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
[6195]	26/10/29	200	200	199	199	0	+0.00	8,500	2,690,769,664
[6195]	26/10/28	198	200	198	199	+1.0	+0.51	4,000	2,690,769,664
[6195]	26/10/27	198	199	198	198	0	+0.00	22,800	2,677,248,256
[6195]	26/10/26	200	200	198	198	-1.0	-0.50	9,300	2,677,248,256
[6195]	26/10/23	200	200	197	199	0	+0.00	19,200	2,690,769,664
[6195]	26/10/22	200	200	199	199	-1.0	-0.50	10,300	2,690,769,664
[6195]	26/10/21	200	200	199	200	+1.0	+0.50	18,500	2,704,291,328
[6195]	26/10/20	201	202	197	199	-2.0	-1.00	74,100	2,690,769,664
[6195]	26/10/19	201	202	200	201	+1.0	+0.50	15,200	2,717,812,736
[6195]	26/10/16	200	201	200	200	0	+0.00	18,600	2,704,291,328
[6195]	26/10/15	202	203	199	200	-2.0	-0.99	25,300	2,704,291,328
[6195]	26/10/14	202	202	201	202	0	+0.00	7,900	2,731,334,144
[6195]	26/10/13	202	202	201	202	0	+0.00	20,200	2,731,334,144
[6195]	26/10/09	201	202	200	202	+1.0	+0.50	25,000	2,731,334,144
[6195]	26/10/08	202	202	200	201	-1.0	-0.50	14,200	2,717,812,736
[6195]	26/10/07	202	203	201	202	0	+0.00	15,900	2,731,334,144
[6195]	26/10/06	202	203	202	202	0	+0.00	11,200	2,731,334,144
[6195]	26/10/05	203	203	201	202	0	+0.00	5,200	2,731,334,144
[6195]	26/10/02	202	203	201	202	+1.0	+0.50	19,600	2,731,334,144
[6195]	26/10/01	204	204	201	201	-4.0	-1.95	13,900	2,717,812,736
[6195]	26/09/30	201	206	200	205	+4.0	+1.99	19,900	2,771,898,368
[6195]	26/09/29	202	203	200	201	-3.0	-1.47	11,900	2,717,812,736
[6195]	26/09/28	206	208	204	204	-2.0	-0.97	33,000	2,758,376,960
[6195]	26/09/25	205	206	204	206	+1.0	+0.49	5,000	2,785,420,032
[6195]	26/09/24	203	206	203	205	0	+0.00	18,900	2,771,898,368
[6195]	26/09/18	202	205	202	205	+3.0	+1.49	11,700	2,771,898,368
[6195]	26/09/17	201	203	200	202	+1.0	+0.50	16,500	2,731,334,144
[6195]	26/09/16	201	202	200	201	0	+0.00	8,800	2,717,812,736
[6195]	26/09/15	201	203	200	201	0	+0.00	22,800	2,717,812,736
[6195]	26/09/14	201	203	200	201	0	+0.00	40,500	2,717,812,736
[6195]	26/09/11	201	202	200	201	0	+0.00	23,000	2,717,812,736
[6195]	26/09/10	201	202	200	201	0	+0.00	12,500	2,717,812,736
[6195]	26/09/09	200	202	200	201	-1.0	-0.50	14,700	2,717,812,736
[6195]	26/09/08	202	203	201	202	-1.0	-0.49	14,300	2,731,334,144
[6195]	26/09/07	201	203	201	203	+2.0	+1.00	8,500	2,744,855,552
[6195]	26/09/04	200	203	200	201	0	+0.00	18,000	2,717,812,736
[6195]	26/09/03	201	202	200	201	0	+0.00	27,500	2,717,812,736
[6195]	26/09/02	202	204	200	201	-3.0	-1.47	33,900	2,717,812,736
[6195]	26/09/01	205	205	202	204	-1.0	-0.49	32,300	2,758,376,960
