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
[6537]	26/10/29	257	259	256	256	+1.0	+0.39	4,600	1,772,893,952
[6537]	26/10/28	255	260	255	255	-5.0	-1.92	18,300	1,765,968,640
[6537]	26/10/27	261	266	260	260	+3.0	+1.17	13,600	1,800,595,456
[6537]	26/10/26	270	270	257	257	-5.0	-1.91	16,300	1,779,819,264
[6537]	26/10/23	261	266	261	262	+1.0	+0.38	10,400	1,814,446,208
[6537]	26/10/22	274	274	261	261	-12.0	-4.40	28,300	1,807,520,768
[6537]	26/10/21	271	273	269	273	+4.0	+1.49	14,900	1,890,625,152
[6537]	26/10/20	266	270	264	269	+7.0	+2.67	30,600	1,862,923,776
[6537]	26/10/19	256	268	256	262	+3.0	+1.16	32,500	1,814,446,208
[6537]	26/10/16	273	277	256	259	-14.0	-5.13	103,500	1,793,670,016
[6537]	26/10/15	282	283	266	273	-9.0	-3.19	64,600	1,890,625,152
[6537]	26/10/14	290	290	281	282	-5.0	-1.74	14,100	1,952,953,472
[6537]	26/10/13	287	290	285	287	+4.0	+1.41	16,000	1,987,580,288
[6537]	26/10/09	281	290	281	283	0	+0.00	35,200	1,959,878,912
[6537]	26/10/08	300	303	281	283	-17.0	-5.67	63,600	1,959,878,912
[6537]	26/10/07	300	305	299	300	0	+0.00	20,300	2,077,610,112
[6537]	26/10/06	301	305	300	300	-4.0	-1.32	24,300	2,077,610,112
[6537]	26/10/05	302	308	300	304	+3.0	+1.00	35,300	2,105,311,616
[6537]	26/10/02	318	337	301	301	-13.0	-4.14	263,200	2,084,535,424
[6537]	26/10/01	316	319	306	314	-1.0	-0.32	110,500	2,174,565,120
[6537]	26/09/30	320	323	308	315	-3.0	-0.94	267,900	2,181,490,688
[6537]	26/09/29	297	347	297	318	+22.0	+7.43	1,708,200	2,202,266,624
[6537]	26/09/28	295	296	292	296	+3.0	+1.02	11,300	2,049,908,608
[6537]	26/09/25	295	297	292	293	0	+0.00	7,200	2,029,132,544
[6537]	26/09/24	297	297	293	293	0	+0.00	10,100	2,029,132,544
[6537]	26/09/18	291	294	289	293	+4.0	+1.38	30,800	2,029,132,544
[6537]	26/09/17	295	297	289	289	-4.0	-1.37	24,100	2,001,431,040
[6537]	26/09/16	295	295	291	293	-2.0	-0.68	5,300	2,029,132,544
[6537]	26/09/15	292	295	292	295	+2.0	+0.68	4,000	2,042,983,296
[6537]	26/09/14	293	295	291	293	+1.0	+0.34	11,200	2,029,132,544
[6537]	26/09/11	293	296	292	292	-3.0	-1.02	9,500	2,022,207,104
[6537]	26/09/10	298	299	295	295	-3.0	-1.01	7,300	2,042,983,296
[6537]	26/09/09	299	302	297	298	-2.0	-0.67	12,400	2,063,759,360
[6537]	26/09/08	306	308	298	300	0	+0.00	32,700	2,077,610,112
[6537]	26/09/07	299	300	298	300	+1.0	+0.33	13,400	2,077,610,112
[6537]	26/09/04	299	300	298	299	+1.0	+0.34	8,300	2,070,684,672
[6537]	26/09/03	295	299	295	298	+3.0	+1.02	13,300	2,063,759,360
[6537]	26/09/02	294	298	294	295	+1.0	+0.34	14,400	2,042,983,296
