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
[6191]	26/10/29	1,371	1,398	1,371	1,396	+25.0	+1.82	462,100	27,693,926,400
[6191]	26/10/28	1,408	1,408	1,369	1,371	-38.0	-2.70	359,000	27,197,974,528
[6191]	26/10/27	1,421	1,426	1,408	1,409	-12.0	-0.84	167,200	27,951,820,800
[6191]	26/10/26	1,434	1,434	1,400	1,421	+6.0	+0.42	195,800	28,189,878,272
[6191]	26/10/23	1,450	1,450	1,414	1,415	-32.0	-2.21	197,600	28,070,848,512
[6191]	26/10/22	1,453	1,473	1,436	1,447	-14.0	-0.96	145,500	28,705,667,072
[6191]	26/10/21	1,458	1,468	1,439	1,461	+10.0	+0.69	145,600	28,983,400,448
[6191]	26/10/20	1,439	1,452	1,423	1,451	+11.0	+0.76	220,800	28,785,018,880
[6191]	26/10/19	1,433	1,457	1,413	1,440	-21.0	-1.44	223,000	28,566,800,384
[6191]	26/10/16	1,421	1,466	1,412	1,461	+59.0	+4.21	342,900	30,232,408,064
[6191]	26/10/15	1,410	1,427	1,394	1,402	-18.0	-1.27	378,300	29,011,523,584
[6191]	26/10/14	1,404	1,441	1,393	1,420	+15.0	+1.07	240,000	29,383,997,440
[6191]	26/10/13	1,439	1,439	1,398	1,405	-48.0	-3.30	371,900	29,073,602,560
[6191]	26/10/09	1,397	1,475	1,396	1,453	+49.0	+3.49	554,100	30,066,864,128
[6191]	26/10/08	1,400	1,429	1,383	1,404	-12.0	-0.85	284,200	29,052,909,568
[6191]	26/10/07	1,450	1,469	1,416	1,416	-44.0	-3.01	356,400	29,301,225,472
[6191]	26/10/06	1,488	1,495	1,454	1,460	-9.0	-0.61	431,600	30,211,715,072
[6191]	26/10/05	1,490	1,508	1,466	1,469	-9.0	-0.61	471,800	30,397,952,000
[6191]	26/10/02	1,453	1,495	1,450	1,478	+25.0	+1.72	589,400	30,584,188,928
[6191]	26/10/01	1,421	1,489	1,413	1,453	+31.0	+2.18	802,300	30,066,864,128
[6191]	26/09/30	1,325	1,441	1,324	1,422	+64.0	+4.71	773,600	29,425,383,424
[6191]	26/09/29	1,310	1,362	1,305	1,358	-82.0	-5.69	1,080,100	28,101,033,984
[6191]	26/09/28	1,483	1,494	1,436	1,440	-41.0	-2.77	1,360,100	29,797,857,280
[6191]	26/09/25	1,530	1,551	1,481	1,481	-64.0	-4.14	1,243,000	30,646,267,904
[6191]	26/09/24	1,644	1,644	1,533	1,545	-99.0	-6.02	1,646,900	31,970,617,344
[6191]	26/09/18	1,662	1,708	1,644	1,644	-15.0	-0.90	993,600	34,019,219,456
[6191]	26/09/17	1,630	1,688	1,622	1,659	+25.0	+1.53	940,200	34,329,614,336
[6191]	26/09/16	1,640	1,682	1,620	1,634	-6.0	-0.37	1,026,800	33,812,289,536
[6191]	26/09/15	1,695	1,744	1,622	1,640	-25.0	-1.50	2,454,500	33,936,447,488
[6191]	26/09/14	1,723	1,768	1,592	1,665	+592.0	+55.17	9,105,300	34,453,770,240
[6191]	26/09/11	1,073	1,073	1,073	1,073	+150.0	+16.25	51,500	22,203,541,504
[6191]	26/09/10	923	923	923	923	+150.0	+19.40	60,900	19,099,598,848
[6191]	26/09/09	780	789	770	773	-12.0	-1.53	79,800	15,995,655,168
[6191]	26/09/08	778	798	771	785	+7.0	+0.90	115,500	16,243,970,048
