366	-2.0	-0.54	32,900	5,204,691,456
[6171]	26/10/16	368	370	368	368	+1.0	+0.27	17,600	5,233,132,544
[6171]	26/10/15	370	371	367	367	-3.0	-0.81	31,700	5,218,912,256
[6171]	26/10/14	372	372	370	370	-2.0	-0.54	6,400	5,261,573,632
[6171]	26/10/13	371	374	371	372	+1.0	+0.27	5,300	5,290,014,720
[6171]	26/10/09	371	373	370	371	0	+0.00	12,100	5,275,793,920
[6171]	26/10/08	372	373	371	371	-1.0	-0.27	3,300	5,275,793,920
[6171]	26/10/07	375	375	372	372	-3.0	-0.80	11,800	5,290,014,720
[6171]	26/10/06	375	375	372	375	+1.0	+0.27	7,300	5,332,676,096
[6171]	26/10/05	375	375	373	374	+1.0	+0.27	5,800	5,318,455,296
[6171]	26/10/02	370	375	370	373	+3.0	+0.81	13,900	5,304,235,008
[6171]	26/10/01	375	375	370	370	-3.0	-0.80	40,400	5,261,573,632
[6171]	26/09/30	374	374	372	373	0	+0.00	11,000	5,304,235,008
[6171]	26/09/29	372	373	371	373	+1.0	+0.27	6,800	5,304,235,008
[6171]	26/09/28	372	374	372	372	-2.0	-0.53	6,000	5,290,014,720
[6171]	26/09/25	379	379	372	374	0	+0.00	19,100	5,318,455,296
[6171]	26/09/24	372	374	371	374	+3.0	+0.81	9,100	5,318,455,296
[6171]	26/09/18	373	374	371	371	-2.0	-0.54	8,100	5,275,793,920
[6171]	26/09/17	372	373	372	373	+2.0	+0.54	7,000	5,304,235,008
[6171]	26/09/16	373	374	371	371	0	+0.00	11,100	5,275,793,920
[6171]	26/09/15	372	373	370	371	-1.0	-0.27	24,400	5,275,793,920
[6171]	26/09/14	372	373	371	372	+1.0	+0.27	6,400	5,290,014,720
[6171]	26/09/11	372	373	371	371	-2.0	-0.54	18,600	5,275,793,920
[6171]	26/09/10	375	377	372	373	-2.0	-0.53	13,400	5,304,235,008
[6171]	26/09/09	374	382	373	375	+2.0	+0.54	69,100	5,332,676,096
[6171]	26/09/08	374	374	372	373	-1.0	-0.27	10,000	5,304,235,008
[6171]	26/09/07	374	374	373	374	+1.0	+0.27	4,500	5,318,455,296
[6171]	26/09/04	375	375	372	373	0	+0.00	10,000	5,304,235,008
[6171]	26/09/03	373	375	372	373	-1.0	-0.27	4,800	5,304,235,008
[6171]	26/09/02	372	376	372	374	0	+0.00	18,800	5,318,455,296
[6171]	26/09/01	373	374	372	374	+1.0	+0.27	18,500	5,318,455,296
[6171]	26/08/31	372	375	371	373	+1.0	+0.27	36,300	5,304,235,008
[6171]	26/08/28	373	374	370	372	0	+0.00	71,400	5,290,014,720
[6171]	26/08/27	373	374	372	372	-1.0	-0.27	28,800	5,290,014,720
[6171]	26/08/26	373	375	373	373	0	+0.00	17,600	5,304,235,008
[6171]	26/08/25	375	375	372	373	-1.0	-0.27	15,500	5,304,235,008
[6171]	26/08/24	372	374	371	374	+2.0	+0.54	20,800	5,318,455,296
[6171]	26/08/21	373	374	371	372	0	+0.00	27,300	5,290,014,720
