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
[6548]	26/10/29	114	115	113	115	-2.0	-1.71	6,700	2,273,376,512
[6548]	26/10/28	119	119	112	117	+2.0	+1.74	16,400	2,312,913,664
[6548]	26/10/27	120	123	115	115	-9.0	-7.26	41,500	2,273,376,512
[6548]	26/10/26	115	125	110	124	+5.0	+4.20	53,500	2,451,292,928
[6548]	26/10/23	110	125	108	119	+9.0	+8.18	177,100	2,352,450,560
[6548]	26/10/22	114	114	110	110	-3.0	-2.65	11,900	2,174,534,144
[6548]	26/10/21	111	113	111	113	+2.0	+1.80	3,500	2,233,839,616
[6548]	26/10/20	115	115	111	111	-3.0	-2.63	12,500	2,194,302,720
[6548]	26/10/19	114	117	114	114	-2.0	-1.72	12,300	2,253,608,192
[6548]	26/10/16	113	117	113	116	+3.0	+2.65	6,000	2,293,145,088
[6548]	26/10/15	117	118	113	113	-4.0	-3.42	24,600	2,233,839,616
[6548]	26/10/14	117	119	117	117	-3.0	-2.50	3,900	2,312,913,664
[6548]	26/10/13	118	120	116	120	0	+0.00	13,300	2,372,219,136
[6548]	26/10/09	120	121	120	120	-1.0	-0.83	9,800	2,372,219,136
[6548]	26/10/08	121	124	121	121	0	+0.00	7,100	2,391,987,456
[6548]	26/10/07	121	124	121	121	-2.0	-1.63	14,400	2,391,987,456
[6548]	26/10/06	124	124	122	123	+1.0	+0.82	6,900	2,431,524,608
[6548]	26/10/05	123	123	120	122	-1.0	-0.81	12,300	2,411,756,032
[6548]	26/10/02	124	124	121	123	+1.0	+0.82	7,900	2,431,524,608
[6548]	26/10/01	122	123	119	122	0	+0.00	45,100	2,411,756,032
[6548]	26/09/30	127	127	122	122	-3.0	-2.40	51,100	2,411,756,032
[6548]	26/09/29	126	128	123	125	-2.0	-1.57	34,000	2,471,061,504
[6548]	26/09/28	127	131	126	127	0	+0.00	35,600	2,510,598,400
[6548]	26/09/25	123	127	123	127	+4.0	+3.25	12,500	2,510,598,400
[6548]	26/09/24	128	128	123	123	-1.0	-0.81	48,600	2,431,524,608
[6548]	26/09/18	127	127	123	124	-3.0	-2.36	47,900	2,451,292,928
[6548]	26/09/17	129	129	124	127	+1.0	+0.79	24,400	2,510,598,400
[6548]	26/09/16	127	129	125	126	-2.0	-1.56	19,400	2,490,830,080
[6548]	26/09/15	132	132	127	128	-4.0	-3.03	48,700	2,530,366,976
[6548]	26/09/14	129	138	127	132	+8.0	+6.45	247,900	2,609,441,024
[6548]	26/09/11	126	128	121	124	-3.0	-2.36	136,000	2,451,292,928
[6548]	26/09/10	119	149	118	127	+8.0	+6.72	1,216,300	2,510,598,400
[6548]	26/09/09	133	137	115	119	-14.0	-10.53	284,800	2,352,450,560
[6548]	26/09/08	131	134	127	133	+2.0	+1.53	64,700	2,629,209,344
[6548]	26/09/07	125	132	122	131	+9.0	+7.38	121,600	2,589,672,448
[6548]	26/09/04	120	122	118	122	+2.0	+1.67	39,600	2,411,756,032
[6548]	26/09/03	119	121	118	120	+1.0	+0.84	29,400	2,372,219,136
[6548]	26/09/02	120	121	119	119	-1.0	-0.83	29,000	2,352,450,560