[6195]	26/08/31	204	205	202	205	+2.0	+0.99	19,400	2,771,898,368
[6195]	26/08/28	202	204	202	203	-1.0	-0.49	14,600	2,744,855,552
[6195]	26/08/27	203	205	202	204	+1.0	+0.49	12,100	2,758,376,960
[6195]	26/08/26	204	205	202	203	-1.0	-0.49	26,900	2,744,855,552
[6195]	26/08/25	201	204	201	204	+3.0	+1.49	16,100	2,758,376,960
[6195]	26/08/24	201	203	200	201	+1.0	+0.50	42,400	2,717,812,736
[6195]	26/08/21	201	203	200	200	-2.0	-0.99	32,000	2,704,291,328
[6195]	26/08/20	201	204	199	202	0	+0.00	29,500	2,731,334,144
[6195]	26/08/19	201	204	198	202	+1.0	+0.50	54,500	2,731,334,144
[6195]	26/08/18	203	204	201	201	-3.0	-1.47	27,600	2,717,812,736
[6195]	26/08/17	201	204	200	204	+1.0	+0.49	57,900	2,758,376,960
[6195]	26/08/14	207	207	200	203	-5.0	-2.40	168,900	2,744,855,552
[6195]	26/08/13	208	210	203	208	-10.0	-4.59	107,500	2,812,462,848
[6195]	26/08/12	213	218	211	218	+7.0	+3.32	25,100	2,947,677,440
[6195]	26/08/10	213	213	210	211	0	+0.00	10,000	2,853,027,328
[6195]	26/08/07	211	212	210	211	0	+0.00	10,700	2,853,027,328
[6195]	26/08/06	213	213	210	211	-1.0	-0.47	6,100	2,853,027,328
[6195]	26/08/05	212	215	211	212	+1.0	+0.47	10,800	2,866,548,736
[6195]	26/08/04	213	213	210	211	-2.0	-0.94	5,900	2,853,027,328
[6195]	26/08/03	209	213	209	213	+3.0	+1.43	5,200	2,880,070,144
[6195]	26/07/31	210	212	209	210	0	+0.00	12,100	2,839,505,664
[6195]	26/07/30	211	213	209	210	0	+0.00	11,400	2,839,505,664
[6195]	26/07/29	208	213	208	210	+1.0	+0.48	22,200	2,839,505,664
[6195]	26/07/28	210	211	209	209	-1.0	-0.48	6,800	2,825,984,256
[6195]	26/07/27	209	212	209	210	0	+0.00	7,500	2,839,505,664
[6195]	26/07/24	210	214	206	210	-3.0	-1.41	53,600	2,839,505,664
[6195]	26/07/23	212	216	212	213	0	+0.00	8,000	2,880,070,144
[6195]	26/07/22	215	215	213	213	-2.0	-0.93	7,000	2,880,070,144
[6195]	26/07/21	215	215	212	215	+4.0	+1.90	5,900	2,907,112,960
[6195]	26/07/17	215	215	209	211	-8	-3.65	27,400	-
[6195]	26/07/16	216	219	216	219	+2	+0.92	6,100	-
[6195]	26/07/15	217	220	216	217	0	0.00	32,800	-
[6195]	26/07/14	213	217	213	217	+3	+1.40	8,700	-
[6195]	26/07/13	213	215	211	214	0	0.00	11,400	-
[6195]	26/07/10	215	216	213	214	+2	+0.94	15,400	-
[6195]	26/07/09	214	215	212	212	-3	-1.40	11,900	-
[6195]	26/07/08	215	215	212	215	+2	+0.94	4,200	-
[6195]	26/07/07	212	215	211	213	+1	+0.47	13,700	-
[6195]	26/07/06	210	213	210	212	+3	+1.44	19,200	-
[6195]	26/07/03	210	211	207	209	-1	-0.48	28,000	-
[6195]	26/07/02	210	210	207	210	0	0.00	21,700	-
[6195]	26/07/01	210	212	208	210	0	0.00	14,800	-
