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
[6217]	26/10/29	677	677	653	673	+3.0	+0.45	30,600	4,298,606,592
[6217]	26/10/28	658	679	658	670	+17.0	+2.60	49,500	4,279,444,736
[6217]	26/10/27	650	664	647	653	+15.0	+2.35	48,200	4,170,861,824
[6217]	26/10/26	644	664	638	638	-8.0	-1.24	57,600	4,075,053,312
[6217]	26/10/23	636	646	615	646	-2.0	-0.31	60,100	4,126,151,168
[6217]	26/10/22	685	689	647	648	-37.0	-5.40	107,900	4,138,925,568
[6217]	26/10/21	669	690	669	685	+22.0	+3.32	77,700	4,375,252,992
[6217]	26/10/20	700	701	656	663	-30.0	-4.33	99,700	4,234,810,368
[6217]	26/10/19	702	710	691	693	-26.0	-3.62	54,700	4,426,430,976
[6217]	26/10/16	709	727	701	719	+20.0	+2.86	72,500	4,592,501,760
[6217]	26/10/15	750	750	690	699	-59.0	-7.78	169,600	4,464,754,688
[6217]	26/10/14	826	828	752	758	-128.0	-14.45	646,200	4,841,608,192
[6217]	26/10/13	736	886	691	886	+150.0	+20.38	241,500	5,659,188,736
[6217]	26/10/09	705	739	705	736	-14.0	-1.87	61,100	4,701,086,720
[6217]	26/10/08	787	789	750	750	-37.0	-4.70	59,600	4,790,509,568
[6217]	26/10/07	808	829	781	787	-16.0	-1.99	53,500	5,026,841,088
[6217]	26/10/06	797	820	796	803	+7.0	+0.88	35,500	5,129,038,848
[6217]	26/10/05	813	839	796	796	-4.0	-0.50	63,300	5,084,327,424
[6217]	26/10/02	801	812	790	800	-3.0	-0.37	20,300	5,109,876,736
[6217]	26/10/01	799	804	783	803	+4.0	+0.50	23,300	5,129,038,848
[6217]	26/09/30	800	812	791	799	-1.0	-0.12	22,300	5,103,489,536
[6217]	26/09/29	785	800	781	800	0	+0.00	26,600	5,109,876,736
[6217]	26/09/28	809	819	800	800	-7.0	-0.87	22,600	5,109,876,736
[6217]	26/09/25	818	830	807	807	-17.0	-2.06	29,900	5,154,588,160
[6217]	26/09/24	800	838	790	824	+24.0	+3.00	64,200	5,263,173,120
[6217]	26/09/18	825	837	792	800	+20.0	+2.56	142,700	5,109,876,736
[6217]	26/09/17	763	819	763	780	+17.0	+2.23	118,000	4,982,129,664
[6217]	26/09/16	764	777	750	763	0	+0.00	44,000	4,873,545,216
[6217]	26/09/15	741	785	739	763	+23.0	+3.11	61,200	4,873,545,216
[6217]	26/09/14	736	758	724	740	+2.0	+0.27	142,900	4,726,636,032
[6217]	26/09/11	753	753	735	738	-16.0	-2.12	34,300	4,713,861,120
[6217]	26/09/10	767	777	745	754	-18.0	-2.33	47,800	4,816,058,880
[6217]	26/09/09	766	780	766	772	+6.0	+0.78	35,000	4,931,031,040
[6217]	26/09/08	778	787	766	766	-20.0	-2.54	51,000	4,892,706,816
[6217]	26/09/07	787	794	778	786	+10.0	+1.29	85,200	5,020,453,888
[6217]	26/09/04	794	795	770	776	-8.0	-1.02	53,300	4,956,580,352
[6217]	26/09/03	823	829	775	784	-28.0	-3.45	128,500	5,007,679,488
[6217]	26/09/02	810	822	796	812	-8.0	-0.98	41,600	5,186,525,184
[6217]	26/09/01	848	848	820	820	-25.0	-2.96	52,600	5,237,623,808