[6548]	26/09/01	125	125	118	120	-2.0	-1.64	24,400	2,372,219,136
[6548]	26/08/31	113	125	113	122	+4.0	+3.39	169,700	2,411,756,032
[6548]	26/08/28	118	121	117	118	+4.0	+3.51	86,800	2,332,681,984
[6548]	26/08/27	113	117	111	114	+1.0	+0.88	63,800	2,253,608,192
[6548]	26/08/26	117	119	113	113	-3.0	-2.59	68,700	2,233,839,616
[6548]	26/08/25	116	119	114	116	-1.0	-0.85	67,200	2,293,145,088
[6548]	26/08/24	118	125	112	117	+4.0	+3.54	157,200	2,312,913,664
[6548]	26/08/21	113	114	112	113	+1.0	+0.89	23,100	2,233,840,128
[6548]	26/08/20	111	113	111	112	+1.0	+0.90	19,900	2,214,071,552
[6548]	26/08/19	111	111	110	111	-1.0	-0.89	20,700	2,194,302,976
[6548]	26/08/18	110	112	110	112	+2.0	+1.82	58,000	2,214,071,552
[6548]	26/08/17	109	113	109	110	0	+0.00	35,500	2,174,534,656
[6548]	26/08/14	106	113	106	110	+1.0	+0.92	76,100	2,174,534,656
[6548]	26/08/13	112	112	107	109	-3.0	-2.68	69,800	2,154,766,080
[6548]	26/08/12	110	112	109	112	+2.0	+1.82	41,800	2,214,071,552
[6548]	26/08/10	108	122	107	110	+6.0	+5.77	626,800	2,174,534,656
[6548]	26/08/07	107	107	103	104	-2.0	-1.89	22,300	2,055,923,584
[6548]	26/08/06	104	107	103	106	0	+0.00	33,100	2,095,460,608
[6548]	26/08/05	108	108	104	106	-2.0	-1.85	39,000	2,095,460,608
[6548]	26/08/04	109	110	107	108	-1.0	-0.92	33,400	2,134,997,504
[6548]	26/08/03	111	111	105	109	-1.0	-0.91	53,600	2,154,766,080
[6548]	26/07/31	105	111	102	110	+5.0	+4.76	98,100	2,174,534,656
[6548]	26/07/30	106	106	101	105	-1.0	-0.94	78,100	2,095,460,608
[6548]	26/07/29	119	119	106	106	-12.0	-10.17	164,100	2,095,460,608
[6548]	26/07/28	115	118	107	118	0	+0.00	420,000	2,332,682,496
[6548]	26/07/27	113	137	113	118	+10.0	+9.26	1,785,400	2,332,682,496
[6548]	26/07/24	104	146	100	108	+6.0	+5.88	3,345,600	2,134,997,504
[6548]	26/07/23	100	103	97	102	0	+0.00	26,300	2,016,386,560
[6548]	26/07/22	97	102	97	102	+2.0	+2.00	34,800	2,016,386,560
[6548]	26/07/21	95	106	95	100	+7.0	+7.53	193,400	1,976,849,664
[6548]	26/07/17	96	96	92	93	-3	-3.13	51,200	-
[6548]	26/07/16	96	97	96	96	0	0.00	9,700	-
[6548]	26/07/15	98	98	95	96	0	0.00	7,800	-
[6548]	26/07/14	95	99	95	96	0	0.00	46,100	-
[6548]	26/07/13	96	97	96	96	0	0.00	17,100	-
[6548]	26/07/10	97	98	96	96	-1	-1.03	9,400	-
[6548]	26/07/09	97	97	96	97	0	0.00	13,200	-
[6548]	26/07/08	97	98	97	97	0	0.00	3,800	-
[6548]	26/07/07	96	97	96	97	0	0.00	26,700	-
[6548]	26/07/06	101	101	95	97	+1	+1.04	40,900	-
[6548]	26/07/03	94	96	93	96	+2	+2.13	20,300	-
[6548]	26/07/02	97	99	94	94	+1	+1.08	74,500	-