[6191]	26/09/07	763	783	762	778	+7.0	+0.91	81,600	16,099,120,128
[6191]	26/09/04	766	775	758	771	+6.0	+0.78	122,600	15,954,269,184
[6191]	26/09/03	777	780	765	765	-12.0	-1.54	75,000	16,753,007,616
[6191]	26/09/02	797	812	777	777	-28.0	-3.48	105,000	17,015,799,808
[6191]	26/09/01	811	820	799	805	-12.0	-1.47	112,300	17,628,981,248
[6191]	26/08/31	821	824	815	817	-11.0	-1.33	65,800	17,891,774,464
[6191]	26/08/28	836	850	827	828	-14.0	-1.66	74,500	18,132,666,368
[6191]	26/08/27	842	857	835	842	0	+0.00	80,600	18,439,258,112
[6191]	26/08/26	843	852	839	842	-3.0	-0.36	53,600	18,439,258,112
[6191]	26/08/25	837	851	834	845	+8.0	+0.96	73,300	18,504,955,904
[6191]	26/08/24	841	852	824	837	+2.0	+0.24	121,900	18,329,761,792
[6191]	26/08/21	843	843	824	835	-4.0	-0.48	76,400	18,285,963,264
[6191]	26/08/20	828	845	826	839	+19.0	+2.32	109,800	18,373,560,320
[6191]	26/08/19	831	834	815	820	-19.0	-2.26	168,900	17,957,472,256
[6191]	26/08/18	845	851	830	839	-6.0	-0.71	270,100	18,373,560,320
[6191]	26/08/17	840	858	815	845	-84.0	-9.04	584,400	18,504,955,904
[6191]	26/08/14	924	940	905	929	+17.0	+1.86	150,400	20,712,292,352
[6191]	26/08/13	936	936	909	912	-13.0	-1.41	61,000	20,333,273,088
[6191]	26/08/12	911	936	902	925	+21.0	+2.32	210,700	20,623,112,192
[6191]	26/08/10	906	915	902	904	-3.0	-0.33	48,800	20,154,910,720
[6191]	26/08/07	915	915	896	907	-2.0	-0.22	78,200	20,221,796,352
[6191]	26/08/06	889	909	887	909	+19.0	+2.13	68,200	20,266,387,456
[6191]	26/08/05	890	898	885	890	0	+0.00	47,000	19,842,777,088
[6191]	26/08/04	891	900	890	890	-1.0	-0.11	53,700	19,842,777,088
[6191]	26/08/03	898	903	874	891	0	+0.00	67,100	19,865,073,664
[6191]	26/07/31	898	908	889	891	-22.0	-2.41	224,800	19,865,073,664
[6191]	26/07/30	910	919	896	913	+5.0	+0.55	93,700	20,355,569,664
[6191]	26/07/29	873	915	867	908	+48.0	+5.58	211,000	20,244,092,928
[6191]	26/07/28	890	891	859	860	-22.0	-2.49	67,800	19,173,920,768
[6191]	26/07/27	858	887	855	882	+37.0	+4.38	139,900	19,664,416,768
[6191]	26/07/24	850	853	842	845	-20.0	-2.31	58,800	18,839,490,560
[6191]	26/07/23	873	877	857	865	-10.0	-1.14	128,100	19,285,395,456
[6191]	26/07/22	884	893	872	875	-10.0	-1.13	98,300	19,508,348,928
[6191]	26/07/21	875	897	875	885	+10.0	+1.14	59,700	19,731,302,400
[6191]	26/07/17	893	905	875	875	-26	-2.89	110,300	-
[6191]	26/07/16	899	926	896	901	+8	+0.90	147,500	-
[6191]	26/07/15	895	899	874	893	+2	+0.22	111,800	-
[6191]	26/07/14	872	909	872	891	+23	+2.65	213,800	-
[6191]	26/07/13	871	896	868	868	-2	-0.23	156,300	-
[6191]	26/07/10	860	879	844	870	+70	+8.75	313,500	-
[6191]	26/07/09	813	814	794	800	-13	-1.60	73,500	-
