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
[6551]	26/10/29	601	605	600	600	0	+0.00	11,900	5,001,621,504
[6551]	26/10/28	601	605	598	600	-1.0	-0.17	5,800	5,001,621,504
[6551]	26/10/27	601	605	596	601	-4.0	-0.66	7,900	5,009,957,888
[6551]	26/10/26	600	605	599	605	+9.0	+1.51	8,500	5,043,301,888
[6551]	26/10/23	602	606	595	596	-8.0	-1.32	9,300	4,968,277,504
[6551]	26/10/22	599	609	598	604	+3.0	+0.50	12,600	5,034,965,504
[6551]	26/10/21	604	606	598	601	0	+0.00	7,000	5,009,957,888
[6551]	26/10/20	600	605	592	601	+1.0	+0.17	17,200	5,009,957,888
[6551]	26/10/19	603	605	600	600	-3.0	-0.50	20,300	5,001,621,504
[6551]	26/10/16	609	609	603	603	-1.0	-0.17	9,500	5,026,629,632
[6551]	26/10/15	611	611	604	604	-11.0	-1.79	10,200	5,034,965,504
[6551]	26/10/14	617	619	614	615	-1.0	-0.16	12,900	5,126,662,144
[6551]	26/10/13	604	616	600	616	+2.0	+0.33	14,700	5,134,998,016
[6551]	26/10/09	608	619	608	614	+4.0	+0.66	11,300	5,118,326,272
[6551]	26/10/08	610	613	610	610	-1.0	-0.16	7,600	5,084,981,760
[6551]	26/10/07	603	613	603	611	+7.0	+1.16	12,800	5,093,318,144
[6551]	26/10/06	608	611	604	604	-2.0	-0.33	5,400	5,034,965,504
[6551]	26/10/05	600	610	596	606	+3.0	+0.50	14,300	5,051,637,760
[6551]	26/10/02	606	606	602	603	-3.0	-0.50	15,700	5,026,629,632
[6551]	26/10/01	611	615	603	606	-5.0	-0.82	8,300	5,051,637,760
[6551]	26/09/30	602	615	594	611	+9.0	+1.50	21,500	5,093,318,144
[6551]	26/09/29	592	606	592	602	-3.0	-0.50	39,500	5,018,293,760
[6551]	26/09/28	607	607	597	605	-1.0	-0.17	156,700	5,043,301,888
[6551]	26/09/25	609	615	606	606	-4.0	-0.66	33,600	5,051,637,760
[6551]	26/09/24	622	623	609	610	-10.0	-1.61	28,900	5,084,981,760
[6551]	26/09/18	614	620	612	620	+9.0	+1.47	18,300	5,168,342,528
[6551]	26/09/17	617	619	611	611	-5.0	-0.81	10,700	5,093,318,144
[6551]	26/09/16	622	623	616	616	-4.0	-0.65	15,100	5,134,998,016
[6551]	26/09/15	620	623	616	620	0	+0.00	11,000	5,168,342,528
[6551]	26/09/14	606	622	606	620	+12.0	+1.97	11,600	5,168,342,528
[6551]	26/09/11	600	609	599	608	+3.0	+0.50	12,500	5,068,310,016
[6551]	26/09/10	606	610	601	605	+3.0	+0.50	15,100	5,043,301,888
[6551]	26/09/09	608	615	598	602	-11.0	-1.79	38,500	5,018,293,760
[6551]	26/09/08	615	621	612	613	-6.0	-0.97	12,100	5,109,989,888
[6551]	26/09/07	629	630	617	619	-10.0	-1.59	10,200	5,160,006,144
[6551]	26/09/04	628	637	628	629	-2.0	-0.32	14,200	5,243,366,400
[6551]	26/09/03	637	639	630	631	+2.0	+0.32	12,000	5,260,038,656
[6551]	26/09/02	629	636	625	629	+1.0	+0.16	30,800	5,243,366,400