[6195]	26/06/30	211	213	208	210	0	0.00	15,300	-
[6195]	26/06/29	209	212	208	210	+1	+0.48	10,400	-
[6195]	26/06/26	206	210	206	209	+2	+0.97	14,300	-
[6195]	26/06/25	207	210	205	207	0	0.00	15,700	-
[6195]	26/06/24	207	210	205	207	-1	-0.48	54,300	-
[6195]	26/06/23	212	213	208	208	-3	-1.42	30,400	-
[6195]	26/06/22	212	214	210	211	-1	-0.47	23,900	-
[6195]	26/06/19	213	217	211	212	0	0.00	11,900	-
[6195]	26/06/18	215	217	212	212	-1	-0.47	17,300	-
[6195]	26/06/17	214	216	212	213	+1	+0.47	15,600	-
[6195]	26/06/16	214	216	210	212	-1	-0.47	46,000	-
[6195]	26/06/15	215	218	212	213	-5	-2.29	40,600	-
[6195]	26/06/12	219	220	215	218	-1	-0.46	18,400	-
[6195]	26/06/11	216	220	216	219	+3	+1.39	18,700	-
[6195]	26/06/10	219	219	216	216	-3	-1.37	8,800	-
[6195]	26/06/09	216	219	215	219	+3	+1.39	10,200	-
[6195]	26/06/08	212	218	212	216	+1	+0.47	27,800	-
[6195]	26/06/05	212	217	212	215	+2	+0.94	13,400	-
[6195]	26/06/04	214	217	213	213	-4	-1.84	42,400	-
[6195]	26/06/03	214	220	213	217	+3	+1.40	24,900	-
[6195]	26/06/02	212	215	211	214	+2	+0.94	31,100	-
[6195]	26/06/01	213	215	211	212	-2	-0.93	38,300	-
[6195]	26/05/29	219	223	213	214	-6	-2.73	73,300	-
[6195]	26/05/28	222	223	220	220	-2	-0.90	19,300	-
[6195]	26/05/27	223	225	221	222	-1	-0.45	26,900	-
[6195]	26/05/26	224	224	220	223	+2	+0.90	28,400	-
[6195]	26/05/25	227	227	221	221	-6	-2.64	33,900	-
[6195]	26/05/22	223	229	223	227	+3.0	+1.34	21,200	-
[6195]	26/05/21	225	228	224	224	-5.0	-2.18	43,100	-
[6195]	26/05/20	241	241	224	229	-6.0	-2.55	90,600	-
[6195]	26/05/19	230	235	227	235	+9.0	+3.98	64,000	-
[6195]	26/05/18	219	228	219	226	+10.0	+4.63	157,000	-
[6195]	26/05/15	229	267	216	216	+7.0	+3.35	987,800	-
[6195]	26/05/14	213	213	209	209	-3.0	-1.42	32,400	-
[6195]	26/05/13	211	213	210	212	+1.0	+0.47	9,300	-
[6195]	26/05/12	212	215	211	211	-3.0	-1.40	16,800	-
[6195]	26/05/11	215	215	211	214	+2.0	+0.94	19,300	-
[6195]	26/05/08	217	220	210	212	-3.0	-1.40	36,100	-
[6195]	26/05/07	215	218	215	215	-2.0	-0.92	18,300	-
[6195]	26/05/01	220	221	216	217	-3.0	-1.36	13,000	-
[6195]	26/04/30	218	222	218	220	+1.0	+0.46	35,200	-
[6195]	26/04/28	223	223	218	219	-4.0	-1.79	15,000	-
[6195]	26/04/27	214	224	213	223	+4	+1.83	43,500	-
[6195]	26/04/24	224	224	219	219	-4	-1.79	24,800	-
[6195]	26/04/23	221	226	216	223	0	0.00	33,700	-
[6195]	26/04/22	221	224	218	223	-1	-0.45	19,000	-
[6195]	26/04/21	218	224	217	224	+6	+2.75	30,000	-
[6195]	26/04/20	221	222	216	218	-3	-1.36	31,500	-