[6191]	26/07/08	800	820	800	813	+6	+0.74	87,400	-
[6191]	26/07/07	821	825	802	807	-13	-1.59	43,000	-
[6191]	26/07/06	813	830	813	820	+11	+1.36	71,200	-
[6191]	26/07/03	805	817	799	809	-3	-0.37	80,200	-
[6191]	26/07/02	793	818	789	812	+22	+2.78	107,000	-
[6191]	26/07/01	769	793	765	790	+29	+3.81	104,800	-
[6191]	26/06/30	764	768	748	761	-6	-0.78	82,400	-
[6191]	26/06/29	759	774	759	767	+19	+2.54	105,500	-
[6191]	26/06/26	758	758	730	748	-6	-0.80	86,200	-
[6191]	26/06/25	759	760	748	754	+4	+0.53	55,300	-
[6191]	26/06/24	776	780	744	750	-22	-2.85	111,800	-
[6191]	26/06/23	783	783	767	772	-16	-2.03	78,900	-
[6191]	26/06/22	782	796	780	788	+5	+0.64	111,000	-
[6191]	26/06/19	775	783	772	783	+3	+0.38	76,100	-
[6191]	26/06/18	788	804	780	780	-13	-1.64	93,600	-
[6191]	26/06/17	806	809	791	793	-12	-1.49	94,900	-
[6191]	26/06/16	800	829	796	805	+10	+1.26	170,800	-
[6191]	26/06/15	766	795	762	795	+34	+4.47	153,300	-
[6191]	26/06/12	759	765	754	761	+2	+0.26	111,500	-
[6191]	26/06/11	773	780	748	759	-25	-3.19	139,700	-
[6191]	26/06/10	793	793	775	784	-9	-1.13	108,000	-
[6191]	26/06/09	789	801	784	793	+13	+1.67	109,800	-
[6191]	26/06/08	800	814	778	780	-27	-3.35	109,900	-
[6191]	26/06/05	790	815	790	807	+29	+3.73	104,300	-
[6191]	26/06/04	799	799	776	778	-24	-2.99	145,200	-
[6191]	26/06/03	801	814	792	802	-2	-0.25	156,200	-
[6191]	26/06/02	830	830	798	804	-30	-3.60	196,700	-
[6191]	26/06/01	831	838	808	834	+3	+0.36	111,300	-
[6191]	26/05/29	859	874	831	831	-23	-2.69	153,500	-
[6191]	26/05/28	854	866	843	854	+8	+0.95	191,200	-
[6191]	26/05/27	874	874	828	846	-43	-4.84	271,200	-
[6191]	26/05/26	851	890	838	889	+32	+3.73	255,900	-
[6191]	26/05/25	882	885	845	857	-13	-1.49	244,800	-
[6191]	26/05/22	844	879	836	870	+26.0	+3.08	230,600	-
[6191]	26/05/21	810	855	809	844	+35.0	+4.33	393,900	-
[6191]	26/05/20	819	834	800	809	-2.0	-0.25	395,200	-
[6191]	26/05/19	769	822	766	811	+42.0	+5.46	960,800	-
[6191]	26/05/18	752	769	738	769	+100.0	+14.95	419,700	-
[6191]	26/05/15	675	677	660	669	+1.0	+0.15	192,200	-
[6191]	26/05/14	675	677	663	668	-9.0	-1.33	271,600	-
[6191]	26/05/13	683	687	677	677	-7.0	-1.02	233,200	-
[6191]	26/05/12	708	708	683	684	-24.0	-3.39	100,600	-
[6191]	26/05/11	715	723	704	708	-12.0	-1.67	79,300	-
[6191]	26/05/08	720	733	717	720	+1.0	+0.14	117,700	-
[6191]	26/05/07	696	727	693	719	+25.0	+3.60	210,400	-
[6191]	26/05/01	684	697	677	694	+10.0	+1.46	273,100	-
[6191]	26/04/30	678	689	675	684	0	+0.00	142,500	-
[6191]	26/04/28	685	689	678	684	-1.0	-0.15	217,400	-
[6191]	26/04/27	682	688	678	685	+2	+0.29	78,600	-
[6191]	26/04/24	687	690	681	683	-4	-0.58	116,900	-