[6551]	26/09/01	638	638	626	628	-9.0	-1.41	16,800	5,235,030,528
[6551]	26/08/31	628	637	619	637	+14.0	+2.25	27,200	5,310,054,912
[6551]	26/08/28	620	627	618	623	+1.0	+0.16	13,000	5,193,350,656
[6551]	26/08/27	617	622	616	622	+5.0	+0.81	8,900	5,185,014,272
[6551]	26/08/26	615	621	615	617	+2.0	+0.33	6,300	5,143,334,400
[6551]	26/08/25	623	625	612	615	-8.0	-1.28	11,400	5,126,662,144
[6551]	26/08/24	622	626	621	623	+2.0	+0.32	11,400	5,193,350,656
[6551]	26/08/21	620	622	617	621	+2.0	+0.32	7,300	5,176,678,400
[6551]	26/08/20	600	619	600	619	+15.0	+2.48	11,300	5,160,006,144
[6551]	26/08/19	607	613	595	604	-3.0	-0.49	43,100	5,034,965,504
[6551]	26/08/18	621	621	606	607	-15.0	-2.41	36,100	5,059,973,632
[6551]	26/08/17	620	622	612	622	+2.0	+0.32	18,200	5,185,014,272
[6551]	26/08/14	601	622	600	620	+26.0	+4.38	35,000	5,168,342,528
[6551]	26/08/13	595	602	592	594	+4.0	+0.68	27,900	4,951,605,248
[6551]	26/08/12	581	596	581	590	+9.0	+1.55	20,800	4,918,261,248
[6551]	26/08/10	587	595	581	581	-6.0	-1.02	24,500	4,843,236,864
[6551]	26/08/07	572	587	564	587	-1.0	-0.17	61,600	4,893,253,120
[6551]	26/08/06	598	601	585	588	-11.0	-1.84	64,600	4,901,588,992
[6551]	26/08/05	599	602	596	599	+1.0	+0.17	11,400	4,993,285,632
[6551]	26/08/04	600	605	598	598	-7.0	-1.16	18,000	4,984,949,760
[6551]	26/08/03	604	607	598	605	-5.0	-0.82	20,300	5,043,301,888
[6551]	26/07/31	610	610	595	610	0	+0.00	27,800	5,084,981,760
[6551]	26/07/30	596	617	596	610	+15.0	+2.52	52,500	5,084,981,760
[6551]	26/07/29	593	595	590	595	+5.0	+0.85	14,000	4,959,941,632
[6551]	26/07/28	590	596	586	590	+3.0	+0.51	14,100	4,918,261,248
[6551]	26/07/27	596	597	587	587	-1.0	-0.17	17,500	4,893,253,120
[6551]	26/07/24	585	596	582	588	-1.0	-0.17	16,200	4,901,588,992
[6551]	26/07/23	580	593	580	589	+9.0	+1.55	19,900	4,909,925,376
[6551]	26/07/22	580	585	579	580	0	+0.00	13,700	4,834,900,992
[6551]	26/07/21	585	598	575	580	+7.0	+1.22	53,100	4,834,900,992
[6551]	26/07/17	579	584	566	573	-1	-0.17	37,200	-
[6551]	26/07/16	571	579	564	574	+8	+1.41	43,500	-
[6551]	26/07/15	567	570	562	566	-1	-0.18	15,500	-
[6551]	26/07/14	560	568	560	567	+7	+1.25	16,100	-
[6551]	26/07/13	565	567	556	560	-1	-0.18	7,700	-
[6551]	26/07/10	562	565	560	561	+8	+1.45	8,700	-
[6551]	26/07/09	555	556	550	553	-2	-0.36	9,800	-
[6551]	26/07/08	558	565	555	555	-2	-0.36	5,900	-
[6551]	26/07/07	566	567	556	557	-4	-0.71	15,000	-
[6551]	26/07/06	561	565	559	561	+2	+0.36	16,900	-
[6551]	26/07/03	548	560	548	559	+12	+2.19	13,800	-
[6551]	26/07/02	540	547	540	547	+7	+1.30	8,200	-