[6537]	26/09/01	294	296	292	294	+1.0	+0.34	28,900	2,036,057,856
[6537]	26/08/31	293	294	288	293	0	+0.00	48,700	2,029,132,544
[6537]	26/08/28	293	295	290	293	0	+0.00	42,600	2,029,132,544
[6537]	26/08/27	296	298	293	293	-2.0	-0.68	20,500	2,029,132,544
[6537]	26/08/26	295	297	291	295	-1.0	-0.34	14,200	2,042,983,296
[6537]	26/08/25	295	298	293	296	+1.0	+0.34	29,100	2,049,908,608
[6537]	26/08/24	295	299	295	295	0	+0.00	28,900	2,042,983,296
[6537]	26/08/21	298	301	295	295	-5.0	-1.67	23,800	2,042,983,296
[6537]	26/08/20	300	302	296	300	+2.0	+0.67	15,800	2,077,610,112
[6537]	26/08/19	299	299	295	298	-1.0	-0.33	22,400	2,063,759,360
[6537]	26/08/18	299	302	298	299	0	+0.00	22,400	2,070,684,672
[6537]	26/08/17	305	306	298	299	-7.0	-2.29	43,000	2,070,684,672
[6537]	26/08/14	306	306	304	306	0	+0.00	9,200	2,119,162,240
[6537]	26/08/13	299	306	299	306	+3.0	+0.99	18,400	2,119,162,240
[6537]	26/08/12	297	303	296	303	-1.0	-0.33	32,400	2,098,386,176
[6537]	26/08/10	307	314	304	304	-1.0	-0.33	35,500	2,105,311,616
[6537]	26/08/07	308	308	305	305	-2.0	-0.65	21,100	2,112,236,928
[6537]	26/08/06	305	313	305	307	+2.0	+0.66	13,800	2,126,087,680
[6537]	26/08/05	309	312	302	305	-2.0	-0.65	24,700	2,112,236,928
[6537]	26/08/04	308	308	306	307	-1.0	-0.32	4,000	2,126,087,680
[6537]	26/08/03	308	308	305	308	+2.0	+0.65	10,100	2,133,012,992
[6537]	26/07/31	306	307	305	306	+2.0	+0.66	11,100	2,119,162,240
[6537]	26/07/30	301	307	301	304	+2.0	+0.66	17,000	2,105,311,616
[6537]	26/07/29	307	307	301	302	-3.0	-0.98	17,100	2,091,460,864
[6537]	26/07/28	306	307	302	305	-1.0	-0.33	13,800	2,112,236,928
[6537]	26/07/27	304	306	303	306	+3.0	+0.99	9,100	2,119,162,240
[6537]	26/07/24	305	305	301	303	0	+0.00	3,300	2,098,386,176
[6537]	26/07/23	304	304	301	303	+1.0	+0.33	7,900	2,098,386,176
[6537]	26/07/22	303	307	302	302	-3.0	-0.98	8,100	2,091,460,864
[6537]	26/07/21	305	305	301	305	+2.0	+0.66	6,100	2,112,236,928
[6537]	26/07/17	303	304	301	303	-4	-1.30	13,700	-
[6537]	26/07/16	307	307	301	307	-2	-0.65	26,000	-
[6537]	26/07/15	310	310	307	309	-1	-0.32	21,700	-
[6537]	26/07/14	310	313	309	310	-3	-0.96	25,400	-
[6537]	26/07/13	310	315	308	313	+3	+0.97	16,600	-
[6537]	26/07/10	310	314	309	310	0	0.00	11,700	-
[6537]	26/07/09	311	313	309	310	-3	-0.96	17,800	-
[6537]	26/07/08	321	321	312	313	-8	-2.49	17,800	-
[6537]	26/07/07	320	324	316	321	+1	+0.31	8,300	-
[6537]	26/07/06	318	322	314	320	+6	+1.91	27,500	-
[6537]	26/07/03	312	316	311	314	0	0.00	18,300	-
[6537]	26/07/02	315	315	310	314	+2	+0.64	12,600	-
