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
[6495]	26/10/29	103	104	102	104	+1.0	+0.97	62,900	5,008,153,600
[6495]	26/10/28	105	106	102	103	-1.0	-0.96	252,100	4,959,998,464
[6495]	26/10/27	102	104	102	104	+2.0	+1.96	75,200	5,008,153,600
[6495]	26/10/26	101	103	101	102	0	+0.00	87,600	4,911,842,816
[6495]	26/10/23	100	102	98	102	+1.0	+0.99	217,500	4,911,842,816
[6495]	26/10/22	103	105	100	101	-1.0	-0.98	154,400	4,863,687,680
[6495]	26/10/21	99	102	99	102	+4.0	+4.08	171,600	4,911,842,816
[6495]	26/10/20	100	100	98	98	-2.0	-2.00	231,300	4,719,221,760
[6495]	26/10/19	100	102	99	100	-1.0	-0.99	170,100	4,815,532,544
[6495]	26/10/16	101	102	100	101	+2.0	+2.02	235,500	4,863,687,680
[6495]	26/10/15	102	102	98	99	-3.0	-2.94	356,500	4,767,376,896
[6495]	26/10/14	100	103	100	102	+2.0	+2.00	119,600	4,911,842,816
[6495]	26/10/13	100	102	99	100	0	+0.00	164,900	4,815,532,544
[6495]	26/10/09	100	101	99	100	0	+0.00	197,400	4,815,532,544
[6495]	26/10/08	104	104	100	100	-4.0	-3.85	168,400	4,815,532,544
[6495]	26/10/07	102	104	102	104	+1.0	+0.97	85,500	5,008,153,600
[6495]	26/10/06	104	107	99	103	-2.0	-1.90	1,030,000	4,959,998,464
[6495]	26/10/05	104	105	103	105	+1.0	+0.96	124,800	5,056,309,248
[6495]	26/10/02	106	107	104	104	-2.0	-1.89	225,100	5,008,153,600
[6495]	26/10/01	109	109	106	106	-3.0	-2.75	199,100	5,104,464,384
[6495]	26/09/30	109	110	108	109	0	+0.00	229,400	5,248,930,304
[6495]	26/09/29	109	110	108	109	-1.0	-0.91	147,600	5,248,930,304
[6495]	26/09/28	111	112	108	110	0	+0.00	273,900	5,297,085,440
[6495]	26/09/25	111	111	110	110	-1.0	-0.90	122,400	5,297,085,440
[6495]	26/09/24	111	113	110	111	+1.0	+0.91	366,800	5,345,241,088
[6495]	26/09/18	110	111	109	110	0	+0.00	237,400	5,297,085,440
[6495]	26/09/17	109	113	109	110	+1.0	+0.92	606,000	5,297,085,440
[6495]	26/09/16	109	110	108	109	0	+0.00	185,800	5,248,930,304
[6495]	26/09/15	110	112	108	109	-1.0	-0.91	365,000	5,248,930,304
[6495]	26/09/14	112	116	109	110	0	+0.00	1,263,500	5,297,085,440
[6495]	26/09/11	110	111	108	110	0	+0.00	158,000	5,297,085,440
[6495]	26/09/10	109	110	108	110	0	+0.00	125,200	5,297,085,440
[6495]	26/09/09	112	112	109	110	-1.0	-0.90	253,900	5,297,085,440
[6495]	26/09/08	113	113	111	111	-1.0	-0.89	172,600	5,345,241,088
[6495]	26/09/07	113	115	111	112	-1.0	-0.88	515,000	5,393,396,224
[6495]	26/09/04	114	115	113	113	-1.0	-0.88	347,400	5,441,551,360
[6495]	26/09/03	117	118	113	114	-2.0	-1.72	272,400	5,489,707,008
[6495]	26/09/02	117	117	116	116	-2.0	-1.69	128,200	5,586,017,792
[6495]	26/09/01	118	119	117	118	0	+0.00	141,100	5,682,328,064