[6217]	26/08/31	832	847	819	845	+8.0	+0.96	59,800	5,397,307,392
[6217]	26/08/28	836	845	821	837	-1.0	-0.12	45,800	5,346,208,768
[6217]	26/08/27	821	840	818	838	+20.0	+2.44	61,000	5,352,595,968
[6217]	26/08/26	858	858	818	818	-40.0	-4.66	68,800	5,224,848,896
[6217]	26/08/25	799	877	788	858	+59.0	+7.38	178,000	5,480,343,040
[6217]	26/08/24	793	816	785	799	+2.0	+0.25	84,000	5,103,489,536
[6217]	26/08/21	811	818	788	797	-44.0	-5.23	157,000	5,090,714,624
[6217]	26/08/20	851	888	811	841	+11.0	+1.33	238,200	5,371,758,080
[6217]	26/08/19	868	932	824	830	-54.0	-6.11	345,100	5,301,497,344
[6217]	26/08/18	913	927	877	884	-44.0	-4.74	218,500	5,646,413,824
[6217]	26/08/17	830	956	830	928	+100.0	+12.08	703,900	5,927,457,280
[6217]	26/08/14	803	885	803	828	+32.0	+4.02	315,800	5,288,722,432
[6217]	26/08/13	809	815	796	796	-8.0	-1.00	54,700	5,084,327,424
[6217]	26/08/12	809	812	785	804	-1.0	-0.12	61,700	5,135,426,048
[6217]	26/08/10	735	818	735	805	+70.0	+9.52	152,400	5,141,813,760
[6217]	26/08/07	758	766	721	735	-23.0	-3.03	68,600	4,694,699,520
[6217]	26/08/06	770	797	756	758	-11.0	-1.43	116,100	4,841,608,192
[6217]	26/08/05	754	782	754	769	+16.0	+2.12	86,800	4,911,868,928
[6217]	26/08/04	709	761	703	753	+48.0	+6.81	100,000	4,809,671,680
[6217]	26/08/03	686	723	674	705	+6.0	+0.86	55,200	4,503,078,912
[6217]	26/07/31	686	715	686	699	+42.0	+6.39	84,500	4,464,754,688
[6217]	26/07/30	645	666	641	657	+22.0	+3.46	68,300	4,196,486,400
[6217]	26/07/29	691	702	629	635	-55.0	-7.97	174,100	4,055,964,672
[6217]	26/07/28	740	740	683	690	-65.0	-8.61	128,700	4,407,268,864
[6217]	26/07/27	760	761	730	755	0	+0.00	78,900	4,822,446,080
[6217]	26/07/24	805	805	750	755	-65.0	-7.93	179,600	4,822,446,080
[6217]	26/07/23	750	866	750	820	+69.0	+9.19	376,200	5,237,623,808
[6217]	26/07/22	725	832	721	751	+34.0	+4.74	424,800	4,796,896,768
[6217]	26/07/21	731	739	670	717	+1.0	+0.14	174,900	4,579,726,848
[6217]	26/07/17	745	745	690	716	-49	-6.41	160,000	-
[6217]	26/07/16	772	805	756	765	-10	-1.29	128,300	-
[6217]	26/07/15	716	826	709	775	+74	+10.56	424,600	-
[6217]	26/07/14	730	739	690	701	-39	-5.27	277,200	-
[6217]	26/07/13	824	866	690	740	-99	-11.80	787,300	-
[6217]	26/07/10	792	846	782	839	+47	+5.93	124,700	-
[6217]	26/07/09	787	823	774	792	+5	+0.64	110,900	-
[6217]	26/07/08	837	840	784	787	-61	-7.19	184,300	-
[6217]	26/07/07	858	913	839	848	-1	-0.12	192,000	-
[6217]	26/07/06	879	879	842	849	-15	-1.74	140,200	-
[6217]	26/07/03	918	921	823	864	-54	-5.88	347,900	-
[6217]	26/07/02	982	994	918	918	-66	-6.71	149,500	-
[6217]	26/07/01	988	1,013	980	984	+3	+0.31	116,600	-
[6217]	26/06/30	1,053	1,053	981	981	-43	-4.20	89,600	-