[6537]	26/07/01	310	312	309	312	+3	+0.97	8,700	-
[6537]	26/06/30	312	312	309	309	-3	-0.96	14,200	-
[6537]	26/06/29	309	312	309	312	+2	+0.65	13,600	-
[6537]	26/06/26	320	320	310	310	-10	-3.13	21,200	-
[6537]	26/06/25	321	324	320	320	-1	-0.31	10,400	-
[6537]	26/06/24	325	325	314	321	+3	+0.94	5,100	-
[6537]	26/06/23	318	318	314	318	-4	-1.24	12,700	-
[6537]	26/06/22	332	332	322	322	-11	-3.30	14,700	-
[6537]	26/06/19	338	338	332	333	-12	-3.48	28,100	-
[6537]	26/06/18	351	351	341	345	-12	-3.36	15,600	-
[6537]	26/06/17	339	357	339	357	+19	+5.62	9,000	-
[6537]	26/06/16	348	350	337	338	-7	-2.03	10,700	-
[6537]	26/06/15	356	358	341	345	-9	-2.54	12,300	-
[6537]	26/06/12	341	354	341	354	+16	+4.73	17,600	-
[6537]	26/06/11	345	345	324	338	-8	-2.31	12,500	-
[6537]	26/06/10	334	346	334	346	+6	+1.76	11,000	-
[6537]	26/06/09	335	343	320	340	-2	-0.58	25,800	-
[6537]	26/06/08	356	356	341	342	-18	-5.00	14,100	-
[6537]	26/06/05	352	360	335	360	0	0.00	48,200	-
[6537]	26/06/04	330	360	328	360	+28	+8.43	29,200	-
[6537]	26/06/03	324	332	324	332	+4	+1.22	13,500	-
[6537]	26/06/02	325	330	325	328	-5	-1.50	12,100	-
[6537]	26/06/01	324	333	320	333	+4	+1.22	17,700	-
[6537]	26/05/29	313	329	313	329	+16	+5.11	19,700	-
[6537]	26/05/28	310	317	310	313	-10	-3.10	16,100	-
[6537]	26/05/27	325	326	320	323	-4	-1.22	7,700	-
[6537]	26/05/26	327	328	325	327	-1	-0.30	4,400	-
[6537]	26/05/25	329	329	323	328	+1	+0.31	6,500	-
[6537]	26/05/22	328	330	324	327	-1.0	-0.30	8,900	-
[6537]	26/05/21	317	329	317	328	+11.0	+3.47	14,900	-
[6537]	26/05/20	320	320	317	317	-3.0	-0.94	6,500	-
[6537]	26/05/19	314	320	313	320	+5.0	+1.59	8,700	-
[6537]	26/05/18	320	320	311	315	-5.0	-1.56	16,300	-
[6537]	26/05/15	316	323	316	320	+4.0	+1.27	14,100	-
[6537]	26/05/14	314	320	312	316	+8.0	+2.60	27,800	-
[6537]	26/05/13	330	331	307	308	-38.0	-10.98	130,600	-
[6537]	26/05/12	354	354	346	346	-8.0	-2.26	15,700	-
[6537]	26/05/11	349	355	347	354	+8.0	+2.31	26,500	-
[6537]	26/05/08	345	353	345	346	-2.0	-0.57	15,300	-
[6537]	26/05/07	353	353	340	348	-5.0	-1.42	32,700	-
[6537]	26/05/01	356	365	353	353	-7.0	-1.94	28,400	-
[6537]	26/04/30	356	366	356	360	+5.0	+1.41	9,200	-
[6537]	26/04/28	356	361	355	355	0	+0.00	10,000	-
[6537]	26/04/27	358	361	355	355	-2	-0.56	12,100	-
[6537]	26/04/24	365	366	357	357	-8	-2.19	19,200	-
[6537]	26/04/23	360	383	360	365	+3	+0.83	37,000	-
[6537]	26/04/22	367	368	362	362	-3	-0.82	11,200	-
[6537]	26/04/21	361	367	360	365	+6	+1.67	13,800	-
[6537]	26/04/20	358	363	357	359	+1	+0.28	11,000	-
[6537]	26/04/17	357	364	356	358	+1	+0.28	27,900	-
