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
[6176]	26/10/29	941	942	923	937	-9.0	-0.95	68,900	13,558,682,624
[6176]	26/10/28	941	951	941	946	0	+0.00	50,800	13,688,914,944
[6176]	26/10/27	955	958	940	946	-10.0	-1.05	67,800	13,688,914,944
[6176]	26/10/26	960	963	950	956	-4.0	-0.42	56,900	13,833,618,432
[6176]	26/10/23	970	973	957	960	-16.0	-1.64	94,500	13,891,500,032
[6176]	26/10/22	972	989	970	976	+5.0	+0.51	89,900	14,123,024,384
[6176]	26/10/21	967	977	967	971	+4.0	+0.41	38,800	14,050,672,640
[6176]	26/10/20	976	981	963	967	-6.0	-0.62	88,700	13,992,792,064
[6176]	26/10/19	990	990	972	973	-21.0	-2.11	85,100	14,079,613,952
[6176]	26/10/16	966	999	966	994	+28.0	+2.90	144,100	14,383,490,048
[6176]	26/10/15	961	975	956	966	-1.0	-0.10	96,800	13,978,320,896
[6176]	26/10/14	970	971	957	967	-9.0	-0.92	41,000	13,992,792,064
[6176]	26/10/13	978	981	969	976	+4.0	+0.41	41,300	14,123,024,384
[6176]	26/10/09	962	982	962	972	+5.0	+0.52	37,000	14,065,142,784
[6176]	26/10/08	982	982	962	967	-21.0	-2.13	59,500	13,992,792,064
[6176]	26/10/07	990	997	979	988	-5.0	-0.50	53,200	14,296,668,160
[6176]	26/10/06	983	999	973	993	+10.0	+1.02	75,100	14,369,019,904
[6176]	26/10/05	977	983	968	983	+6.0	+0.61	75,700	14,224,316,416
[6176]	26/10/02	995	997	972	977	-16.0	-1.61	140,700	14,137,494,528
[6176]	26/10/01	991	1,005	987	993	+3.0	+0.30	128,400	14,369,019,904
[6176]	26/09/30	982	992	981	990	+8.0	+0.81	105,500	14,325,608,448
[6176]	26/09/29	991	1,012	979	982	-45.0	-4.38	246,500	14,209,846,272
[6176]	26/09/28	1,033	1,037	1,024	1,027	-9.0	-0.87	167,800	14,861,009,920
[6176]	26/09/25	1,051	1,051	1,032	1,036	-14.0	-1.33	131,700	14,991,243,264
[6176]	26/09/24	1,021	1,052	1,013	1,050	+29.0	+2.84	239,800	15,193,827,328
[6176]	26/09/18	1,031	1,035	1,016	1,021	-3.0	-0.29	134,300	14,774,189,056
[6176]	26/09/17	1,038	1,040	1,019	1,024	-14.0	-1.35	133,400	14,817,599,488
[6176]	26/09/16	1,063	1,074	1,038	1,038	-21.0	-1.98	166,100	15,020,183,552
[6176]	26/09/15	1,074	1,074	1,056	1,059	-26.0	-2.40	115,000	15,324,060,672
[6176]	26/09/14	1,064	1,088	1,055	1,085	+27.0	+2.55	221,700	15,700,288,512
[6176]	26/09/11	1,077	1,088	1,058	1,058	-31.0	-2.85	97,500	15,309,590,528
[6176]	26/09/10	1,102	1,109	1,077	1,089	+4.0	+0.37	141,300	15,758,170,112
[6176]	26/09/09	1,132	1,138	1,080	1,085	-45.0	-3.98	236,800	15,700,288,512
[6176]	26/09/08	1,167	1,170	1,120	1,130	-38.0	-3.25	360,300	16,351,452,160
[6176]	26/09/07	1,300	1,308	1,160	1,168	+31.0	+2.73	1,047,300	16,901,324,800
[6176]	26/09/04	1,137	1,137	1,137	1,137	+150.0	+15.20	87,900	16,452,745,216