[6548]	26/07/01	90	96	89	93	+4	+4.49	90,700	-
[6548]	26/06/30	91	93	88	89	-1	-1.11	37,800	-
[6548]	26/06/29	88	90	86	90	+2	+2.27	62,100	-
[6548]	26/06/26	88	93	88	88	-2	-2.22	79,000	-
[6548]	26/06/25	92	93	89	90	0	0.00	299,400	-
[6548]	26/06/24	95	96	89	90	-5	-5.26	145,700	-
[6548]	26/06/23	98	100	95	95	-1	-1.04	132,800	-
[6548]	26/06/22	96	98	95	96	-1	-1.03	65,600	-
[6548]	26/06/19	101	113	97	97	-4	-3.96	606,400	-
[6548]	26/06/18	105	107	100	101	-1	-0.98	439,200	-
[6548]	26/06/17	104	107	100	102	-5	-4.67	367,000	-
[6548]	26/06/16	131	131	104	107	-29	-21.32	1,267,700	-
[6548]	26/06/15	102	148	101	136	+34	+33.33	3,819,100	-
[6548]	26/06/12	100	111	98	102	+4	+4.08	57,300	-
[6548]	26/06/11	91	99	91	98	+4	+4.26	27,600	-
[6548]	26/06/10	101	101	93	94	-7	-6.93	61,900	-
[6548]	26/06/09	106	106	101	101	-3	-2.88	27,500	-
[6548]	26/06/08	105	108	104	104	-2	-1.89	26,200	-
[6548]	26/06/05	105	108	105	106	0	0.00	11,900	-
[6548]	26/06/04	106	108	105	106	-2	-1.85	16,300	-
[6548]	26/06/03	110	111	107	108	-1	-0.92	28,900	-
[6548]	26/06/02	110	110	108	109	-1	-0.91	12,600	-
[6548]	26/06/01	112	112	107	110	0	0.00	41,500	-
[6548]	26/05/29	116	116	109	110	-8	-6.78	108,200	-
[6548]	26/05/28	110	131	109	118	+11	+10.28	1,079,000	-
[6548]	26/05/27	109	111	107	107	-7	-6.14	18,000	-
[6548]	26/05/26	111	114	109	114	+3	+2.70	14,300	-
[6548]	26/05/25	117	117	109	111	-4	-3.48	21,300	-
[6548]	26/05/22	106	115	105	115	+6.0	+5.50	37,400	-
[6548]	26/05/21	110	110	104	109	-1.0	-0.91	25,500	-
[6548]	26/05/20	111	113	108	110	-3.0	-2.65	31,200	-
[6548]	26/05/19	106	116	106	113	+9.0	+8.65	77,600	-
[6548]	26/05/18	113	117	104	104	-14.0	-11.86	69,100	-
[6548]	26/05/15	123	126	114	118	0	+0.00	43,400	-
[6548]	26/05/14	118	121	115	118	-8.0	-6.35	71,800	-
[6548]	26/05/13	127	129	124	126	0	+0.00	28,000	-
[6548]	26/05/12	125	129	125	126	-2.0	-1.56	36,600	-
[6548]	26/05/11	131	131	127	128	-3.0	-2.29	34,000	-
[6548]	26/05/08	129	132	129	131	0	+0.00	11,200	-
[6548]	26/05/07	131	133	130	131	0	+0.00	27,400	-
[6548]	26/05/01	128	131	128	131	+1.0	+0.77	12,600	-
[6548]	26/04/30	130	131	129	130	-3.0	-2.26	35,600	-
[6548]	26/04/28	133	134	132	133	-2.0	-1.48	31,300	-
[6548]	26/04/27	136	137	133	135	-2	-1.46	35,600	-
[6548]	26/04/24	139	139	136	137	-1	-0.72	21,200	-
[6548]	26/04/23	143	143	137	138	-6	-4.17	30,400	-
[6548]	26/04/22	146	146	143	144	-2	-1.37	14,900	-
[6548]	26/04/21	145	147	144	146	+1	+0.69	12,100	-
[6548]	26/04/20	147	147	144	145	-3	-2.03	12,700	-
[6548]	26/04/17	145	149	145	148	+3	+2.07	13,900	-