[6537]	26/04/16	355	365	354	357	+4	+1.13	26,800	-
[6537]	26/04/15	359	361	350	353	-4	-1.12	18,100	-
[6537]	26/04/14	358	360	354	357	+3	+0.85	8,800	-
[6537]	26/04/13	360	360	353	354	-5	-1.39	14,000	-
[6537]	26/04/10	372	373	359	359	-12	-3.23	17,500	-
[6537]	26/04/09	375	376	369	371	-5	-1.33	5,900	-
[6537]	26/04/08	372	376	372	376	+7	+1.90	5,500	-
[6537]	26/04/07	375	378	369	369	-4	-1.07	11,100	-
[6537]	26/04/06	374	378	373	373	+4	+1.08	38,600	-
[6537]	26/04/03	366	375	363	369	+6	+1.65	20,100	-
[6537]	26/04/02	365	372	361	363	0	0.00	19,800	-
[6537]	26/04/01	360	368	360	363	+6	+1.68	29,600	-
[6537]	26/03/31	352	359	350	357	0	0.00	19,400	-
[6537]	26/03/30	357	357	351	357	-4	-1.11	25,200	-
[6537]	26/03/27	357	366	356	361	+6	+1.69	20,200	-
[6537]	26/03/26	366	369	355	355	-10	-2.74	21,600	-
[6537]	26/03/25	360	370	360	365	+9	+2.53	19,600	-
[6537]	26/03/24	352	358	350	356	+10	+2.89	21,000	-
[6537]	26/03/23	352	352	342	346	-21	-5.72	72,500	-
[6537]	26/03/19	373	373	365	367	-13	-3.42	27,000	-
[6537]	26/03/18	379	382	374	380	+6	+1.60	26,200	-
[6537]	26/03/17	394	394	369	374	+4	+1.08	77,300	-
[6537]	26/03/16	368	375	361	370	-3	-0.80	70,100	-
[6537]	26/03/13	360	389	360	373	+5	+1.36	399,100	-
[6537]	26/03/12	370	374	363	368	-4	-1.08	28,800	-
[6537]	26/03/11	378	380	369	372	+8	+2.20	50,800	-
[6537]	26/03/10	365	365	354	364	+11	+3.12	48,100	-
[6537]	26/03/09	370	371	348	353	-29	-7.59	114,300	-
[6537]	26/03/06	389	391	381	382	-4	-1.04	25,400	-
[6537]	26/03/05	380	397	380	386	+22	+6.04	63,300	-
[6537]	26/03/04	381	381	363	364	-29	-7.38	154,300	-
[6537]	26/03/03	403	403	393	393	-10	-2.48	56,400	-
[6537]	26/03/02	405	412	396	403	-7	-1.71	89,900	-
[6537]	26/02/27	400	411	398	410	+10	+2.50	52,000	-
[6537]	26/02/26	409	423	398	400	-1	-0.25	106,800	-
[6537]	26/02/25	400	406	393	401	+1	+0.25	48,500	-
[6537]	26/02/24	418	418	400	400	-2	-0.50	73,300	-
[6537]	26/02/20	416	419	401	402	-15	-3.60	76,000	-
[6537]	26/02/19	442	442	411	417	-32	-7.13	183,900	-
[6537]	26/02/18	433	494	427	449	+18	+4.18	860,100	-
[6537]	26/02/17	447	451	416	431	+16	+3.86	364,900	-
[6537]	26/02/16	451	460	407	415	-28	-6.32	331,900	-
[6537]	26/02/13	387	463	382	443	+59	+15.36	1,983,200	-
[6537]	26/02/12	382	387	380	384	-1	-0.26	55,200	-
[6537]	26/02/10	387	395	381	385	0	0.00	88,500	-
[6537]	26/02/09	371	385	366	385	+18	+4.90	124,600	-
[6537]	26/02/06	377	377	365	367	-10	-2.65	32,400	-
[6537]	26/02/05	372	380	372	377	+3	+0.80	48,000	-
[6537]	26/02/04	375	378	370	374	-1	-0.27	47,900	-
