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
[6561]	26/10/29	790	794	774	779	-12.0	-1.52	13,800	9,780,711,424
[6561]	26/10/28	796	797	791	791	-5.0	-0.63	5,100	9,931,377,664
[6561]	26/10/27	790	797	789	796	+5.0	+0.63	7,100	9,994,155,008
[6561]	26/10/26	794	794	790	791	-3.0	-0.38	2,700	9,931,377,664
[6561]	26/10/23	804	804	791	794	-2.0	-0.25	7,300	9,969,044,480
[6561]	26/10/22	803	813	796	796	-5.0	-0.62	10,300	9,994,155,008
[6561]	26/10/21	800	806	800	801	+1.0	+0.12	8,400	10,056,932,352
[6561]	26/10/20	810	821	800	800	-12.0	-1.48	26,600	10,044,377,088
[6561]	26/10/19	835	835	812	812	+7.0	+0.87	14,100	10,195,042,304
[6561]	26/10/16	804	814	804	805	+1.0	+0.12	3,600	10,107,154,432
[6561]	26/10/15	820	820	804	804	-23.0	-2.78	13,400	10,094,599,168
[6561]	26/10/14	821	829	821	827	+6.0	+0.73	3,600	10,383,374,336
[6561]	26/10/13	821	836	820	821	-2.0	-0.24	3,900	10,308,041,728
[6561]	26/10/09	835	835	819	823	+3.0	+0.37	8,900	10,333,152,256
[6561]	26/10/08	826	826	810	820	+1.0	+0.12	7,200	10,295,486,464
[6561]	26/10/07	832	832	819	819	-23.0	-2.73	5,300	10,282,931,200
[6561]	26/10/06	850	850	822	842	+15.0	+1.81	13,300	10,571,706,368
[6561]	26/10/05	820	827	817	827	+7.0	+0.85	8,300	10,383,374,336
[6561]	26/10/02	829	832	820	820	-21.0	-2.50	9,500	10,295,486,464
[6561]	26/10/01	825	854	818	841	+18.0	+2.19	20,800	10,559,151,104
[6561]	26/09/30	824	827	814	823	+4.0	+0.49	8,300	10,333,152,256
[6561]	26/09/29	819	823	814	819	+2.0	+0.24	8,100	10,282,931,200
[6561]	26/09/28	821	823	816	817	-4.0	-0.49	4,600	10,257,819,648
[6561]	26/09/25	821	823	815	821	+6.0	+0.74	4,700	10,308,041,728
[6561]	26/09/24	816	830	815	815	+1.0	+0.12	11,600	10,232,709,120
[6561]	26/09/18	823	823	810	814	-3.0	-0.37	8,300	10,220,153,856
[6561]	26/09/17	811	825	811	817	+4.0	+0.49	8,800	10,257,819,648
[6561]	26/09/16	809	827	809	813	-1.0	-0.12	4,100	10,207,597,568
[6561]	26/09/15	805	814	805	814	+9.0	+1.12	4,700	10,220,153,856
[6561]	26/09/14	811	819	805	805	-6.0	-0.74	11,900	10,107,154,432
[6561]	26/09/11	817	819	805	811	-8.0	-0.98	10,400	10,182,487,040
[6561]	26/09/10	834	835	818	819	-15.0	-1.80	20,600	10,282,931,200
[6561]	26/09/09	844	847	834	834	-7.0	-0.83	5,900	10,471,263,232
[6561]	26/09/08	840	846	839	841	-1.0	-0.12	7,600	10,559,151,104
[6561]	26/09/07	845	845	838	842	-3.0	-0.36	5,000	10,571,706,368
[6561]	26/09/04	837	846	837	845	+6.0	+0.72	5,400	10,609,373,184
[6561]	26/09/03	841	852	837	839	0	+0.00	8,700	10,534,040,576
[6561]	26/09/02	857	857	838	839	-23.0	-2.67	15,000	10,534,040,576
[6561]	26/09/01	835	862	835	862	+27.0	+3.23	25,000	10,822,815,744
[6561]	26/08/31	832	836	828	835	+7.0	+0.85	6,900	10,483,818,496
[6561]	26/08/28	824	831	824	828	+3.0	+0.36	8,500	10,395,929,600
[6561]	26/08/27	820	826	820	825	+9.0	+1.10	5,700	10,358,263,808
[6561]	26/08/26	818	820	815	816	+3.0	+0.37	3,800	10,245,264,384
[6561]	26/08/25	818	819	813	813	-4.0	-0.49	3,400	10,207,597,568
[6561]	26/08/24	817	826	817	817	0	+0.00	10,400	10,257,819,648
[6561]	26/08/21	806	820	800	817	+11.0	+1.36	23,500	10,257,819,648
[6561]	26/08/20	810	810	799	806	+7.0	+0.88	11,400	10,119,709,696
[6561]	26/08/19	807	809	798	799	-8.0	-0.99	21,400	10,031,821,824
