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
[6177]	26/10/29	75	76	74	75	0	+0.00	130,200	1,892,164,096
[6177]	26/10/28	76	77	75	75	-1.0	-1.32	135,400	1,892,164,096
[6177]	26/10/27	75	76	75	76	+1.0	+1.33	25,100	1,917,392,896
[6177]	26/10/26	73	75	73	75	+2.0	+2.74	91,200	1,892,164,096
[6177]	26/10/23	76	77	72	73	-5.0	-6.41	505,700	1,841,706,368
[6177]	26/10/22	80	82	78	78	-2.0	-2.50	162,600	1,967,850,624
[6177]	26/10/21	79	81	79	80	0	+0.00	61,300	2,018,308,352
[6177]	26/10/20	84	84	80	80	-4.0	-4.76	83,600	2,018,308,352
[6177]	26/10/19	83	85	81	84	+1.0	+1.20	84,500	2,119,223,680
[6177]	26/10/16	80	83	79	83	+1.0	+1.22	289,200	2,093,994,880
[6177]	26/10/15	80	84	80	82	+1.0	+1.23	682,100	2,068,766,080
[6177]	26/10/14	81	81	79	81	0	+0.00	70,900	2,043,537,152
[6177]	26/10/13	81	82	80	81	0	+0.00	50,500	2,043,537,152
[6177]	26/10/09	80	82	80	81	0	+0.00	82,600	2,043,537,152
[6177]	26/10/08	84	84	80	81	-3.0	-3.57	266,600	2,043,537,152
[6177]	26/10/07	85	86	84	84	-2.0	-2.33	74,500	2,119,223,680
[6177]	26/10/06	85	87	85	86	0	+0.00	46,800	2,169,681,408
[6177]	26/10/05	86	86	84	86	0	+0.00	85,800	2,169,681,408
[6177]	26/10/02	88	88	85	86	-1.0	-1.15	252,800	2,169,681,408
[6177]	26/10/01	88	88	86	87	0	+0.00	132,500	2,194,910,208
[6177]	26/09/30	85	91	85	87	+2.0	+2.35	364,800	2,194,910,208
[6177]	26/09/29	89	93	85	85	0	+0.00	549,700	2,144,452,608
[6177]	26/09/28	86	91	84	85	-1.0	-1.16	570,600	2,144,452,608
[6177]	26/09/25	83	86	83	86	+2.0	+2.38	251,800	2,169,681,408
[6177]	26/09/24	85	85	83	84	+1.0	+1.20	48,500	2,119,223,680
[6177]	26/09/18	82	84	82	83	0	+0.00	73,800	2,093,994,880
[6177]	26/09/17	82	83	82	83	+1.0	+1.22	54,700	2,093,994,880
[6177]	26/09/16	83	85	82	82	-3.0	-3.53	143,500	2,068,766,080
[6177]	26/09/15	83	85	83	85	+1.0	+1.19	58,400	2,144,452,608
[6177]	26/09/14	86	86	83	84	-2.0	-2.33	103,900	2,119,223,680
[6177]	26/09/11	84	86	84	86	+2.0	+2.38	106,400	2,169,681,408
[6177]	26/09/10	84	86	83	84	-1.0	-1.18	116,100	2,119,223,680
[6177]	26/09/09	84	86	83	85	-1.0	-1.16	150,000	2,144,452,608
[6177]	26/09/08	85	87	84	86	0	+0.00	208,000	2,169,681,408
[6177]	26/09/07	87	88	85	86	+1.0	+1.18	484,500	2,169,681,408
[6177]	26/09/04	88	88	85	85	-4.0	-4.49	512,100	2,144,452,608
[6177]	26/09/03	99	101	85	89	+5.0	+5.95	4,557,700	2,245,368,064
[6177]	26/09/02	84	85	82	84	-2.0	-2.33	227,400	2,119,223,680
[6177]	26/09/01	83	86	83	86	+2.0	+2.38	248,000	2,169,681,408
[6177]	26/08/31	85	85	83	84	-1.0	-1.18	163,900	2,119,223,680