[6537]	26/02/03	369	377	367	375	+11	+3.02	84,100	-
[6537]	26/02/02	366	369	364	364	-2	-0.55	36,100	-
[6537]	26/01/30	373	374	362	366	-3	-0.81	59,000	-
[6537]	26/01/29	368	371	365	369	+6	+1.65	65,800	-
[6537]	26/01/28	375	375	362	363	-9	-2.42	49,600	-
[6537]	26/01/27	374	374	365	372	+2	+0.54	40,800	-
[6537]	26/01/26	384	385	362	370	+1	+0.27	106,600	-
[6537]	26/01/23	362	372	361	369	+9	+2.50	59,700	-
[6537]	26/01/22	362	367	360	360	+1	+0.28	32,200	-
[6537]	26/01/21	362	369	358	359	-5	-1.37	68,000	-
[6537]	26/01/20	367	368	363	364	-3	-0.82	38,400	-
[6537]	26/01/19	372	376	363	367	-7	-1.87	83,200	-
[6537]	26/01/16	375	382	371	374	+4	+1.08	104,400	-
[6537]	26/01/15	370	376	370	370	+3	+0.82	79,000	-
[6537]	26/01/14	382	382	367	367	-8	-2.13	139,200	-
[6537]	26/01/13	374	381	364	375	-7	-1.83	287,400	-
[6537]	26/01/09	364	442	362	382	+15	+4.09	3,463,200	-
[6537]	26/01/08	373	374	356	367	+2	+0.55	202,400	-
[6537]	26/01/07	367	375	356	365	-18	-4.70	309,800	-
[6537]	26/01/06	411	430	379	383	-36	-8.59	1,101,400	-
[6537]	26/01/05	381	437	362	419	+62	+17.37	1,837,900	-
[6537]	25/12/30	405	422	352	357	-32	-8.23	1,338,100	-
[6537]	25/12/29	311	389	310	389	+80	+25.89	568,500	-
[6537]	25/12/26	309	312	307	309	+2	+0.65	38,700	-
[6537]	25/12/25	304	308	304	307	+3	+0.99	30,700	-
[6537]	25/12/24	302	309	301	304	+2	+0.66	21,900	-
[6537]	25/12/23	295	310	295	302	+5	+1.68	68,800	-
[6537]	25/12/22	308	312	293	297	-16	-5.11	101,000	-
[6537]	25/12/19	313	319	312	313	-3	-0.95	15,800	-
[6537]	25/12/18	318	318	306	316	-1	-0.32	21,400	-
[6537]	25/12/17	321	323	310	317	-5	-1.55	42,300	-
[6537]	25/12/16	318	324	317	322	+2	+0.63	45,500	-
[6537]	25/12/15	322	324	319	320	-2	-0.62	8,900	-
[6537]	25/12/12	327	327	318	322	-1	-0.31	22,500	-
[6537]	25/12/11	328	328	322	323	-3	-0.92	12,000	-
[6537]	25/12/10	322	326	321	326	+1	+0.31	24,300	-
[6537]	25/12/09	324	329	322	325	+2	+0.62	13,500	-
[6537]	25/12/08	322	324	319	323	+1	+0.31	21,800	-
[6537]	25/12/05	318	322	318	322	0	0.00	12,000	-
[6537]	25/12/04	323	329	320	322	0	0.00	27,800	-
[6537]	25/12/03	326	327	315	322	+3	+0.94	47,700	-
[6537]	25/12/02	326	332	317	319	-9	-2.74	63,400	-
[6537]	25/12/01	340	340	328	328	-10	-2.96	35,600	-
[6537]	25/11/28	342	343	337	338	-2	-0.59	24,700	-
[6537]	25/11/27	342	343	339	340	-1	-0.29	15,800	-
[6537]	25/11/26	341	342	337	341	+3	+0.89	31,800	-
[6537]	25/11/25	344	347	333	338	-5	-1.46	46,100	-
[6537]	25/11/21	340	346	340	343	-2	-0.58	8,900	-
[6537]	25/11/20	347	350	343	345	+6	+1.77	30,100	-