[6191]	26/04/23	691	696	686	687	-7	-1.01	121,700	-
[6191]	26/04/22	705	710	693	694	-11	-1.56	78,000	-
[6191]	26/04/21	710	715	704	705	-1	-0.14	58,500	-
[6191]	26/04/20	719	720	704	706	-6	-0.84	57,400	-
[6191]	26/04/17	712	720	710	712	+1	+0.14	136,800	-
[6191]	26/04/16	710	726	710	711	-3	-0.42	217,300	-
[6191]	26/04/15	713	722	709	714	+11	+1.56	75,800	-
[6191]	26/04/14	702	711	702	703	+1	+0.14	61,700	-
[6191]	26/04/13	697	703	691	702	+8	+1.15	91,300	-
[6191]	26/04/10	705	711	694	694	-5	-0.72	95,300	-
[6191]	26/04/09	725	725	699	699	-27	-3.72	95,000	-
[6191]	26/04/08	729	735	723	726	+3	+0.41	76,500	-
[6191]	26/04/07	719	732	716	723	+6	+0.84	86,800	-
[6191]	26/04/06	700	718	700	717	+14	+1.99	69,800	-
[6191]	26/04/03	701	707	697	703	+10	+1.44	57,600	-
[6191]	26/04/02	705	714	688	693	-11	-1.56	174,100	-
[6191]	26/04/01	690	708	690	704	+24	+3.53	296,500	-
[6191]	26/03/31	682	695	678	680	0	0.00	106,700	-
[6191]	26/03/30	680	684	673	680	-22	-3.13	230,300	-
[6191]	26/03/27	694	707	691	702	+6	+0.86	110,500	-
[6191]	26/03/26	703	705	689	696	-7	-1.00	100,400	-
[6191]	26/03/25	700	708	700	703	+8	+1.15	93,600	-
[6191]	26/03/24	703	708	689	695	+7	+1.02	103,800	-
[6191]	26/03/23	696	699	685	688	-20	-2.82	132,900	-
[6191]	26/03/19	707	723	699	708	-7	-0.98	563,600	-
[6191]	26/03/18	709	715	706	715	+14	+2.00	67,700	-
[6191]	26/03/17	707	714	700	701	-8	-1.13	59,800	-
[6191]	26/03/16	708	714	704	709	-1	-0.14	74,500	-
[6191]	26/03/13	698	714	697	710	-3	-0.42	148,500	-
[6191]	26/03/12	713	716	700	713	-4	-0.56	169,300	-
[6191]	26/03/11	725	728	716	717	-10	-1.38	86,300	-
[6191]	26/03/10	709	732	702	727	+26	+3.71	171,300	-
[6191]	26/03/09	700	704	687	701	-28	-3.84	265,300	-
[6191]	26/03/06	717	732	714	729	+8	+1.11	84,100	-
[6191]	26/03/05	708	734	708	721	+18	+2.56	116,400	-
[6191]	26/03/04	709	721	697	703	-18	-2.50	297,200	-
[6191]	26/03/03	718	735	711	721	-10	-1.37	270,000	-
[6191]	26/03/02	731	738	723	731	-20	-2.66	171,800	-
[6191]	26/02/27	751	761	747	751	+5	+0.67	248,600	-
[6191]	26/02/26	725	751	725	746	+20	+2.75	149,600	-
[6191]	26/02/25	703	738	703	726	+22	+3.13	223,000	-
[6191]	26/02/24	716	717	703	704	-17	-2.36	204,500	-
[6191]	26/02/20	725	736	721	721	-16	-2.17	154,900	-
[6191]	26/02/19	749	749	726	737	-6	-0.81	203,500	-
[6191]	26/02/18	747	749	731	743	-5	-0.67	192,200	-
[6191]	26/02/17	764	767	748	748	-20	-2.60	170,800	-
[6191]	26/02/16	788	794	748	768	+40	+5.49	346,500	-
[6191]	26/02/13	757	757	728	728	-17	-2.28	299,100	-
[6191]	26/02/12	755	757	742	745	-8	-1.06	112,400	-
[6191]	26/02/10	745	763	745	753	+8	+1.07	140,700	-
[6191]	26/02/09	760	767	742	745	-6	-0.80	108,900	-