[6551]	26/07/01	545	549	536	540	-3	-0.55	12,900	-
[6551]	26/06/30	536	543	532	543	+8	+1.50	7,500	-
[6551]	26/06/29	535	549	535	535	+5	+0.94	18,200	-
[6551]	26/06/26	530	535	528	530	+2	+0.38	6,300	-
[6551]	26/06/25	528	530	526	528	+3	+0.57	9,300	-
[6551]	26/06/24	526	537	525	525	-1	-0.19	13,600	-
[6551]	26/06/23	535	535	525	526	-9	-1.68	17,800	-
[6551]	26/06/22	536	549	531	535	+5	+0.94	36,000	-
[6551]	26/06/19	528	533	528	530	+1	+0.19	8,500	-
[6551]	26/06/18	521	532	521	529	+7	+1.34	15,200	-
[6551]	26/06/17	513	530	510	522	+2	+0.38	46,100	-
[6551]	26/06/16	518	523	516	520	+4	+0.78	17,700	-
[6551]	26/06/15	523	525	516	516	-11	-2.09	32,500	-
[6551]	26/06/12	516	530	515	527	+11	+2.13	27,400	-
[6551]	26/06/11	517	524	512	516	-10	-1.90	38,000	-
[6551]	26/06/10	524	531	515	526	+2	+0.38	38,800	-
[6551]	26/06/09	533	533	523	524	+1	+0.19	10,400	-
[6551]	26/06/08	531	532	521	523	-9	-1.69	45,300	-
[6551]	26/06/05	534	544	532	532	-2	-0.37	7,500	-
[6551]	26/06/04	535	545	533	534	-3	-0.56	14,800	-
[6551]	26/06/03	535	543	521	537	-1	-0.19	31,700	-
[6551]	26/06/02	540	542	528	538	-2	-0.37	27,000	-
[6551]	26/06/01	545	545	529	540	+1	+0.19	28,800	-
[6551]	26/05/29	536	549	536	539	+2	+0.37	27,800	-
[6551]	26/05/28	545	548	532	537	-10	-1.83	43,800	-
[6551]	26/05/27	562	562	544	547	-14	-2.50	32,300	-
[6551]	26/05/26	555	562	547	561	+6	+1.08	38,200	-
[6551]	26/05/25	556	556	547	555	+5	+0.91	25,700	-
[6551]	26/05/22	548	554	543	550	+6.0	+1.10	19,200	-
[6551]	26/05/21	531	544	531	544	+15.0	+2.84	29,800	-
[6551]	26/05/20	530	530	518	529	-1.0	-0.19	56,900	-
[6551]	26/05/19	537	539	524	530	+3.0	+0.57	50,600	-
[6551]	26/05/18	549	549	518	527	-7.0	-1.31	89,800	-
[6551]	26/05/15	541	541	525	534	-30.0	-5.32	184,700	-
[6551]	26/05/14	577	585	564	564	-100.0	-15.06	249,500	-
[6551]	26/05/13	652	664	647	664	+15.0	+2.31	23,000	-
[6551]	26/05/12	658	660	644	649	-5.0	-0.76	29,900	-
[6551]	26/05/11	650	655	644	654	+8.0	+1.24	21,900	-
[6551]	26/05/08	642	649	636	646	+2.0	+0.31	20,800	-
[6551]	26/05/07	648	651	638	644	+1.0	+0.16	48,900	-
[6551]	26/05/01	653	653	642	643	-15.0	-2.28	42,200	-
[6551]	26/04/30	661	661	651	658	-1.0	-0.15	13,800	-
[6551]	26/04/28	660	665	658	659	-2.0	-0.30	8,200	-
[6551]	26/04/27	662	667	660	661	-1	-0.15	11,500	-
[6551]	26/04/24	673	673	660	662	-10	-1.49	15,800	-
[6551]	26/04/23	672	674	663	672	0	0.00	19,700	-
[6551]	26/04/22	684	684	668	672	-13	-1.90	15,300	-
[6551]	26/04/21	679	685	670	685	+10	+1.48	21,700	-
[6551]	26/04/20	664	678	661	675	+11	+1.66	30,900	-
