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
[6545]	26/10/30	727	737	720	735	+9.0	+1.24	10,100	3,929,237,248
[6545]	26/10/29	740	745	718	726	-14.0	-1.89	12,600	3,881,124,096
[6545]	26/10/28	748	748	738	740	-5.0	-0.67	3,300	3,955,966,720
[6545]	26/10/27	735	746	734	745	+14.0	+1.92	10,900	3,982,696,192
[6545]	26/10/26	739	744	723	731	0	+0.00	20,900	3,907,853,568
[6545]	26/10/23	749	750	731	731	-18.0	-2.40	12,000	3,907,853,568
[6545]	26/10/22	760	765	747	749	-11.0	-1.45	7,900	4,004,079,872
[6545]	26/10/21	758	765	752	760	+2.0	+0.26	7,800	4,062,884,864
[6545]	26/10/20	762	762	735	758	+1.0	+0.13	19,200	4,052,193,024
[6545]	26/10/19	764	774	749	757	-7.0	-0.92	9,000	4,046,846,976
[6545]	26/10/16	748	768	748	764	+15.0	+2.00	7,000	4,084,268,288
[6545]	26/10/15	765	769	740	749	-16.0	-2.09	25,400	4,004,079,872
[6545]	26/10/14	775	780	755	765	-13.0	-1.67	18,300	4,089,614,336
[6545]	26/10/13	769	780	761	778	+7.0	+0.91	4,500	4,159,110,912
[6545]	26/10/09	759	773	752	771	+16.0	+2.12	12,600	4,121,689,600
[6545]	26/10/08	767	770	745	755	-9.0	-1.18	21,600	4,036,155,136
[6545]	26/10/07	775	783	760	764	-3.0	-0.39	19,400	4,084,268,288
[6545]	26/10/06	770	790	762	767	-3.0	-0.39	52,100	4,100,306,176
[6545]	26/10/05	778	784	770	770	-5.0	-0.65	6,800	4,116,343,808
[6545]	26/10/02	772	796	760	775	-1.0	-0.13	14,200	4,143,073,280
[6545]	26/10/01	789	789	771	776	-5.0	-0.64	12,100	4,148,419,072
[6545]	26/09/30	791	799	775	781	-13.0	-1.64	13,200	4,175,148,800
[6545]	26/09/29	781	798	781	794	+16.0	+2.06	5,900	4,244,645,376
[6545]	26/09/28	780	784	771	778	-1.0	-0.13	7,200	4,159,110,912
[6545]	26/09/25	781	794	779	779	+6.0	+0.78	13,900	4,164,456,960
[6545]	26/09/24	781	798	773	773	-7.0	-0.90	9,100	4,132,381,440
[6545]	26/09/18	797	797	780	780	-17.0	-2.13	6,700	4,169,802,752
[6545]	26/09/17	787	798	787	797	+8.0	+1.01	4,100	4,260,683,008
[6545]	26/09/16	783	798	781	789	+6.0	+0.77	15,300	4,217,915,904
[6545]	26/09/15	795	800	783	783	-9.0	-1.14	9,400	4,185,840,384
[6545]	26/09/14	800	808	792	792	-8.0	-1.00	4,700	4,233,953,536
[6545]	26/09/11	806	811	797	800	-2.0	-0.25	4,400	4,276,720,896
[6545]	26/09/10	808	809	802	802	-8.0	-0.99	2,900	4,287,412,480
[6545]	26/09/09	803	813	803	810	+10.0	+1.25	4,400	4,330,179,584
[6545]	26/09/08	802	818	800	800	-2.0	-0.25	8,000	4,276,720,896
[6545]	26/09/07	807	816	801	802	-1.0	-0.12	7,800	4,287,412,480
[6545]	26/09/04	811	818	803	803	-6.0	-0.74	5,000	4,292,758,528
[6545]	26/09/03	814	828	809	809	-8.0	-0.98	4,700	4,324,833,792
