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
[6197]	26/08/05	1,112	1,119	1,112	1,118	+6.0	+0.54	282,000	101,235,597,312
[6197]	26/08/04	1,112	1,113	1,112	1,112	0	+0.00	30,100	100,692,295,680
[6197]	26/08/03	1,112	1,113	1,112	1,112	0	+0.00	13,800	100,692,295,680
[6197]	26/07/31	1,111	1,114	1,111	1,112	+1.0	+0.09	141,000	100,692,295,680
[6197]	26/07/30	1,111	1,112	1,111	1,111	0	+0.00	63,100	100,601,741,312
[6197]	26/07/29	1,111	1,112	1,111	1,111	0	+0.00	39,400	100,601,741,312
[6197]	26/07/28	1,111	1,112	1,111	1,111	0	+0.00	21,400	100,601,741,312
[6197]	26/07/27	1,111	1,112	1,111	1,111	0	+0.00	27,400	100,601,741,312
[6197]	26/07/24	1,111	1,112	1,111	1,111	0	+0.00	37,000	100,601,741,312
[6197]	26/07/23	1,111	1,112	1,111	1,111	0	+0.00	30,900	100,601,741,312
[6197]	26/07/22	1,112	1,112	1,111	1,111	0	+0.00	24,900	100,601,741,312
[6197]	26/07/21	1,111	1,113	1,110	1,111	-2.0	-0.18	139,600	100,601,741,312
[6197]	26/07/17	1,111	1,113	1,111	1,113	+2	+0.18	66,800	-
[6197]	26/07/16	1,110	1,112	1,110	1,111	+1	+0.09	47,000	-
[6197]	26/07/15	1,111	1,113	1,110	1,110	-1	-0.09	72,700	-
[6197]	26/07/14	1,110	1,111	1,110	1,111	0	0.00	70,700	-
[6197]	26/07/13	1,110	1,112	1,110	1,111	+1	+0.09	31,300	-
[6197]	26/07/10	1,110	1,112	1,109	1,110	+1	+0.09	130,300	-
[6197]	26/07/09	1,109	1,110	1,109	1,109	0	0.00	212,400	-
[6197]	26/07/08	1,109	1,111	1,107	1,109	0	0.00	188,600	-
[6197]	26/07/07	1,109	1,113	1,109	1,109	-1	-0.09	264,400	-
[6197]	26/07/06	1,110	1,112	1,110	1,110	0	0.00	21,900	-
[6197]	26/07/03	1,112	1,113	1,110	1,110	+1	+0.09	143,200	-
[6197]	26/07/02	1,109	1,114	1,109	1,109	0	0.00	59,900	-
[6197]	26/07/01	1,110	1,111	1,109	1,109	-1	-0.09	48,800	-
[6197]	26/06/30	1,110	1,111	1,109	1,110	-1	-0.09	17,100	-
[6197]	26/06/29	1,110	1,112	1,109	1,111	+2	+0.18	46,400	-
[6197]	26/06/26	1,109	1,109	1,107	1,109	0	0.00	55,700	-
[6197]	26/06/25	1,109	1,110	1,109	1,109	0	0.00	10,300	-
[6197]	26/06/24	1,109	1,111	1,108	1,109	0	0.00	107,100	-
[6197]	26/06/23	1,109	1,110	1,109	1,109	0	0.00	29,300	-
[6197]	26/06/22	1,109	1,110	1,109	1,109	0	0.00	22,700	-
[6197]	26/06/19	1,111	1,111	1,109	1,109	-1	-0.09	40,000	-
[6197]	26/06/18	1,110	1,111	1,109	1,110	0	0.00	28,300	-
[6197]	26/06/17	1,111	1,112	1,109	1,110	-1	-0.09	413,300	-
[6197]	26/06/16	1,112	1,112	1,111	1,111	0	0.00	117,700	-
[6197]	26/06/15	1,112	1,112	1,111	1,111	0	0.00	79,100	-
[6197]	26/06/12	1,113	1,114	1,111	1,111	0	0.00	89,400	-
[6197]	26/06/11	1,111	1,113	1,111	1,111	+1	+0.09	64,600	-
[6197]	26/06/10	1,110	1,112	1,110	1,110	0	0.00	30,300	-
[6197]	26/06/09	1,111	1,114	1,110	1,110	-3	-0.27	46,600	-
[6197]	26/06/08	1,110	1,113	1,110	1,113	+2	+0.18	85,200	-
[6197]	26/06/05	1,112	1,113	1,111	1,111	0	0.00	57,000	-
[6197]	26/06/04	1,111	1,112	1,109	1,111	0	0.00	138,800	-