[6551]	26/04/17	664	665	658	664	0	0.00	11,100	-
[6551]	26/04/16	660	667	656	664	+8	+1.22	32,200	-
[6551]	26/04/15	663	663	653	656	-4	-0.61	23,800	-
[6551]	26/04/14	662	663	649	660	+8	+1.23	47,900	-
[6551]	26/04/13	670	670	649	652	-14	-2.10	65,900	-
[6551]	26/04/10	684	684	665	666	-13	-1.91	43,500	-
[6551]	26/04/09	686	693	678	679	-9	-1.31	9,400	-
[6551]	26/04/08	682	690	677	688	+15	+2.23	15,900	-
[6551]	26/04/07	683	683	673	673	-7	-1.03	19,200	-
[6551]	26/04/06	685	685	677	680	-5	-0.73	13,300	-
[6551]	26/04/03	671	685	671	685	+14	+2.09	19,100	-
[6551]	26/04/02	672	679	663	671	-5	-0.74	25,800	-
[6551]	26/04/01	680	680	666	676	+6	+0.90	45,400	-
[6551]	26/03/31	685	689	670	670	-17	-2.47	27,200	-
[6551]	26/03/30	682	690	682	687	-19	-2.69	30,100	-
[6551]	26/03/27	711	711	705	706	+6	+0.86	38,600	-
[6551]	26/03/26	710	710	699	700	-10	-1.41	12,600	-
[6551]	26/03/25	706	713	705	710	+14	+2.01	23,600	-
[6551]	26/03/24	698	698	693	696	+8	+1.16	7,300	-
[6551]	26/03/23	701	701	685	688	-14	-1.99	49,000	-
[6551]	26/03/19	712	713	698	702	-12	-1.68	30,400	-
[6551]	26/03/18	710	714	708	714	+9	+1.28	12,600	-
[6551]	26/03/17	707	712	703	705	-4	-0.56	14,900	-
[6551]	26/03/16	709	711	705	709	+3	+0.42	13,100	-
[6551]	26/03/13	701	708	698	706	+4	+0.57	10,600	-
[6551]	26/03/12	716	716	699	702	-18	-2.50	31,200	-
[6551]	26/03/11	718	724	718	720	+6	+0.84	19,700	-
[6551]	26/03/10	715	719	706	714	+14	+2.00	20,900	-
[6551]	26/03/09	707	707	689	700	-19	-2.64	30,500	-
[6551]	26/03/06	710	720	704	719	+2	+0.28	15,400	-
[6551]	26/03/05	696	721	696	717	+35	+5.13	49,800	-
[6551]	26/03/04	690	701	675	682	-22	-3.13	94,900	-
[6551]	26/03/03	729	729	700	704	-24	-3.30	83,900	-
[6551]	26/03/02	740	743	726	728	-12	-1.62	66,300	-
[6551]	26/02/27	719	740	716	740	+29	+4.08	73,100	-
[6551]	26/02/26	701	712	699	711	+14	+2.01	29,200	-
[6551]	26/02/25	695	704	691	697	+3	+0.43	28,100	-
[6551]	26/02/24	686	695	682	694	+8	+1.17	22,100	-
[6551]	26/02/20	690	691	681	686	-8	-1.15	24,500	-
[6551]	26/02/19	703	703	690	694	-9	-1.28	29,300	-
[6551]	26/02/18	704	706	696	703	-3	-0.42	21,000	-
[6551]	26/02/17	688	707	685	706	+18	+2.62	37,200	-
[6551]	26/02/16	686	689	675	688	+6	+0.88	50,900	-
[6551]	26/02/13	701	702	680	682	-25	-3.54	94,000	-
[6551]	26/02/12	701	710	693	707	+16	+2.32	45,300	-
[6551]	26/02/10	707	716	687	691	-23	-3.22	183,400	-
[6551]	26/02/09	711	726	703	714	+3	+0.42	110,100	-
[6551]	26/02/06	743	743	711	711	-35	-4.69	91,800	-
[6551]	26/02/05	740	751	736	746	+3	+0.40	22,500	-
[6551]	26/02/04	745	749	735	743	-5	-0.67	24,200	-