[6545]	26/09/02	820	824	813	817	-5.0	-0.61	5,400	4,367,601,152
[6545]	26/09/01	820	835	819	822	+2.0	+0.24	2,700	4,394,330,624
[6545]	26/08/31	820	836	820	820	0	+0.00	4,200	4,383,639,040
[6545]	26/08/28	817	832	817	820	+5.0	+0.61	2,800	4,383,639,040
[6545]	26/08/27	832	832	815	815	-17.0	-2.04	6,200	4,356,909,568
[6545]	26/08/26	835	875	832	832	+4.0	+0.48	6,000	4,447,789,568
[6545]	26/08/25	836	847	825	828	+2.0	+0.24	5,600	4,426,405,888
[6545]	26/08/24	813	832	813	826	+13.0	+1.60	4,600	4,415,714,304
[6545]	26/08/21	813	821	801	813	-8.0	-0.97	7,400	4,346,217,472
[6545]	26/08/20	818	878	813	821	+3.0	+0.37	13,500	4,388,984,832
[6545]	26/08/19	815	832	780	818	+3.0	+0.37	14,900	4,372,946,944
[6545]	26/08/18	831	842	811	815	-16.0	-1.93	19,900	4,356,909,568
[6545]	26/08/17	857	880	820	831	-56.0	-6.31	30,900	4,442,443,776
[6545]	26/08/14	904	904	845	887	-5.0	-0.56	8,500	4,741,814,272
[6545]	26/08/13	903	907	892	892	-8.0	-0.89	16,300	4,768,543,744
[6545]	26/08/12	877	900	855	900	+17.0	+1.93	15,700	4,811,311,104
[6545]	26/08/10	876	889	860	883	+7.0	+0.80	7,500	4,720,430,592
[6545]	26/08/07	873	898	873	876	-3.0	-0.34	10,000	4,683,009,024
[6545]	26/08/06	875	895	850	879	+4.0	+0.46	11,300	4,699,046,912
[6545]	26/08/05	865	875	850	875	+17.0	+1.98	6,100	4,677,663,232
[6545]	26/08/04	835	864	835	858	+26.0	+3.12	7,500	4,586,783,232
[6545]	26/08/03	899	899	832	832	-39.0	-4.48	13,500	4,447,789,568
[6545]	26/07/31	829	876	820	871	+48.0	+5.83	18,900	4,656,279,552
[6545]	26/07/30	821	830	821	823	+2.0	+0.24	2,600	4,399,676,416
[6545]	26/07/29	837	837	816	821	-16.0	-1.91	3,900	4,388,984,832
[6545]	26/07/28	841	845	830	837	-6.0	-0.71	5,700	4,474,519,040
[6545]	26/07/27	837	845	825	843	+6.0	+0.72	7,100	4,506,594,304
[6545]	26/07/24	837	837	810	837	0	+0.00	9,200	4,474,519,040
[6545]	26/07/23	828	848	828	837	+9.0	+1.09	12,200	4,474,519,040
[6545]	26/07/22	815	837	800	828	+17.0	+2.10	21,100	4,426,405,888
[6545]	26/07/21	795	819	795	811	+16.0	+2.01	12,100	4,335,525,888
[6545]	26/07/17	763	800	761	795	+30	+3.92	21,900	-
[6545]	26/07/16	782	782	761	765	-17	-2.17	7,300	-
[6545]	26/07/15	793	796	775	782	0	0.00	5,100	-
[6545]	26/07/14	791	801	780	782	-10	-1.26	5,300	-
[6545]	26/07/13	785	819	761	792	-1	-0.13	24,800	-
[6545]	26/07/10	799	823	787	793	-7	-0.88	16,700	-
[6545]	26/07/09	788	800	769	800	+16	+2.04	19,500	-
[6545]	26/07/08	762	784	755	784	+22	+2.89	27,500	-
[6545]	26/07/07	751	768	747	762	+16	+2.14	10,000	-
[6545]	26/07/06	748	749	741	746	+1	+0.13	4,500	-
[6545]	26/07/03	744	752	743	745	+1	+0.13	2,800	-