[6197]	26/06/03	1,110	1,111	1,109	1,111	+2	+0.18	195,900	-
[6197]	26/06/02	1,109	1,110	1,108	1,109	+1	+0.09	173,600	-
[6197]	26/06/01	1,110	1,110	1,108	1,108	0	0.00	131,600	-
[6197]	26/05/29	1,107	1,110	1,106	1,108	+1	+0.09	522,400	-
[6197]	26/05/28	1,111	1,111	1,103	1,107	-3	-0.27	2,982,400	-
[6197]	26/05/27	1,111	1,112	1,109	1,110	-1	-0.09	107,600	-
[6197]	26/05/26	1,111	1,112	1,111	1,111	0	0.00	51,200	-
[6197]	26/05/25	1,112	1,113	1,111	1,111	0	0.00	89,100	-
[6197]	26/05/22	1,112	1,118	1,111	1,111	0	+0.00	181,700	-
[6197]	26/05/21	1,112	1,112	1,110	1,111	0	+0.00	307,600	-
[6197]	26/05/20	1,114	1,114	1,111	1,111	-2.0	-0.18	111,700	-
[6197]	26/05/19	1,113	1,114	1,111	1,113	+2.0	+0.18	126,800	-
[6197]	26/05/18	1,113	1,114	1,111	1,111	-1.0	-0.09	139,900	-
[6197]	26/05/15	1,114	1,115	1,112	1,112	-6.0	-0.54	240,700	-
[6197]	26/05/14	1,114	1,118	1,112	1,118	+5.0	+0.45	95,800	-
[6197]	26/05/13	1,114	1,116	1,112	1,113	+1.0	+0.09	79,000	-
[6197]	26/05/12	1,114	1,115	1,110	1,112	-2.0	-0.18	172,200	-
[6197]	26/05/11	1,110	1,114	1,110	1,114	+3.0	+0.27	284,600	-
[6197]	26/05/08	1,117	1,119	1,109	1,111	-8.0	-0.71	343,900	-
[6197]	26/05/07	1,119	1,119	1,118	1,119	0	+0.00	256,200	-
[6197]	26/05/01	1,118	1,119	1,118	1,119	0	+0.00	1,493,600	-
[6197]	26/04/30	1,117	1,119	1,117	1,119	+2.0	+0.18	790,000	-
[6197]	26/04/28	1,118	1,118	1,117	1,117	0	+0.00	1,226,400	-
[6197]	26/04/27	1,117	1,117	1,116	1,117	0	0.00	780,400	-
[6197]	26/04/24	1,117	1,117	1,116	1,117	0	0.00	394,900	-
[6197]	26/04/23	1,117	1,117	1,116	1,117	+1	+0.09	330,300	-
[6197]	26/04/22	1,117	1,117	1,116	1,116	0	0.00	268,000	-
[6197]	26/04/21	1,117	1,117	1,116	1,116	0	0.00	423,000	-
[6197]	26/04/20	1,117	1,117	1,116	1,116	0	0.00	331,300	-
[6197]	26/04/17	1,117	1,117	1,116	1,116	-1	-0.09	530,500	-
[6197]	26/04/16	1,117	1,117	1,116	1,117	+1	+0.09	399,900	-
[6197]	26/04/15	1,117	1,117	1,116	1,116	0	0.00	557,400	-
[6197]	26/04/14	1,117	1,117	1,116	1,116	0	0.00	288,700	-
[6197]	26/04/13	1,117	1,117	1,116	1,116	0	0.00	1,658,700	-
[6197]	26/04/10	1,117	1,117	1,116	1,116	0	0.00	311,900	-
[6197]	26/04/09	1,117	1,117	1,116	1,116	0	0.00	708,000	-
[6197]	26/04/08	1,116	1,117	1,116	1,116	0	0.00	956,800	-
[6197]	26/04/07	1,117	1,117	1,116	1,116	0	0.00	793,000	-
[6197]	26/04/06	1,115	1,119	1,115	1,116	0	0.00	2,235,000	-
[6197]	26/04/03	1,116	1,117	1,115	1,116	0	0.00	1,319,300	-
[6197]	26/04/02	1,116	1,117	1,115	1,116	0	0.00	1,458,100	-
[6197]	26/04/01	1,115	1,116	1,114	1,116	+1	+0.09	2,021,900	-
[6197]	26/03/31	1,115	1,115	1,114	1,115	0	0.00	1,317,600	-
[6197]	26/03/30	1,115	1,115	1,112	1,115	+1	+0.09	8,262,400	-
[6197]	26/03/27	1,115	1,115	1,114	1,114	-1	-0.09	4,384,100	-
[6197]	26/03/26	1,115	1,116	1,113	1,115	+11	+1.00	16,894,500	-
[6197]	26/03/25	1,104	1,104	1,104	1,104	+150	+15.72	246,200	-