[6551]	26/02/03	752	752	747	748	-1	-0.13	12,700	-
[6551]	26/02/02	754	763	749	749	0	0.00	14,500	-
[6551]	26/01/30	745	755	737	749	+8	+1.08	14,300	-
[6551]	26/01/29	744	746	735	741	-3	-0.40	16,900	-
[6551]	26/01/28	755	755	741	744	-9	-1.20	16,300	-
[6551]	26/01/27	760	762	741	753	-3	-0.40	28,800	-
[6551]	26/01/26	783	783	751	756	-28	-3.57	60,200	-
[6551]	26/01/23	741	784	741	784	+54	+7.40	77,100	-
[6551]	26/01/22	723	731	723	730	+7	+0.97	8,800	-
[6551]	26/01/21	725	727	720	723	-4	-0.55	18,900	-
[6551]	26/01/20	734	734	725	727	-11	-1.49	24,700	-
[6551]	26/01/19	742	749	733	738	-12	-1.60	30,000	-
[6551]	26/01/16	743	750	740	750	+9	+1.21	11,600	-
[6551]	26/01/15	738	741	734	741	+7	+0.95	8,300	-
[6551]	26/01/14	748	748	733	734	-14	-1.87	19,300	-
[6551]	26/01/13	755	755	738	748	-4	-0.53	27,200	-
[6551]	26/01/09	756	759	752	752	0	0.00	7,700	-
[6551]	26/01/08	762	764	752	752	-5	-0.66	7,900	-
[6551]	26/01/07	753	763	752	757	+1	+0.13	13,800	-
[6551]	26/01/06	750	759	749	756	+10	+1.34	9,700	-
[6551]	26/01/05	755	757	744	746	-6	-0.80	14,900	-
[6551]	25/12/30	757	759	749	752	-5	-0.66	12,500	-
[6551]	25/12/29	743	757	740	757	+17	+2.30	9,700	-
[6551]	25/12/26	741	744	738	740	-2	-0.27	19,700	-
[6551]	25/12/25	752	752	740	742	-10	-1.33	27,400	-
[6551]	25/12/24	734	752	734	752	+5	+0.67	33,600	-
[6551]	25/12/23	756	761	747	747	-8	-1.06	19,900	-
[6551]	25/12/22	740	755	735	755	+12	+1.62	27,800	-
[6551]	25/12/19	725	743	725	743	+14	+1.92	27,400	-
[6551]	25/12/18	729	731	724	729	+2	+0.28	29,500	-
[6551]	25/12/17	735	737	723	727	-10	-1.36	59,700	-
[6551]	25/12/16	750	750	731	737	-13	-1.73	30,500	-
[6551]	25/12/15	744	753	738	750	+6	+0.81	37,400	-
[6551]	25/12/12	750	757	730	744	-13	-1.72	62,200	-
[6551]	25/12/11	768	769	725	757	-11	-1.43	41,200	-
[6551]	25/12/10	781	784	767	768	-12	-1.54	19,800	-
[6551]	25/12/09	800	800	780	780	-20	-2.50	16,200	-
[6551]	25/12/08	790	800	787	800	+7	+0.88	19,300	-
[6551]	25/12/05	795	795	787	793	-4	-0.50	7,600	-
[6551]	25/12/04	805	807	795	797	-5	-0.62	7,800	-
[6551]	25/12/03	808	808	791	802	0	0.00	17,800	-
[6551]	25/12/02	796	802	792	802	+9	+1.13	15,400	-
[6551]	25/12/01	820	820	793	793	-25	-3.06	18,800	-
[6551]	25/11/28	800	818	800	818	+20	+2.51	27,700	-
[6551]	25/11/27	795	800	795	798	+5	+0.63	11,800	-
[6551]	25/11/26	794	799	791	793	+3	+0.38	9,700	-
[6551]	25/11/25	791	800	788	790	+6	+0.77	18,800	-
[6551]	25/11/21	770	788	770	784	-1	-0.13	19,000	-
[6551]	25/11/20	765	792	765	785	+22	+2.88	42,200	-
[6551]	25/11/19	759	771	758	763	+9	+1.19	21,900	-