[6548]	26/04/16	144	146	144	145	+1	+0.69	10,200	-
[6548]	26/04/15	143	146	142	144	-1	-0.69	14,000	-
[6548]	26/04/14	146	148	138	145	-1	-0.68	35,900	-
[6548]	26/04/13	150	150	145	146	-4	-2.67	16,000	-
[6548]	26/04/10	151	152	150	150	0	0.00	16,700	-
[6548]	26/04/09	143	150	143	150	+4	+2.74	51,900	-
[6548]	26/04/08	146	147	144	146	+1	+0.69	10,400	-
[6548]	26/04/07	146	147	142	145	-1	-0.68	52,800	-
[6548]	26/04/06	146	146	144	146	+1	+0.69	17,500	-
[6548]	26/04/03	143	146	143	145	+2	+1.40	23,400	-
[6548]	26/04/02	143	144	142	143	0	0.00	13,100	-
[6548]	26/04/01	138	143	138	143	+4	+2.88	21,100	-
[6548]	26/03/31	139	142	137	139	0	0.00	18,200	-
[6548]	26/03/30	135	140	135	139	-2	-1.42	19,800	-
[6548]	26/03/27	138	142	137	141	+3	+2.17	11,800	-
[6548]	26/03/26	137	143	137	138	-4	-2.82	19,700	-
[6548]	26/03/25	136	142	136	142	+7	+5.19	34,400	-
[6548]	26/03/24	135	136	134	135	+1	+0.75	8,300	-
[6548]	26/03/23	135	137	134	134	-5	-3.60	25,000	-
[6548]	26/03/19	139	141	137	139	-1	-0.71	25,500	-
[6548]	26/03/18	141	144	140	140	0	0.00	20,600	-
[6548]	26/03/17	138	141	138	140	+2	+1.45	10,300	-
[6548]	26/03/16	140	140	137	138	-3	-2.13	18,600	-
[6548]	26/03/13	141	144	141	141	-5	-3.42	43,600	-
[6548]	26/03/12	150	150	146	146	-4	-2.67	7,400	-
[6548]	26/03/11	146	152	146	150	+3	+2.04	25,000	-
[6548]	26/03/10	147	148	145	147	-1	-0.68	27,500	-
[6548]	26/03/09	144	148	141	148	-1	-0.67	32,200	-
[6548]	26/03/06	147	149	145	149	+3	+2.05	10,300	-
[6548]	26/03/05	146	150	144	146	+3	+2.10	15,700	-
[6548]	26/03/04	146	147	141	143	-4	-2.72	89,600	-
[6548]	26/03/03	150	151	146	147	-4	-2.65	87,400	-
[6548]	26/03/02	151	154	151	151	-2	-1.31	68,500	-
[6548]	26/02/27	154	155	153	153	-1	-0.65	11,200	-
[6548]	26/02/26	153	155	152	154	+1	+0.65	36,200	-
[6548]	26/02/25	159	159	152	153	-5	-3.16	48,600	-
[6548]	26/02/24	153	159	153	158	+5	+3.27	58,500	-
[6548]	26/02/20	151	156	150	153	+2	+1.32	75,300	-
[6548]	26/02/19	156	158	151	151	-6	-3.82	41,500	-
[6548]	26/02/18	155	157	152	157	+2	+1.29	66,100	-
[6548]	26/02/17	154	157	151	155	+4	+2.65	99,700	-
[6548]	26/02/16	144	155	142	151	-23	-13.22	486,900	-
[6548]	26/02/13	170	174	167	174	+1	+0.58	125,500	-
[6548]	26/02/12	171	175	167	173	+2	+1.17	164,600	-
[6548]	26/02/10	159	172	159	171	+13	+8.23	259,000	-
[6548]	26/02/09	163	166	155	158	-4	-2.47	232,200	-
[6548]	26/02/06	163	182	156	162	+3	+1.89	885,200	-
[6548]	26/02/05	153	160	153	159	+7	+4.61	90,400	-
[6548]	26/02/04	153	154	150	152	-1	-0.65	61,500	-
