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
[6194]	26/10/29	863	868	836	840	-107.0	-11.30	957,800	18,685,917,184
[6194]	26/10/28	937	951	936	947	+5.0	+0.53	562,300	21,066,147,840
[6194]	26/10/27	937	950	935	942	+5.0	+0.53	207,100	20,954,920,960
[6194]	26/10/26	945	952	936	937	-3.0	-0.32	318,200	20,843,696,128
[6194]	26/10/23	939	944	932	940	-1.0	-0.11	132,400	20,976,418,816
[6194]	26/10/22	934	949	933	941	+7.0	+0.75	219,400	20,998,735,872
[6194]	26/10/21	921	944	916	934	+16.0	+1.74	241,900	20,842,526,720
[6194]	26/10/20	933	939	918	918	-14.0	-1.50	190,100	20,485,482,496
[6194]	26/10/19	946	948	929	932	-20.0	-2.10	320,600	20,797,896,704
[6194]	26/10/16	966	967	950	952	-11.0	-1.14	242,500	21,244,203,008
[6194]	26/10/15	957	965	954	963	-5.0	-0.52	162,300	21,489,672,192
[6194]	26/10/14	952	970	940	968	+20.0	+2.11	251,400	21,601,249,280
[6194]	26/10/13	949	952	941	948	+5.0	+0.53	243,100	21,154,942,976
[6194]	26/10/09	920	949	920	943	+25.0	+2.72	260,200	21,043,365,888
[6194]	26/10/08	937	939	918	918	-22.0	-2.34	247,700	20,485,482,496
[6194]	26/10/07	937	944	932	940	-1.0	-0.11	185,000	20,976,418,816
[6194]	26/10/06	929	947	926	941	+20.0	+2.17	273,800	20,998,735,872
[6194]	26/10/05	920	929	916	921	+2.0	+0.22	396,300	20,552,427,520
[6194]	26/10/02	938	942	911	919	-22.0	-2.34	323,200	20,507,797,504
[6194]	26/10/01	946	958	929	941	-9.0	-0.95	337,100	20,998,735,872
[6194]	26/09/30	914	952	909	950	+37.0	+4.05	529,600	21,199,572,992
[6194]	26/09/29	887	914	880	913	+24.0	+2.70	613,200	20,373,905,408
[6194]	26/09/28	885	898	882	889	+7.0	+0.79	412,800	19,838,337,024
[6194]	26/09/25	890	893	880	882	-8.0	-0.90	226,400	19,682,129,920
[6194]	26/09/24	890	898	886	890	+3.0	+0.34	266,300	19,860,652,032
[6194]	26/09/18	889	889	881	887	+2.0	+0.23	214,500	19,793,707,008
[6194]	26/09/17	881	891	880	885	+4.0	+0.45	174,400	19,749,074,944
[6194]	26/09/16	877	883	874	881	+13.0	+1.50	119,100	19,659,814,912
[6194]	26/09/15	865	875	863	868	+5.0	+0.58	121,100	19,369,715,712
[6194]	26/09/14	864	865	856	863	+7.0	+0.82	162,700	19,258,138,624
[6194]	26/09/11	845	862	840	856	+3.0	+0.35	167,000	19,101,931,520
[6194]	26/09/10	834	853	829	853	+19.0	+2.28	168,800	19,034,984,448
[6194]	26/09/09	840	841	828	834	-7.0	-0.83	212,600	18,610,993,152
[6194]	26/09/08	851	853	839	841	-12.0	-1.41	159,800	18,767,200,256
[6194]	26/09/07	865	865	851	853	-16.0	-1.84	108,400	19,034,984,448
[6194]	26/09/04	853	871	850	869	+18.0	+2.12	108,700	19,392,030,720
[6194]	26/09/03	842	854	840	851	+11.0	+1.31	117,600	18,990,354,432