[6195]	26/04/17	218	224	213	221	+3	+1.38	61,400	-
[6195]	26/04/16	213	221	212	218	+5	+2.35	70,000	-
[6195]	26/04/15	215	215	213	213	-2	-0.93	16,700	-
[6195]	26/04/14	212	215	212	215	+3	+1.42	23,500	-
[6195]	26/04/13	213	213	209	212	-1	-0.47	16,200	-
[6195]	26/04/10	215	215	211	213	+2	+0.95	32,300	-
[6195]	26/04/09	209	213	209	211	0	0.00	15,000	-
[6195]	26/04/08	212	214	209	211	-1	-0.47	44,800	-
[6195]	26/04/07	208	212	208	212	+4	+1.92	33,300	-
[6195]	26/04/06	211	211	208	208	+1	+0.48	7,200	-
[6195]	26/04/03	210	211	206	207	-2	-0.96	26,500	-
[6195]	26/04/02	206	209	206	209	+4	+1.95	28,700	-
[6195]	26/04/01	204	207	204	205	+1	+0.49	19,800	-
[6195]	26/03/31	202	204	200	204	+1	+0.49	18,500	-
[6195]	26/03/30	206	206	202	203	-5	-2.40	11,700	-
[6195]	26/03/27	203	215	203	208	+4	+1.96	20,300	-
[6195]	26/03/26	206	210	204	204	-3	-1.45	18,800	-
[6195]	26/03/25	204	209	204	207	+3	+1.47	15,600	-
[6195]	26/03/24	202	207	202	204	+3	+1.49	26,000	-
[6195]	26/03/23	208	208	199	201	-8	-3.83	77,100	-
[6195]	26/03/19	209	213	207	209	0	0.00	35,500	-
[6195]	26/03/18	217	217	207	209	-1	-0.48	42,000	-
[6195]	26/03/17	210	213	208	210	+1	+0.48	23,100	-
[6195]	26/03/16	206	211	204	209	0	0.00	30,400	-
[6195]	26/03/13	206	209	205	209	+3	+1.46	46,300	-
[6195]	26/03/12	209	210	206	206	-4	-1.90	30,400	-
[6195]	26/03/11	215	218	210	210	-5	-2.33	32,700	-
[6195]	26/03/10	217	217	211	215	+6	+2.87	48,700	-
[6195]	26/03/09	205	213	204	209	-8	-3.69	43,500	-
[6195]	26/03/06	210	219	210	217	+4	+1.88	48,000	-
[6195]	26/03/05	210	216	210	213	+7	+3.40	43,300	-
[6195]	26/03/04	217	217	205	206	-12	-5.50	72,800	-
[6195]	26/03/03	213	218	212	218	+2	+0.93	33,500	-
[6195]	26/03/02	222	222	213	216	-6	-2.70	32,200	-
[6195]	26/02/27	213	222	212	222	+9	+4.23	39,200	-
[6195]	26/02/26	213	217	210	213	0	0.00	65,600	-
[6195]	26/02/25	212	216	211	213	+2	+0.95	19,300	-
[6195]	26/02/24	216	216	210	211	-5	-2.31	29,700	-
[6195]	26/02/20	218	226	213	216	-1	-0.46	53,200	-
[6195]	26/02/19	213	220	211	217	+4	+1.88	58,500	-
[6195]	26/02/18	213	217	212	213	0	0.00	45,600	-
[6195]	26/02/17	212	217	212	213	0	0.00	87,300	-
[6195]	26/02/16	220	221	210	213	-16	-6.99	207,800	-
[6195]	26/02/13	239	239	229	229	-10	-4.18	95,200	-
[6195]	26/02/12	243	243	234	239	-2	-0.83	55,400	-
[6195]	26/02/10	237	244	234	241	+7	+2.99	55,100	-
[6195]	26/02/09	237	237	228	234	-3	-1.27	49,700	-
[6195]	26/02/06	240	240	234	237	-4	-1.66	28,800	-
[6195]	26/02/05	237	243	237	241	+4	+1.69	43,000	-
[6195]	26/02/04	241	241	236	237	-2	-0.84	24,100	-