[6217]	26/06/29	1,003	1,053	1,003	1,024	-25	-2.38	113,600	-
[6217]	26/06/26	1,126	1,139	1,026	1,049	-137	-11.55	249,200	-
[6217]	26/06/25	1,131	1,270	1,116	1,186	+80	+7.23	562,400	-
[6217]	26/06/24	1,125	1,193	1,060	1,106	-19	-1.69	350,200	-
[6217]	26/06/23	1,443	1,479	1,118	1,125	-288	-20.38	1,522,300	-
[6217]	26/06/22	1,413	1,413	1,413	1,413	+300	+26.95	49,500	-
[6217]	26/06/19	948	1,113	936	1,113	+150	+15.58	987,500	-
[6217]	26/06/18	946	1,085	920	963	+28	+2.99	1,145,200	-
[6217]	26/06/17	914	968	905	935	+6	+0.65	81,700	-
[6217]	26/06/16	909	943	887	929	+35	+3.91	86,500	-
[6217]	26/06/15	945	952	869	894	-6	-0.67	117,100	-
[6217]	26/06/12	918	942	885	900	-15	-1.64	88,400	-
[6217]	26/06/11	912	934	880	915	-20	-2.14	96,600	-
[6217]	26/06/10	1,012	1,012	910	935	-73	-7.24	162,800	-
[6217]	26/06/09	1,041	1,099	993	1,008	+12	+1.20	364,700	-
[6217]	26/06/08	1,007	1,021	970	996	-41	-3.95	111,000	-
[6217]	26/06/05	1,022	1,088	1,022	1,037	-6	-0.58	158,100	-
[6217]	26/06/04	1,176	1,433	1,028	1,043	-103	-8.99	652,200	-
[6217]	26/06/03	1,241	1,247	1,123	1,146	-89	-7.21	162,200	-
[6217]	26/06/02	1,400	1,400	1,213	1,235	-144	-10.44	238,100	-
[6217]	26/06/01	1,450	1,471	1,350	1,379	-101	-6.82	138,900	-
[6217]	26/05/29	1,489	1,514	1,440	1,480	-49	-3.20	57,900	-
[6217]	26/05/28	1,358	1,574	1,335	1,529	+141	+10.16	319,700	-
[6217]	26/05/27	1,650	1,650	1,336	1,388	-262	-15.88	373,600	-
[6217]	26/05/26	1,817	1,817	1,610	1,650	-158	-8.74	203,100	-
[6217]	26/05/25	1,881	1,971	1,790	1,808	-52	-2.80	244,100	-
[6217]	26/05/22	1,722	1,939	1,692	1,860	+258.0	+16.10	495,900	-
[6217]	26/05/21	1,710	1,735	1,576	1,602	-95.0	-5.60	132,300	-
[6217]	26/05/20	1,725	1,727	1,615	1,697	-68.0	-3.85	84,100	-
[6217]	26/05/19	1,853	1,890	1,701	1,765	-128.0	-6.76	151,500	-
[6217]	26/05/18	1,960	2,019	1,707	1,893	-37.0	-1.92	524,600	-
[6217]	26/05/15	1,875	2,170	1,837	1,930	+61.0	+3.26	397,900	-
[6217]	26/05/14	2,245	2,270	1,820	1,869	-299.0	-13.79	367,500	-
[6217]	26/05/13	1,979	2,263	1,917	2,168	+139	+6.85	355,800	-
[6217]	26/05/12	2,285	2,659	1,942	2,029	-206	-9.22	1,093,800	-
[6217]	26/05/11	1,795	2,235	1,728	2,235	+400	+21.80	848,100	-
[6217]	26/05/08	1,642	1,843	1,598	1,835	+193	+11.75	538,200	-
[6217]	26/05/07	1,750	1,820	1,621	1,642	+32	+1.99	295,900	-
[6217]	26/05/01	1,645	1,860	1,581	1,610	+27	+1.71	1,557,000	-
[6217]	26/04/30	1,646	1,682	1,491	1,583	-42	-2.58	647,300	-
[6217]	26/04/28	1,725	2,024	1,551	1,625	-135	-7.67	1,702,300	-
[6217]	26/04/27	1,905	2,170	1,715	1,760	-213	-10.80	1,226,200	-
[6217]	26/04/24	2,333	2,710	1,833	1,973	-360	-15.43	2,208,700	-
