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
[6425]	26/10/29	660	665	646	650	0	+0.00	190,600	50,369,060,864
[6425]	26/10/28	657	658	646	650	-1.0	-0.15	94,500	50,369,060,864
[6425]	26/10/27	648	655	630	651	+5.0	+0.77	269,200	50,446,553,088
[6425]	26/10/26	658	660	646	646	-4.0	-0.62	109,500	50,059,100,160
[6425]	26/10/23	665	673	644	650	-15.0	-2.26	137,800	50,369,060,864
[6425]	26/10/22	669	679	659	665	0	+0.00	121,900	51,531,423,744
[6425]	26/10/21	654	668	652	665	+16.0	+2.47	125,300	51,531,423,744
[6425]	26/10/20	658	660	646	649	-9.0	-1.37	137,100	50,291,572,736
[6425]	26/10/19	667	674	658	658	-15.0	-2.23	156,300	50,988,990,464
[6425]	26/10/16	659	678	659	673	+16.0	+2.44	205,500	52,151,353,344
[6425]	26/10/15	630	663	626	657	+17.0	+2.66	314,800	50,911,498,240
[6425]	26/10/14	643	651	632	640	-9.0	-1.39	142,200	49,594,155,008
[6425]	26/10/13	642	649	638	649	+10.0	+1.56	175,100	50,291,572,736
[6425]	26/10/09	636	649	632	639	+3.0	+0.47	169,600	49,516,662,784
[6425]	26/10/08	632	639	627	636	-6.0	-0.93	244,000	49,284,190,208
[6425]	26/10/07	658	659	636	642	-16.0	-2.43	361,900	49,749,135,360
[6425]	26/10/06	678	683	657	658	-10.0	-1.50	308,400	50,988,990,464
[6425]	26/10/05	686	686	667	668	-16.0	-2.34	230,900	51,763,896,320
[6425]	26/10/02	703	710	682	684	-27.0	-3.80	216,600	53,003,751,424
[6425]	26/10/01	712	716	701	711	-1.0	-0.14	101,600	55,096,004,608
[6425]	26/09/30	699	717	685	712	+16.0	+2.30	206,100	55,173,496,832
[6425]	26/09/29	702	706	688	696	-10.0	-1.42	157,500	53,933,641,728
[6425]	26/09/28	715	715	703	706	-7.0	-0.98	141,700	54,708,551,680
[6425]	26/09/25	729	729	711	713	-12.0	-1.66	127,700	55,250,984,960
[6425]	26/09/24	733	747	725	725	-5.0	-0.68	134,900	56,180,875,264
[6425]	26/09/18	745	745	721	730	-9.0	-1.22	172,800	56,568,332,288
[6425]	26/09/17	735	748	733	739	+11.0	+1.51	176,100	57,265,750,016
[6425]	26/09/16	747	752	723	728	-14.0	-1.89	164,600	56,413,347,840
[6425]	26/09/15	741	752	735	742	+13.0	+1.78	194,000	57,498,222,592
[6425]	26/09/14	734	744	725	729	-4.0	-0.55	138,600	56,490,840,064
[6425]	26/09/11	739	740	726	733	-16.0	-2.14	139,900	56,800,804,864
[6425]	26/09/10	722	753	718	749	+25.0	+3.45	235,400	58,040,655,872
[6425]	26/09/09	716	730	708	724	+14.0	+1.97	218,600	56,103,387,136
[6425]	26/09/08	733	738	710	710	-21.0	-2.87	249,300	55,018,512,384
[6425]	26/09/07	762	765	726	731	-29.0	-3.82	249,100	56,645,820,416
[6425]	26/09/04	733	761	730	760	+32.0	+4.40	277,900	58,893,058,048
[6425]	26/09/03	713	738	713	728	+20.0	+2.82	155,200	56,413,347,840
[6425]	26/09/02	719	729	704	708	-22.0	-3.01	174,200	54,863,532,032