[6195]	26/02/03	242	245	231	239	-8	-3.24	124,500	-
[6195]	26/02/02	241	247	238	247	+3	+1.23	87,600	-
[6195]	26/01/30	235	244	234	244	+5	+2.09	72,100	-
[6195]	26/01/29	238	252	236	239	0	0.00	167,400	-
[6195]	26/01/28	250	250	236	239	-11	-4.40	82,600	-
[6195]	26/01/27	251	252	247	250	-2	-0.79	49,700	-
[6195]	26/01/26	255	256	243	252	+1	+0.40	176,600	-
[6195]	26/01/23	239	254	238	251	+17	+7.26	249,300	-
[6195]	26/01/22	231	237	227	234	+1	+0.43	52,300	-
[6195]	26/01/21	231	233	225	233	+2	+0.87	79,500	-
[6195]	26/01/20	232	235	229	231	+4	+1.76	86,900	-
[6195]	26/01/19	227	229	225	227	+2	+0.89	81,400	-
[6195]	26/01/16	226	227	224	225	0	0.00	21,500	-
[6195]	26/01/15	223	225	223	225	+3	+1.35	39,400	-
[6195]	26/01/14	227	227	221	222	-3	-1.33	48,300	-
[6195]	26/01/13	227	228	222	225	0	0.00	47,900	-
[6195]	26/01/09	223	227	220	225	+3	+1.35	62,000	-
[6195]	26/01/08	224	225	219	222	-2	-0.89	67,900	-
[6195]	26/01/07	219	224	217	224	+5	+2.28	55,800	-
[6195]	26/01/06	215	221	213	219	+6	+2.82	106,200	-
[6195]	26/01/05	209	214	208	213	+6	+2.90	54,400	-
[6195]	25/12/30	207	210	205	207	0	0.00	47,000	-
[6195]	25/12/29	208	210	206	207	-4	-1.90	57,300	-
[6195]	25/12/26	213	213	210	211	-3	-1.40	53,800	-
[6195]	25/12/25	214	215	211	214	0	0.00	57,300	-
[6195]	25/12/24	219	219	214	214	-2	-0.93	33,300	-
[6195]	25/12/23	217	220	215	216	-1	-0.46	52,800	-
[6195]	25/12/22	218	219	217	217	-1	-0.46	23,000	-
[6195]	25/12/19	217	220	215	218	+1	+0.46	68,800	-
[6195]	25/12/18	218	219	216	217	-1	-0.46	48,000	-
[6195]	25/12/17	213	219	213	218	+3	+1.40	50,300	-
[6195]	25/12/16	215	217	210	215	0	0.00	90,900	-
[6195]	25/12/15	215	215	210	215	+2	+0.94	84,600	-
[6195]	25/12/12	215	215	201	213	+2	+0.95	114,300	-
[6195]	25/12/11	211	214	210	211	+1	+0.48	40,000	-
[6195]	25/12/10	214	215	208	210	+1	+0.48	126,700	-
[6195]	25/12/09	211	212	208	209	-2	-0.95	54,500	-
[6195]	25/12/08	215	215	208	211	+3	+1.44	109,000	-
[6195]	25/12/05	212	213	208	208	-4	-1.89	72,300	-
[6195]	25/12/04	208	214	207	212	+5	+2.42	96,300	-
[6195]	25/12/03	217	217	206	207	-4	-1.90	241,800	-
[6195]	25/12/02	202	211	201	211	+12	+6.03	213,800	-
[6195]	25/12/01	199	200	198	199	+1	+0.51	28,300	-
[6195]	25/11/28	198	201	196	198	+1	+0.51	41,700	-
[6195]	25/11/27	200	200	193	197	+1	+0.51	64,700	-
[6195]	25/11/26	195	197	195	196	+1	+0.51	17,500	-
[6195]	25/11/25	196	196	194	195	+1	+0.52	28,000	-
[6195]	25/11/21	194	197	193	194	-1	-0.51	25,200	-
[6195]	25/11/20	194	198	193	195	+1	+0.52	38,400	-