[6191]	26/02/06	746	754	736	751	-3	-0.40	89,600	-
[6191]	26/02/05	732	757	730	754	+28	+3.86	156,000	-
[6191]	26/02/04	730	733	723	726	-4	-0.55	53,800	-
[6191]	26/02/03	734	736	728	730	+1	+0.14	68,000	-
[6191]	26/02/02	740	740	726	729	-10	-1.35	145,400	-
[6191]	26/01/30	726	742	722	739	+13	+1.79	75,500	-
[6191]	26/01/29	724	732	715	726	+2	+0.28	84,900	-
[6191]	26/01/28	728	734	721	724	-8	-1.09	86,100	-
[6191]	26/01/27	743	744	727	732	-15	-2.01	137,700	-
[6191]	26/01/26	767	767	737	747	-21	-2.73	244,300	-
[6191]	26/01/23	763	778	762	768	+5	+0.66	109,000	-
[6191]	26/01/22	756	768	756	763	+7	+0.93	93,500	-
[6191]	26/01/21	757	758	746	756	-10	-1.31	82,800	-
[6191]	26/01/20	767	778	760	766	0	0.00	71,700	-
[6191]	26/01/19	766	769	751	766	0	0.00	88,100	-
[6191]	26/01/16	773	775	756	766	-7	-0.91	89,200	-
[6191]	26/01/15	758	773	758	773	+14	+1.84	118,300	-
[6191]	26/01/14	776	781	759	759	-20	-2.57	96,900	-
[6191]	26/01/13	803	806	771	779	-15	-1.89	136,300	-
[6191]	26/01/09	782	802	782	794	+16	+2.06	183,200	-
[6191]	26/01/08	770	781	769	778	+8	+1.04	93,500	-
[6191]	26/01/07	760	775	753	770	+8	+1.05	115,500	-
[6191]	26/01/06	755	767	755	762	+7	+0.93	98,100	-
[6191]	26/01/05	759	763	747	755	-4	-0.53	138,400	-
[6191]	25/12/30	756	764	751	759	-1	-0.13	75,900	-
[6191]	25/12/29	758	761	748	760	+10	+1.33	99,600	-
[6191]	25/12/26	755	756	744	750	+1	+0.13	130,900	-
[6191]	25/12/25	739	754	739	749	+5	+0.67	162,400	-
[6191]	25/12/24	748	752	740	744	-7	-0.93	114,300	-
[6191]	25/12/23	740	755	740	751	+11	+1.49	185,200	-
[6191]	25/12/22	743	744	722	740	+2	+0.27	148,400	-
[6191]	25/12/19	745	748	738	738	-2	-0.27	130,200	-
[6191]	25/12/18	723	749	720	740	+14	+1.93	147,700	-
[6191]	25/12/17	719	726	717	726	+7	+0.97	104,000	-
[6191]	25/12/16	731	736	718	719	-20	-2.71	121,400	-
[6191]	25/12/15	726	746	726	739	+15	+2.07	129,100	-
[6191]	25/12/12	722	734	722	724	+6	+0.84	121,200	-
[6191]	25/12/11	735	735	709	718	-14	-1.91	189,300	-
[6191]	25/12/10	728	737	724	732	+2	+0.27	108,200	-
[6191]	25/12/09	749	758	729	730	-18	-2.41	112,700	-
[6191]	25/12/08	725	752	725	748	+18	+2.47	129,300	-
[6191]	25/12/05	736	743	730	730	-12	-1.62	70,300	-
[6191]	25/12/04	725	746	724	742	+14	+1.92	169,400	-
[6191]	25/12/03	734	737	723	728	-6	-0.82	170,200	-
[6191]	25/12/02	755	755	730	734	-26	-3.42	219,800	-
[6191]	25/12/01	752	760	743	760	+10	+1.33	166,500	-
[6191]	25/11/28	746	759	743	750	+3	+0.40	147,000	-
[6191]	25/11/27	753	757	741	747	-6	-0.80	206,900	-
[6191]	25/11/26	738	755	734	753	+19	+2.59	233,600	-
[6191]	25/11/25	761	761	734	734	-27	-3.55	169,400	-
[6191]	25/11/21	739	765	733	761	+18	+2.42	224,600	-