[6194]	26/09/02	876	876	839	840	-45.0	-5.08	342,600	18,744,885,248
[6194]	26/09/01	895	900	881	885	-10.0	-1.12	113,800	19,749,074,944
[6194]	26/08/31	904	908	895	895	-3.0	-0.33	111,900	19,972,229,120
[6194]	26/08/28	876	904	875	898	+15.0	+1.70	138,700	20,039,176,192
[6194]	26/08/27	905	905	880	883	-10.0	-1.12	157,200	19,704,444,928
[6194]	26/08/26	889	904	887	893	+2.0	+0.22	118,300	19,927,599,104
[6194]	26/08/25	911	914	890	891	-20.0	-2.20	166,000	19,882,967,040
[6194]	26/08/24	913	916	901	911	+9.0	+1.00	145,500	20,329,275,392
[6194]	26/08/21	901	912	901	902	-8.0	-0.88	65,800	20,128,436,224
[6194]	26/08/20	915	922	898	910	+2.0	+0.22	184,700	20,306,960,384
[6194]	26/08/19	900	915	892	908	+9.0	+1.00	190,600	20,262,328,320
[6194]	26/08/18	901	908	892	899	-10.0	-1.10	130,200	20,061,491,200
[6194]	26/08/17	877	913	866	909	+18.0	+2.02	197,500	20,284,643,328
[6194]	26/08/14	885	894	867	891	-1.0	-0.11	158,800	19,882,967,040
[6194]	26/08/13	901	926	884	892	-9.0	-1.00	283,200	19,905,284,096
[6194]	26/08/12	880	926	865	901	+21.0	+2.39	420,800	20,106,121,216
[6194]	26/08/10	885	894	874	880	+10.0	+1.15	127,800	19,637,499,904
[6194]	26/08/07	860	877	856	870	+24.0	+2.84	131,600	19,414,345,728
[6194]	26/08/06	846	856	840	846	-1.0	-0.12	96,400	18,878,777,344
[6194]	26/08/05	850	858	847	847	-3.0	-0.35	57,800	18,901,092,352
[6194]	26/08/04	863	867	847	850	-7.0	-0.82	82,100	18,968,039,424
[6194]	26/08/03	865	866	845	857	-4.0	-0.46	99,900	19,124,246,528
[6194]	26/07/31	835	875	818	861	+22.0	+2.62	236,100	19,213,508,608
[6194]	26/07/30	862	862	839	839	-21.0	-2.44	111,500	18,722,570,240
[6194]	26/07/29	835	865	835	860	+28.0	+3.37	189,800	19,191,191,552
[6194]	26/07/28	842	842	830	832	-9.0	-1.07	80,700	18,566,363,136
[6194]	26/07/27	828	844	827	841	+19.0	+2.31	115,500	18,767,200,256
[6194]	26/07/24	830	832	821	822	-11.0	-1.32	78,600	18,343,208,960
[6194]	26/07/23	836	841	831	833	-3.0	-0.36	48,300	18,588,678,144
[6194]	26/07/22	841	841	827	836	-4.0	-0.48	70,700	18,655,625,216
[6194]	26/07/21	826	842	826	840	+17.0	+2.07	125,200	18,744,885,248
[6194]	26/07/17	828	831	817	823	-5	-0.60	124,300	-
[6194]	26/07/16	825	837	823	828	+4	+0.49	97,000	-
[6194]	26/07/15	832	832	817	824	-8	-0.96	142,500	-
[6194]	26/07/14	830	836	820	832	+16	+1.96	220,400	-
[6194]	26/07/13	809	819	794	816	+11	+1.37	792,800	-
[6194]	26/07/10	724	819	720	805	+90	+12.59	1,276,000	-
[6194]	26/07/09	720	725	712	715	0	0.00	79,700	-
[6194]	26/07/08	718	722	714	715	-3	-0.42	40,800	-
[6194]	26/07/07	714	722	714	718	+5	+0.70	58,100	-
[6194]	26/07/06	712	716	711	713	+9	+1.28	70,900	-