[6425]	26/09/01	740	754	725	730	-11.0	-1.48	150,000	56,568,332,288
[6425]	26/08/31	723	743	719	741	+10.0	+1.37	182,500	57,420,730,368
[6425]	26/08/28	730	740	726	731	+13.0	+1.81	109,200	56,645,820,416
[6425]	26/08/27	717	734	717	718	-4.0	-0.55	106,900	55,638,441,984
[6425]	26/08/26	726	733	718	722	-8.0	-1.10	132,100	55,948,402,688
[6425]	26/08/25	738	738	721	730	-8.0	-1.08	108,000	56,568,332,288
[6425]	26/08/24	726	746	715	738	+10.0	+1.37	162,800	57,188,257,792
[6425]	26/08/21	712	747	712	728	+3.0	+0.41	159,100	56,413,347,840
[6425]	26/08/20	702	727	696	725	+29.0	+4.17	186,700	56,180,875,264
[6425]	26/08/19	716	728	694	696	-32.0	-4.40	213,800	53,933,641,728
[6425]	26/08/18	750	757	726	728	-22.0	-2.93	198,100	56,413,347,840
[6425]	26/08/17	740	763	737	750	-2.0	-0.27	157,800	58,118,148,096
[6425]	26/08/14	780	786	750	752	-32.0	-4.08	333,900	58,273,128,448
[6425]	26/08/13	764	789	746	784	+20.0	+2.62	372,100	60,752,838,656
[6425]	26/08/12	764	780	737	764	-7.0	-0.91	376,800	59,203,018,752
[6425]	26/08/10	696	783	681	771	+80.0	+11.58	898,300	59,745,456,128
[6425]	26/08/07	682	706	660	691	+9.0	+1.32	267,300	53,546,188,800
[6425]	26/08/06	680	693	676	682	+2.0	+0.29	231,100	52,848,771,072
[6425]	26/08/05	678	686	673	680	+11.0	+1.64	259,400	52,693,786,624
[6425]	26/08/04	678	694	669	669	-2.0	-0.30	280,500	51,841,388,544
[6425]	26/08/03	651	679	645	671	+3.0	+0.45	364,200	51,996,368,896
[6425]	26/07/31	659	692	657	668	+6.0	+0.91	341,900	51,763,896,320
[6425]	26/07/30	659	668	651	662	+5.0	+0.76	175,200	51,298,951,168
[6425]	26/07/29	651	659	642	657	+4.0	+0.61	244,400	50,911,498,240
[6425]	26/07/28	640	659	636	653	+4.0	+0.62	239,200	50,601,533,440
[6425]	26/07/27	630	652	625	649	+23.0	+3.67	210,400	50,291,572,736
[6425]	26/07/24	635	642	626	626	-29.0	-4.43	195,100	48,509,280,256
[6425]	26/07/23	653	657	646	655	+12.0	+1.87	201,500	50,756,517,888
[6425]	26/07/22	641	650	625	643	-2.0	-0.31	339,000	49,826,627,584
[6425]	26/07/21	652	658	645	645	-2.0	-0.31	256,700	49,981,607,936
[6425]	26/07/17	660	663	636	647	-7	-1.07	392,800	-
[6425]	26/07/16	696	707	652	654	-40	-5.76	356,600	-
[6425]	26/07/15	698	706	684	694	-6	-0.86	221,300	-
[6425]	26/07/14	711	723	695	700	-12	-1.69	171,800	-
[6425]	26/07/13	704	718	701	712	+14	+2.01	170,900	-
[6425]	26/07/10	670	708	669	698	+27	+4.02	218,800	-
[6425]	26/07/09	673	679	663	671	-12	-1.76	168,700	-
[6425]	26/07/08	687	691	661	683	-19	-2.71	297,700	-
[6425]	26/07/07	689	711	682	702	+20	+2.93	332,000	-
[6425]	26/07/06	669	685	662	682	+23	+3.49	246,400	-
[6425]	26/07/03	658	666	650	659	+8	+1.23	165,500	-
[6425]	26/07/02	645	670	643	651	+10	+1.56	263,900	-