[6495]	26/08/31	120	120	117	118	-1.0	-0.84	347,000	5,682,328,064
[6495]	26/08/28	120	121	119	119	-1.0	-0.83	126,000	5,730,483,712
[6495]	26/08/27	121	122	118	120	0	+0.00	312,500	5,778,638,848
[6495]	26/08/26	122	124	120	120	-2.0	-1.64	292,700	5,778,638,848
[6495]	26/08/25	122	123	121	122	0	+0.00	170,300	5,874,949,632
[6495]	26/08/24	124	124	121	122	-1.0	-0.81	123,100	5,874,949,632
[6495]	26/08/21	122	124	122	123	0	+0.00	197,800	5,923,104,768
[6495]	26/08/20	124	125	120	123	0	+0.00	224,400	5,923,104,768
[6495]	26/08/19	127	128	122	123	-4.0	-3.15	264,400	5,923,104,768
[6495]	26/08/18	127	127	126	127	0	+0.00	173,900	6,115,726,336
[6495]	26/08/17	128	128	125	127	0	+0.00	231,600	6,115,726,336
[6495]	26/08/14	135	136	127	127	-5.0	-3.79	399,400	6,115,726,336
[6495]	26/08/13	133	141	128	132	-1.0	-0.75	705,200	6,356,502,528
[6495]	26/08/12	135	140	130	133	+13.0	+10.83	2,062,900	6,404,658,176
[6495]	26/08/10	121	123	119	120	-1.0	-0.83	254,500	5,778,638,848
[6495]	26/08/07	120	122	119	121	0	+0.00	187,700	5,826,793,984
[6495]	26/08/06	123	123	121	121	-1.0	-0.82	190,600	5,826,793,984
[6495]	26/08/05	125	125	122	122	-2.0	-1.61	162,000	5,874,949,632
[6495]	26/08/04	124	127	120	124	-1.0	-0.80	331,800	5,971,260,416
[6495]	26/08/03	127	128	123	125	-1.0	-0.79	53,800	6,019,415,552
[6495]	26/07/31	125	129	123	126	+3.0	+2.44	85,700	6,067,570,688
[6495]	26/07/30	121	126	120	123	+3.0	+2.50	127,500	5,923,104,768
[6495]	26/07/29	121	122	116	120	0	+0.00	223,700	5,778,638,848
[6495]	26/07/28	123	123	119	120	-3.0	-2.44	67,400	5,778,638,848
[6495]	26/07/27	124	125	122	123	-1.0	-0.81	60,100	5,923,104,768
[6495]	26/07/24	125	125	121	124	-1.0	-0.80	109,000	5,971,260,416
[6495]	26/07/23	124	126	123	125	+1.0	+0.81	164,000	6,019,415,552
[6495]	26/07/22	123	126	122	124	+1.0	+0.81	143,200	5,971,260,416
[6495]	26/07/21	122	124	120	123	+5.0	+4.24	231,600	5,923,104,768
[6495]	26/07/17	117	119	113	118	-3	-2.48	485,000	-
[6495]	26/07/16	131	131	121	121	-13	-9.70	524,300	-
[6495]	26/07/15	136	136	129	134	+1	+0.75	261,300	-
[6495]	26/07/14	132	133	131	133	+2	+1.53	117,100	-
[6495]	26/07/13	137	138	131	131	-6	-4.38	220,900	-
[6495]	26/07/10	133	138	133	137	+5	+3.79	108,900	-
[6495]	26/07/09	132	136	131	132	+1	+0.76	95,800	-
[6495]	26/07/08	136	136	131	131	-7	-5.07	185,900	-
[6495]	26/07/07	145	148	135	138	-5	-3.50	268,700	-
[6495]	26/07/06	142	144	139	143	+4	+2.88	113,600	-
[6495]	26/07/03	132	139	131	139	+7	+5.30	165,800	-
[6495]	26/07/02	132	138	132	132	0	0.00	132,400	-
[6495]	26/07/01	137	137	131	132	0	0.00	93,300	-
