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
[6494]	26/10/29	96	97	95	96	0	+0.00	161,100	4,679,440,384
[6494]	26/10/28	96	97	96	96	0	+0.00	38,100	4,679,440,384
[6494]	26/10/27	95	98	95	96	+1.0	+1.05	181,900	4,679,440,384
[6494]	26/10/26	96	96	95	95	0	+0.00	41,800	4,630,695,936
[6494]	26/10/23	95	97	93	95	-1.0	-1.04	428,200	4,630,695,936
[6494]	26/10/22	97	98	96	96	-1.0	-1.03	174,800	4,679,440,384
[6494]	26/10/21	96	97	96	97	+1.0	+1.04	77,500	4,728,184,320
[6494]	26/10/20	96	97	95	96	-1.0	-1.03	255,500	4,679,440,384
[6494]	26/10/19	97	98	96	97	-1.0	-1.02	100,500	4,728,184,320
[6494]	26/10/16	97	98	97	98	+1.0	+1.03	18,700	4,776,928,256
[6494]	26/10/15	98	99	96	97	-1.0	-1.02	349,200	4,728,184,320
[6494]	26/10/14	99	100	98	98	-1.0	-1.01	69,100	4,776,928,256
[6494]	26/10/13	99	100	98	99	-1.0	-1.00	65,600	4,825,672,704
[6494]	26/10/09	99	100	99	100	0	+0.00	60,800	4,874,416,640
[6494]	26/10/08	100	101	99	100	0	+0.00	258,900	4,874,416,640
[6494]	26/10/07	99	101	98	100	+2.0	+2.04	467,100	4,874,416,640
[6494]	26/10/06	100	100	98	98	-2.0	-2.00	73,300	4,776,928,256
[6494]	26/10/05	100	101	99	100	0	+0.00	77,000	4,874,416,640
[6494]	26/10/02	99	100	98	100	0	+0.00	88,700	4,874,416,640
[6494]	26/10/01	98	100	98	100	+2.0	+2.04	162,900	4,874,416,640
[6494]	26/09/30	98	99	98	98	0	+0.00	40,300	4,776,928,256
[6494]	26/09/29	99	100	98	98	-2.0	-2.00	110,400	4,776,928,256
[6494]	26/09/28	100	100	99	100	0	+0.00	84,800	4,874,416,640
[6494]	26/09/25	99	100	99	100	0	+0.00	64,700	4,874,416,640
[6494]	26/09/24	101	101	99	100	-1.0	-0.99	213,500	4,874,416,640
[6494]	26/09/18	98	101	98	101	+2.0	+2.02	332,000	4,923,161,088
[6494]	26/09/17	99	99	98	99	+1.0	+1.02	70,100	4,825,672,704
[6494]	26/09/16	98	99	97	98	0	+0.00	178,300	4,776,928,256
[6494]	26/09/15	98	99	97	98	+1.0	+1.03	248,500	4,776,928,256
[6494]	26/09/14	98	98	97	97	-1.0	-1.02	32,000	4,728,184,320
[6494]	26/09/11	97	98	97	98	0	+0.00	114,000	4,776,928,256
[6494]	26/09/10	97	98	96	98	+2.0	+2.08	96,700	4,776,928,256
[6494]	26/09/09	97	98	96	96	0	+0.00	75,000	4,679,440,384
[6494]	26/09/08	96	99	96	96	-1.0	-1.03	303,300	4,679,440,384
[6494]	26/09/07	97	98	96	97	+1.0	+1.04	103,900	4,728,184,320
[6494]	26/09/04	96	98	96	96	0	+0.00	310,800	4,679,440,384
[6494]	26/09/03	96	97	95	96	-1.0	-1.03	177,800	4,679,440,384
[6494]	26/09/02	96	97	95	97	0	+0.00	325,700	4,728,184,320
[6494]	26/09/01	97	97	96	97	0	+0.00	140,000	4,728,184,320
[6494]	26/08/31	96	97	95	97	+1.0	+1.04	228,400	4,728,184,320