[6176]	26/09/03	989	989	973	987	-2.0	-0.20	122,000	14,282,198,016
[6176]	26/09/02	1,013	1,013	989	989	-24.0	-2.37	145,700	14,311,138,304
[6176]	26/09/01	1,040	1,040	1,010	1,013	-31.0	-2.97	163,200	14,658,425,856
[6176]	26/08/31	1,049	1,053	1,038	1,044	-6.0	-0.57	112,200	15,107,005,440
[6176]	26/08/28	995	1,053	988	1,050	+53.0	+5.32	290,300	15,193,827,328
[6176]	26/08/27	1,007	1,017	993	997	-10.0	-0.99	129,100	14,426,901,504
[6176]	26/08/26	1,005	1,014	999	1,007	+2.0	+0.20	129,500	14,571,603,968
[6176]	26/08/25	996	1,010	990	1,005	+12.0	+1.21	110,600	14,542,663,680
[6176]	26/08/24	997	999	984	993	-4.0	-0.40	85,100	14,369,019,904
[6176]	26/08/21	986	999	982	997	+11.0	+1.12	102,000	14,426,901,504
[6176]	26/08/20	983	992	973	986	+9.0	+0.92	103,400	14,267,727,872
[6176]	26/08/19	995	995	967	977	-21.0	-2.10	105,400	14,137,494,528
[6176]	26/08/18	1,008	1,014	993	998	-9.0	-0.89	198,500	14,441,371,648
[6176]	26/08/17	995	1,027	991	1,007	+22.0	+2.23	339,100	14,571,603,968
[6176]	26/08/14	972	997	961	985	+10.0	+1.03	328,200	14,253,257,728
[6176]	26/08/13	933	981	930	975	+47.0	+5.06	324,700	14,108,554,240
[6176]	26/08/12	915	930	911	928	+20.0	+2.20	169,600	13,428,449,280
[6176]	26/08/10	908	914	901	908	+1.0	+0.11	64,600	13,139,043,328
[6176]	26/08/07	904	907	901	907	+2.0	+0.22	40,700	13,124,573,184
[6176]	26/08/06	898	908	898	905	+9.0	+1.00	80,900	13,095,631,872
[6176]	26/08/05	900	903	893	896	0	+0.00	55,500	12,965,399,552
[6176]	26/08/04	907	907	882	896	-8.0	-0.88	101,900	12,965,399,552
[6176]	26/08/03	920	922	902	904	-3.0	-0.33	79,300	13,081,161,728
[6176]	26/07/31	922	922	903	907	-3.0	-0.33	61,600	13,124,573,184
[6176]	26/07/30	921	921	900	910	-11.0	-1.19	88,500	13,167,983,616
[6176]	26/07/29	908	923	905	921	+12.0	+1.32	72,600	13,327,157,248
[6176]	26/07/28	925	927	906	909	-13.0	-1.41	81,400	13,153,513,472
[6176]	26/07/27	925	932	918	922	+8.0	+0.88	79,000	13,341,627,392
[6176]	26/07/24	922	922	911	914	-8.0	-0.87	27,400	13,225,865,216
[6176]	26/07/23	933	934	914	922	-3.0	-0.32	51,200	13,341,627,392
[6176]	26/07/22	923	926	917	925	+6.0	+0.65	38,300	13,385,038,848
[6176]	26/07/21	925	925	916	919	+6.0	+0.66	16,900	13,298,216,960
[6176]	26/07/17	931	931	907	913	-15	-1.62	66,200	-
[6176]	26/07/16	937	942	924	928	-9	-0.96	52,900	-
[6176]	26/07/15	938	940	931	937	+5	+0.54	26,900	-
[6176]	26/07/14	940	945	931	932	-1	-0.11	35,700	-
[6176]	26/07/13	945	949	930	933	-6	-0.64	31,700	-
[6176]	26/07/10	932	945	929	939	+13	+1.40	61,500	-
[6176]	26/07/09	933	934	922	926	-2	-0.22	35,300	-
[6176]	26/07/08	937	943	928	928	-9	-0.96	42,600	-