[6425]	26/07/01	634	648	631	641	+11	+1.75	184,200	-
[6425]	26/06/30	632	634	619	630	-3	-0.47	181,400	-
[6425]	26/06/29	629	648	628	633	+7	+1.12	258,300	-
[6425]	26/06/26	632	636	622	626	-6	-0.95	168,200	-
[6425]	26/06/25	630	637	620	632	+12	+1.94	219,500	-
[6425]	26/06/24	613	628	612	620	0	0.00	265,600	-
[6425]	26/06/23	638	639	620	620	-12	-1.90	263,000	-
[6425]	26/06/22	630	652	629	632	+2	+0.32	260,600	-
[6425]	26/06/19	633	640	619	630	-3	-0.47	311,400	-
[6425]	26/06/18	631	646	621	633	-1	-0.16	427,400	-
[6425]	26/06/17	664	664	633	634	-33	-4.95	519,600	-
[6425]	26/06/16	680	680	655	667	-3	-0.45	266,200	-
[6425]	26/06/15	688	698	670	670	-11	-1.62	174,900	-
[6425]	26/06/12	676	692	676	681	+7	+1.04	267,100	-
[6425]	26/06/11	667	674	658	674	0	0.00	297,400	-
[6425]	26/06/10	680	683	665	674	-2	-0.30	249,800	-
[6425]	26/06/09	682	692	668	676	+1	+0.15	251,700	-
[6425]	26/06/08	677	686	664	675	-12	-1.75	400,600	-
[6425]	26/06/05	680	714	679	687	+7	+1.03	300,400	-
[6425]	26/06/04	690	696	676	680	-12	-1.73	340,300	-
[6425]	26/06/03	695	716	691	692	+2	+0.29	356,700	-
[6425]	26/06/02	708	715	689	690	-24	-3.36	474,000	-
[6425]	26/06/01	735	744	697	714	-21	-2.86	324,700	-
[6425]	26/05/29	744	765	735	735	+1	+0.14	307,200	-
[6425]	26/05/28	740	746	722	734	-20	-2.65	263,700	-
[6425]	26/05/27	760	769	746	754	-1	-0.13	151,000	-
[6425]	26/05/26	809	815	755	755	-53	-6.56	479,400	-
[6425]	26/05/25	824	825	790	808	-14	-1.70	305,500	-
[6425]	26/05/22	814	833	813	822	+8.0	+0.98	208,400	-
[6425]	26/05/21	813	838	813	814	+2.0	+0.25	317,300	-
[6425]	26/05/20	838	838	795	812	-26.0	-3.10	298,100	-
[6425]	26/05/19	831	853	828	838	+22.0	+2.70	280,900	-
[6425]	26/05/18	809	835	796	816	+8.0	+0.99	415,300	-
[6425]	26/05/15	839	850	807	808	-6.0	-0.74	476,100	-
[6425]	26/05/14	823	833	811	814	-19.0	-2.28	323,000	-
[6425]	26/05/13	816	840	798	833	+16.0	+1.96	352,000	-
[6425]	26/05/12	850	863	816	817	-33.0	-3.88	326,800	-
[6425]	26/05/11	845	884	833	850	+8.0	+0.95	635,500	-
[6425]	26/05/08	775	843	765	842	+62.0	+7.95	830,800	-
[6425]	26/05/07	764	787	754	780	+46.0	+6.27	534,500	-
[6425]	26/05/01	732	740	719	734	+2.0	+0.27	193,900	-
[6425]	26/04/30	730	739	723	732	-1.0	-0.14	254,000	-
[6425]	26/04/28	742	747	729	733	-11.0	-1.48	200,500	-
[6425]	26/04/27	758	766	736	744	-10	-1.33	352,800	-
[6425]	26/04/24	720	764	715	754	+40	+5.60	438,300	-
[6425]	26/04/23	740	746	714	714	-20	-2.72	435,100	-
[6425]	26/04/22	761	768	732	734	-39	-5.05	391,200	-
[6425]	26/04/21	779	797	760	773	-5	-0.64	387,600	-
[6425]	26/04/20	797	797	768	778	-23	-2.87	430,500	-