[6494]	26/08/28	97	97	96	96	-1.0	-1.03	39,100	4,679,440,384
[6494]	26/08/27	96	98	96	97	0	+0.00	94,600	4,728,184,320
[6494]	26/08/26	97	98	96	97	0	+0.00	141,300	4,728,184,320
[6494]	26/08/25	96	97	95	97	+1.0	+1.04	197,200	4,728,184,320
[6494]	26/08/24	96	98	96	96	-1.0	-1.03	222,000	4,679,440,384
[6494]	26/08/21	96	98	95	97	0	+0.00	254,200	4,728,184,320
[6494]	26/08/20	95	98	94	97	+2.0	+2.11	265,400	4,728,184,320
[6494]	26/08/19	97	97	94	95	-3.0	-3.06	632,300	4,630,695,936
[6494]	26/08/18	99	100	97	98	-1.0	-1.01	288,400	4,776,928,256
[6494]	26/08/17	99	100	97	99	-3.0	-2.94	896,800	4,825,672,704
[6494]	26/08/14	102	104	100	102	0	+0.00	611,500	4,971,905,024
[6494]	26/08/13	102	103	100	102	0	+0.00	394,300	4,971,905,024
[6494]	26/08/12	100	102	100	102	+2.0	+2.00	328,200	4,971,905,024
[6494]	26/08/10	97	100	97	100	+2.0	+2.04	308,600	4,874,416,640
[6494]	26/08/07	97	98	97	98	+1.0	+1.03	77,700	4,776,928,256
[6494]	26/08/06	98	99	96	97	-1.0	-1.02	237,000	4,728,184,320
[6494]	26/08/05	98	99	97	98	+1.0	+1.03	140,700	4,776,928,256
[6494]	26/08/04	97	99	97	97	0	+0.00	128,900	4,728,184,320
[6494]	26/08/03	99	100	97	97	-4.0	-3.96	230,200	4,728,184,320
[6494]	26/07/31	98	102	97	101	+5.0	+5.21	478,100	4,923,161,088
[6494]	26/07/30	95	97	95	96	+1.0	+1.05	53,400	4,679,440,384
[6494]	26/07/29	96	97	95	95	-1.0	-1.04	206,400	4,630,695,936
[6494]	26/07/28	99	99	95	96	-3.0	-3.03	318,400	4,679,440,384
[6494]	26/07/27	99	100	97	99	0	+0.00	113,400	4,825,672,704
[6494]	26/07/24	99	99	97	99	+1.0	+1.02	160,500	4,825,672,704
[6494]	26/07/23	99	99	98	98	-1.0	-1.01	41,600	4,776,928,256
[6494]	26/07/22	99	101	98	99	+1.0	+1.02	222,100	4,825,672,704
[6494]	26/07/21	97	100	97	98	+1.0	+1.03	136,100	4,776,928,256
[6494]	26/07/17	99	100	95	97	-2	-2.02	533,300	-
[6494]	26/07/16	104	105	99	99	-7	-6.60	313,800	-
[6494]	26/07/15	99	107	99	106	+8	+8.16	1,018,000	-
[6494]	26/07/14	98	99	97	98	0	0.00	116,400	-
[6494]	26/07/13	98	100	97	98	+1	+1.03	145,100	-
[6494]	26/07/10	95	98	95	97	+3	+3.19	308,800	-
[6494]	26/07/09	94	95	94	94	-1	-1.05	134,100	-
[6494]	26/07/08	94	95	92	95	0	0.00	293,400	-
[6494]	26/07/07	99	99	94	95	-2	-2.06	700,900	-
[6494]	26/07/06	97	99	96	97	+1	+1.04	294,400	-
[6494]	26/07/03	96	97	95	96	0	0.00	473,900	-
[6494]	26/07/02	96	97	95	96	0	0.00	109,300	-
[6494]	26/07/01	97	97	95	96	-1	-1.03	59,800	-
[6494]	26/06/30	97	97	95	97	+1	+1.04	222,100	-
[6494]	26/06/29	94	97	94	96	+2	+2.13	194,700	-
[6494]	26/06/26	97	98	94	94	-2	-2.08	304,000	-
[6494]	26/06/25	97	98	96	96	+2	+2.13	228,900	-