[6191]	25/11/20	758	764	742	743	-7	-0.93	172,800	-
[6191]	25/11/19	770	772	744	750	-21	-2.72	301,500	-
[6191]	25/11/18	770	781	770	771	-4	-0.52	84,100	-
[6191]	25/11/17	767	782	752	775	-67	-7.96	474,200	-
[6191]	25/11/14	843	849	834	842	-1	-0.12	126,200	-
[6191]	25/11/13	849	849	839	843	+1	+0.12	82,700	-
[6191]	25/11/12	827	843	825	842	+14	+1.69	148,400	-
[6191]	25/11/11	841	843	821	828	-14	-1.66	143,900	-
[6191]	25/11/10	850	856	842	842	-1	-0.12	130,600	-
[6191]	25/11/07	847	851	842	843	-4	-0.47	64,300	-
[6191]	25/11/06	862	862	845	847	-5	-0.59	93,700	-
[6191]	25/11/05	870	870	842	852	-18	-2.07	128,900	-
[6191]	25/11/04	869	876	862	870	+1	+0.12	68,100	-
[6191]	25/10/31	872	882	864	869	-3	-0.34	63,100	-
[6191]	25/10/30	875	883	870	872	-5	-0.57	94,200	-
[6191]	25/10/29	888	890	875	877	-11	-1.24	94,900	-
[6191]	25/10/28	912	913	888	888	-36	-3.90	128,200	-
[6191]	25/10/27	909	927	904	924	+25	+2.78	98,600	-
[6191]	25/10/24	908	919	896	899	-3	-0.33	70,400	-
[6191]	25/10/23	905	909	897	902	-3	-0.33	63,400	-
[6191]	25/10/22	916	920	905	905	-10	-1.09	53,800	-
[6191]	25/10/21	909	923	902	915	+1	+0.11	129,900	-
[6191]	25/10/20	914	920	905	914	+15	+1.67	62,600	-
[6191]	25/10/17	911	918	899	899	-19	-2.07	49,100	-
[6191]	25/10/16	918	924	909	918	-1	-0.11	81,200	-
[6191]	25/10/15	895	919	893	919	+37	+4.20	131,600	-
[6191]	25/10/14	899	907	882	882	-25	-2.76	118,700	-
[6191]	25/10/10	914	923	905	907	-22	-2.37	77,000	-
[6191]	25/10/09	929	934	913	929	-1	-0.11	120,200	-
[6191]	25/10/08	943	953	930	930	-19	-2.00	72,000	-
[6191]	25/10/07	955	962	935	949	-2	-0.21	79,700	-
[6191]	25/10/06	942	952	929	951	+24	+2.59	116,200	-
[6191]	25/10/03	929	949	924	927	-5	-0.54	81,700	-
[6191]	25/10/02	932	947	932	932	-3	-0.32	86,700	-
[6191]	25/10/01	973	975	928	935	-45	-4.59	231,700	-
[6191]	25/09/30	975	985	971	980	-1	-0.10	66,500	-
[6191]	25/09/29	1,001	1,001	969	981	-10	-1.01	133,500	-
[6191]	25/09/26	981	993	980	991	+8	+0.81	116,800	-
[6191]	25/09/25	983	985	971	983	+6	+0.61	93,200	-
[6191]	25/09/24	990	990	971	977	-8	-0.81	85,000	-
[6191]	25/09/22	981	996	975	985	-5	-0.51	131,000	-
[6191]	25/09/19	984	990	971	990	+10	+1.02	191,000	-
[6191]	25/09/18	975	985	970	980	+9	+0.93	93,000	-
[6191]	25/09/17	975	981	964	971	-6	-0.61	83,000	-
[6191]	25/09/16	968	986	968	977	-2	-0.20	100,800	-
[6191]	25/09/12	973	986	968	979	+12	+1.24	133,700	-
[6191]	25/09/11	983	983	961	967	-19	-1.93	126,000	-
[6191]	25/09/10	993	993	980	986	+1	+0.10	95,700	-
[6191]	25/09/09	999	1,001	984	985	-14	-1.40	113,200	-
[6191]	25/09/08	999	1,006	985	999	+15	+1.52	193,900	-
[6191]	25/09/05	1,000	1,009	984	984	-15	-1.50	158,600	-