[6425]	26/04/17	775	804	774	801	+32	+4.16	572,800	-
[6425]	26/04/16	759	783	759	769	+13	+1.72	299,800	-
[6425]	26/04/15	757	774	753	756	+11	+1.48	288,400	-
[6425]	26/04/14	753	754	736	745	+7	+0.95	261,600	-
[6425]	26/04/13	747	749	730	738	0	0.00	268,700	-
[6425]	26/04/10	771	776	724	738	-23	-3.02	391,900	-
[6425]	26/04/09	777	782	755	761	-16	-2.06	221,100	-
[6425]	26/04/08	770	780	763	777	+20	+2.64	296,500	-
[6425]	26/04/07	742	758	742	757	+14	+1.88	203,100	-
[6425]	26/04/06	724	746	723	743	+20	+2.77	222,700	-
[6425]	26/04/03	702	726	702	723	+27	+3.88	256,600	-
[6425]	26/04/02	701	718	690	696	-4	-0.57	351,400	-
[6425]	26/04/01	690	701	680	700	+40	+6.06	343,700	-
[6425]	26/03/31	672	686	658	660	-9	-1.35	387,300	-
[6425]	26/03/30	666	672	656	669	-27	-3.88	572,300	-
[6425]	26/03/27	691	710	691	696	+1	+0.14	335,000	-
[6425]	26/03/26	716	716	692	695	-21	-2.93	364,100	-
[6425]	26/03/25	711	719	706	716	+13	+1.85	288,500	-
[6425]	26/03/24	719	719	700	703	+3	+0.43	297,200	-
[6425]	26/03/23	725	728	696	700	-48	-6.42	548,500	-
[6425]	26/03/19	772	784	748	748	-33	-4.23	538,600	-
[6425]	26/03/18	782	793	767	781	+1	+0.13	164,600	-
[6425]	26/03/17	783	791	778	780	-1	-0.13	171,400	-
[6425]	26/03/16	780	791	775	781	-3	-0.38	228,000	-
[6425]	26/03/13	773	795	771	784	-4	-0.51	279,200	-
[6425]	26/03/12	771	790	764	788	+11	+1.42	332,900	-
[6425]	26/03/11	760	783	760	777	+22	+2.91	272,200	-
[6425]	26/03/10	732	759	724	755	+38	+5.30	537,700	-
[6425]	26/03/09	715	720	698	717	-28	-3.76	525,900	-
[6425]	26/03/06	722	751	716	745	+24	+3.33	515,600	-
[6425]	26/03/05	710	733	709	721	+30	+4.34	503,300	-
[6425]	26/03/04	702	712	683	691	-20	-2.81	517,900	-
[6425]	26/03/03	738	740	710	711	-27	-3.66	353,500	-
[6425]	26/03/02	719	741	714	738	-7	-0.94	390,000	-
[6425]	26/02/27	756	759	737	745	-8	-1.06	252,600	-
[6425]	26/02/26	724	756	723	753	+33	+4.58	448,600	-
[6425]	26/02/25	725	736	716	720	+2	+0.28	291,900	-
[6425]	26/02/24	707	734	707	718	+6	+0.84	285,000	-
[6425]	26/02/20	712	717	705	712	0	0.00	296,700	-
[6425]	26/02/19	709	715	706	712	-1	-0.14	163,200	-
[6425]	26/02/18	717	717	700	713	+4	+0.56	332,800	-
[6425]	26/02/17	730	741	705	709	-35	-4.70	519,000	-
[6425]	26/02/16	706	745	703	744	+48	+6.90	633,500	-
[6425]	26/02/13	763	774	686	696	-96	-12.12	1,426,400	-
[6425]	26/02/12	800	815	786	792	+3	+0.38	365,900	-
[6425]	26/02/10	780	796	779	789	+7	+0.90	222,900	-
[6425]	26/02/09	799	799	776	782	+4	+0.51	276,100	-
[6425]	26/02/06	781	781	764	778	-10	-1.27	220,300	-
[6425]	26/02/05	785	804	781	788	+5	+0.64	327,200	-
[6425]	26/02/04	761	783	758	783	+8	+1.03	269,700	-
[6425]	26/02/03	779	790	773	775	+2	+0.26	239,800	-