[6171]	26/08/20	372	375	371	372	0	+0.00	26,500	5,290,014,720
[6171]	26/08/19	375	376	372	372	-5.0	-1.33	37,200	5,290,014,720
[6171]	26/08/18	376	377	375	377	0	+0.00	30,000	5,361,116,672
[6171]	26/08/17	381	382	375	377	-4.0	-1.05	57,400	5,361,116,672
[6171]	26/08/14	378	390	378	381	0	+0.00	53,600	5,417,998,848
[6171]	26/08/13	379	383	379	381	-1.0	-0.26	23,200	5,417,998,848
[6171]	26/08/12	380	382	379	382	+1.0	+0.26	19,800	5,432,219,136
[6171]	26/08/10	380	383	376	381	-14.0	-3.54	46,000	5,417,998,848
[6171]	26/08/07	389	397	384	395	+7.0	+1.80	27,700	5,617,085,440
[6171]	26/08/06	389	389	384	388	-1.0	-0.26	5,800	5,517,541,888
[6171]	26/08/05	388	390	385	389	+1.0	+0.26	9,100	5,531,762,688
[6171]	26/08/04	384	389	381	388	+8.0	+2.11	20,800	5,517,541,888
[6171]	26/08/03	379	381	378	380	+1.0	+0.26	8,200	5,403,778,048
[6171]	26/07/31	379	379	375	379	0	+0.00	22,500	5,389,557,760
[6171]	26/07/30	378	379	376	379	+1.0	+0.26	16,200	5,389,557,760
[6171]	26/07/29	385	385	376	378	0	+0.00	47,600	5,375,337,472
[6171]	26/07/28	379	379	377	378	-1.0	-0.26	15,700	5,375,337,472
[6171]	26/07/27	378	381	377	379	+1.0	+0.26	46,500	5,389,557,760
[6171]	26/07/24	375	378	375	378	0	+0.00	8,300	5,375,337,472
[6171]	26/07/23	378	378	375	378	-1.0	-0.26	15,200	5,375,337,472
[6171]	26/07/22	380	380	378	379	0	+0.00	8,400	5,389,557,760
[6171]	26/07/21	376	381	376	379	0	+0.00	10,200	5,389,557,760
[6171]	26/07/17	382	383	376	379	-4	-1.04	33,500	-
[6171]	26/07/16	384	387	381	383	-4	-1.03	24,800	-
[6171]	26/07/15	384	388	384	387	0	0.00	8,000	-
[6171]	26/07/14	383	387	383	387	0	0.00	7,700	-
[6171]	26/07/13	384	390	384	387	-1	-0.26	9,600	-
[6171]	26/07/10	386	388	384	388	+5	+1.31	12,800	-
[6171]	26/07/09	384	385	383	383	-2	-0.52	8,800	-
[6171]	26/07/08	385	388	384	385	-3	-0.77	10,900	-
[6171]	26/07/07	385	388	384	388	+3	+0.78	8,600	-
[6171]	26/07/06	383	389	383	385	-1	-0.26	15,200	-
[6171]	26/07/03	376	388	375	386	+8	+2.12	32,300	-
[6171]	26/07/02	375	380	372	378	+2	+0.53	27,500	-
[6171]	26/07/01	378	378	375	376	-3	-0.79	16,300	-
[6171]	26/06/30	383	383	378	379	-4	-1.04	14,300	-
[6171]	26/06/29	388	388	381	383	-3	-0.78	19,700	-
[6171]	26/06/26	385	386	383	386	+3	+0.78	28,700	-
[6171]	26/06/25	388	390	383	383	0	0.00	17,100	-
[6171]	26/06/24	380	383	379	383	+3	+0.79	16,200	-
[6171]	26/06/23	379	380	378	380	+1	+0.26	13,200	-
[6171]	26/06/22	380	383	378	379	-1	-0.26	23,900	-
[6171]	26/06/19	381	383	379	380	0	0.00	14,600	-