[6176]	26/07/07	945	945	929	937	-5	-0.53	30,800	-
[6176]	26/07/06	921	942	918	942	+31	+3.40	58,100	-
[6176]	26/07/03	911	915	904	911	0	0.00	26,800	-
[6176]	26/07/02	909	917	907	911	+8	+0.89	36,800	-
[6176]	26/07/01	899	904	893	903	+6	+0.67	23,100	-
[6176]	26/06/30	906	909	895	897	-1	-0.11	28,300	-
[6176]	26/06/29	889	903	880	898	+26	+2.98	71,200	-
[6176]	26/06/26	875	880	869	872	-3	-0.34	31,000	-
[6176]	26/06/25	874	878	864	875	+11	+1.27	38,400	-
[6176]	26/06/24	862	867	849	864	-1	-0.12	51,300	-
[6176]	26/06/23	876	876	860	865	-10	-1.14	43,700	-
[6176]	26/06/22	875	891	872	875	-9	-1.02	49,200	-
[6176]	26/06/19	876	884	870	884	+11	+1.26	42,200	-
[6176]	26/06/18	879	888	869	873	-6	-0.68	57,600	-
[6176]	26/06/17	886	898	875	879	-9	-1.01	68,600	-
[6176]	26/06/16	920	922	881	888	-31	-3.37	83,100	-
[6176]	26/06/15	932	935	907	919	0	0.00	74,400	-
[6176]	26/06/12	924	944	888	919	+9	+0.99	131,800	-
[6176]	26/06/11	904	915	894	910	+13	+1.45	94,500	-
[6176]	26/06/10	907	907	884	897	+4	+0.45	49,200	-
[6176]	26/06/09	905	911	890	893	-7	-0.78	34,700	-
[6176]	26/06/08	892	904	886	900	+2	+0.22	51,400	-
[6176]	26/06/05	886	905	886	898	+12	+1.35	23,400	-
[6176]	26/06/04	899	915	883	886	-13	-1.45	60,500	-
[6176]	26/06/03	908	908	885	899	-9	-0.99	71,200	-
[6176]	26/06/02	920	920	892	908	-12	-1.30	64,500	-
[6176]	26/06/01	950	953	909	920	-16	-1.71	47,800	-
[6176]	26/05/29	945	960	936	936	+1	+0.11	38,500	-
[6176]	26/05/28	957	957	931	935	-23	-2.40	74,100	-
[6176]	26/05/27	994	994	943	958	-29	-2.94	64,200	-
[6176]	26/05/26	974	996	967	987	+8	+0.82	128,000	-
[6176]	26/05/25	982	982	952	979	-3	-0.31	59,700	-
[6176]	26/05/22	958	982	955	982	+27.0	+2.83	83,600	-
[6176]	26/05/21	953	965	944	955	+11.0	+1.17	63,000	-
[6176]	26/05/20	956	957	927	944	-6.0	-0.63	102,900	-
[6176]	26/05/19	974	979	943	950	-17.0	-1.76	104,000	-
[6176]	26/05/18	956	970	935	967	+20.0	+2.11	80,100	-
[6176]	26/05/15	931	966	930	947	+31.0	+3.38	219,500	-
[6176]	26/05/14	925	931	905	916	-2.0	-0.22	53,400	-
[6176]	26/05/13	902	919	902	918	+16.0	+1.77	39,400	-
[6176]	26/05/12	911	918	902	902	-4.0	-0.44	44,600	-
[6176]	26/05/11	931	936	904	906	-23.0	-2.48	56,600	-
[6176]	26/05/08	911	931	911	929	+19.0	+2.09	82,900	-
[6176]	26/05/07	901	918	900	910	+10.0	+1.11	58,000	-
[6176]	26/05/01	900	903	891	900	+1.0	+0.11	39,800	-
[6176]	26/04/30	904	906	890	899	-1.0	-0.11	34,100	-
[6176]	26/04/28	881	904	881	900	+19.0	+2.16	46,100	-
[6176]	26/04/27	889	893	881	881	-1	-0.11	31,200	-
[6176]	26/04/24	879	884	875	882	-3	-0.34	29,200	-
[6176]	26/04/23	912	916	880	885	-27	-2.96	62,800	-