[6545]	26/07/02	750	750	740	744	-4	-0.53	4,500	-
[6545]	26/07/01	750	750	740	748	-1	-0.13	4,700	-
[6545]	26/06/30	735	750	734	749	+16	+2.18	7,500	-
[6545]	26/06/29	720	733	720	733	+20	+2.81	4,800	-
[6545]	26/06/26	715	726	710	713	-5	-0.70	4,400	-
[6545]	26/06/25	712	720	708	718	+12	+1.70	5,000	-
[6545]	26/06/24	708	720	702	706	+2	+0.28	9,300	-
[6545]	26/06/23	703	710	703	704	+3	+0.43	5,800	-
[6545]	26/06/22	702	710	701	701	0	0.00	6,200	-
[6545]	26/06/19	712	712	701	701	-7	-0.99	7,700	-
[6545]	26/06/18	707	718	707	708	-4	-0.56	9,400	-
[6545]	26/06/17	698	715	693	712	+20	+2.89	20,300	-
[6545]	26/06/16	701	702	691	692	-9	-1.28	13,000	-
[6545]	26/06/15	706	707	700	701	+1	+0.14	7,500	-
[6545]	26/06/12	706	715	700	700	-1	-0.14	5,900	-
[6545]	26/06/11	697	710	697	701	0	0.00	12,700	-
[6545]	26/06/10	702	714	695	701	+6	+0.86	11,400	-
[6545]	26/06/09	706	711	691	695	-7	-1.00	14,000	-
[6545]	26/06/08	710	719	702	702	-7	-0.99	20,500	-
[6545]	26/06/05	717	723	701	709	-10	-1.39	17,100	-
[6545]	26/06/04	719	719	700	719	0	0.00	8,000	-
[6545]	26/06/03	704	719	700	719	+14	+1.99	5,500	-
[6545]	26/06/02	714	714	687	705	-11	-1.54	36,300	-
[6545]	26/06/01	720	720	713	716	-1	-0.14	5,600	-
[6545]	26/05/29	729	729	717	717	-1	-0.14	4,800	-
[6545]	26/05/28	719	729	712	718	+8	+1.13	15,700	-
[6545]	26/05/27	715	720	709	710	-3	-0.42	11,800	-
[6545]	26/05/26	718	730	713	713	-7	-0.97	10,100	-
[6545]	26/05/25	729	729	715	720	-1	-0.14	5,800	-
[6545]	26/05/22	729	730	718	721	-2.0	-0.28	11,100	-
[6545]	26/05/21	726	738	720	723	-5.0	-0.69	14,100	-
[6545]	26/05/20	743	750	728	728	-18.0	-2.41	6,800	-
[6545]	26/05/19	741	770	740	746	+5.0	+0.67	19,200	-
[6545]	26/05/18	735	763	733	741	+8.0	+1.09	26,200	-
[6545]	26/05/15	718	745	717	733	+20.0	+2.81	16,600	-
[6545]	26/05/14	722	728	713	713	-18.0	-2.46	8,200	-
[6545]	26/05/13	731	738	728	731	-5.0	-0.68	4,400	-
[6545]	26/05/12	742	742	722	736	-2.0	-0.27	9,600	-
[6545]	26/05/11	710	738	710	738	+28.0	+3.94	12,600	-
[6545]	26/05/08	717	722	707	710	-10.0	-1.39	15,000	-
[6545]	26/05/07	719	728	714	720	+3.0	+0.42	13,800	-
[6545]	26/05/01	724	724	716	717	-7.0	-0.97	7,000	-
[6545]	26/04/30	719	733	714	724	+5.0	+0.70	12,900	-
[6545]	26/04/28	707	730	707	719	+9.0	+1.27	11,900	-
[6545]	26/04/27	721	729	710	710	-5	-0.70	15,200	-
[6545]	26/04/24	725	727	715	715	-5	-0.69	12,600	-
[6545]	26/04/23	737	737	710	720	-17	-2.31	20,000	-
[6545]	26/04/22	737	744	729	737	-4	-0.54	20,200	-
[6545]	26/04/21	748	748	741	741	-2	-0.27	8,400	-