[6171]	26/06/18	380	384	379	380	-3	-0.78	26,700	-
[6171]	26/06/17	382	383	381	383	+1	+0.26	17,200	-
[6171]	26/06/16	382	385	381	382	-1	-0.26	12,700	-
[6171]	26/06/15	380	386	380	383	+3	+0.79	10,000	-
[6171]	26/06/12	385	385	380	380	-5	-1.30	14,400	-
[6171]	26/06/11	388	388	381	385	-4	-1.03	13,000	-
[6171]	26/06/10	386	391	386	389	-2	-0.51	11,100	-
[6171]	26/06/09	389	395	389	391	+2	+0.51	11,200	-
[6171]	26/06/08	387	393	387	389	-5	-1.27	20,200	-
[6171]	26/06/05	385	396	385	394	+8	+2.07	19,100	-
[6171]	26/06/04	380	388	380	386	0	0.00	10,700	-
[6171]	26/06/03	383	386	380	386	+5	+1.31	15,600	-
[6171]	26/06/02	385	385	378	381	-4	-1.04	26,400	-
[6171]	26/06/01	389	389	384	385	-5	-1.28	7,600	-
[6171]	26/05/29	391	394	389	390	0	0.00	12,900	-
[6171]	26/05/28	386	396	386	390	+4	+1.04	19,400	-
[6171]	26/05/27	393	393	386	386	-6	-1.53	14,500	-
[6171]	26/05/26	393	395	392	392	-5	-1.26	8,200	-
[6171]	26/05/25	399	400	393	397	0	0.00	17,200	-
[6171]	26/05/22	385	397	384	397	+12.0	+3.12	22,200	-
[6171]	26/05/21	384	387	383	385	+2.0	+0.52	17,300	-
[6171]	26/05/20	392	392	382	383	-10.0	-2.54	33,400	-
[6171]	26/05/19	390	395	389	393	+1.0	+0.26	17,200	-
[6171]	26/05/18	397	397	382	392	+3.0	+0.77	37,400	-
[6171]	26/05/15	394	394	381	389	-2.0	-0.51	67,400	-
[6171]	26/05/14	396	396	391	391	-2.0	-0.51	39,800	-
[6171]	26/05/13	396	398	393	393	-2.0	-0.51	15,200	-
[6171]	26/05/12	395	399	395	395	-1.0	-0.25	9,000	-
[6171]	26/05/11	395	398	394	396	0	+0.00	21,200	-
[6171]	26/05/08	395	400	395	396	0	+0.00	27,300	-
[6171]	26/05/07	397	398	393	396	-1.0	-0.25	20,300	-
[6171]	26/05/01	396	397	392	397	+3.0	+0.76	13,500	-
[6171]	26/04/30	397	398	393	394	-5.0	-1.25	14,100	-
[6171]	26/04/28	395	401	395	399	+2.0	+0.50	10,000	-
[6171]	26/04/27	401	401	395	397	-1	-0.25	28,800	-
[6171]	26/04/24	400	400	397	398	-1	-0.25	6,000	-
[6171]	26/04/23	405	405	396	399	-4	-0.99	27,600	-
[6171]	26/04/22	407	407	403	403	+2	+0.50	12,500	-
[6171]	26/04/21	404	404	401	401	-3	-0.74	11,600	-
[6171]	26/04/20	404	406	403	404	0	0.00	15,100	-
[6171]	26/04/17	407	407	404	404	-1	-0.25	6,600	-
[6171]	26/04/16	405	408	404	405	0	0.00	15,500	-
[6171]	26/04/15	403	406	403	405	+1	+0.25	11,000	-
[6171]	26/04/14	406	408	403	404	-3	-0.74	22,300	-
[6171]	26/04/13	403	408	403	407	+3	+0.74	8,400	-
[6171]	26/04/10	410	413	404	404	-6	-1.46	32,500	-
[6171]	26/04/09	414	415	410	410	-7	-1.68	24,100	-