[6194]	26/07/03	716	719	703	704	-5	-0.71	58,700	-
[6194]	26/07/02	710	718	709	709	+1	+0.14	63,800	-
[6194]	26/07/01	709	715	707	708	0	0.00	36,500	-
[6194]	26/06/30	713	714	700	708	-1	-0.14	42,900	-
[6194]	26/06/29	696	712	696	709	+16	+2.31	90,400	-
[6194]	26/06/26	692	693	685	693	+1	+0.14	89,500	-
[6194]	26/06/25	699	699	689	692	-3	-0.43	61,300	-
[6194]	26/06/24	697	701	692	695	0	0.00	40,800	-
[6194]	26/06/23	701	701	690	695	-6	-0.86	55,300	-
[6194]	26/06/22	705	710	692	701	+1	+0.14	84,800	-
[6194]	26/06/19	700	700	688	700	0	0.00	72,300	-
[6194]	26/06/18	706	712	695	700	-7	-0.99	75,100	-
[6194]	26/06/17	701	714	700	707	+2	+0.28	64,100	-
[6194]	26/06/16	698	706	693	705	+4	+0.57	60,700	-
[6194]	26/06/15	710	711	701	701	-4	-0.57	66,000	-
[6194]	26/06/12	691	708	690	705	+7	+1.00	94,400	-
[6194]	26/06/11	683	700	678	698	+6	+0.87	104,900	-
[6194]	26/06/10	667	710	662	692	+28	+4.22	276,800	-
[6194]	26/06/09	678	682	664	664	-7	-1.04	64,500	-
[6194]	26/06/08	673	680	667	671	-12	-1.76	84,000	-
[6194]	26/06/05	676	689	676	683	+13	+1.94	44,800	-
[6194]	26/06/04	678	679	670	670	-10	-1.47	65,000	-
[6194]	26/06/03	684	685	671	680	-9	-1.31	72,400	-
[6194]	26/06/02	687	691	676	689	-2	-0.29	108,000	-
[6194]	26/06/01	691	695	686	691	+1	+0.14	71,200	-
[6194]	26/05/29	692	704	690	690	-2	-0.29	50,300	-
[6194]	26/05/28	690	699	687	692	+3	+0.44	49,800	-
[6194]	26/05/27	690	701	686	689	-2	-0.29	88,200	-
[6194]	26/05/26	700	700	691	691	-9	-1.29	63,500	-
[6194]	26/05/25	712	712	693	700	-12	-1.69	86,900	-
[6194]	26/05/22	707	715	706	712	+10.0	+1.42	49,900	-
[6194]	26/05/21	706	715	700	702	-1.0	-0.14	98,900	-
[6194]	26/05/20	718	718	698	703	-15.0	-2.09	98,200	-
[6194]	26/05/19	710	731	708	718	+11.0	+1.56	142,800	-
[6194]	26/05/18	730	731	706	707	-8.0	-1.12	179,100	-
[6194]	26/05/15	745	746	715	715	-31.0	-4.16	325,100	-
[6194]	26/05/14	685	752	662	746	+59.0	+8.59	312,600	-
[6194]	26/05/13	670	687	668	687	+20.0	+3.00	77,300	-
[6194]	26/05/12	670	670	662	667	-7.0	-1.04	68,100	-
[6194]	26/05/11	665	676	664	674	+12.0	+1.81	70,200	-
[6194]	26/05/08	653	664	651	662	+9.0	+1.38	82,300	-
[6194]	26/05/07	651	656	649	653	+7.0	+1.08	66,400	-
[6194]	26/05/01	646	648	638	646	0	+0.00	45,000	-
[6194]	26/04/30	651	653	642	646	-15.0	-2.27	77,500	-
[6194]	26/04/28	646	661	644	661	+11.0	+1.69	171,300	-
[6194]	26/04/27	649	650	645	650	-3	-0.46	62,300	-
[6194]	26/04/24	656	661	648	653	-3	-0.46	60,400	-
[6194]	26/04/23	655	656	649	656	-1	-0.15	57,600	-
[6194]	26/04/22	669	669	653	657	-5	-0.76	40,100	-
[6194]	26/04/21	666	669	658	662	+2	+0.30	42,100	-