[6494]	26/06/24	95	98	94	94	-1	-1.05	217,100	-
[6494]	26/06/23	100	100	94	95	-4	-4.04	577,300	-
[6494]	26/06/22	99	103	98	99	+2	+2.06	518,500	-
[6494]	26/06/19	98	99	96	97	0	0.00	433,900	-
[6494]	26/06/18	98	100	95	97	-1	-1.02	521,500	-
[6494]	26/06/17	91	101	91	98	+5	+5.38	1,392,500	-
[6494]	26/06/16	93	93	90	93	+1	+1.09	500,800	-
[6494]	26/06/15	89	93	89	92	+4	+4.55	630,000	-
[6494]	26/06/12	88	89	86	88	+1	+1.15	528,000	-
[6494]	26/06/11	85	87	83	87	+2	+2.35	518,500	-
[6494]	26/06/10	89	89	85	85	-4	-4.49	714,100	-
[6494]	26/06/09	91	92	88	89	-1	-1.11	684,600	-
[6494]	26/06/08	91	92	89	90	-4	-4.26	871,700	-
[6494]	26/06/05	95	97	94	94	-2	-2.08	505,700	-
[6494]	26/06/04	98	99	94	96	-2	-2.04	672,800	-
[6494]	26/06/03	94	99	93	98	+4	+4.26	639,900	-
[6494]	26/06/02	99	99	93	94	-6	-6.00	1,400,100	-
[6494]	26/06/01	101	102	98	100	-1	-0.99	1,039,700	-
[6494]	26/05/29	102	104	99	101	-1	-0.98	1,063,800	-
[6494]	26/05/28	100	103	100	102	+1	+0.99	739,300	-
[6494]	26/05/27	104	104	101	101	-2	-1.94	994,100	-
[6494]	26/05/26	107	107	102	103	+2	+1.98	2,047,300	-
[6494]	26/05/25	103	104	99	101	-3	-2.88	1,072,600	-
[6494]	26/05/22	103	107	102	104	+1.0	+0.97	882,500	-
[6494]	26/05/21	105	106	102	103	-1.0	-0.96	1,005,400	-
[6494]	26/05/20	104	105	101	104	-1.0	-0.95	1,467,400	-
[6494]	26/05/19	106	109	103	105	-1.0	-0.94	1,754,600	-
[6494]	26/05/18	111	112	102	106	-18.0	-14.52	3,319,100	-
[6494]	26/05/15	125	132	121	124	+7.0	+5.98	5,464,300	-
[6494]	26/05/14	123	124	117	117	-6.0	-4.88	1,567,800	-
[6494]	26/05/13	122	123	119	123	+1.0	+0.82	784,600	-
[6494]	26/05/12	125	132	121	122	-1.0	-0.81	2,126,900	-
[6494]	26/05/11	120	133	118	123	+7.0	+6.03	3,661,900	-
[6494]	26/05/08	114	116	111	116	+2.0	+1.75	764,800	-
[6494]	26/05/07	114	115	112	114	+2.0	+1.79	544,700	-
[6494]	26/05/01	113	113	105	112	-5.0	-4.27	2,020,900	-
[6494]	26/04/30	116	119	115	117	+2.0	+1.74	991,700	-
[6494]	26/04/28	113	115	111	115	+3.0	+2.68	563,200	-
[6494]	26/04/27	117	118	112	112	-4	-3.45	958,300	-
[6494]	26/04/24	116	116	111	116	+6	+5.45	1,418,200	-
[6494]	26/04/23	110	112	107	110	+1	+0.92	1,252,300	-
[6494]	26/04/22	109	109	106	109	0	0.00	491,100	-
[6494]	26/04/21	111	112	109	109	-2	-1.80	347,900	-
[6494]	26/04/20	109	112	109	111	+3	+2.78	402,600	-
[6494]	26/04/17	109	111	108	108	-2	-1.82	229,000	-
[6494]	26/04/16	109	111	109	110	0	0.00	269,200	-
[6494]	26/04/15	111	111	108	110	+1	+0.92	266,200	-
[6494]	26/04/14	109	111	109	109	0	0.00	162,500	-