[6545]	26/04/20	750	753	743	743	+2	+0.27	5,800	-
[6545]	26/04/17	742	751	741	741	-1	-0.13	7,800	-
[6545]	26/04/16	741	764	740	742	0	0.00	26,300	-
[6545]	26/04/15	747	758	742	742	-5	-0.67	6,900	-
[6545]	26/04/14	746	753	739	747	-1	-0.13	12,700	-
[6545]	26/04/13	738	748	728	748	+2	+0.27	13,800	-
[6545]	26/04/10	755	757	745	746	-9	-1.19	7,800	-
[6545]	26/04/09	763	763	751	755	-7	-0.92	9,300	-
[6545]	26/04/08	744	762	744	762	+7	+0.93	13,800	-
[6545]	26/04/07	753	755	740	755	+2	+0.27	19,200	-
[6545]	26/04/06	758	759	752	753	-5	-0.66	10,600	-
[6545]	26/04/03	733	758	733	758	+25	+3.41	17,800	-
[6545]	26/04/02	738	741	721	733	-9	-1.21	23,200	-
[6545]	26/04/01	733	742	728	742	-6	-0.80	15,400	-
[6545]	26/03/31	713	748	713	748	+15	+2.05	23,500	-
[6545]	26/03/30	722	739	712	733	-27	-3.55	96,600	-
[6545]	26/03/27	779	779	751	760	-4	-0.52	59,000	-
[6545]	26/03/26	779	785	756	764	-11	-1.42	69,200	-
[6545]	26/03/25	766	785	766	775	+20	+2.65	40,900	-
[6545]	26/03/24	765	790	755	755	+5	+0.67	41,900	-
[6545]	26/03/23	774	810	740	750	-39	-4.94	110,400	-
[6545]	26/03/19	787	796	785	789	-7	-0.88	26,900	-
[6545]	26/03/18	806	806	785	796	-2	-0.25	42,000	-
[6545]	26/03/17	820	820	774	798	-22	-2.68	47,800	-
[6545]	26/03/16	827	834	792	820	+1	+0.12	56,600	-
[6545]	26/03/13	800	819	794	819	+10	+1.24	30,100	-
[6545]	26/03/12	773	817	773	809	+37	+4.79	47,900	-
[6545]	26/03/11	769	777	767	772	+8	+1.05	19,700	-
[6545]	26/03/10	760	768	757	764	+21	+2.83	12,400	-
[6545]	26/03/09	746	757	739	743	-19	-2.49	20,700	-
[6545]	26/03/06	732	767	732	762	+17	+2.28	15,800	-
[6545]	26/03/05	745	747	738	745	+20	+2.76	10,100	-
[6545]	26/03/04	750	750	712	725	-30	-3.97	28,200	-
[6545]	26/03/03	765	769	754	755	-4	-0.53	13,800	-
[6545]	26/03/02	752	765	747	759	+3	+0.40	19,300	-
[6545]	26/02/27	733	757	733	756	+17	+2.30	25,500	-
[6545]	26/02/26	731	741	730	739	-4	-0.54	16,800	-
[6545]	26/02/25	775	777	724	743	-27	-3.51	104,400	-
[6545]	26/02/24	733	770	733	770	+41	+5.62	32,900	-
[6545]	26/02/20	707	733	699	729	+25	+3.55	24,600	-
[6545]	26/02/19	706	709	700	704	0	0.00	11,800	-
[6545]	26/02/18	688	709	675	704	+20	+2.92	34,200	-
[6545]	26/02/17	688	690	664	684	-4	-0.58	21,100	-
[6545]	26/02/16	705	705	668	688	+3	+0.44	48,200	-
[6545]	26/02/13	692	692	651	685	-7	-1.01	14,400	-
[6545]	26/02/12	696	698	665	692	-2	-0.29	24,600	-
[6545]	26/02/10	702	703	694	694	-4	-0.57	12,300	-
[6545]	26/02/09	701	702	698	698	-2	-0.29	4,100	-
[6545]	26/02/06	700	700	698	700	0	0.00	4,000	-
[6545]	26/02/05	699	702	697	700	+4	+0.57	5,400	-