[6194]	26/04/20	667	669	657	660	-6	-0.90	42,400	-
[6194]	26/04/17	665	676	663	666	+3	+0.45	44,900	-
[6194]	26/04/16	669	677	660	663	+1	+0.15	47,000	-
[6194]	26/04/15	665	668	657	662	+7	+1.07	71,800	-
[6194]	26/04/14	658	663	652	655	+2	+0.31	46,500	-
[6194]	26/04/13	660	660	648	653	-7	-1.06	70,300	-
[6194]	26/04/10	673	674	657	660	-9	-1.35	47,700	-
[6194]	26/04/09	694	694	669	669	-20	-2.90	60,900	-
[6194]	26/04/08	690	694	683	689	+9	+1.32	74,900	-
[6194]	26/04/07	682	689	674	680	+5	+0.74	54,800	-
[6194]	26/04/06	667	678	667	675	+7	+1.05	37,500	-
[6194]	26/04/03	669	675	666	668	-1	-0.15	23,000	-
[6194]	26/04/02	674	680	665	669	-5	-0.74	56,000	-
[6194]	26/04/01	666	676	664	674	+19	+2.90	55,000	-
[6194]	26/03/31	648	662	647	655	+7	+1.08	59,600	-
[6194]	26/03/30	652	652	641	648	-21	-3.14	104,200	-
[6194]	26/03/27	656	672	656	669	+14	+2.14	114,000	-
[6194]	26/03/26	664	664	646	655	-9	-1.36	106,100	-
[6194]	26/03/25	665	672	661	664	+2	+0.30	77,900	-
[6194]	26/03/24	653	664	651	662	+28	+4.42	124,800	-
[6194]	26/03/23	657	658	634	634	-33	-4.95	177,400	-
[6194]	26/03/19	684	686	661	667	-24	-3.47	618,900	-
[6194]	26/03/18	675	691	670	691	+14	+2.07	92,700	-
[6194]	26/03/17	678	678	665	677	+6	+0.89	134,900	-
[6194]	26/03/16	695	699	671	671	-29	-4.14	93,600	-
[6194]	26/03/13	684	702	684	700	+10	+1.45	91,400	-
[6194]	26/03/12	704	706	687	690	-14	-1.99	123,500	-
[6194]	26/03/11	726	726	700	704	-22	-3.03	90,600	-
[6194]	26/03/10	728	740	725	726	+7	+0.97	87,900	-
[6194]	26/03/09	729	730	710	719	-25	-3.36	112,200	-
[6194]	26/03/06	730	744	724	744	+8	+1.09	166,200	-
[6194]	26/03/05	715	742	713	736	+36	+5.14	142,800	-
[6194]	26/03/04	700	708	693	700	-9	-1.27	230,300	-
[6194]	26/03/03	726	726	705	709	-24	-3.27	170,700	-
[6194]	26/03/02	723	738	720	733	-5	-0.68	101,100	-
[6194]	26/02/27	718	746	718	738	+20	+2.79	327,700	-
[6194]	26/02/26	707	721	706	718	+9	+1.27	167,300	-
[6194]	26/02/25	714	714	700	709	-6	-0.84	217,700	-
[6194]	26/02/24	693	718	690	715	+19	+2.73	224,200	-
[6194]	26/02/20	701	703	695	696	-8	-1.14	173,800	-
[6194]	26/02/19	707	713	702	704	+2	+0.28	154,600	-
[6194]	26/02/18	708	709	700	702	-3	-0.43	96,200	-
[6194]	26/02/17	707	711	700	705	-2	-0.28	106,000	-
[6194]	26/02/16	713	721	700	707	-11	-1.53	176,500	-
[6194]	26/02/13	701	719	696	718	+11	+1.56	295,200	-
[6194]	26/02/12	700	729	699	707	+36	+5.37	613,200	-
[6194]	26/02/10	698	744	662	671	-18	-2.61	474,600	-
[6194]	26/02/09	695	698	680	689	+1	+0.15	221,300	-
[6194]	26/02/06	697	700	686	688	-12	-1.71	135,700	-
[6194]	26/02/05	688	706	686	700	+19	+2.79	166,700	-