[6177]	26/08/28	85	89	85	85	0	+0.00	224,300	2,144,452,608
[6177]	26/08/27	84	86	84	85	+1.0	+1.19	97,400	2,144,452,608
[6177]	26/08/26	85	85	83	84	0	+0.00	108,100	2,119,223,680
[6177]	26/08/25	83	85	82	84	0	+0.00	197,500	2,119,223,680
[6177]	26/08/24	83	84	81	84	+1.0	+1.20	190,400	2,119,223,680
[6177]	26/08/21	80	83	80	83	+1.0	+1.22	77,500	2,093,994,880
[6177]	26/08/20	79	82	78	82	+4.0	+5.13	52,400	2,068,766,080
[6177]	26/08/19	79	80	78	78	-1.0	-1.27	57,200	1,967,850,624
[6177]	26/08/18	79	80	79	79	0	+0.00	28,000	1,993,079,424
[6177]	26/08/17	81	81	78	79	-1.0	-1.25	112,500	1,993,079,424
[6177]	26/08/14	80	80	76	80	-2.0	-2.44	260,900	2,018,308,352
[6177]	26/08/13	82	83	81	82	0	+0.00	101,400	2,068,766,080
[6177]	26/08/12	81	82	80	82	+1.0	+1.23	40,300	2,068,766,080
[6177]	26/08/10	81	81	80	81	0	+0.00	30,100	2,043,537,152
[6177]	26/08/07	81	81	80	81	0	+0.00	44,900	2,043,537,152
[6177]	26/08/06	82	82	80	81	0	+0.00	46,600	2,043,537,152
[6177]	26/08/05	81	82	80	81	0	+0.00	70,600	2,043,537,152
[6177]	26/08/04	81	81	79	81	+1.0	+1.25	114,600	2,043,537,152
[6177]	26/08/03	78	80	77	80	+2.0	+2.56	68,900	2,018,308,352
[6177]	26/07/31	77	80	76	78	+1.0	+1.30	140,400	1,967,850,624
[6177]	26/07/30	75	79	75	77	-1.0	-1.28	176,500	1,942,621,696
[6177]	26/07/29	79	79	77	78	-1.0	-1.27	161,100	1,967,850,624
[6177]	26/07/28	82	91	77	79	-1.0	-1.25	1,194,000	1,993,079,424
[6177]	26/07/27	82	83	79	80	-3.0	-3.61	222,200	2,018,308,352
[6177]	26/07/24	83	84	81	83	-2.0	-2.35	66,600	2,093,994,880
[6177]	26/07/23	81	85	81	85	+3.0	+3.66	37,000	2,144,452,608
[6177]	26/07/22	83	84	82	82	-3.0	-3.53	38,900	2,068,766,080
[6177]	26/07/21	80	86	80	85	+4.0	+4.94	88,500	2,144,452,608
[6177]	26/07/17	86	86	80	81	-5	-5.81	128,300	-
[6177]	26/07/16	86	87	84	86	0	0.00	133,500	-
[6177]	26/07/15	88	88	86	86	-1	-1.15	78,500	-
[6177]	26/07/14	83	87	83	87	+2	+2.35	86,000	-
[6177]	26/07/13	87	88	84	85	-2	-2.30	134,700	-
[6177]	26/07/10	86	87	84	87	+2	+2.35	110,500	-
[6177]	26/07/09	84	86	82	85	+1	+1.19	99,700	-
[6177]	26/07/08	81	85	80	84	+1	+1.20	111,400	-
[6177]	26/07/07	85	86	82	83	-2	-2.35	121,300	-
[6177]	26/07/06	80	85	80	85	+3	+3.66	162,900	-
[6177]	26/07/03	79	82	79	82	+3	+3.80	67,700	-
[6177]	26/07/02	79	83	78	79	+1	+1.28	266,500	-
[6177]	26/07/01	79	81	77	78	-1	-1.27	81,500	-
[6177]	26/06/30	77	79	75	79	+1	+1.28	58,300	-
[6177]	26/06/29	75	78	75	78	+3	+4.00	106,400	-
[6177]	26/06/26	73	75	72	75	+3	+4.17	67,200	-
[6177]	26/06/25	73	75	72	72	-2	-2.70	193,800	-