[6548]	26/02/03	148	153	147	153	+5	+3.38	66,900	-
[6548]	26/02/02	153	155	148	148	-5	-3.27	51,400	-
[6548]	26/01/30	153	154	150	153	0	0.00	41,100	-
[6548]	26/01/29	151	158	151	153	+5	+3.38	93,800	-
[6548]	26/01/28	157	159	148	148	-7	-4.52	96,500	-
[6548]	26/01/27	160	160	155	155	-6	-3.73	67,600	-
[6548]	26/01/26	152	161	152	161	+10	+6.62	173,200	-
[6548]	26/01/23	150	153	149	151	+1	+0.67	57,000	-
[6548]	26/01/22	148	150	147	150	+2	+1.35	15,800	-
[6548]	26/01/21	146	148	143	148	+1	+0.68	23,300	-
[6548]	26/01/20	150	150	147	147	-3	-2.00	39,900	-
[6548]	26/01/19	149	151	147	150	+4	+2.74	81,000	-
[6548]	26/01/16	151	151	146	146	-3	-2.01	64,600	-
[6548]	26/01/15	150	150	143	149	+2	+1.36	143,900	-
[6548]	26/01/14	139	166	139	147	+8	+5.76	1,178,900	-
[6548]	26/01/13	140	141	138	139	0	0.00	34,500	-
[6548]	26/01/09	136	143	136	139	+3	+2.21	64,000	-
[6548]	26/01/08	136	140	136	136	-1	-0.73	25,600	-
[6548]	26/01/07	136	138	135	137	+1	+0.74	22,900	-
[6548]	26/01/06	136	140	136	136	+2	+1.49	54,200	-
[6548]	26/01/05	139	139	133	134	-4	-2.90	47,100	-
[6548]	25/12/30	136	139	132	138	-1	-0.72	72,700	-
[6548]	25/12/29	128	139	127	139	+13	+10.32	92,700	-
[6548]	25/12/26	129	130	126	126	-2	-1.56	120,100	-
[6548]	25/12/25	130	131	127	128	-2	-1.54	99,600	-
[6548]	25/12/24	132	133	130	130	-1	-0.76	44,900	-
[6548]	25/12/23	134	135	131	131	-1	-0.76	64,500	-
[6548]	25/12/22	134	134	132	132	-2	-1.49	51,800	-
[6548]	25/12/19	132	134	131	134	+4	+3.08	31,100	-
[6548]	25/12/18	130	131	129	130	0	0.00	24,300	-
[6548]	25/12/17	133	133	130	130	-3	-2.26	38,000	-
[6548]	25/12/16	136	136	132	133	-3	-2.21	61,100	-
[6548]	25/12/15	130	137	130	136	+9	+7.09	177,800	-
[6548]	25/12/12	128	130	127	127	-3	-2.31	70,200	-
[6548]	25/12/11	133	133	127	130	-2	-1.52	65,900	-
[6548]	25/12/10	135	135	132	132	-2	-1.49	60,600	-
[6548]	25/12/09	133	138	133	134	0	0.00	69,800	-
[6548]	25/12/08	135	136	133	134	-1	-0.74	50,400	-
[6548]	25/12/05	133	138	131	135	+1	+0.75	57,100	-
[6548]	25/12/04	136	136	132	134	0	0.00	66,200	-
[6548]	25/12/03	131	136	131	134	+1	+0.75	103,100	-
[6548]	25/12/02	137	139	132	133	-5	-3.62	191,300	-
[6548]	25/12/01	142	143	137	138	-4	-2.82	167,000	-
[6548]	25/11/28	145	146	142	142	-4	-2.74	234,700	-
[6548]	25/11/27	146	147	142	146	+1	+0.69	135,900	-
[6548]	25/11/26	146	148	145	145	+2	+1.40	60,000	-
[6548]	25/11/25	152	152	142	143	-11	-7.14	334,800	-
[6548]	25/11/21	157	158	152	154	-5	-3.14	173,100	-
[6548]	25/11/20	158	161	157	159	+1	+0.63	57,800	-
[6548]	25/11/19	157	162	155	158	+2	+1.28	90,800	-