[6194]	26/02/04	683	688	673	681	-5	-0.73	200,100	-
[6194]	26/02/03	685	690	683	686	+1	+0.15	107,500	-
[6194]	26/02/02	696	702	685	685	-8	-1.15	95,500	-
[6194]	26/01/30	697	698	688	693	-4	-0.57	106,300	-
[6194]	26/01/29	695	701	688	697	+1	+0.14	119,000	-
[6194]	26/01/28	698	700	692	696	-6	-0.85	90,600	-
[6194]	26/01/27	700	705	697	702	+1	+0.14	60,200	-
[6194]	26/01/26	701	703	689	701	-4	-0.57	139,400	-
[6194]	26/01/23	710	714	704	705	+2	+0.28	70,700	-
[6194]	26/01/22	709	711	703	703	-5	-0.71	61,700	-
[6194]	26/01/21	700	712	700	708	+1	+0.14	89,500	-
[6194]	26/01/20	708	712	702	707	+2	+0.28	83,100	-
[6194]	26/01/19	703	709	700	705	-1	-0.14	60,000	-
[6194]	26/01/16	712	716	702	706	-6	-0.84	57,600	-
[6194]	26/01/15	699	714	697	712	+11	+1.57	114,400	-
[6194]	26/01/14	701	712	701	701	+1	+0.14	82,200	-
[6194]	26/01/13	727	728	699	700	-21	-2.91	136,200	-
[6194]	26/01/09	726	732	720	721	-5	-0.69	124,700	-
[6194]	26/01/08	710	732	710	726	+10	+1.40	208,300	-
[6194]	26/01/07	711	722	707	716	+8	+1.13	141,700	-
[6194]	26/01/06	700	718	700	708	+11	+1.58	176,900	-
[6194]	26/01/05	706	711	695	697	-13	-1.83	169,600	-
[6194]	25/12/30	708	714	703	710	+5	+0.71	94,300	-
[6194]	25/12/29	702	710	694	705	+3	+0.43	116,900	-
[6194]	25/12/26	701	702	694	702	+7	+1.01	138,700	-
[6194]	25/12/25	694	702	691	695	+5	+0.72	267,400	-
[6194]	25/12/24	691	700	690	690	-1	-0.14	98,800	-
[6194]	25/12/23	670	696	666	691	+24	+3.60	203,300	-
[6194]	25/12/22	675	680	666	667	0	0.00	124,600	-
[6194]	25/12/19	650	673	646	667	+15	+2.30	264,700	-
[6194]	25/12/18	635	655	634	652	+13	+2.03	185,100	-
[6194]	25/12/17	633	640	629	639	+6	+0.95	99,400	-
[6194]	25/12/16	637	637	629	633	-9	-1.40	94,600	-
[6194]	25/12/15	627	642	626	642	+14	+2.23	129,000	-
[6194]	25/12/12	626	632	626	628	+10	+1.62	77,400	-
[6194]	25/12/11	633	634	618	618	-15	-2.37	90,600	-
[6194]	25/12/10	623	634	623	633	+8	+1.28	85,800	-
[6194]	25/12/09	630	630	621	625	-7	-1.11	91,800	-
[6194]	25/12/08	625	634	621	632	+11	+1.77	109,500	-
[6194]	25/12/05	637	637	619	621	-17	-2.66	136,200	-
[6194]	25/12/04	631	640	631	638	+7	+1.11	98,500	-
[6194]	25/12/03	630	636	627	631	+3	+0.48	95,000	-
[6194]	25/12/02	638	640	627	628	-10	-1.57	115,300	-
[6194]	25/12/01	659	659	630	638	-21	-3.19	260,600	-
[6194]	25/11/28	665	665	656	659	-8	-1.20	108,600	-
[6194]	25/11/27	679	680	664	667	-10	-1.48	129,000	-
[6194]	25/11/26	683	690	673	677	-5	-0.73	151,500	-
[6194]	25/11/25	682	686	675	682	+12	+1.79	148,500	-
[6194]	25/11/21	664	670	660	670	+4	+0.60	80,000	-
[6194]	25/11/20	672	677	665	666	-1	-0.15	103,400	-