[6197]	26/03/24	951	955	941	954	+23	+2.47	1,535,800	-
[6197]	26/03/23	972	973	931	931	-56	-5.67	1,420,600	-
[6197]	26/03/19	996	999	980	987	-16	-1.60	654,200	-
[6197]	26/03/18	990	1,003	976	1,003	+25	+2.56	746,600	-
[6197]	26/03/17	991	998	971	978	-11	-1.11	634,600	-
[6197]	26/03/16	995	1,011	985	989	-6	-0.60	747,300	-
[6197]	26/03/13	980	996	980	995	+9	+0.91	575,600	-
[6197]	26/03/12	990	1,000	983	986	-18	-1.79	969,800	-
[6197]	26/03/11	1,002	1,019	994	1,004	+13	+1.31	1,435,500	-
[6197]	26/03/10	980	999	970	991	+16	+1.64	1,229,100	-
[6197]	26/03/09	963	979	953	975	-18	-1.81	1,242,100	-
[6197]	26/03/06	1,000	1,003	980	993	-21	-2.07	1,700,400	-
[6197]	26/03/05	997	1,021	990	1,014	+30	+3.05	2,059,300	-
[6197]	26/03/04	999	1,005	961	984	-11	-1.11	2,506,600	-
[6197]	26/03/03	1,001	1,020	990	995	-21	-2.07	1,573,800	-
[6197]	26/03/02	966	1,018	963	1,016	+64	+6.72	3,612,200	-
[6197]	26/02/27	940	970	931	952	+15	+1.60	1,732,600	-
[6197]	26/02/26	932	941	926	937	+2	+0.21	766,600	-
[6197]	26/02/25	926	937	906	935	-5	-0.53	1,521,900	-
[6197]	26/02/24	927	944	911	940	+20	+2.17	2,101,000	-
[6197]	26/02/20	903	920	893	920	+5	+0.55	976,200	-
[6197]	26/02/19	902	918	897	915	+3	+0.33	868,600	-
[6197]	26/02/18	897	917	886	912	+27	+3.05	1,048,100	-
[6197]	26/02/17	894	895	869	885	-11	-1.23	1,770,700	-
[6197]	26/02/16	918	920	891	896	-37	-3.97	1,745,400	-
[6197]	26/02/13	918	940	908	933	+16	+1.74	1,380,400	-
[6197]	26/02/12	937	943	891	917	-80	-8.02	4,617,200	-
[6197]	26/02/10	980	999	971	997	+25	+2.57	3,463,200	-
[6197]	26/02/09	967	980	957	972	+16	+1.67	1,566,500	-
[6197]	26/02/06	947	959	941	956	-2	-0.21	1,053,800	-
[6197]	26/02/05	955	971	949	958	+10	+1.05	884,800	-
[6197]	26/02/04	939	959	938	948	+8	+0.85	943,500	-
[6197]	26/02/03	924	943	922	940	+23	+2.51	843,100	-
[6197]	26/02/02	928	947	909	917	+2	+0.22	1,508,900	-
[6197]	26/01/30	940	970	907	915	+35	+3.98	3,882,700	-
[6197]	26/01/29	871	890	859	880	-4	-0.45	1,203,700	-
[6197]	26/01/28	888	891	865	884	-10	-1.12	831,600	-
[6197]	26/01/27	888	912	886	894	+6	+0.68	533,000	-
[6197]	26/01/26	890	899	883	888	-8	-0.89	422,200	-
[6197]	26/01/23	890	902	888	896	+11	+1.24	824,800	-
[6197]	26/01/22	882	890	876	885	+6	+0.68	503,900	-
[6197]	26/01/21	861	880	858	879	+2	+0.23	744,300	-
[6197]	26/01/20	865	886	859	877	+17	+1.98	970,500	-
[6197]	26/01/19	863	865	857	860	-3	-0.35	579,100	-
[6197]	26/01/16	860	864	842	863	-4	-0.46	790,100	-
[6197]	26/01/15	865	870	860	867	+7	+0.81	533,900	-
[6197]	26/01/14	866	872	852	860	-6	-0.69	983,700	-
[6197]	26/01/13	863	869	847	866	+9	+1.05	794,500	-
[6197]	26/01/09	862	870	847	857	-12	-1.38	1,213,400	-
[6197]	26/01/08	849	884	847	869	+9	+1.05	1,351,100	-
[6197]	26/01/07	864	869	849	860	-13	-1.49	1,184,100	-
[6197]	26/01/06	855	882	854	873	+14	+1.63	1,031,900	-