[6177]	26/06/24	75	76	74	74	-3	-3.90	122,600	-
[6177]	26/06/23	76	77	74	77	+1	+1.32	206,900	-
[6177]	26/06/22	76	78	75	76	0	0.00	160,400	-
[6177]	26/06/19	85	85	76	76	-8	-9.52	544,900	-
[6177]	26/06/18	81	90	78	84	+4	+5.00	1,213,400	-
[6177]	26/06/17	76	80	76	80	+2	+2.56	98,900	-
[6177]	26/06/16	77	79	76	78	-1	-1.27	73,800	-
[6177]	26/06/15	76	81	76	79	+3	+3.95	108,900	-
[6177]	26/06/12	81	81	76	76	-3	-3.80	140,800	-
[6177]	26/06/11	73	86	73	79	+2	+2.60	877,500	-
[6177]	26/06/10	78	78	75	77	-1	-1.28	204,000	-
[6177]	26/06/09	79	80	77	78	-1	-1.27	198,800	-
[6177]	26/06/08	81	82	79	79	-4	-4.82	100,200	-
[6177]	26/06/05	80	83	80	83	+4	+5.06	120,300	-
[6177]	26/06/04	84	84	79	79	-5	-5.95	236,100	-
[6177]	26/06/03	83	85	81	84	+2	+2.44	126,600	-
[6177]	26/06/02	88	88	78	82	-7	-7.87	820,300	-
[6177]	26/06/01	88	89	87	89	0	0.00	106,400	-
[6177]	26/05/29	89	91	89	89	-1	-1.11	225,400	-
[6177]	26/05/28	88	91	88	90	+1	+1.12	337,600	-
[6177]	26/05/27	91	94	89	89	-2	-2.20	346,100	-
[6177]	26/05/26	91	94	91	91	-2	-2.15	164,900	-
[6177]	26/05/25	95	96	92	93	-1	-1.06	146,500	-
[6177]	26/05/22	93	96	93	94	+1.0	+1.08	250,100	-
[6177]	26/05/21	91	95	91	93	+1.0	+1.09	164,600	-
[6177]	26/05/20	96	97	91	92	-5.0	-5.15	264,700	-
[6177]	26/05/19	96	98	94	97	+4.0	+4.30	199,600	-
[6177]	26/05/18	91	93	90	93	+1.0	+1.09	422,700	-
[6177]	26/05/15	98	100	92	92	-14.0	-13.21	876,400	-
[6177]	26/05/14	109	110	106	106	-3.0	-2.75	250,700	-
[6177]	26/05/13	107	110	107	109	+1.0	+0.93	122,300	-
[6177]	26/05/12	110	111	108	108	0	+0.00	93,400	-
[6177]	26/05/11	111	113	108	108	-5.0	-4.42	333,900	-
[6177]	26/05/08	109	118	108	113	+1.0	+0.89	881,300	-
[6177]	26/05/07	107	131	106	112	+5.0	+4.67	2,749,000	-
[6177]	26/05/01	107	108	106	107	+1.0	+0.94	55,600	-
[6177]	26/04/30	107	109	106	106	-2.0	-1.85	353,900	-
[6177]	26/04/28	108	110	108	108	-2.0	-1.82	77,100	-
[6177]	26/04/27	110	111	109	110	-1	-0.90	79,100	-
[6177]	26/04/24	111	112	110	111	0	0.00	72,900	-
[6177]	26/04/23	114	115	111	111	-6	-5.13	642,200	-
[6177]	26/04/22	118	118	115	117	0	0.00	187,700	-
[6177]	26/04/21	115	120	113	117	+3	+2.63	451,400	-
[6177]	26/04/20	111	117	110	114	+3	+2.70	490,200	-
[6177]	26/04/17	109	111	109	111	+2	+1.83	148,300	-
[6177]	26/04/16	109	111	108	109	-1	-0.91	257,100	-
[6177]	26/04/15	109	110	108	110	+2	+1.85	84,400	-
[6177]	26/04/14	108	110	108	108	-1	-0.92	134,500	-
[6177]	26/04/13	108	109	107	109	-1	-0.91	61,900	-
[6177]	26/04/10	110	110	108	110	0	0.00	91,900	-
[6177]	26/04/09	112	112	108	110	-5	-4.35	228,400	-