[6217]	26/04/23	2,300	2,333	2,200	2,333	+400	+20.69	967,700	-
[6217]	26/04/22	1,500	2,563	1,500	1,933	+558	+40.58	6,351,300	-
[6217]	26/04/21	1,375	1,375	1,375	1,375	+300	+27.91	62,200	-
[6217]	26/04/20	1,075	1,075	1,075	1,075	+150	+16.22	15,300	-
[6217]	26/04/17	865	925	855	925	+150	+19.35	270,500	-
[6217]	26/04/16	679	775	660	775	+100	+14.81	1,408,000	-
[6217]	26/04/15	595	725	575	675	+50	+8.00	1,673,700	-
[6217]	26/04/14	625	625	581	625	+100	+19.05	1,089,100	-
[6217]	26/04/13	447	525	443	525	+80	+17.98	509,000	-
[6217]	26/04/10	455	460	445	445	-6	-1.33	78,000	-
[6217]	26/04/09	470	470	451	451	-15	-3.22	55,500	-
[6217]	26/04/08	469	469	456	466	+16	+3.56	65,000	-
[6217]	26/04/07	472	476	450	450	-20	-4.26	38,700	-
[6217]	26/04/06	472	476	468	470	+4	+0.86	21,200	-
[6217]	26/04/03	467	476	462	466	+1	+0.22	35,700	-
[6217]	26/04/02	477	486	465	465	-4	-0.85	44,000	-
[6217]	26/04/01	460	476	460	469	+20	+4.45	36,900	-
[6217]	26/03/31	457	459	447	449	-5	-1.10	28,900	-
[6217]	26/03/30	445	458	441	454	-15	-3.20	52,700	-
[6217]	26/03/27	464	473	456	469	-3	-0.64	40,000	-
[6217]	26/03/26	493	493	464	472	-23	-4.65	69,900	-
[6217]	26/03/25	492	497	484	495	+13	+2.70	56,300	-
[6217]	26/03/24	473	482	462	482	+23	+5.01	88,000	-
[6217]	26/03/23	485	488	458	459	-41	-8.20	223,400	-
[6217]	26/03/19	520	521	499	500	-29	-5.48	58,600	-
[6217]	26/03/18	522	534	521	529	+12	+2.32	47,800	-
[6217]	26/03/17	544	544	511	517	-19	-3.54	80,000	-
[6217]	26/03/16	528	541	521	536	+2	+0.37	28,700	-
[6217]	26/03/13	543	547	534	534	-17	-3.09	27,000	-
[6217]	26/03/12	555	559	545	551	-12	-2.13	49,800	-
[6217]	26/03/11	565	589	562	563	+13	+2.36	98,500	-
[6217]	26/03/10	534	550	534	550	+26	+4.96	69,200	-
[6217]	26/03/09	526	534	508	524	-40	-7.09	133,200	-
[6217]	26/03/06	561	571	546	564	-7	-1.23	117,300	-
[6217]	26/03/05	562	594	559	571	+25	+4.58	197,600	-
[6217]	26/03/04	548	569	531	546	-41	-6.98	190,500	-
[6217]	26/03/03	627	645	585	587	-43	-6.83	205,500	-
[6217]	26/03/02	610	675	597	630	-20	-3.08	335,200	-
[6217]	26/02/27	597	700	595	650	+46	+7.62	1,014,100	-
[6217]	26/02/26	577	647	558	604	+43	+7.66	698,000	-
[6217]	26/02/25	527	605	527	561	+54	+10.65	1,025,800	-
[6217]	26/02/24	510	533	502	507	+7	+1.40	167,900	-
[6217]	26/02/20	514	521	487	500	-23	-4.40	187,100	-
[6217]	26/02/19	547	547	512	523	-29	-5.25	126,600	-
[6217]	26/02/18	558	560	547	552	-9	-1.60	83,300	-
[6217]	26/02/17	564	576	558	561	-3	-0.53	78,700	-
[6217]	26/02/16	558	576	535	564	-7	-1.23	195,900	-
[6217]	26/02/13	621	631	571	571	-100	-14.90	450,600	-
[6217]	26/02/12	581	671	577	671	+100	+17.51	722,300	-
[6217]	26/02/10	543	590	543	571	+34	+6.33	291,500	-