[6551]	25/11/18	754	765	754	754	-5	-0.66	39,400	-
[6551]	25/11/17	779	780	755	759	-18	-2.32	54,500	-
[6551]	25/11/14	784	785	775	777	-7	-0.89	25,100	-
[6551]	25/11/13	797	800	781	784	-14	-1.75	27,900	-
[6551]	25/11/12	792	813	782	798	+6	+0.76	66,900	-
[6551]	25/11/11	800	800	775	792	-14	-1.74	114,400	-
[6551]	25/11/10	807	820	801	806	+14	+1.77	65,000	-
[6551]	25/11/07	793	799	787	792	-2	-0.25	25,300	-
[6551]	25/11/06	790	794	782	794	+11	+1.40	31,600	-
[6551]	25/11/05	789	792	762	783	-13	-1.63	40,100	-
[6551]	25/11/04	817	817	790	796	-6	-0.75	38,500	-
[6551]	25/10/31	825	829	798	802	+16	+2.04	101,200	-
[6551]	25/10/30	755	786	755	786	+21	+2.75	20,700	-
[6551]	25/10/29	788	788	756	765	-20	-2.55	63,900	-
[6551]	25/10/28	811	811	783	785	-19	-2.36	23,900	-
[6551]	25/10/27	814	816	797	804	+4	+0.50	21,700	-
[6551]	25/10/24	813	813	791	800	-8	-0.99	22,500	-
[6551]	25/10/23	794	815	789	808	+19	+2.41	33,300	-
[6551]	25/10/22	789	793	783	789	+5	+0.64	26,700	-
[6551]	25/10/21	785	794	782	784	+10	+1.29	18,300	-
[6551]	25/10/20	780	784	773	774	+6	+0.78	18,300	-
[6551]	25/10/17	780	782	762	768	-17	-2.17	17,300	-
[6551]	25/10/16	776	786	769	785	+18	+2.35	23,200	-
[6551]	25/10/15	765	781	765	767	+4	+0.52	32,400	-
[6551]	25/10/14	753	765	751	763	-5	-0.65	44,000	-
[6551]	25/10/10	793	797	768	768	-30	-3.76	61,000	-
[6551]	25/10/09	805	805	793	798	+6	+0.76	13,100	-
[6551]	25/10/08	809	809	791	792	-10	-1.25	16,600	-
[6551]	25/10/07	803	812	790	802	+2	+0.25	25,800	-
[6551]	25/10/06	792	814	787	800	+5	+0.63	41,500	-
[6551]	25/10/03	777	795	776	795	+30	+3.92	25,000	-
[6551]	25/10/02	789	797	765	765	-22	-2.80	124,800	-
[6551]	25/10/01	812	812	786	787	-23	-2.84	58,000	-
[6551]	25/09/30	813	816	802	810	-3	-0.37	20,800	-
[6551]	25/09/29	798	836	795	813	+7	+0.87	76,200	-
[6551]	25/09/26	800	818	800	806	+6	+0.75	60,200	-
[6551]	25/09/25	814	814	800	800	-12	-1.48	16,100	-
[6551]	25/09/24	818	818	803	812	-10	-1.22	24,300	-
[6551]	25/09/22	811	827	811	822	+17	+2.11	25,900	-
[6551]	25/09/19	819	825	805	805	-5	-0.62	18,300	-
[6551]	25/09/18	807	822	800	810	-7	-0.86	48,200	-
[6551]	25/09/17	819	822	811	817	+2	+0.25	19,100	-
[6551]	25/09/16	811	821	801	815	+2	+0.25	73,600	-
[6551]	25/09/12	837	837	813	813	-24	-2.87	51,100	-
[6551]	25/09/11	850	850	835	837	-8	-0.95	19,000	-
[6551]	25/09/10	835	850	834	845	+11	+1.32	18,400	-
[6551]	25/09/09	848	849	834	834	-14	-1.65	21,300	-
[6551]	25/09/08	852	866	838	848	+7	+0.83	30,900	-
[6551]	25/09/05	849	849	837	841	+1	+0.12	16,100	-