[6171]	26/04/08	415	417	412	417	+6	+1.46	20,200	-
[6171]	26/04/07	408	413	407	411	+3	+0.74	13,500	-
[6171]	26/04/06	411	414	407	408	-3	-0.73	17,000	-
[6171]	26/04/03	406	414	406	411	+7	+1.73	30,200	-
[6171]	26/04/02	411	415	403	404	-7	-1.70	19,500	-
[6171]	26/04/01	401	411	400	411	+14	+3.53	29,400	-
[6171]	26/03/31	401	406	397	397	-3	-0.75	30,700	-
[6171]	26/03/30	396	402	396	400	-12	-2.91	28,400	-
[6171]	26/03/27	398	412	398	412	+10	+2.49	20,500	-
[6171]	26/03/26	403	408	401	402	-7	-1.71	43,200	-
[6171]	26/03/25	409	411	407	409	+8	+2.00	35,700	-
[6171]	26/03/24	401	402	393	401	+8	+2.04	29,700	-
[6171]	26/03/23	402	402	392	393	-16	-3.91	96,000	-
[6171]	26/03/19	418	420	409	409	-11	-2.62	47,400	-
[6171]	26/03/18	413	420	412	420	+9	+2.19	25,100	-
[6171]	26/03/17	419	420	411	411	-4	-0.96	31,000	-
[6171]	26/03/16	413	419	412	415	-2	-0.48	29,700	-
[6171]	26/03/13	414	420	414	417	-5	-1.18	18,100	-
[6171]	26/03/12	427	427	418	422	-9	-2.09	31,400	-
[6171]	26/03/11	421	431	421	431	+11	+2.62	35,000	-
[6171]	26/03/10	416	425	416	420	+4	+0.96	32,600	-
[6171]	26/03/09	414	418	410	416	-16	-3.70	80,900	-
[6171]	26/03/06	421	432	421	432	+3	+0.70	40,000	-
[6171]	26/03/05	421	434	421	429	+18	+4.38	62,300	-
[6171]	26/03/04	423	425	407	411	-22	-5.08	131,800	-
[6171]	26/03/03	447	451	433	433	-13	-2.91	83,100	-
[6171]	26/03/02	453	454	445	446	-15	-3.25	74,700	-
[6171]	26/02/27	456	462	455	461	+3	+0.66	95,000	-
[6171]	26/02/26	457	466	456	458	-2	-0.43	38,300	-
[6171]	26/02/25	458	461	453	460	+5	+1.10	43,800	-
[6171]	26/02/24	453	455	446	455	+1	+0.22	47,700	-
[6171]	26/02/20	462	464	452	454	-9	-1.94	26,800	-
[6171]	26/02/19	453	468	450	463	+11	+2.43	92,900	-
[6171]	26/02/18	449	453	447	452	+3	+0.67	20,700	-
[6171]	26/02/17	444	451	442	449	+7	+1.58	77,200	-
[6171]	26/02/16	442	446	440	442	0	0.00	81,900	-
[6171]	26/02/13	467	467	441	442	-23	-4.95	122,000	-
[6171]	26/02/12	465	470	454	465	+3	+0.65	101,500	-
[6171]	26/02/10	455	467	452	462	+11	+2.44	95,000	-
[6171]	26/02/09	460	461	450	451	-3	-0.66	48,500	-
[6171]	26/02/06	461	461	450	454	-7	-1.52	47,700	-
[6171]	26/02/05	456	461	454	461	+7	+1.54	41,200	-
[6171]	26/02/04	451	455	449	454	+3	+0.67	27,800	-
[6171]	26/02/03	450	457	449	451	+4	+0.89	44,800	-
[6171]	26/02/02	451	456	446	447	-3	-0.67	49,800	-
[6171]	26/01/30	445	451	444	450	0	0.00	40,000	-
[6171]	26/01/29	450	451	445	450	-2	-0.44	43,400	-
[6171]	26/01/28	452	458	447	452	-1	-0.22	53,700	-