[6177]	26/04/08	110	115	110	115	+7	+6.48	436,000	-
[6177]	26/04/07	110	110	106	108	+1	+0.93	166,900	-
[6177]	26/04/06	107	109	106	107	0	0.00	234,500	-
[6177]	26/04/03	108	109	107	107	0	0.00	113,700	-
[6177]	26/04/02	112	114	107	107	-4	-3.60	350,800	-
[6177]	26/04/01	109	111	108	111	+5	+4.72	164,100	-
[6177]	26/03/31	108	109	106	106	-2	-1.85	156,000	-
[6177]	26/03/30	107	109	106	108	-4	-3.57	313,200	-
[6177]	26/03/27	109	112	109	112	+2	+1.82	82,300	-
[6177]	26/03/26	112	112	108	110	-4	-3.51	187,600	-
[6177]	26/03/25	109	114	108	114	+5	+4.59	207,900	-
[6177]	26/03/24	108	109	107	109	+5	+4.81	197,500	-
[6177]	26/03/23	107	107	104	104	-6	-5.45	306,400	-
[6177]	26/03/19	112	115	109	110	-5	-4.35	394,500	-
[6177]	26/03/18	112	115	111	115	+2	+1.77	201,800	-
[6177]	26/03/17	114	115	112	113	0	0.00	341,900	-
[6177]	26/03/16	111	113	110	113	+2	+1.80	281,400	-
[6177]	26/03/13	111	113	110	111	-2	-1.77	107,800	-
[6177]	26/03/12	115	115	111	113	0	0.00	170,800	-
[6177]	26/03/11	115	117	113	113	-2	-1.74	430,000	-
[6177]	26/03/10	113	115	109	115	+5	+4.55	295,900	-
[6177]	26/03/09	109	110	106	110	-6	-5.17	498,000	-
[6177]	26/03/06	113	116	113	116	+2	+1.75	253,300	-
[6177]	26/03/05	113	117	112	114	+6	+5.56	488,600	-
[6177]	26/03/04	108	114	107	108	-7	-6.09	904,400	-
[6177]	26/03/03	123	124	113	115	-8	-6.50	1,348,300	-
[6177]	26/03/02	125	126	123	123	-6	-4.65	577,700	-
[6177]	26/02/27	126	129	124	129	+1	+0.78	460,500	-
[6177]	26/02/26	126	131	126	128	+2	+1.59	463,800	-
[6177]	26/02/25	127	130	125	126	+2	+1.61	390,000	-
[6177]	26/02/24	128	128	122	124	-3	-2.36	488,200	-
[6177]	26/02/20	139	141	127	127	-11	-7.97	1,231,300	-
[6177]	26/02/19	135	141	132	138	+3	+2.22	807,100	-
[6177]	26/02/18	133	135	129	135	+2	+1.50	556,900	-
[6177]	26/02/17	132	135	130	133	+3	+2.31	865,800	-
[6177]	26/02/16	123	130	122	130	+10	+8.33	871,500	-
[6177]	26/02/13	125	125	120	120	-8	-6.25	781,700	-
[6177]	26/02/12	130	130	126	128	-4	-3.03	771,900	-
[6177]	26/02/10	132	133	130	132	+1	+0.76	547,900	-
[6177]	26/02/09	129	131	126	131	+2	+1.55	347,400	-
[6177]	26/02/06	131	131	128	129	-3	-2.27	573,000	-
[6177]	26/02/05	129	135	129	132	+1	+0.76	629,100	-
[6177]	26/02/04	130	133	129	131	+2	+1.55	720,200	-
[6177]	26/02/03	129	130	126	129	0	0.00	937,400	-
[6177]	26/02/02	137	137	129	129	-9	-6.52	1,816,200	-
[6177]	26/01/30	148	149	134	138	-8	-5.48	5,151,200	-
[6177]	26/01/29	144	155	138	146	+7	+5.04	4,380,700	-
[6177]	26/01/28	137	141	131	139	+3	+2.21	1,032,300	-