[6495]	26/06/30	133	134	129	132	+1	+0.76	103,500	-
[6495]	26/06/29	133	135	127	131	-3	-2.24	177,600	-
[6495]	26/06/26	133	135	133	134	-1	-0.74	96,700	-
[6495]	26/06/25	135	136	134	135	0	0.00	83,400	-
[6495]	26/06/24	137	138	133	135	-2	-1.46	152,800	-
[6495]	26/06/23	140	140	136	137	-3	-2.14	163,400	-
[6495]	26/06/22	138	141	138	140	+2	+1.45	179,300	-
[6495]	26/06/19	143	143	138	138	-4	-2.82	176,100	-
[6495]	26/06/18	142	145	141	142	-4	-2.74	150,200	-
[6495]	26/06/17	140	152	140	146	+5	+3.55	200,600	-
[6495]	26/06/16	141	142	137	141	-1	-0.70	141,400	-
[6495]	26/06/15	140	144	140	142	0	0.00	104,100	-
[6495]	26/06/12	141	147	141	142	+3	+2.16	112,700	-
[6495]	26/06/11	143	144	137	139	-6	-4.14	144,400	-
[6495]	26/06/10	149	152	141	145	-5	-3.33	327,600	-
[6495]	26/06/09	153	157	149	150	-3	-1.96	238,800	-
[6495]	26/06/08	149	154	147	153	+1	+0.66	202,700	-
[6495]	26/06/05	145	157	145	152	+9	+6.29	340,000	-
[6495]	26/06/04	143	145	142	143	-3	-2.05	71,500	-
[6495]	26/06/03	139	148	137	146	+7	+5.04	256,300	-
[6495]	26/06/02	140	142	136	139	-3	-2.11	232,900	-
[6495]	26/06/01	145	145	140	142	-3	-2.07	169,000	-
[6495]	26/05/29	148	150	144	145	-3	-2.03	113,100	-
[6495]	26/05/28	143	148	143	148	+3	+2.07	126,600	-
[6495]	26/05/27	145	148	144	145	-3	-2.03	180,400	-
[6495]	26/05/26	143	150	143	148	+5	+3.50	198,600	-
[6495]	26/05/25	153	155	143	143	-10	-6.54	395,300	-
[6495]	26/05/22	152	154	151	153	+1.0	+0.66	183,600	-
[6495]	26/05/21	151	156	151	152	+1.0	+0.66	134,300	-
[6495]	26/05/20	162	162	144	151	-10.0	-6.21	735,800	-
[6495]	26/05/19	161	165	160	161	0	+0.00	195,000	-
[6495]	26/05/18	163	164	157	161	-7.0	-4.17	502,700	-
[6495]	26/05/15	176	176	167	168	-8.0	-4.55	443,200	-
[6495]	26/05/14	190	190	175	176	-21.0	-10.66	680,600	-
[6495]	26/05/13	191	197	188	197	+4.0	+2.07	253,300	-
[6495]	26/05/12	196	205	191	193	-3.0	-1.53	285,700	-
[6495]	26/05/11	185	198	185	196	+9.0	+4.81	280,300	-
[6495]	26/05/08	189	189	183	187	0	+0.00	212,200	-
[6495]	26/05/07	182	188	181	187	+7.0	+3.89	246,900	-
[6495]	26/05/01	180	183	179	180	-1.0	-0.55	342,900	-
[6495]	26/04/30	185	185	180	181	-2.0	-1.09	163,100	-
[6495]	26/04/28	181	188	181	183	+2.0	+1.10	223,400	-
[6495]	26/04/27	194	196	180	181	-15	-7.65	499,000	-
[6495]	26/04/24	196	200	194	196	-4	-2.00	305,300	-
[6495]	26/04/23	197	208	190	200	+13	+6.95	1,667,900	-
[6495]	26/04/22	190	191	186	187	-5	-2.60	490,300	-
[6495]	26/04/21	198	198	191	192	-7	-3.52	627,200	-
[6495]	26/04/20	203	205	199	199	-4	-1.97	536,600	-
[6495]	26/04/17	210	210	202	203	-7	-3.33	302,100	-