[6217]	26/02/09	529	569	517	537	+11	+2.09	287,700	-
[6217]	26/02/06	514	528	495	526	+12	+2.33	70,700	-
[6217]	26/02/05	519	527	505	514	+5	+0.98	87,900	-
[6217]	26/02/04	512	515	497	509	-5	-0.97	73,100	-
[6217]	26/02/03	490	514	490	514	+32	+6.64	153,800	-
[6217]	26/02/02	503	508	481	482	-20	-3.98	94,300	-
[6217]	26/01/30	487	537	478	502	+15	+3.08	399,900	-
[6217]	26/01/29	490	491	466	487	-3	-0.61	125,000	-
[6217]	26/01/28	520	524	490	490	-33	-6.31	174,400	-
[6217]	26/01/27	547	547	516	523	-27	-4.91	161,100	-
[6217]	26/01/26	545	560	540	550	-4	-0.72	83,200	-
[6217]	26/01/23	568	583	537	554	-13	-2.29	382,900	-
[6217]	26/01/22	538	570	523	567	+37	+6.98	463,600	-
[6217]	26/01/21	534	539	515	530	-10	-1.85	122,000	-
[6217]	26/01/20	523	560	518	540	+16	+3.05	192,800	-
[6217]	26/01/19	561	565	510	524	-37	-6.60	256,600	-
[6217]	26/01/16	570	665	550	561	-19	-3.28	667,900	-
[6217]	26/01/15	560	595	554	580	+26	+4.69	273,900	-
[6217]	26/01/14	544	561	521	554	+1	+0.18	203,800	-
[6217]	26/01/13	556	572	538	553	-13	-2.30	201,700	-
[6217]	26/01/09	545	575	537	566	+13	+2.35	197,400	-
[6217]	26/01/08	557	585	530	553	-10	-1.78	508,200	-
[6217]	26/01/07	582	587	551	563	-34	-5.70	451,000	-
[6217]	26/01/06	639	676	576	597	-52	-8.01	701,200	-
[6217]	26/01/05	663	682	611	649	+50	+8.35	1,075,200	-
[6217]	25/12/30	689	703	599	599	-100	-14.31	1,255,500	-
[6217]	25/12/29	643	733	641	699	+28	+4.17	1,787,000	-
[6217]	25/12/26	688	748	659	671	+23	+3.55	2,441,000	-
[6217]	25/12/25	575	648	504	648	+100	+18.25	1,993,400	-
[6217]	25/12/24	432	548	432	548	+80	+17.09	2,638,700	-
[6217]	25/12/23	475	601	457	468	-33	-6.59	3,823,700	-
[6217]	25/12/22	501	501	461	501	+80	+19.00	1,957,100	-
[6217]	25/12/19	345	421	345	421	+80	+23.46	1,219,300	-
[6217]	25/12/18	347	347	341	341	-6	-1.73	4,000	-
[6217]	25/12/17	352	352	347	347	-5	-1.42	2,200	-
[6217]	25/12/16	354	354	350	352	+1	+0.28	4,200	-
[6217]	25/12/15	353	354	350	351	0	0.00	10,000	-
[6217]	25/12/12	349	351	347	351	+2	+0.57	9,500	-
[6217]	25/12/11	341	350	340	349	+6	+1.75	18,600	-
[6217]	25/12/10	343	343	339	343	-1	-0.29	20,500	-
[6217]	25/12/09	349	349	342	344	-4	-1.15	9,200	-
[6217]	25/12/08	350	350	345	348	-4	-1.14	12,000	-
[6217]	25/12/05	342	352	341	352	+5	+1.44	24,700	-
[6217]	25/12/04	344	350	344	347	+3	+0.87	8,800	-
[6217]	25/12/03	350	352	340	344	-3	-0.86	12,900	-
[6217]	25/12/02	343	348	340	347	+6	+1.76	3,900	-
[6217]	25/12/01	344	344	338	341	-1	-0.29	6,200	-
[6217]	25/11/28	344	351	342	342	-2	-0.58	5,600	-
[6217]	25/11/27	335	351	335	344	+6	+1.78	7,300	-
[6217]	25/11/26	336	342	336	338	-2	-0.59	8,200	-