[6171]	26/01/27	452	473	448	453	+6	+1.34	256,100	-
[6171]	26/01/26	454	454	447	447	-11	-2.40	43,600	-
[6171]	26/01/23	457	462	453	458	+2	+0.44	34,500	-
[6171]	26/01/22	464	464	450	456	+6	+1.33	60,200	-
[6171]	26/01/21	449	456	447	450	-6	-1.32	61,200	-
[6171]	26/01/20	460	465	455	456	-8	-1.72	85,600	-
[6171]	26/01/19	466	472	457	464	-10	-2.11	108,600	-
[6171]	26/01/16	521	529	466	474	-19	-3.85	580,800	-
[6171]	26/01/15	450	493	450	493	+55	+12.56	534,900	-
[6171]	26/01/14	432	438	429	438	+5	+1.15	73,200	-
[6171]	26/01/13	439	439	431	433	0	0.00	48,200	-
[6171]	26/01/09	433	435	430	433	+3	+0.70	22,600	-
[6171]	26/01/08	429	431	425	430	+5	+1.18	57,400	-
[6171]	26/01/07	419	425	417	425	+4	+0.95	25,300	-
[6171]	26/01/06	420	424	418	421	+4	+0.96	38,800	-
[6171]	26/01/05	418	420	417	417	0	0.00	43,200	-
[6171]	25/12/30	420	421	417	417	-4	-0.95	20,900	-
[6171]	25/12/29	420	423	416	421	-2	-0.47	27,800	-
[6171]	25/12/26	418	426	418	423	+5	+1.20	71,400	-
[6171]	25/12/25	417	420	415	418	+1	+0.24	60,700	-
[6171]	25/12/24	419	421	417	417	-2	-0.48	27,900	-
[6171]	25/12/23	418	423	416	419	+2	+0.48	69,500	-
[6171]	25/12/22	419	422	416	417	-3	-0.71	41,200	-
[6171]	25/12/19	414	420	414	420	+4	+0.96	31,200	-
[6171]	25/12/18	415	419	412	416	+6	+1.46	47,800	-
[6171]	25/12/17	414	416	410	410	-4	-0.97	66,100	-
[6171]	25/12/16	416	418	414	414	-6	-1.43	34,500	-
[6171]	25/12/15	415	421	415	420	0	0.00	41,200	-
[6171]	25/12/12	415	420	415	420	+5	+1.20	39,400	-
[6171]	25/12/11	426	427	415	415	-10	-2.35	73,100	-
[6171]	25/12/10	430	432	425	425	-5	-1.16	32,200	-
[6171]	25/12/09	439	444	426	430	+6	+1.42	114,700	-
[6171]	25/12/08	419	427	419	424	+2	+0.47	48,700	-
[6171]	25/12/05	425	428	421	422	-6	-1.40	33,400	-
[6171]	25/12/04	425	430	424	428	-2	-0.47	27,800	-
[6171]	25/12/03	427	433	427	430	+4	+0.94	36,300	-
[6171]	25/12/02	432	435	426	426	+1	+0.24	59,100	-
[6171]	25/12/01	435	436	425	425	-9	-2.07	71,800	-
[6171]	25/11/28	432	435	429	434	-1	-0.23	59,700	-
[6171]	25/11/27	428	435	427	435	+7	+1.64	81,500	-
[6171]	25/11/26	421	428	418	428	+10	+2.39	99,700	-
[6171]	25/11/25	420	429	415	418	-8	-1.88	102,700	-
[6171]	25/11/21	418	426	413	426	0	0.00	90,100	-
[6171]	25/11/20	420	453	417	426	+3	+0.71	200,600	-
[6171]	25/11/19	430	434	422	423	-11	-2.53	86,400	-
[6171]	25/11/18	442	445	433	434	-13	-2.91	95,300	-
[6171]	25/11/17	462	468	447	447	-29	-6.09	115,600	-