[6495]	26/04/16	207	213	207	210	+4	+1.94	345,100	-
[6495]	26/04/15	214	216	205	206	-4	-1.90	305,800	-
[6495]	26/04/14	210	213	208	210	+3	+1.45	343,100	-
[6495]	26/04/13	207	210	202	207	0	0.00	354,700	-
[6495]	26/04/10	205	210	203	207	+3	+1.47	352,800	-
[6495]	26/04/09	212	212	202	204	-10	-4.67	386,100	-
[6495]	26/04/08	203	216	203	214	+14	+7.00	588,900	-
[6495]	26/04/07	198	204	196	200	+4	+2.04	726,300	-
[6495]	26/04/06	199	202	196	196	-4	-2.00	459,000	-
[6495]	26/04/03	206	207	199	200	-3	-1.48	398,900	-
[6495]	26/04/02	218	220	202	203	-13	-6.02	797,300	-
[6495]	26/04/01	215	219	208	216	+9	+4.35	465,000	-
[6495]	26/03/31	215	216	207	207	-8	-3.72	406,800	-
[6495]	26/03/30	210	225	208	215	-2	-0.92	620,800	-
[6495]	26/03/27	208	220	208	217	+1	+0.46	463,900	-
[6495]	26/03/26	234	238	215	216	-17	-7.30	742,100	-
[6495]	26/03/25	230	240	230	233	+5	+2.19	495,900	-
[6495]	26/03/24	239	243	225	228	-3	-1.30	487,900	-
[6495]	26/03/23	245	253	230	231	-27	-10.47	1,001,400	-
[6495]	26/03/19	251	270	246	258	-1	-0.39	1,408,600	-
[6495]	26/03/18	245	275	236	259	+22	+9.28	2,886,600	-
[6495]	26/03/17	246	248	228	237	-9	-3.66	1,330,900	-
[6495]	26/03/16	225	258	225	246	+35	+16.59	3,404,600	-
[6495]	26/03/13	210	213	205	211	-6	-2.76	746,800	-
[6495]	26/03/12	224	224	214	217	-10	-4.41	897,500	-
[6495]	26/03/11	231	240	227	227	-2	-0.87	880,600	-
[6495]	26/03/10	234	235	222	229	-2	-0.87	780,300	-
[6495]	26/03/09	215	232	211	231	0	0.00	1,261,200	-
[6495]	26/03/06	231	238	221	231	+1	+0.43	1,453,900	-
[6495]	26/03/05	221	238	215	230	+25	+12.20	3,298,900	-
[6495]	26/03/04	205	218	197	205	-19	-8.48	1,979,700	-
[6495]	26/03/03	235	236	220	224	-19	-7.82	1,982,900	-
[6495]	26/03/02	262	272	243	243	-32	-11.64	2,241,600	-
[6495]	26/02/27	278	285	266	275	-3	-1.08	1,292,300	-
[6495]	26/02/26	270	289	256	278	-4	-1.42	2,457,600	-
[6495]	26/02/25	298	298	275	282	-18	-6.00	1,592,600	-
[6495]	26/02/24	301	323	296	300	+4	+1.35	2,588,400	-
[6495]	26/02/20	292	303	268	296	-25	-7.79	5,671,800	-
[6495]	26/02/19	282	340	280	321	+60	+22.99	13,813,100	-
[6495]	26/02/18	240	269	238	261	+25	+10.59	3,397,400	-
[6495]	26/02/17	248	249	233	236	-4	-1.67	865,900	-
[6495]	26/02/16	232	242	222	240	+12	+5.26	1,339,600	-
[6495]	26/02/13	223	228	209	228	+3	+1.33	2,163,100	-
[6495]	26/02/12	250	260	223	225	-17	-7.02	2,441,800	-
[6495]	26/02/10	244	263	236	242	-18	-6.92	2,959,400	-
[6495]	26/02/09	220	279	216	260	+53	+25.60	8,114,000	-
[6495]	26/02/06	208	216	192	207	+1	+0.49	2,470,800	-
[6495]	26/02/05	234	240	199	206	-18	-8.04	4,022,600	-