[6177]	26/01/27	132	141	131	136	+6	+4.62	966,600	-
[6177]	26/01/26	133	133	130	130	-3	-2.26	217,200	-
[6177]	26/01/23	130	134	128	133	+5	+3.91	439,800	-
[6177]	26/01/22	133	134	128	128	-4	-3.03	299,700	-
[6177]	26/01/21	130	133	129	132	-3	-2.22	492,300	-
[6177]	26/01/20	131	140	128	135	+5	+3.85	888,000	-
[6177]	26/01/19	129	131	128	130	0	0.00	341,000	-
[6177]	26/01/16	133	133	128	130	-3	-2.26	332,900	-
[6177]	26/01/15	128	133	127	133	+6	+4.72	352,500	-
[6177]	26/01/14	129	129	126	127	-1	-0.78	284,000	-
[6177]	26/01/13	131	132	127	128	-3	-2.29	332,200	-
[6177]	26/01/09	130	134	128	131	+1	+0.77	538,000	-
[6177]	26/01/08	129	131	127	130	+1	+0.78	380,100	-
[6177]	26/01/07	133	135	129	129	-5	-3.73	793,200	-
[6177]	26/01/06	128	134	127	134	+6	+4.69	847,500	-
[6177]	26/01/05	122	129	121	128	+6	+4.92	768,000	-
[6177]	25/12/30	128	128	120	122	-6	-4.69	838,600	-
[6177]	25/12/29	125	132	125	128	+3	+2.40	894,100	-
[6177]	25/12/26	129	130	124	125	-2	-1.57	1,321,800	-
[6177]	25/12/25	130	132	127	127	-3	-2.31	775,300	-
[6177]	25/12/24	134	135	128	130	-5	-3.70	1,164,800	-
[6177]	25/12/23	145	145	133	135	-13	-8.78	2,672,100	-
[6177]	25/12/22	184	187	144	148	-26	-14.94	9,772,500	-
[6177]	25/12/19	174	174	174	174	+50	+40.32	216,100	-
[6177]	25/12/18	119	126	118	124	+4	+3.33	1,070,600	-
[6177]	25/12/17	119	124	115	120	-1	-0.83	797,900	-
[6177]	25/12/16	123	123	119	121	-2	-1.63	370,000	-
[6177]	25/12/15	118	124	115	123	+6	+5.13	719,100	-
[6177]	25/12/12	123	128	115	117	-7	-5.65	2,657,000	-
[6177]	25/12/11	129	130	121	124	-5	-3.88	837,600	-
[6177]	25/12/10	129	131	127	129	+1	+0.78	550,600	-
[6177]	25/12/09	130	131	127	128	-7	-5.19	473,600	-
[6177]	25/12/08	131	135	128	135	+5	+3.85	473,400	-
[6177]	25/12/05	131	131	126	130	0	0.00	516,200	-
[6177]	25/12/04	132	133	126	130	0	0.00	996,600	-
[6177]	25/12/03	135	137	129	130	-6	-4.41	1,071,000	-
[6177]	25/12/02	143	144	135	136	-8	-5.56	1,479,700	-
[6177]	25/12/01	152	153	143	144	-7	-4.64	696,800	-
[6177]	25/11/28	151	155	149	151	0	0.00	470,600	-
[6177]	25/11/27	149	152	147	151	+2	+1.34	400,200	-
[6177]	25/11/26	148	154	147	149	0	0.00	782,400	-
[6177]	25/11/25	155	156	147	149	-6	-3.87	674,900	-
[6177]	25/11/21	151	157	151	155	+2	+1.31	749,100	-
[6177]	25/11/20	162	162	148	153	-5	-3.16	1,168,100	-
[6177]	25/11/19	158	164	153	158	+5	+3.27	1,119,900	-
[6177]	25/11/18	159	161	152	153	-4	-2.55	740,600	-
[6177]	25/11/17	167	170	154	157	-14	-8.19	1,490,800	-
[6177]	25/11/14	167	176	162	171	-9	-5.00	1,299,000	-