[6176]	26/04/22	904	920	901	912	+8	+0.88	58,000	-
[6176]	26/04/21	911	912	901	904	0	0.00	26,000	-
[6176]	26/04/20	914	915	901	904	-9	-0.99	42,500	-
[6176]	26/04/17	914	919	904	913	+4	+0.44	43,000	-
[6176]	26/04/16	910	925	904	909	+11	+1.22	73,200	-
[6176]	26/04/15	897	915	895	898	+10	+1.13	71,500	-
[6176]	26/04/14	905	906	886	888	-2	-0.22	41,000	-
[6176]	26/04/13	885	901	879	890	+9	+1.02	92,800	-
[6176]	26/04/10	914	918	881	881	-34	-3.72	83,600	-
[6176]	26/04/09	893	915	890	915	+30	+3.39	134,000	-
[6176]	26/04/08	863	899	863	885	+30	+3.51	120,700	-
[6176]	26/04/07	842	856	835	855	+15	+1.79	57,100	-
[6176]	26/04/06	848	848	835	840	+5	+0.60	81,000	-
[6176]	26/04/03	835	846	831	835	0	0.00	83,700	-
[6176]	26/04/02	842	857	830	835	-7	-0.83	112,900	-
[6176]	26/04/01	849	854	840	842	+12	+1.45	88,700	-
[6176]	26/03/31	820	847	819	830	+6	+0.73	91,000	-
[6176]	26/03/30	843	844	812	824	-66	-7.42	172,800	-
[6176]	26/03/27	879	896	873	890	+1	+0.11	200,500	-
[6176]	26/03/26	922	926	885	889	-19	-2.09	190,000	-
[6176]	26/03/25	919	920	908	908	+2	+0.22	133,500	-
[6176]	26/03/24	915	917	893	906	+9	+1.00	120,000	-
[6176]	26/03/23	913	913	892	897	-31	-3.34	128,700	-
[6176]	26/03/19	938	938	917	928	-17	-1.80	98,200	-
[6176]	26/03/18	935	951	929	945	+19	+2.05	136,000	-
[6176]	26/03/17	947	954	925	926	-7	-0.75	82,000	-
[6176]	26/03/16	936	944	930	933	-12	-1.27	119,800	-
[6176]	26/03/13	945	957	930	945	-6	-0.63	210,200	-
[6176]	26/03/12	982	997	936	951	-22	-2.26	299,800	-
[6176]	26/03/11	977	984	965	973	+9	+0.93	146,700	-
[6176]	26/03/10	973	988	951	964	+2	+0.21	150,200	-
[6176]	26/03/09	982	987	940	962	-40	-3.99	300,400	-
[6176]	26/03/06	974	1,018	974	1,002	+28	+2.87	367,000	-
[6176]	26/03/05	933	990	930	974	+56	+6.10	602,200	-
[6176]	26/03/04	970	976	881	918	+19	+2.11	1,348,000	-
[6176]	26/03/03	899	899	899	899	+150	+20.03	29,800	-
[6176]	26/03/02	761	761	743	749	-24	-3.10	151,700	-
[6176]	26/02/27	760	773	756	773	+21	+2.79	32,700	-
[6176]	26/02/26	769	769	749	752	-11	-1.44	53,800	-
[6176]	26/02/25	757	774	755	763	+8	+1.06	63,400	-
[6176]	26/02/24	734	762	732	755	+24	+3.28	63,400	-
[6176]	26/02/20	745	759	720	731	-14	-1.88	128,000	-
[6176]	26/02/19	731	749	730	745	+20	+2.76	93,500	-
[6176]	26/02/18	729	736	723	725	-2	-0.28	33,000	-
[6176]	26/02/17	716	731	716	727	+15	+2.11	66,800	-
[6176]	26/02/16	715	725	674	712	-18	-2.47	324,200	-
[6176]	26/02/13	727	736	711	730	+3	+0.41	82,600	-
[6176]	26/02/12	730	735	720	727	-2	-0.27	76,100	-
[6176]	26/02/10	708	729	701	729	+21	+2.97	101,800	-
[6176]	26/02/09	709	710	702	708	+1	+0.14	48,700	-