[6495]	26/02/04	191	230	191	224	+33	+17.28	4,318,100	-
[6495]	26/02/03	193	208	185	191	-4	-2.05	1,973,300	-
[6495]	26/02/02	170	218	170	195	+27	+16.07	7,037,800	-
[6495]	26/01/30	160	168	159	168	+6	+3.70	227,000	-
[6495]	26/01/29	166	168	161	162	-2	-1.22	327,700	-
[6495]	26/01/28	156	168	156	164	+8	+5.13	508,800	-
[6495]	26/01/27	163	163	156	156	-5	-3.11	264,800	-
[6495]	26/01/26	163	167	160	161	-2	-1.23	266,900	-
[6495]	26/01/23	164	164	156	163	-2	-1.21	396,600	-
[6495]	26/01/22	161	168	158	165	+2	+1.23	590,000	-
[6495]	26/01/21	165	169	160	163	-7	-4.12	584,000	-
[6495]	26/01/20	177	177	168	170	-7	-3.95	690,800	-
[6495]	26/01/19	186	186	173	177	-9	-4.84	1,222,900	-
[6495]	26/01/16	190	199	171	186	+10	+5.68	2,299,000	-
[6495]	26/01/15	170	177	161	176	-4	-2.22	1,483,900	-
[6495]	26/01/14	189	189	179	180	-7	-3.74	1,115,000	-
[6495]	26/01/13	177	197	173	187	+16	+9.36	2,764,500	-
[6495]	26/01/09	172	174	156	171	-3	-1.72	1,620,400	-
[6495]	26/01/08	161	176	159	174	+16	+10.13	2,229,400	-
[6495]	26/01/07	153	162	150	158	+7	+4.64	1,120,200	-
[6495]	26/01/06	149	154	145	151	+4	+2.72	656,700	-
[6495]	26/01/05	141	150	141	147	+10	+7.30	685,700	-
[6495]	25/12/30	136	139	132	137	+2	+1.48	443,200	-
[6495]	25/12/29	134	139	130	135	+6	+4.65	672,900	-
[6495]	25/12/26	125	131	125	129	+4	+3.20	446,000	-
[6495]	25/12/25	122	125	121	125	+3	+2.46	233,400	-
[6495]	25/12/24	122	123	119	122	+1	+0.83	402,800	-
[6495]	25/12/23	123	124	121	121	-2	-1.63	299,800	-
[6495]	25/12/22	125	126	121	123	+2	+1.65	392,500	-
[6495]	25/12/19	121	127	121	121	-3	-2.42	886,500	-
[6495]	25/12/18	134	173	123	124	-7	-5.34	7,781,000	-
[6495]	25/12/17	139	139	125	131	-4	-2.96	608,600	-
[6495]	25/12/16	128	143	126	135	+10	+8.00	1,897,900	-
[6495]	25/12/15	119	126	118	125	+11	+9.65	754,100	-
[6495]	25/12/12	116	116	114	114	-2	-1.72	42,700	-
[6495]	25/12/11	117	118	113	116	-1	-0.85	73,600	-
[6495]	25/12/10	116	117	116	117	+2	+1.74	31,600	-
[6495]	25/12/09	116	119	114	115	-1	-0.86	93,000	-
[6495]	25/12/08	118	118	115	116	-2	-1.69	42,800	-
[6495]	25/12/05	119	119	117	118	0	0.00	57,700	-
[6495]	25/12/04	119	119	117	118	0	0.00	63,000	-
[6495]	25/12/03	117	118	116	118	+2	+1.72	61,600	-
[6495]	25/12/02	114	116	114	116	+2	+1.75	24,200	-
[6495]	25/12/01	116	116	113	114	+1	+0.88	79,700	-
[6495]	25/11/28	113	114	112	113	+1	+0.89	88,900	-
[6495]	25/11/27	114	114	111	112	-2	-1.75	87,500	-
[6495]	25/11/26	113	114	112	114	+2	+1.79	21,400	-
[6495]	25/11/25	113	113	112	112	-2	-1.75	50,200	-
[6495]	25/11/21	114	114	112	114	-1	-0.87	92,700	-