[6545]	26/02/04	697	699	696	696	-1	-0.14	2,900	-
[6545]	26/02/03	704	705	694	697	+2	+0.29	6,900	-
[6545]	26/02/02	697	706	695	695	+1	+0.14	4,200	-
[6545]	26/01/30	694	702	682	694	0	0.00	7,000	-
[6545]	26/01/29	692	694	680	694	+2	+0.29	3,700	-
[6545]	26/01/28	703	706	692	692	-6	-0.86	4,100	-
[6545]	26/01/27	674	705	674	698	+24	+3.56	12,200	-
[6545]	26/01/26	695	700	674	674	-27	-3.85	21,200	-
[6545]	26/01/23	696	701	688	701	+11	+1.59	8,400	-
[6545]	26/01/22	679	695	675	690	+21	+3.14	14,900	-
[6545]	26/01/21	671	679	666	669	-11	-1.62	9,600	-
[6545]	26/01/20	696	697	664	680	-18	-2.58	27,600	-
[6545]	26/01/19	698	698	678	698	0	0.00	23,800	-
[6545]	26/01/16	696	701	690	698	-5	-0.71	11,500	-
[6545]	26/01/15	695	725	688	703	+14	+2.03	42,000	-
[6545]	26/01/14	684	691	680	689	+4	+0.58	8,600	-
[6545]	26/01/13	688	688	677	685	+11	+1.63	8,800	-
[6545]	26/01/09	682	683	671	674	-8	-1.17	10,000	-
[6545]	26/01/08	681	683	680	682	+1	+0.15	5,100	-
[6545]	26/01/07	679	681	670	681	+8	+1.19	9,700	-
[6545]	26/01/06	674	679	665	673	-5	-0.74	13,500	-
[6545]	26/01/05	685	694	665	678	+23	+3.51	40,500	-
[6545]	25/12/30	637	657	632	655	+21	+3.31	16,100	-
[6545]	25/12/29	642	644	634	634	+2	+0.32	8,100	-
[6545]	25/12/26	634	644	618	632	+2	+0.32	25,600	-
[6545]	25/12/25	630	631	620	630	-2	-0.32	11,300	-
[6545]	25/12/24	641	641	623	632	-9	-1.40	21,200	-
[6545]	25/12/23	648	650	636	641	-7	-1.08	18,700	-
[6545]	25/12/22	650	650	638	648	+8	+1.25	11,600	-
[6545]	25/12/19	649	650	637	640	-1	-0.16	9,200	-
[6545]	25/12/18	647	649	640	641	-5	-0.77	5,800	-
[6545]	25/12/17	648	651	644	646	-2	-0.31	5,000	-
[6545]	25/12/16	652	657	646	648	-8	-1.22	6,800	-
[6545]	25/12/15	645	658	645	656	+18	+2.82	15,300	-
[6545]	25/12/12	626	639	626	638	+19	+3.07	15,000	-
[6545]	25/12/11	627	627	619	619	-9	-1.43	5,300	-
[6545]	25/12/10	625	628	621	628	+9	+1.45	2,100	-
[6545]	25/12/09	624	628	615	619	-5	-0.80	8,400	-
[6545]	25/12/08	619	625	619	624	+5	+0.81	5,000	-
[6545]	25/12/05	620	623	617	619	+3	+0.49	3,600	-
[6545]	25/12/04	620	623	616	616	-2	-0.32	3,200	-
[6545]	25/12/03	617	618	612	618	+6	+0.98	2,500	-
[6545]	25/12/02	625	625	612	612	-9	-1.45	4,500	-
[6545]	25/12/01	623	628	619	621	+3	+0.49	9,900	-
[6545]	25/11/28	617	618	613	618	+2	+0.32	7,400	-
[6545]	25/11/27	617	617	611	616	+4	+0.65	4,200	-
[6545]	25/11/26	612	612	605	612	+6	+0.99	4,800	-
[6545]	25/11/25	608	613	599	606	0	0.00	20,800	-
[6545]	25/11/21	620	620	596	606	-12	-1.94	33,700	-
[6545]	25/11/20	623	626	618	618	-5	-0.80	15,500	-