[6176]	26/02/06	707	710	699	707	-1	-0.14	55,400	-
[6176]	26/02/05	708	714	698	708	0	0.00	76,600	-
[6176]	26/02/04	704	710	700	708	+3	+0.43	52,400	-
[6176]	26/02/03	706	710	699	705	+1	+0.14	49,100	-
[6176]	26/02/02	711	713	702	704	-7	-0.98	32,600	-
[6176]	26/01/30	705	713	705	711	+1	+0.14	17,300	-
[6176]	26/01/29	705	712	704	710	+2	+0.28	22,200	-
[6176]	26/01/28	712	713	705	708	-2	-0.28	17,100	-
[6176]	26/01/27	707	717	705	710	+2	+0.28	17,200	-
[6176]	26/01/26	702	711	702	708	+8	+1.14	28,800	-
[6176]	26/01/23	704	708	698	700	-7	-0.99	32,100	-
[6176]	26/01/22	703	714	699	707	+9	+1.29	24,200	-
[6176]	26/01/21	699	700	692	698	-5	-0.71	27,800	-
[6176]	26/01/20	709	710	700	703	-2	-0.28	24,200	-
[6176]	26/01/19	706	707	702	705	0	0.00	11,000	-
[6176]	26/01/16	717	717	699	705	-8	-1.12	19,200	-
[6176]	26/01/15	701	713	701	713	+15	+2.15	14,400	-
[6176]	26/01/14	703	708	698	698	0	0.00	22,500	-
[6176]	26/01/13	710	714	697	698	-12	-1.69	49,900	-
[6176]	26/01/09	709	716	708	710	+5	+0.71	12,000	-
[6176]	26/01/08	716	717	703	705	-5	-0.70	26,300	-
[6176]	26/01/07	715	720	706	710	-5	-0.70	29,200	-
[6176]	26/01/06	708	718	705	715	+13	+1.85	36,200	-
[6176]	26/01/05	709	711	699	702	+3	+0.43	26,300	-
[6176]	25/12/30	708	711	699	699	-13	-1.83	15,500	-
[6176]	25/12/29	715	717	704	712	+4	+0.56	37,600	-
[6176]	25/12/26	704	712	703	708	-3	-0.42	33,400	-
[6176]	25/12/25	690	711	676	711	+20	+2.89	91,500	-
[6176]	25/12/24	689	700	675	691	+6	+0.88	155,100	-
[6176]	25/12/23	692	703	680	685	-5	-0.72	73,900	-
[6176]	25/12/22	710	711	688	690	-20	-2.82	36,600	-
[6176]	25/12/19	702	720	702	710	+8	+1.14	36,000	-
[6176]	25/12/18	684	706	680	702	+24	+3.54	50,300	-
[6176]	25/12/17	694	694	676	678	-14	-2.02	61,600	-
[6176]	25/12/16	710	710	686	692	-23	-3.22	79,300	-
[6176]	25/12/15	722	722	708	715	-4	-0.56	37,100	-
[6176]	25/12/12	737	744	713	719	-31	-4.13	81,000	-
[6176]	25/12/11	780	782	739	750	-25	-3.23	74,100	-
[6176]	25/12/10	773	780	770	775	-5	-0.64	28,100	-
[6176]	25/12/09	763	784	760	780	+20	+2.63	28,800	-
[6176]	25/12/08	785	785	735	760	-31	-3.92	120,100	-
[6176]	25/12/05	798	798	780	791	-9	-1.13	31,800	-
[6176]	25/12/04	788	800	783	800	+10	+1.27	13,500	-
[6176]	25/12/03	791	798	789	790	-5	-0.63	18,300	-
[6176]	25/12/02	799	806	789	795	0	0.00	27,500	-
[6176]	25/12/01	798	800	793	795	-3	-0.38	27,100	-
[6176]	25/11/28	799	805	798	798	+4	+0.50	18,000	-
[6176]	25/11/27	788	797	788	794	-2	-0.25	13,400	-
[6176]	25/11/26	808	808	791	796	-3	-0.38	19,300	-
[6176]	25/11/25	820	821	793	799	-22	-2.68	48,300	-
[6176]	25/11/21	811	831	809	821	-3	-0.36	75,600	-