[6197]	26/01/05	850	866	832	859	+11	+1.30	1,345,600	-
[6197]	25/12/30	845	855	844	848	+7	+0.83	823,000	-
[6197]	25/12/29	835	847	821	841	+11	+1.33	822,800	-
[6197]	25/12/26	826	835	824	830	-3	-0.36	688,000	-
[6197]	25/12/25	816	839	816	833	+13	+1.59	1,010,100	-
[6197]	25/12/24	835	840	809	820	-30	-3.53	2,142,000	-
[6197]	25/12/23	849	862	832	850	+6	+0.71	1,532,800	-
[6197]	25/12/22	835	849	827	844	-6	-0.71	1,125,000	-
[6197]	25/12/19	831	857	822	850	+26	+3.16	1,286,300	-
[6197]	25/12/18	855	861	816	824	-31	-3.63	1,940,700	-
[6197]	25/12/17	880	896	841	855	-28	-3.17	2,216,300	-
[6197]	25/12/16	848	918	832	883	+20	+2.32	3,586,900	-
[6197]	25/12/15	790	869	772	863	+63	+7.88	3,590,900	-
[6197]	25/12/12	817	893	775	800	+43	+5.68	14,784,500	-
[6197]	25/12/11	757	757	757	757	+100	+15.22	887,200	-
[6197]	25/12/10	657	657	657	657	+100	+17.95	675,800	-
[6197]	25/12/09	552	560	550	557	+2	+0.36	345,500	-
[6197]	25/12/08	546	555	545	555	+9	+1.65	239,600	-
[6197]	25/12/05	550	550	543	546	-10	-1.80	253,900	-
[6197]	25/12/04	551	556	550	556	0	0.00	251,000	-
[6197]	25/12/03	559	559	552	556	-5	-0.89	228,100	-
[6197]	25/12/02	560	566	559	561	-3	-0.53	267,500	-
[6197]	25/12/01	566	572	559	564	+2	+0.36	520,700	-
[6197]	25/11/28	557	567	555	562	+11	+2.00	562,800	-
[6197]	25/11/27	556	560	548	551	+2	+0.36	375,100	-
[6197]	25/11/26	546	549	541	549	+4	+0.73	337,700	-
[6197]	25/11/25	550	551	535	545	-2	-0.37	445,800	-
[6197]	25/11/21	528	549	526	547	+18	+3.40	447,900	-
[6197]	25/11/20	534	540	528	529	+1	+0.19	254,000	-
[6197]	25/11/19	517	530	513	528	+9	+1.73	339,800	-
[6197]	25/11/18	514	524	514	519	+5	+0.97	214,400	-
[6197]	25/11/17	511	516	508	514	+1	+0.19	141,700	-
[6197]	25/11/14	521	523	510	513	-8	-1.54	308,700	-
[6197]	25/11/13	524	531	514	521	+17	+3.37	381,200	-
[6197]	25/11/12	505	510	502	504	+1	+0.20	193,700	-
[6197]	25/11/11	503	507	498	503	-3	-0.59	181,900	-
[6197]	25/11/10	505	512	503	506	+6	+1.20	186,600	-
[6197]	25/11/07	502	502	495	500	-2	-0.40	158,800	-
[6197]	25/11/06	500	505	498	502	0	0.00	159,900	-
[6197]	25/11/05	500	503	498	502	+2	+0.40	252,500	-
[6197]	25/11/04	496	503	488	500	-4	-0.79	205,600	-
[6197]	25/10/31	513	514	500	504	-7	-1.37	169,100	-
[6197]	25/10/30	505	511	505	511	+3	+0.59	576,300	-
[6197]	25/10/29	515	518	505	508	-5	-0.97	277,800	-
[6197]	25/10/28	526	528	509	513	-15	-2.84	336,300	-
[6197]	25/10/27	530	530	525	528	+1	+0.19	103,400	-
[6197]	25/10/24	530	532	523	527	+2	+0.38	141,700	-
[6197]	25/10/23	513	528	512	525	+10	+1.94	360,900	-
[6197]	25/10/22	506	517	506	515	+10	+1.98	332,300	-
[6197]	25/10/21	508	508	502	505	-1	-0.20	91,500	-
[6197]	25/10/20	506	508	502	506	+5	+1.00	146,300	-
[6197]	25/10/17	498	502	496	501	+5	+1.01	137,900	-
[6197]	25/10/16	490	499	490	496	+6	+1.22	180,100	-