[6545]	25/11/19	631	631	621	623	-8	-1.27	6,500	-
[6545]	25/11/18	640	640	624	631	-6	-0.94	15,900	-
[6545]	25/11/17	640	640	627	637	+6	+0.95	8,800	-
[6545]	25/11/14	633	638	631	631	-2	-0.32	7,400	-
[6545]	25/11/13	636	639	631	633	-4	-0.63	5,300	-
[6545]	25/11/12	626	648	622	637	+11	+1.76	14,200	-
[6545]	25/11/11	627	629	625	626	-1	-0.16	2,900	-
[6545]	25/11/10	629	630	625	627	-1	-0.16	5,000	-
[6545]	25/11/07	632	632	626	628	-11	-1.72	3,600	-
[6545]	25/11/06	624	645	624	639	+15	+2.40	6,500	-
[6545]	25/11/05	632	632	620	624	-8	-1.27	5,100	-
[6545]	25/11/04	636	636	629	632	-3	-0.47	5,600	-
[6545]	25/10/31	625	635	625	635	+10	+1.60	3,900	-
[6545]	25/10/30	630	630	625	625	-5	-0.79	6,400	-
[6545]	25/10/29	637	638	627	630	-6	-0.94	5,900	-
[6545]	25/10/28	645	646	636	636	-6	-0.93	4,400	-
[6545]	25/10/27	634	646	634	642	+1	+0.16	5,500	-
[6545]	25/10/24	635	642	635	641	+4	+0.63	5,600	-
[6545]	25/10/23	637	650	634	637	-9	-1.39	10,100	-
[6545]	25/10/22	643	653	642	646	+5	+0.78	4,100	-
[6545]	25/10/21	637	642	628	641	+14	+2.23	11,100	-
[6545]	25/10/20	638	644	626	627	-9	-1.42	11,600	-
[6545]	25/10/17	613	649	613	636	+24	+3.92	17,500	-
[6545]	25/10/16	623	628	612	612	-13	-2.08	13,200	-
[6545]	25/10/15	613	635	613	625	+13	+2.12	11,100	-
[6545]	25/10/14	626	626	603	612	-24	-3.77	27,700	-
[6545]	25/10/10	649	649	636	636	-13	-2.00	8,300	-
[6545]	25/10/09	654	655	645	649	-1	-0.15	6,000	-
[6545]	25/10/08	656	656	650	650	-6	-0.91	6,400	-
[6545]	25/10/07	638	656	636	656	+22	+3.47	18,300	-
[6545]	25/10/06	650	650	633	634	-1	-0.16	12,600	-
[6545]	25/10/03	640	647	635	635	-6	-0.94	6,700	-
[6545]	25/10/02	643	645	637	641	-1	-0.16	5,400	-
[6545]	25/10/01	646	646	640	642	-4	-0.62	4,100	-
[6545]	25/09/30	644	647	640	646	+2	+0.31	9,200	-
[6545]	25/09/29	652	652	642	644	-8	-1.23	9,800	-
[6545]	25/09/26	650	652	646	652	+6	+0.93	6,000	-
[6545]	25/09/25	645	651	645	646	+1	+0.16	4,900	-
[6545]	25/09/24	658	658	645	645	-9	-1.38	11,800	-
[6545]	25/09/22	655	659	650	654	-1	-0.15	8,500	-
[6545]	25/09/19	663	663	652	655	0	0.00	10,900	-
[6545]	25/09/18	661	665	655	655	0	0.00	5,600	-
[6545]	25/09/17	665	666	652	655	-15	-2.24	11,800	-
[6545]	25/09/16	655	680	650	670	+34	+5.35	44,000	-
[6545]	25/09/12	639	640	635	636	+1	+0.16	3,000	-
[6545]	25/09/11	639	639	635	635	-1	-0.16	5,900	-
[6545]	25/09/10	637	638	635	636	+2	+0.32	4,600	-
[6545]	25/09/09	634	637	634	634	+1	+0.16	6,400	-
[6545]	25/09/08	630	636	630	633	+3	+0.48	11,900	-
[6545]	25/09/05	634	638	630	630	-5	-0.79	8,000	-