[6494]	26/04/13	109	109	107	109	0	0.00	345,400	-
[6494]	26/04/10	109	111	109	109	0	0.00	412,600	-
[6494]	26/04/09	113	113	108	109	-4	-3.54	433,900	-
[6494]	26/04/08	110	114	108	113	+5	+4.63	686,800	-
[6494]	26/04/07	109	111	106	108	-1	-0.92	270,100	-
[6494]	26/04/06	109	109	107	109	+2	+1.87	189,000	-
[6494]	26/04/03	108	108	106	107	+2	+1.90	228,100	-
[6494]	26/04/02	109	112	105	105	-4	-3.67	640,700	-
[6494]	26/04/01	107	109	106	109	+5	+4.81	448,100	-
[6494]	26/03/31	102	106	101	104	-1	-0.95	934,400	-
[6494]	26/03/30	105	106	103	105	-3	-2.78	491,700	-
[6494]	26/03/27	108	110	102	108	0	0.00	1,084,800	-
[6494]	26/03/26	112	113	108	108	-4	-3.57	379,100	-
[6494]	26/03/25	111	114	110	112	+4	+3.70	540,700	-
[6494]	26/03/24	111	113	107	108	+2	+1.89	798,100	-
[6494]	26/03/23	109	109	105	106	-11	-9.40	1,590,700	-
[6494]	26/03/19	119	120	115	117	-6	-4.88	1,142,700	-
[6494]	26/03/18	120	124	119	123	+5	+4.24	818,500	-
[6494]	26/03/17	117	121	115	118	+5	+4.42	1,158,900	-
[6494]	26/03/16	114	116	112	113	-2	-1.74	753,400	-
[6494]	26/03/13	115	115	113	115	-1	-0.86	650,600	-
[6494]	26/03/12	122	122	115	116	-7	-5.69	961,600	-
[6494]	26/03/11	123	125	122	123	+1	+0.82	410,300	-
[6494]	26/03/10	121	123	118	122	+5	+4.27	677,300	-
[6494]	26/03/09	118	122	113	117	-10	-7.87	1,395,200	-
[6494]	26/03/06	128	131	127	127	-3	-2.31	482,600	-
[6494]	26/03/05	130	133	128	130	+7	+5.69	800,800	-
[6494]	26/03/04	129	132	122	123	-11	-8.21	1,523,300	-
[6494]	26/03/03	136	139	133	134	-4	-2.90	1,282,300	-
[6494]	26/03/02	140	140	134	138	-5	-3.50	1,257,500	-
[6494]	26/02/27	133	143	132	143	+10	+7.52	925,000	-
[6494]	26/02/26	138	139	131	133	-4	-2.92	1,247,100	-
[6494]	26/02/25	133	142	133	137	+8	+6.20	2,689,700	-
[6494]	26/02/24	135	135	123	129	-6	-4.44	2,915,500	-
[6494]	26/02/20	139	140	130	135	-6	-4.26	2,737,100	-
[6494]	26/02/19	148	148	138	141	-7	-4.73	2,817,800	-
[6494]	26/02/18	159	167	143	148	-7	-4.52	8,286,900	-
[6494]	26/02/17	152	181	151	155	+3	+1.97	20,151,500	-
[6494]	26/02/16	142	172	137	152	+29	+23.58	27,191,000	-
[6494]	26/02/13	128	130	123	123	-7	-5.38	770,000	-
[6494]	26/02/12	132	134	130	130	-2	-1.52	280,000	-
[6494]	26/02/10	134	136	131	132	-2	-1.49	216,000	-
[6494]	26/02/09	130	134	129	134	+4	+3.08	254,000	-
[6494]	26/02/06	129	130	127	130	+1	+0.78	147,400	-
[6494]	26/02/05	129	130	128	129	0	0.00	49,000	-
[6494]	26/02/04	129	131	129	129	-1	-0.77	89,500	-
[6494]	26/02/03	132	132	129	130	-1	-0.76	125,900	-
[6494]	26/02/02	128	132	128	131	+5	+3.97	370,900	-