[6548]	25/11/18	161	162	156	156	-5	-3.11	158,700	-
[6548]	25/11/17	169	170	161	161	-16	-9.04	300,300	-
[6548]	25/11/14	190	194	176	177	-8	-4.32	900,100	-
[6548]	25/11/13	175	185	169	185	+9	+5.11	504,100	-
[6548]	25/11/12	161	184	161	176	+20	+12.82	2,751,700	-
[6548]	25/11/11	161	161	156	156	-6	-3.70	151,200	-
[6548]	25/11/10	159	165	155	162	-2	-1.22	422,900	-
[6548]	25/11/07	176	177	158	164	-18	-9.89	934,400	-
[6548]	25/11/06	181	208	174	182	+13	+7.69	4,384,800	-
[6548]	25/11/05	208	218	163	169	-16	-8.65	5,556,700	-
[6548]	25/11/04	139	186	139	185	+49	+36.03	6,797,400	-
[6548]	25/10/31	142	146	134	136	-7	-4.90	189,100	-
[6548]	25/10/30	145	147	143	143	-4	-2.72	32,400	-
[6548]	25/10/29	147	147	142	147	-1	-0.68	59,400	-
[6548]	25/10/28	146	149	146	148	+1	+0.68	20,000	-
[6548]	25/10/27	148	149	146	147	0	0.00	14,400	-
[6548]	25/10/24	148	149	146	147	-1	-0.68	19,900	-
[6548]	25/10/23	148	148	147	148	0	0.00	5,700	-
[6548]	25/10/22	148	149	147	148	-1	-0.67	7,600	-
[6548]	25/10/21	147	149	147	149	+1	+0.68	5,600	-
[6548]	25/10/20	147	149	146	148	+4	+2.78	47,500	-
[6548]	25/10/17	146	147	144	144	-3	-2.04	36,600	-
[6548]	25/10/16	148	148	146	147	0	0.00	14,200	-
[6548]	25/10/15	147	149	146	147	0	0.00	85,600	-
[6548]	25/10/14	146	149	146	147	-1	-0.68	47,500	-
[6548]	25/10/10	149	151	148	148	-3	-1.99	49,200	-
[6548]	25/10/09	150	152	150	151	+1	+0.67	17,000	-
[6548]	25/10/08	151	153	150	150	-1	-0.66	13,300	-
[6548]	25/10/07	154	154	151	151	-1	-0.66	35,000	-
[6548]	25/10/06	154	154	151	152	0	0.00	21,900	-
[6548]	25/10/03	149	156	149	152	+2	+1.33	45,600	-
[6548]	25/10/02	154	154	150	150	-3	-1.96	55,000	-
[6548]	25/10/01	155	157	152	153	-1	-0.65	50,100	-
[6548]	25/09/30	155	160	154	154	-4	-2.53	63,700	-
[6548]	25/09/29	155	161	155	158	+2	+1.28	70,500	-
[6548]	25/09/26	155	158	155	156	0	0.00	28,900	-
[6548]	25/09/25	157	157	156	156	-2	-1.27	18,400	-
[6548]	25/09/24	156	158	156	158	+1	+0.64	10,200	-
[6548]	25/09/22	156	158	156	157	+2	+1.29	17,400	-
[6548]	25/09/19	156	157	155	155	-2	-1.27	28,500	-
[6548]	25/09/18	158	158	156	157	0	0.00	36,500	-
[6548]	25/09/17	158	158	157	157	-2	-1.26	24,600	-
[6548]	25/09/16	157	159	156	159	0	0.00	49,000	-
[6548]	25/09/12	158	159	157	159	+2	+1.27	31,900	-
[6548]	25/09/11	159	159	157	157	-2	-1.26	8,800	-
[6548]	25/09/10	159	159	156	159	+1	+0.63	47,700	-
[6548]	25/09/09	159	159	158	158	-2	-1.25	6,400	-
[6548]	25/09/08	159	160	159	160	+1	+0.63	8,400	-
[6548]	25/09/05	159	159	157	159	+1	+0.63	11,200	-