[6217]	25/11/25	340	340	336	340	+2	+0.59	12,100	-
[6217]	25/11/21	334	338	331	338	+4	+1.20	17,300	-
[6217]	25/11/20	333	337	333	334	-1	-0.30	4,200	-
[6217]	25/11/19	333	336	331	335	+2	+0.60	12,500	-
[6217]	25/11/18	336	336	333	333	-2	-0.60	3,300	-
[6217]	25/11/17	334	336	333	335	0	0.00	2,800	-
[6217]	25/11/14	337	338	334	335	-2	-0.59	8,200	-
[6217]	25/11/13	340	340	336	337	-2	-0.59	4,600	-
[6217]	25/11/12	336	340	336	339	+3	+0.89	1,400	-
[6217]	25/11/11	336	337	334	336	+1	+0.30	12,600	-
[6217]	25/11/10	336	336	335	335	-1	-0.30	3,800	-
[6217]	25/11/07	338	341	335	336	-2	-0.59	9,100	-
[6217]	25/11/06	344	345	335	338	-3	-0.88	37,500	-
[6217]	25/11/05	345	390	337	341	-6	-1.73	353,000	-
[6217]	25/11/04	343	347	343	347	+5	+1.46	3,800	-
[6217]	25/10/31	341	345	340	342	+2	+0.59	5,400	-
[6217]	25/10/30	342	342	336	340	+4	+1.19	52,600	-
[6217]	25/10/29	343	347	336	336	-6	-1.75	53,800	-
[6217]	25/10/28	347	347	340	342	-4	-1.16	7,900	-
[6217]	25/10/27	346	346	345	346	+3	+0.87	5,900	-
[6217]	25/10/24	345	345	341	343	0	0.00	5,500	-
[6217]	25/10/23	342	343	341	343	0	0.00	1,300	-
[6217]	25/10/22	344	344	340	343	-1	-0.29	1,900	-
[6217]	25/10/21	339	344	339	344	+4	+1.18	1,700	-
[6217]	25/10/20	345	345	339	340	-5	-1.45	5,200	-
[6217]	25/10/17	345	347	338	345	0	0.00	20,700	-
[6217]	25/10/16	350	350	342	345	-5	-1.43	16,300	-
[6217]	25/10/15	347	350	346	350	+1	+0.29	2,900	-
[6217]	25/10/14	345	358	341	349	0	0.00	9,400	-
[6217]	25/10/10	357	357	345	349	-16	-4.38	36,600	-
[6217]	25/10/09	354	365	350	365	+9	+2.53	57,700	-
[6217]	25/10/08	358	362	355	356	-2	-0.56	13,300	-
[6217]	25/10/07	355	358	355	358	+3	+0.85	7,500	-
[6217]	25/10/06	359	363	352	355	-1	-0.28	37,300	-
[6217]	25/10/03	357	357	352	356	+2	+0.56	3,500	-
[6217]	25/10/02	354	357	354	354	+2	+0.57	2,500	-
[6217]	25/10/01	358	358	352	352	-5	-1.40	9,400	-
[6217]	25/09/30	356	360	355	357	+1	+0.28	11,200	-
[6217]	25/09/29	355	356	354	356	-1	-0.28	2,300	-
[6217]	25/09/26	356	357	352	357	+2	+0.56	7,200	-
[6217]	25/09/25	355	357	355	355	-2	-0.56	7,800	-
[6217]	25/09/24	355	357	355	357	+2	+0.56	2,200	-
[6217]	25/09/22	357	357	355	355	0	0.00	4,200	-
[6217]	25/09/19	356	357	354	355	-1	-0.28	15,000	-
[6217]	25/09/18	357	357	354	356	-3	-0.84	14,100	-
[6217]	25/09/17	358	361	356	359	-2	-0.55	10,400	-
[6217]	25/09/16	360	362	358	361	+1	+0.28	10,600	-
[6217]	25/09/12	360	360	358	360	+1	+0.28	3,700	-
[6217]	25/09/11	360	360	358	359	-1	-0.28	2,700	-
[6217]	25/09/10	358	360	356	360	+3	+0.84	11,000	-
[6217]	25/09/09	359	359	357	357	-2	-0.56	5,000	-
[6217]	25/09/08	358	359	356	359	+2	+0.56	4,800	-
[6217]	25/09/05	357	358	352	357	0	0.00	32,700	-