[6494]	26/01/30	126	129	126	126	-2	-1.56	127,000	-
[6494]	26/01/29	127	128	125	128	+1	+0.79	100,100	-
[6494]	26/01/28	131	131	126	127	-4	-3.05	423,300	-
[6494]	26/01/27	132	135	131	131	-2	-1.50	262,700	-
[6494]	26/01/26	133	135	132	133	-3	-2.21	136,900	-
[6494]	26/01/23	135	136	134	136	0	0.00	131,100	-
[6494]	26/01/22	136	137	135	136	-1	-0.73	113,000	-
[6494]	26/01/21	132	137	128	137	+3	+2.24	268,500	-
[6494]	26/01/20	136	137	133	134	-2	-1.47	268,100	-
[6494]	26/01/19	136	139	135	136	-1	-0.73	337,100	-
[6494]	26/01/16	139	140	135	137	-2	-1.44	254,700	-
[6494]	26/01/15	138	142	137	139	+2	+1.46	391,100	-
[6494]	26/01/14	139	139	136	137	-2	-1.44	303,000	-
[6494]	26/01/13	138	140	135	139	+3	+2.21	147,900	-
[6494]	26/01/09	141	143	136	136	-5	-3.55	362,600	-
[6494]	26/01/08	133	141	133	141	+6	+4.44	336,100	-
[6494]	26/01/07	126	135	124	135	+9	+7.14	617,400	-
[6494]	26/01/06	134	135	125	126	-9	-6.67	1,586,200	-
[6494]	26/01/05	147	147	134	135	-12	-8.16	1,366,700	-
[6494]	25/12/30	145	147	142	147	+2	+1.38	450,700	-
[6494]	25/12/29	150	150	144	145	-5	-3.33	782,700	-
[6494]	25/12/26	151	153	148	150	0	0.00	844,300	-
[6494]	25/12/25	146	150	145	150	+4	+2.74	420,300	-
[6494]	25/12/24	145	147	144	146	0	0.00	297,900	-
[6494]	25/12/23	144	146	143	146	+2	+1.39	400,100	-
[6494]	25/12/22	143	145	141	144	+1	+0.70	474,100	-
[6494]	25/12/19	142	145	140	143	+1	+0.70	439,800	-
[6494]	25/12/18	143	143	141	142	0	0.00	499,900	-
[6494]	25/12/17	139	142	138	142	+2	+1.43	404,000	-
[6494]	25/12/16	146	147	139	140	-5	-3.45	618,700	-
[6494]	25/12/15	140	146	138	145	+4	+2.84	507,800	-
[6494]	25/12/12	140	147	134	141	-9	-6.00	1,814,400	-
[6494]	25/12/11	137	157	137	150	+15	+11.11	3,554,600	-
[6494]	25/12/10	135	136	129	135	0	0.00	466,800	-
[6494]	25/12/09	136	137	134	135	-2	-1.46	415,500	-
[6494]	25/12/08	139	143	136	137	-1	-0.72	504,300	-
[6494]	25/12/05	139	140	134	138	+1	+0.73	643,100	-
[6494]	25/12/04	136	138	134	137	+2	+1.48	383,700	-
[6494]	25/12/03	129	136	128	135	+6	+4.65	765,900	-
[6494]	25/12/02	126	130	126	129	+2	+1.57	266,200	-
[6494]	25/12/01	127	129	123	127	-1	-0.78	359,100	-
[6494]	25/11/28	129	129	126	128	0	0.00	339,200	-
[6494]	25/11/27	124	129	124	128	+4	+3.23	623,600	-
[6494]	25/11/26	123	125	122	124	+1	+0.81	379,000	-
[6494]	25/11/25	123	125	122	123	+3	+2.50	749,100	-
[6494]	25/11/21	120	122	119	120	-1	-0.83	319,000	-
[6494]	25/11/20	113	123	113	121	+9	+8.04	2,558,400	-
[6494]	25/11/19	112	113	111	112	+1	+0.90	174,100	-