[6425]	26/02/02	773	785	765	773	-5	-0.64	260,700	-
[6425]	26/01/30	765	787	763	778	+4	+0.52	217,200	-
[6425]	26/01/29	770	778	758	774	+1	+0.13	376,100	-
[6425]	26/01/28	763	786	756	773	+2	+0.26	263,900	-
[6425]	26/01/27	787	789	770	771	-19	-2.41	263,600	-
[6425]	26/01/26	815	820	785	790	-40	-4.82	376,200	-
[6425]	26/01/23	805	831	798	830	+22	+2.72	380,600	-
[6425]	26/01/22	810	828	800	808	+16	+2.02	417,800	-
[6425]	26/01/21	800	804	784	792	-16	-1.98	311,600	-
[6425]	26/01/20	797	819	791	808	+22	+2.80	433,300	-
[6425]	26/01/19	771	802	752	786	+11	+1.42	561,300	-
[6425]	26/01/16	793	795	771	775	-15	-1.90	327,600	-
[6425]	26/01/15	776	793	744	790	+2	+0.25	788,000	-
[6425]	26/01/14	804	805	776	788	-17	-2.11	659,500	-
[6425]	26/01/13	825	825	793	805	-24	-2.90	541,200	-
[6425]	26/01/09	811	836	807	829	+33	+4.15	447,200	-
[6425]	26/01/08	804	811	794	796	-8	-1.00	210,400	-
[6425]	26/01/07	801	812	793	804	-1	-0.12	301,800	-
[6425]	26/01/06	795	816	787	805	+22	+2.81	296,100	-
[6425]	26/01/05	800	806	780	783	-13	-1.63	445,400	-
[6425]	25/12/30	829	830	791	796	-42	-5.01	855,700	-
[6425]	25/12/29	836	852	817	838	+17	+2.07	483,300	-
[6425]	25/12/26	812	835	810	821	+15	+1.86	703,900	-
[6425]	25/12/25	785	839	777	806	+34	+4.40	1,084,000	-
[6425]	25/12/24	766	794	760	772	+7	+0.92	533,900	-
[6425]	25/12/23	749	773	741	765	+29	+3.94	530,100	-
[6425]	25/12/22	751	763	733	736	-29	-3.79	757,700	-
[6425]	25/12/19	702	772	700	765	+70	+10.07	1,116,500	-
[6425]	25/12/18	689	695	683	695	+2	+0.29	299,100	-
[6425]	25/12/17	684	697	682	693	+6	+0.87	407,500	-
[6425]	25/12/16	705	705	687	687	-19	-2.69	663,100	-
[6425]	25/12/15	713	725	700	706	-12	-1.67	456,500	-
[6425]	25/12/12	712	733	712	718	+5	+0.70	312,600	-
[6425]	25/12/11	714	719	701	713	+1	+0.14	294,000	-
[6425]	25/12/10	712	717	701	712	+1	+0.14	373,300	-
[6425]	25/12/09	718	722	707	711	-11	-1.52	296,100	-
[6425]	25/12/08	718	723	708	722	+11	+1.55	291,700	-
[6425]	25/12/05	717	726	711	711	-19	-2.60	302,300	-
[6425]	25/12/04	707	730	707	730	+20	+2.82	423,900	-
[6425]	25/12/03	719	719	709	710	-4	-0.56	349,500	-
[6425]	25/12/02	740	740	713	714	-28	-3.77	399,500	-
[6425]	25/12/01	754	758	739	742	-9	-1.20	412,700	-
[6425]	25/11/28	768	780	743	751	-13	-1.70	431,000	-
[6425]	25/11/27	755	770	750	764	+11	+1.46	323,000	-
[6425]	25/11/26	743	756	737	753	+17	+2.31	248,300	-
[6425]	25/11/25	765	766	734	736	-31	-4.04	394,700	-
[6425]	25/11/21	719	767	719	767	+37	+5.07	580,900	-
[6425]	25/11/20	722	734	713	730	+18	+2.53	439,400	-
[6425]	25/11/19	732	741	708	712	-17	-2.33	667,100	-
[6425]	25/11/18	769	769	725	729	-48	-6.18	916,500	-