[6537]	25/11/19	337	345	337	339	-2	-0.59	20,900	-
[6537]	25/11/18	351	351	341	341	-13	-3.67	32,100	-
[6537]	25/11/17	365	365	354	354	-12	-3.28	54,300	-
[6537]	25/11/14	370	374	361	366	-10	-2.66	37,800	-
[6537]	25/11/13	379	383	365	376	+1	+0.27	28,100	-
[6537]	25/11/12	375	376	362	375	-5	-1.32	57,900	-
[6537]	25/11/11	392	394	378	380	-12	-3.06	36,700	-
[6537]	25/11/10	371	395	371	392	+17	+4.53	68,600	-
[6537]	25/11/07	367	375	367	375	0	0.00	11,400	-
[6537]	25/11/06	376	377	369	375	+1	+0.27	14,100	-
[6537]	25/11/05	380	381	355	374	-5	-1.32	59,600	-
[6537]	25/11/04	383	384	375	379	-4	-1.04	30,200	-
[6537]	25/10/31	386	386	378	383	-5	-1.29	38,100	-
[6537]	25/10/30	385	388	378	388	+3	+0.78	17,800	-
[6537]	25/10/29	400	400	381	385	-15	-3.75	20,300	-
[6537]	25/10/28	405	405	397	400	-4	-0.99	12,400	-
[6537]	25/10/27	407	407	401	404	-1	-0.25	9,500	-
[6537]	25/10/24	406	406	403	405	-3	-0.74	8,600	-
[6537]	25/10/23	411	413	401	408	-5	-1.21	31,900	-
[6537]	25/10/22	399	413	399	413	+13	+3.25	19,500	-
[6537]	25/10/21	399	402	397	400	-6	-1.48	11,400	-
[6537]	25/10/20	397	406	395	406	+9	+2.27	21,400	-
[6537]	25/10/17	399	402	395	397	-5	-1.24	4,800	-
[6537]	25/10/16	399	402	397	402	0	0.00	6,300	-
[6537]	25/10/15	387	402	387	402	+18	+4.69	17,000	-
[6537]	25/10/14	392	393	384	384	-7	-1.79	24,700	-
[6537]	25/10/10	399	399	385	391	-11	-2.74	37,900	-
[6537]	25/10/09	401	402	395	402	+1	+0.25	28,500	-
[6537]	25/10/08	408	409	401	401	-5	-1.23	16,900	-
[6537]	25/10/07	416	416	400	406	-12	-2.87	24,200	-
[6537]	25/10/06	409	418	397	418	+10	+2.45	21,500	-
[6537]	25/10/03	405	410	403	408	+6	+1.49	25,100	-
[6537]	25/10/02	407	407	394	402	+3	+0.75	33,100	-
[6537]	25/10/01	413	413	394	399	-14	-3.39	59,300	-
[6537]	25/09/30	428	428	413	413	-12	-2.82	32,100	-
[6537]	25/09/29	430	430	421	425	-6	-1.39	18,300	-
[6537]	25/09/26	434	436	430	431	-4	-0.92	25,400	-
[6537]	25/09/25	435	436	428	435	0	0.00	12,400	-
[6537]	25/09/24	435	436	427	435	0	0.00	16,900	-
[6537]	25/09/22	429	436	426	435	+5	+1.16	25,700	-
[6537]	25/09/19	432	432	419	430	+1	+0.23	36,900	-
[6537]	25/09/18	424	431	419	429	+6	+1.42	22,800	-
[6537]	25/09/17	417	423	414	423	+2	+0.48	19,400	-
[6537]	25/09/16	419	425	416	421	+2	+0.48	21,400	-
[6537]	25/09/12	425	430	411	419	-3	-0.71	87,100	-
[6537]	25/09/11	435	435	418	422	-15	-3.43	45,000	-
[6537]	25/09/10	428	437	427	437	+7	+1.63	32,100	-
[6537]	25/09/09	440	443	429	430	-6	-1.38	66,100	-
[6537]	25/09/08	441	443	435	436	-3	-0.68	24,700	-
[6537]	25/09/05	442	446	433	439	+1	+0.23	40,300	-