[6176]	25/11/20	838	856	821	824	-1	-0.12	95,800	-
[6176]	25/11/19	823	832	810	825	+10	+1.23	66,700	-
[6176]	25/11/18	806	830	797	815	+6	+0.74	140,300	-
[6176]	25/11/17	780	816	760	809	+14	+1.76	164,200	-
[6176]	25/11/14	803	808	781	795	-4	-0.50	75,300	-
[6176]	25/11/13	805	810	794	799	+2	+0.25	30,900	-
[6176]	25/11/12	779	797	777	797	+22	+2.84	24,500	-
[6176]	25/11/11	778	785	768	775	-3	-0.39	18,800	-
[6176]	25/11/10	779	787	775	778	-2	-0.26	19,900	-
[6176]	25/11/07	779	782	770	780	+5	+0.65	9,200	-
[6176]	25/11/06	770	785	770	775	+5	+0.65	22,600	-
[6176]	25/11/05	778	778	756	770	-4	-0.52	27,900	-
[6176]	25/11/04	780	780	761	774	-1	-0.13	39,600	-
[6176]	25/10/31	770	780	763	775	+10	+1.31	51,900	-
[6176]	25/10/30	765	775	756	765	-5	-0.65	54,200	-
[6176]	25/10/29	757	787	746	770	+24	+3.22	104,400	-
[6176]	25/10/28	754	756	745	746	-11	-1.45	29,300	-
[6176]	25/10/27	764	772	751	757	-7	-0.92	26,500	-
[6176]	25/10/24	777	777	760	764	-2	-0.26	16,600	-
[6176]	25/10/23	772	776	761	766	-7	-0.91	35,600	-
[6176]	25/10/22	757	780	757	773	+15	+1.98	38,800	-
[6176]	25/10/21	765	771	756	758	-12	-1.56	24,600	-
[6176]	25/10/20	757	771	748	770	+23	+3.08	46,400	-
[6176]	25/10/17	762	762	742	747	-13	-1.71	50,200	-
[6176]	25/10/16	761	775	753	760	-6	-0.78	32,700	-
[6176]	25/10/15	770	776	764	766	+11	+1.46	27,800	-
[6176]	25/10/14	759	762	745	755	-19	-2.45	84,700	-
[6176]	25/10/10	769	803	749	774	+15	+1.98	130,700	-
[6176]	25/10/09	761	761	750	759	+7	+0.93	34,400	-
[6176]	25/10/08	753	764	740	752	0	0.00	44,300	-
[6176]	25/10/07	760	763	751	752	-1	-0.13	52,800	-
[6176]	25/10/06	773	773	751	753	-16	-2.08	55,800	-
[6176]	25/10/03	753	771	751	769	+15	+1.99	33,800	-
[6176]	25/10/02	758	765	745	754	-7	-0.92	52,100	-
[6176]	25/10/01	785	785	758	761	-30	-3.79	119,900	-
[6176]	25/09/30	800	801	787	791	-9	-1.13	77,400	-
[6176]	25/09/29	808	818	800	800	-17	-2.08	34,200	-
[6176]	25/09/26	814	817	800	817	+2	+0.25	61,900	-
[6176]	25/09/25	808	819	799	815	+8	+0.99	64,000	-
[6176]	25/09/24	839	839	804	807	-27	-3.24	80,600	-
[6176]	25/09/22	830	850	829	834	+10	+1.21	94,700	-
[6176]	25/09/19	818	839	790	824	+2	+0.24	211,700	-
[6176]	25/09/18	820	833	815	822	+4	+0.49	66,900	-
[6176]	25/09/17	834	843	817	818	-3	-0.37	152,300	-
[6176]	25/09/16	848	848	802	821	-15	-1.79	235,500	-
[6176]	25/09/12	960	976	815	836	-100	-10.68	1,419,900	-
[6176]	25/09/11	936	936	936	936	+150	+19.08	46,400	-
[6176]	25/09/10	786	800	775	786	+4	+0.51	40,900	-
[6176]	25/09/09	806	813	772	782	-18	-2.25	98,500	-
[6176]	25/09/08	803	810	793	800	+2	+0.25	35,100	-
[6176]	25/09/05	807	807	783	798	-3	-0.37	32,500	-