[6195]	25/11/19	195	198	191	194	-1	-0.51	42,100	-
[6195]	25/11/18	200	202	192	195	-5	-2.50	93,200	-
[6195]	25/11/17	200	203	199	200	0	0.00	51,700	-
[6195]	25/11/14	198	204	197	200	+2	+1.01	84,100	-
[6195]	25/11/13	200	202	198	198	-2	-1.00	49,900	-
[6195]	25/11/12	201	203	197	200	+2	+1.01	154,100	-
[6195]	25/11/11	207	225	195	198	+3	+1.54	1,863,500	-
[6195]	25/11/10	197	197	191	195	-1	-0.51	29,600	-
[6195]	25/11/07	196	196	193	196	-1	-0.51	25,000	-
[6195]	25/11/06	190	198	189	197	+8	+4.23	60,700	-
[6195]	25/11/05	190	192	187	189	+2	+1.07	34,200	-
[6195]	25/11/04	188	190	186	187	-4	-2.09	45,300	-
[6195]	25/10/31	189	191	185	191	+2	+1.06	52,100	-
[6195]	25/10/30	189	190	184	189	+1	+0.53	88,400	-
[6195]	25/10/29	194	195	188	188	-5	-2.59	143,600	-
[6195]	25/10/28	196	196	193	193	-2	-1.03	61,200	-
[6195]	25/10/27	196	196	195	195	-1	-0.51	29,800	-
[6195]	25/10/24	197	197	194	196	-1	-0.51	104,400	-
[6195]	25/10/23	197	198	196	197	0	0.00	13,400	-
[6195]	25/10/22	197	199	197	197	+1	+0.51	15,700	-
[6195]	25/10/21	196	197	194	196	-1	-0.51	36,500	-
[6195]	25/10/20	196	198	196	197	+2	+1.03	20,800	-
[6195]	25/10/17	197	198	194	195	-3	-1.52	71,600	-
[6195]	25/10/16	199	199	198	198	0	0.00	11,200	-
[6195]	25/10/15	196	200	196	198	+2	+1.02	30,100	-
[6195]	25/10/14	197	200	195	196	-6	-2.97	54,100	-
[6195]	25/10/10	201	203	200	202	0	0.00	20,600	-
[6195]	25/10/09	203	203	199	202	+2	+1.00	42,900	-
[6195]	25/10/08	200	201	199	200	+2	+1.01	41,000	-
[6195]	25/10/07	197	200	197	198	+3	+1.54	24,700	-
[6195]	25/10/06	200	200	195	195	-5	-2.50	89,100	-
[6195]	25/10/03	201	201	199	200	-1	-0.50	37,300	-
[6195]	25/10/02	201	202	199	201	+1	+0.50	28,200	-
[6195]	25/10/01	201	201	199	200	-1	-0.50	22,800	-
[6195]	25/09/30	202	202	199	201	+1	+0.50	39,500	-
[6195]	25/09/29	201	202	200	200	-1	-0.50	34,300	-
[6195]	25/09/26	203	205	201	201	-3	-1.47	42,000	-
[6195]	25/09/25	203	205	203	204	-1	-0.49	15,200	-
[6195]	25/09/24	204	206	203	205	0	0.00	14,400	-
[6195]	25/09/22	205	207	204	205	+2	+0.99	38,500	-
[6195]	25/09/19	205	206	203	203	-2	-0.98	40,000	-
[6195]	25/09/18	205	208	205	205	0	0.00	16,100	-
[6195]	25/09/17	204	207	204	205	+1	+0.49	21,800	-
[6195]	25/09/16	204	209	204	204	+1	+0.49	32,600	-
[6195]	25/09/12	206	207	203	203	-3	-1.46	29,400	-
[6195]	25/09/11	209	209	206	206	-3	-1.44	24,000	-
[6195]	25/09/10	209	209	206	209	0	0.00	32,600	-
[6195]	25/09/09	209	209	206	209	+2	+0.97	31,000	-
[6195]	25/09/08	206	209	206	207	0	0.00	22,800	-
[6195]	25/09/05	208	209	207	207	0	0.00	15,900	-