[6197]	25/10/15	487	491	487	490	+8	+1.66	154,700	-
[6197]	25/10/14	489	491	478	482	-15	-3.02	315,100	-
[6197]	25/10/10	498	500	493	497	-5	-1.00	145,000	-
[6197]	25/10/09	504	505	497	502	-1	-0.20	201,900	-
[6197]	25/10/08	506	511	502	503	-7	-1.37	170,400	-
[6197]	25/10/07	508	512	507	510	+2	+0.39	213,800	-
[6197]	25/10/06	514	519	505	508	+19	+3.89	598,300	-
[6197]	25/10/03	482	490	482	489	+7	+1.45	186,300	-
[6197]	25/10/02	485	489	475	482	-3	-0.62	219,600	-
[6197]	25/10/01	490	490	481	485	-4	-0.82	309,400	-
[6197]	25/09/30	496	496	488	489	-5	-1.01	188,700	-
[6197]	25/09/29	491	497	486	494	-6	-1.20	252,700	-
[6197]	25/09/26	492	500	492	500	+6	+1.21	259,800	-
[6197]	25/09/25	490	497	488	494	+2	+0.41	235,100	-
[6197]	25/09/24	490	492	487	492	+2	+0.41	158,800	-
[6197]	25/09/22	491	495	489	490	-1	-0.20	224,100	-
[6197]	25/09/19	490	495	485	491	+2	+0.41	421,200	-
[6197]	25/09/18	489	489	483	489	+3	+0.62	180,300	-
[6197]	25/09/17	487	490	485	486	-1	-0.21	162,000	-
[6197]	25/09/16	488	491	486	487	-3	-0.61	154,600	-
[6197]	25/09/12	485	490	483	490	+5	+1.03	261,400	-
[6197]	25/09/11	482	488	481	485	+1	+0.21	165,000	-
[6197]	25/09/10	482	486	481	484	+2	+0.41	191,600	-
[6197]	25/09/09	490	493	482	482	-8	-1.63	227,400	-
[6197]	25/09/08	490	494	486	490	+3	+0.62	237,700	-
[6197]	25/09/05	485	489	485	487	+1	+0.21	134,500	-
[6197]	25/09/04	485	488	481	486	+2	+0.41	205,300	-
[6197]	25/09/03	480	484	480	484	+1	+0.21	140,900	-
[6197]	25/09/02	484	488	482	483	-2	-0.41	157,400	-
[6197]	25/09/01	480	491	480	485	+6	+1.25	290,900	-
[6197]	25/08/29	481	485	479	479	-4	-0.83	220,500	-
[6197]	25/08/28	485	486	480	483	-3	-0.62	326,500	-
[6197]	25/08/27	485	490	484	486	-3	-0.61	252,000	-
[6197]	25/08/26	490	493	485	489	-1	-0.20	258,900	-
[6197]	25/08/25	487	494	484	490	+4	+0.82	335,800	-
[6197]	25/08/22	484	489	483	486	+2	+0.41	244,600	-
[6197]	25/08/21	485	487	481	484	-1	-0.21	246,800	-
[6197]	25/08/20	486	489	482	485	-2	-0.41	180,200	-
[6197]	25/08/19	477	490	474	487	+7	+1.46	357,300	-
[6197]	25/08/18	476	485	474	480	+3	+0.63	360,900	-
[6197]	25/08/15	477	482	476	477	+1	+0.21	404,500	-
[6197]	25/08/14	473	482	472	476	+4	+0.85	644,600	-
[6197]	25/08/13	480	484	468	472	+31	+7.03	1,438,400	-
[6197]	25/08/12	447	451	441	441	-5	-1.12	400,300	-
[6197]	25/08/08	449	450	443	446	-1	-0.22	262,900	-
[6197]	25/08/07	446	448	443	447	0	0.00	250,300	-
[6197]	25/08/06	443	447	440	447	+8	+1.82	214,900	-
[6197]	25/08/05	438	440	435	439	+2	+0.46	143,100	-
[6197]	25/08/04	435	438	433	437	-2	-0.46	148,200	-
[6197]	25/08/01	430	439	429	439	+9	+2.09	277,500	-
[6197]	25/07/31	426	431	423	430	+4	+0.94	334,100	-
[6197]	25/07/30	425	427	422	426	+2	+0.47	174,500	-
[6197]	25/07/29	421	427	419	424	+1	+0.24	235,100	-
[6197]	25/07/28	423	424	421	423	+1	+0.24	210,800	-