[6194]	25/11/19	670	674	659	667	0	0.00	112,000	-
[6194]	25/11/18	666	674	663	667	+1	+0.15	82,800	-
[6194]	25/11/17	681	681	665	666	-17	-2.49	171,300	-
[6194]	25/11/14	675	685	663	683	+17	+2.55	311,100	-
[6194]	25/11/13	726	730	656	666	-58	-8.01	422,000	-
[6194]	25/11/12	707	731	706	724	+19	+2.70	160,600	-
[6194]	25/11/11	705	707	697	705	+2	+0.28	103,900	-
[6194]	25/11/10	704	711	697	703	+8	+1.15	139,300	-
[6194]	25/11/07	683	698	683	695	+12	+1.76	70,900	-
[6194]	25/11/06	688	691	681	683	-4	-0.58	96,800	-
[6194]	25/11/05	688	691	676	687	-2	-0.29	131,400	-
[6194]	25/11/04	695	699	687	689	-11	-1.57	90,900	-
[6194]	25/10/31	695	703	692	700	+6	+0.86	100,100	-
[6194]	25/10/30	696	704	694	694	-2	-0.29	161,500	-
[6194]	25/10/29	708	712	696	696	-14	-1.97	127,000	-
[6194]	25/10/28	719	720	708	710	-13	-1.80	140,800	-
[6194]	25/10/27	716	726	716	723	+10	+1.40	113,700	-
[6194]	25/10/24	722	726	713	713	-8	-1.11	60,900	-
[6194]	25/10/23	728	728	714	721	-10	-1.37	98,800	-
[6194]	25/10/22	732	736	730	731	-3	-0.41	55,200	-
[6194]	25/10/21	735	741	728	734	+1	+0.14	229,600	-
[6194]	25/10/20	720	733	720	733	+16	+2.23	77,500	-
[6194]	25/10/17	731	731	716	717	-16	-2.18	90,600	-
[6194]	25/10/16	744	749	727	733	-11	-1.48	88,200	-
[6194]	25/10/15	743	750	739	744	+7	+0.95	85,600	-
[6194]	25/10/14	737	748	727	737	-12	-1.60	127,800	-
[6194]	25/10/10	754	754	745	749	-11	-1.45	103,500	-
[6194]	25/10/09	757	768	757	760	+3	+0.40	108,900	-
[6194]	25/10/08	765	772	755	757	-7	-0.92	110,700	-
[6194]	25/10/07	765	771	754	764	+3	+0.39	117,400	-
[6194]	25/10/06	758	765	746	761	+18	+2.42	177,900	-
[6194]	25/10/03	728	754	727	743	+14	+1.92	192,200	-
[6194]	25/10/02	731	737	724	729	-5	-0.68	141,800	-
[6194]	25/10/01	761	761	722	734	-37	-4.80	324,100	-
[6194]	25/09/30	793	793	771	771	-19	-2.41	231,700	-
[6194]	25/09/29	788	797	779	790	-20	-2.47	394,500	-
[6194]	25/09/26	810	823	806	810	-8	-0.98	594,100	-
[6194]	25/09/25	810	824	805	818	+8	+0.99	349,800	-
[6194]	25/09/24	823	823	805	810	-8	-0.98	190,500	-
[6194]	25/09/22	805	823	801	818	+13	+1.61	205,000	-
[6194]	25/09/19	825	829	801	805	-18	-2.19	264,600	-
[6194]	25/09/18	826	831	817	823	+1	+0.12	172,700	-
[6194]	25/09/17	816	826	813	822	+9	+1.11	152,600	-
[6194]	25/09/16	813	816	805	813	+3	+0.37	189,200	-
[6194]	25/09/12	815	817	805	810	-3	-0.37	192,100	-
[6194]	25/09/11	833	833	804	813	-14	-1.69	226,000	-
[6194]	25/09/10	839	845	821	827	-8	-0.96	203,600	-
[6194]	25/09/09	850	859	828	835	+15	+1.83	457,400	-
[6194]	25/09/08	813	820	811	820	+8	+0.99	140,400	-
[6194]	25/09/05	809	818	806	812	+6	+0.74	173,700	-