[6425]	25/11/17	815	821	773	777	-49	-5.93	883,500	-
[6425]	25/11/14	854	855	817	826	-28	-3.28	602,200	-
[6425]	25/11/13	878	878	852	854	-27	-3.06	260,800	-
[6425]	25/11/12	865	885	861	881	+15	+1.73	219,800	-
[6425]	25/11/11	884	884	856	866	-7	-0.80	209,600	-
[6425]	25/11/10	854	873	854	873	+19	+2.22	195,600	-
[6425]	25/11/07	847	856	847	854	-1	-0.12	161,700	-
[6425]	25/11/06	851	873	847	855	+8	+0.94	298,400	-
[6425]	25/11/05	844	847	827	847	-4	-0.47	363,900	-
[6425]	25/11/04	858	859	842	851	-14	-1.62	378,100	-
[6425]	25/10/31	877	880	861	865	-12	-1.37	271,600	-
[6425]	25/10/30	879	885	870	877	-2	-0.23	344,900	-
[6425]	25/10/29	891	893	877	879	-13	-1.46	433,700	-
[6425]	25/10/28	925	925	892	892	-33	-3.57	314,000	-
[6425]	25/10/27	930	930	918	925	+3	+0.33	178,500	-
[6425]	25/10/24	935	935	922	922	-13	-1.39	114,700	-
[6425]	25/10/23	934	939	925	935	-5	-0.53	101,900	-
[6425]	25/10/22	938	942	930	940	+4	+0.43	104,400	-
[6425]	25/10/21	938	959	933	936	-2	-0.21	271,000	-
[6425]	25/10/20	926	939	920	938	+27	+2.96	197,700	-
[6425]	25/10/17	918	918	906	911	-10	-1.09	211,700	-
[6425]	25/10/16	909	928	908	921	+16	+1.77	157,500	-
[6425]	25/10/15	898	914	892	905	+7	+0.78	259,500	-
[6425]	25/10/14	928	934	893	898	-43	-4.57	633,600	-
[6425]	25/10/10	960	960	935	941	-18	-1.88	243,600	-
[6425]	25/10/09	950	959	946	959	+14	+1.48	183,500	-
[6425]	25/10/08	956	960	943	945	-6	-0.63	237,000	-
[6425]	25/10/07	964	969	951	951	-12	-1.25	216,600	-
[6425]	25/10/06	992	992	962	963	-9	-0.93	228,900	-
[6425]	25/10/03	964	980	964	972	+5	+0.52	131,200	-
[6425]	25/10/02	987	997	964	967	-20	-2.03	207,000	-
[6425]	25/10/01	977	995	972	987	+11	+1.13	386,100	-
[6425]	25/09/30	976	981	963	976	+2	+0.21	196,600	-
[6425]	25/09/29	991	994	974	974	-18	-1.81	202,600	-
[6425]	25/09/26	994	1,003	990	992	-7	-0.70	150,600	-
[6425]	25/09/25	998	1,006	997	999	+1	+0.10	95,200	-
[6425]	25/09/24	1,008	1,008	992	998	-10	-0.99	146,800	-
[6425]	25/09/22	1,008	1,016	1,005	1,008	+8	+0.80	126,000	-
[6425]	25/09/19	1,025	1,031	1,000	1,000	-24	-2.34	200,600	-
[6425]	25/09/18	1,031	1,037	1,021	1,024	-10	-0.97	129,600	-
[6425]	25/09/17	1,040	1,047	1,033	1,034	-9	-0.86	109,300	-
[6425]	25/09/16	1,050	1,051	1,031	1,043	-12	-1.14	152,400	-
[6425]	25/09/12	1,051	1,077	1,042	1,055	+18	+1.74	296,000	-
[6425]	25/09/11	1,029	1,045	1,026	1,037	+14	+1.37	237,200	-
[6425]	25/09/10	1,047	1,062	1,023	1,023	-21	-2.01	465,000	-
[6425]	25/09/09	1,050	1,053	1,029	1,044	-18	-1.69	287,100	-
[6425]	25/09/08	1,088	1,088	1,060	1,062	-19	-1.76	223,300	-
[6425]	25/09/05	1,094	1,097	1,080	1,081	-28	-2.52	246,500	-