[6171]	25/11/14	475	484	475	476	-13	-2.66	77,700	-
[6171]	25/11/13	493	493	471	489	+4	+0.82	142,300	-
[6171]	25/11/12	459	485	455	485	+28	+6.13	183,400	-
[6171]	25/11/11	455	462	447	457	+4	+0.88	78,400	-
[6171]	25/11/10	451	457	450	453	+5	+1.12	50,100	-
[6171]	25/11/07	440	448	439	448	+3	+0.67	29,200	-
[6171]	25/11/06	454	454	442	445	+3	+0.68	44,700	-
[6171]	25/11/05	447	447	432	442	-4	-0.90	86,400	-
[6171]	25/11/04	450	453	444	446	-8	-1.76	40,800	-
[6171]	25/10/31	455	457	446	454	+4	+0.89	57,700	-
[6171]	25/10/30	450	451	444	450	0	0.00	41,900	-
[6171]	25/10/29	453	460	449	450	-6	-1.32	83,200	-
[6171]	25/10/28	467	469	456	456	-11	-2.36	54,900	-
[6171]	25/10/27	470	475	465	467	-1	-0.21	55,700	-
[6171]	25/10/24	481	482	468	468	-5	-1.06	48,600	-
[6171]	25/10/23	476	476	470	473	-4	-0.84	52,100	-
[6171]	25/10/22	463	479	460	477	+15	+3.25	83,000	-
[6171]	25/10/21	475	475	459	462	-8	-1.70	138,600	-
[6171]	25/10/20	477	477	464	470	+10	+2.17	191,900	-
[6171]	25/10/17	460	465	453	460	+16	+3.60	320,100	-
[6171]	25/10/16	440	446	437	444	+2	+0.45	84,100	-
[6171]	25/10/15	437	444	437	442	+6	+1.38	51,300	-
[6171]	25/10/14	436	440	435	436	-9	-2.02	104,300	-
[6171]	25/10/10	455	455	445	445	-15	-3.26	106,300	-
[6171]	25/10/09	464	464	451	460	-5	-1.08	147,400	-
[6171]	25/10/08	463	473	463	465	-1	-0.21	48,700	-
[6171]	25/10/07	468	470	461	466	-2	-0.43	67,400	-
[6171]	25/10/06	488	488	468	468	-4	-0.85	93,300	-
[6171]	25/10/03	467	479	467	472	+3	+0.64	73,700	-
[6171]	25/10/02	473	476	465	469	+1	+0.21	79,700	-
[6171]	25/10/01	484	487	466	468	-19	-3.90	137,200	-
[6171]	25/09/30	500	500	484	487	-11	-2.21	76,900	-
[6171]	25/09/29	506	506	497	498	-9	-1.78	66,100	-
[6171]	25/09/26	487	507	487	507	+18	+3.68	101,500	-
[6171]	25/09/25	505	505	487	489	-11	-2.20	139,400	-
[6171]	25/09/24	511	514	500	500	-5	-0.99	139,600	-
[6171]	25/09/22	542	542	504	505	-28	-5.25	247,600	-
[6171]	25/09/19	547	547	526	533	-16	-2.91	223,000	-
[6171]	25/09/18	539	550	535	549	+30	+5.78	320,300	-
[6171]	25/09/17	526	528	517	519	-4	-0.76	123,000	-
[6171]	25/09/16	515	525	505	523	+11	+2.15	254,000	-
[6171]	25/09/12	553	555	511	512	-40	-7.25	521,700	-
[6171]	25/09/11	559	573	551	552	-17	-2.99	353,900	-
[6171]	25/09/10	552	569	541	569	+2	+0.35	456,500	-
[6171]	25/09/09	526	573	526	567	+42	+8.00	1,229,700	-
[6171]	25/09/08	488	538	485	525	+37	+7.58	1,195,700	-
[6171]	25/09/05	517	527	478	488	+3	+0.62	1,826,900	-