[6494]	25/11/18	111	112	109	111	+1	+0.91	347,800	-
[6494]	25/11/17	110	113	110	110	-1	-0.90	433,500	-
[6494]	25/11/14	110	112	110	111	-1	-0.89	335,100	-
[6494]	25/11/13	110	112	110	112	+1	+0.90	198,800	-
[6494]	25/11/12	108	111	108	111	+2	+1.83	336,300	-
[6494]	25/11/11	108	109	107	109	+2	+1.87	315,500	-
[6494]	25/11/10	108	109	106	107	0	0.00	234,500	-
[6494]	25/11/07	107	108	107	107	-1	-0.93	138,600	-
[6494]	25/11/06	106	108	106	108	+2	+1.89	353,700	-
[6494]	25/11/05	107	107	104	106	-1	-0.93	597,600	-
[6494]	25/11/04	109	111	107	107	-1	-0.93	886,400	-
[6494]	25/10/31	111	111	107	108	-3	-2.70	778,700	-
[6494]	25/10/30	107	126	107	111	+4	+3.74	3,714,900	-
[6494]	25/10/29	107	112	106	107	0	0.00	689,800	-
[6494]	25/10/28	108	108	106	107	-1	-0.93	165,300	-
[6494]	25/10/27	107	108	106	108	+1	+0.93	427,500	-
[6494]	25/10/24	107	108	105	107	+1	+0.94	345,400	-
[6494]	25/10/23	107	108	106	106	-2	-1.85	108,900	-
[6494]	25/10/22	106	108	106	108	+2	+1.89	183,100	-
[6494]	25/10/21	107	109	106	106	0	0.00	361,200	-
[6494]	25/10/20	106	107	105	106	0	0.00	287,500	-
[6494]	25/10/17	107	107	104	106	-1	-0.93	247,400	-
[6494]	25/10/16	105	107	104	107	+2	+1.90	174,600	-
[6494]	25/10/15	104	106	104	105	+2	+1.94	186,900	-
[6494]	25/10/14	105	105	102	103	-4	-3.74	676,400	-
[6494]	25/10/10	107	109	106	107	-1	-0.93	504,500	-
[6494]	25/10/09	107	109	107	108	+1	+0.93	409,400	-
[6494]	25/10/08	107	110	106	107	-1	-0.93	276,400	-
[6494]	25/10/07	110	111	106	108	-1	-0.92	451,500	-
[6494]	25/10/06	111	112	108	109	+1	+0.93	371,800	-
[6494]	25/10/03	108	111	106	108	-1	-0.92	524,100	-
[6494]	25/10/02	109	111	108	109	+1	+0.93	416,000	-
[6494]	25/10/01	113	115	108	108	-6	-5.26	873,400	-
[6494]	25/09/30	115	117	112	114	-4	-3.39	1,083,200	-
[6494]	25/09/29	114	120	111	118	+7	+6.31	1,270,200	-
[6494]	25/09/26	112	114	111	111	0	0.00	316,000	-
[6494]	25/09/25	113	115	109	111	-4	-3.48	920,500	-
[6494]	25/09/24	116	117	113	115	+1	+0.88	1,468,500	-
[6494]	25/09/22	106	114	106	114	+8	+7.55	1,571,700	-
[6494]	25/09/19	104	107	104	106	+2	+1.92	346,000	-
[6494]	25/09/18	105	106	104	104	-2	-1.89	243,400	-
[6494]	25/09/17	104	108	102	106	+3	+2.91	624,400	-
[6494]	25/09/16	104	105	103	103	-2	-1.90	298,900	-
[6494]	25/09/12	106	106	102	105	0	0.00	393,700	-
[6494]	25/09/11	106	109	105	105	0	0.00	396,700	-
[6494]	25/09/10	104	106	103	105	+1	+0.96	250,400	-
[6494]	25/09/09	106	106	103	104	-2	-1.89	368,200	-
[6494]	25/09/08	104	108	104	106	+2	+1.92	612,600	-
[6494]	25/09/05	102	104	101	104	+2	+1.96	411,400	-