[6177]	25/11/13	180	182	177	180	-3	-1.64	433,700	-
[6177]	25/11/12	172	183	172	183	+11	+6.40	755,600	-
[6177]	25/11/11	190	190	172	172	-19	-9.95	1,998,900	-
[6177]	25/11/10	191	204	186	191	+1	+0.53	1,846,100	-
[6177]	25/11/07	204	205	187	190	-17	-8.21	1,624,100	-
[6177]	25/11/06	207	211	204	207	+2	+0.98	887,100	-
[6177]	25/11/05	201	209	198	205	+2	+0.99	907,800	-
[6177]	25/11/04	197	205	197	203	+2	+1.00	693,400	-
[6177]	25/10/31	207	207	196	201	-7	-3.37	1,201,900	-
[6177]	25/10/30	203	211	200	208	+2	+0.97	1,121,600	-
[6177]	25/10/29	208	214	204	206	+2	+0.98	1,958,700	-
[6177]	25/10/28	221	222	201	204	-20	-8.93	2,533,900	-
[6177]	25/10/27	214	241	211	224	+13	+6.16	5,974,500	-
[6177]	25/10/24	197	215	194	211	+16	+8.21	3,409,000	-
[6177]	25/10/23	203	210	194	195	-12	-5.80	2,447,700	-
[6177]	25/10/22	200	227	200	207	+15	+7.81	12,603,500	-
[6177]	25/10/21	188	204	188	192	+4	+2.13	2,554,900	-
[6177]	25/10/20	190	193	183	188	+3	+1.62	1,005,100	-
[6177]	25/10/17	185	188	182	185	-5	-2.63	1,390,200	-
[6177]	25/10/16	225	226	189	190	-37	-16.30	4,906,800	-
[6177]	25/10/15	225	242	215	227	-4	-1.73	7,315,900	-
[6177]	25/10/14	209	262	200	231	+18	+8.45	23,837,300	-
[6177]	25/10/10	190	221	189	213	+28	+15.14	15,709,000	-
[6177]	25/10/09	185	200	180	185	+4	+2.21	3,198,700	-
[6177]	25/10/08	179	186	177	181	+1	+0.56	958,500	-
[6177]	25/10/07	179	183	177	180	-1	-0.55	905,300	-
[6177]	25/10/06	182	187	177	181	-2	-1.09	1,815,600	-
[6177]	25/10/03	170	202	170	183	+9	+5.17	12,442,500	-
[6177]	25/10/02	184	189	174	174	-15	-7.94	2,843,200	-
[6177]	25/10/01	235	242	185	189	-30	-13.70	12,172,100	-
[6177]	25/09/30	174	219	172	219	+50	+29.59	17,119,800	-
[6177]	25/09/29	174	177	167	169	0	0.00	1,132,400	-
[6177]	25/09/26	167	182	165	169	+1	+0.60	2,456,000	-
[6177]	25/09/25	179	183	168	168	-11	-6.15	1,570,700	-
[6177]	25/09/24	187	189	177	179	-10	-5.29	1,228,200	-
[6177]	25/09/22	190	195	186	189	-4	-2.07	1,422,600	-
[6177]	25/09/19	197	199	189	193	0	0.00	1,322,500	-
[6177]	25/09/18	206	211	190	193	-13	-6.31	1,795,500	-
[6177]	25/09/17	215	220	204	206	-13	-5.94	1,850,900	-
[6177]	25/09/16	203	239	196	219	+15	+7.35	6,010,700	-
[6177]	25/09/12	215	219	204	204	-17	-7.69	2,277,500	-
[6177]	25/09/11	230	249	214	221	-14	-5.96	3,621,100	-
[6177]	25/09/10	248	252	231	235	-29	-10.98	3,425,200	-
[6177]	25/09/09	256	270	245	264	+8	+3.13	5,640,900	-
[6177]	25/09/08	232	262	222	256	+31	+13.78	9,418,400	-
[6177]	25/09/05	221	229	215	225	-1	-0.44	3,136,300	-