[6495]	25/11/20	114	115	113	115	+1	+0.88	29,200	-
[6495]	25/11/19	114	115	113	114	0	0.00	28,100	-
[6495]	25/11/18	112	115	112	114	+2	+1.79	79,600	-
[6495]	25/11/17	116	116	112	112	-2	-1.75	43,400	-
[6495]	25/11/14	112	114	112	114	+1	+0.88	41,900	-
[6495]	25/11/13	114	115	112	113	+1	+0.89	53,000	-
[6495]	25/11/12	112	114	112	112	-1	-0.88	67,700	-
[6495]	25/11/11	118	119	111	113	-5	-4.24	171,700	-
[6495]	25/11/10	112	119	112	118	+5	+4.42	160,800	-
[6495]	25/11/07	113	114	112	113	0	0.00	41,700	-
[6495]	25/11/06	114	115	113	113	0	0.00	30,300	-
[6495]	25/11/05	116	116	112	113	-2	-1.74	43,600	-
[6495]	25/11/04	114	115	113	115	+1	+0.88	40,300	-
[6495]	25/10/31	116	116	114	114	-1	-0.87	21,100	-
[6495]	25/10/30	113	116	113	115	+1	+0.88	22,600	-
[6495]	25/10/29	116	116	114	114	-2	-1.72	25,000	-
[6495]	25/10/28	119	119	116	116	-1	-0.85	59,500	-
[6495]	25/10/27	118	120	117	117	-1	-0.85	69,100	-
[6495]	25/10/24	114	118	114	118	+5	+4.42	92,500	-
[6495]	25/10/23	113	114	112	113	0	0.00	32,400	-
[6495]	25/10/22	114	114	112	113	-1	-0.88	15,400	-
[6495]	25/10/21	113	114	112	114	+3	+2.70	13,200	-
[6495]	25/10/20	111	112	110	111	0	0.00	38,300	-
[6495]	25/10/17	114	114	111	111	-2	-1.77	19,300	-
[6495]	25/10/16	117	117	113	113	-4	-3.42	17,200	-
[6495]	25/10/15	115	117	113	117	+7	+6.36	41,900	-
[6495]	25/10/14	113	114	110	110	-5	-4.35	142,600	-
[6495]	25/10/10	114	115	114	115	0	0.00	20,500	-
[6495]	25/10/09	118	118	114	115	-2	-1.71	25,600	-
[6495]	25/10/08	117	117	115	117	0	0.00	15,700	-
[6495]	25/10/07	118	118	116	117	0	0.00	51,700	-
[6495]	25/10/06	118	119	117	117	-1	-0.85	61,300	-
[6495]	25/10/03	117	118	117	118	-1	-0.84	30,800	-
[6495]	25/10/02	119	119	117	119	0	0.00	28,100	-
[6495]	25/10/01	121	121	111	119	-2	-1.65	249,700	-
[6495]	25/09/30	123	123	121	121	-2	-1.63	78,800	-
[6495]	25/09/29	122	123	122	123	+1	+0.82	44,900	-
[6495]	25/09/26	121	123	120	122	+2	+1.67	56,600	-
[6495]	25/09/25	122	123	120	120	-1	-0.83	45,300	-
[6495]	25/09/24	121	122	121	121	0	0.00	35,400	-
[6495]	25/09/22	122	122	121	121	-1	-0.82	21,200	-
[6495]	25/09/19	122	122	121	122	+1	+0.83	30,400	-
[6495]	25/09/18	121	122	120	121	0	0.00	30,600	-
[6495]	25/09/17	122	122	120	121	-1	-0.82	42,700	-
[6495]	25/09/16	123	123	121	122	+1	+0.83	44,000	-
[6495]	25/09/12	120	121	120	121	0	0.00	9,400	-
[6495]	25/09/11	121	122	120	121	0	0.00	25,000	-
[6495]	25/09/10	122	123	120	121	-1	-0.82	32,000	-
[6495]	25/09/09	123	123	121	122	-1	-0.81	29,400	-
[6495]	25/09/08	121	124	121	123	+2	+1.65	47,100	-
[6495]	25/09/05	121	122	120	121	0	0.00	48,800	-