[6561]	26/08/18	809	809	802	807	-2.0	-0.25	10,700	10,132,264,960
[6561]	26/08/17	805	818	804	809	-26.0	-3.11	27,500	10,157,376,512
[6561]	26/08/14	831	840	831	835	-1.0	-0.12	12,700	10,483,818,496
[6561]	26/08/13	840	845	834	836	+1.0	+0.12	7,900	10,496,373,760
[6561]	26/08/12	845	845	835	835	-5.0	-0.60	9,100	10,483,818,496
[6561]	26/08/10	835	840	826	840	+10.0	+1.20	8,700	10,546,595,840
[6561]	26/08/07	815	831	815	830	+14.0	+1.72	3,700	10,421,041,152
[6561]	26/08/06	829	832	816	816	-13.0	-1.57	5,200	10,245,264,384
[6561]	26/08/05	812	829	812	829	+17.0	+2.09	4,200	10,408,485,888
[6561]	26/08/04	802	813	802	812	+9.0	+1.12	3,700	10,195,042,304
[6561]	26/08/03	813	813	803	803	-17.0	-2.07	15,000	10,082,042,880
[6561]	26/07/31	817	825	816	820	-2.0	-0.24	3,800	10,295,486,464
[6561]	26/07/30	819	825	818	822	+3.0	+0.37	6,900	10,320,596,992
[6561]	26/07/29	818	828	816	819	+3.0	+0.37	5,200	10,282,931,200
[6561]	26/07/28	819	833	816	816	-4.0	-0.49	13,600	10,245,264,384
[6561]	26/07/27	819	821	814	820	+1.0	+0.12	9,300	10,295,486,464
[6561]	26/07/24	821	823	817	819	-2.0	-0.24	5,800	10,282,931,200
[6561]	26/07/23	830	830	819	821	-1.0	-0.12	6,300	10,308,041,728
[6561]	26/07/22	835	839	822	822	-12.0	-1.44	3,000	10,320,596,992
[6561]	26/07/21	816	834	810	834	+22.0	+2.71	8,700	10,471,263,232
[6561]	26/07/17	843	843	812	812	-26	-3.10	11,400	-
[6561]	26/07/16	838	850	833	838	0	0.00	14,400	-
[6561]	26/07/15	838	842	834	838	+4	+0.48	5,900	-
[6561]	26/07/14	811	834	811	834	+23	+2.84	13,000	-
[6561]	26/07/13	819	841	811	811	-5	-0.61	30,600	-
[6561]	26/07/10	820	820	811	816	+8	+0.99	21,200	-
[6561]	26/07/09	801	809	801	808	+7	+0.87	4,000	-
[6561]	26/07/08	810	810	801	801	-9	-1.11	14,900	-
[6561]	26/07/07	810	815	800	810	+8	+1.00	14,200	-
[6561]	26/07/06	822	822	801	802	-13	-1.60	16,800	-
[6561]	26/07/03	786	815	786	815	+30	+3.82	15,600	-
[6561]	26/07/02	795	806	780	785	-6	-0.76	25,800	-
[6561]	26/07/01	792	795	789	791	+3	+0.38	5,900	-
[6561]	26/06/30	782	789	780	788	+11	+1.42	3,600	-
[6561]	26/06/29	790	793	771	777	-7	-0.89	18,900	-
[6561]	26/06/26	785	789	781	784	-6	-0.76	12,500	-
[6561]	26/06/25	787	791	781	790	+3	+0.38	14,400	-
[6561]	26/06/24	782	792	780	787	+5	+0.64	20,400	-
[6561]	26/06/23	790	793	779	782	-9	-1.14	42,300	-
[6561]	26/06/22	798	805	778	791	-127	-13.83	176,800	-
[6561]	26/06/19	767	919	759	918	+149	+19.38	423,000	-
[6561]	26/06/18	774	780	767	769	+2	+0.26	10,400	-
[6561]	26/06/17	770	776	766	767	-1	-0.13	5,700	-
[6561]	26/06/16	751	773	749	768	-12	-1.54	31,300	-
[6561]	26/06/15	773	784	766	780	+15	+1.96	11,100	-
[6561]	26/06/12	764	777	751	765	-1	-0.13	20,000	-
[6561]	26/06/11	782	782	762	766	-11	-1.42	5,500	-
[6561]	26/06/10	783	783	776	777	+1	+0.13	8,900	-
[6561]	26/06/09	768	778	768	776	+11	+1.44	5,800	-
[6561]	26/06/08	760	780	759	765	-8	-1.03	10,500	-
[6561]	26/06/05	764	776	764	773	+9	+1.18	9,900	-
[6561]	26/06/04	765	770	756	764	-8	-1.04	21,400	-
[6561]	26/06/03	755	784	755	772	+16	+2.12	22,100	-
[6561]	26/06/02	755	761	754	756	0	0.00	7,600	-
[6561]	26/06/01	759	770	755	756	-4	-0.53	19,900	-
[6561]	26/05/29	760	775	760	760	-1	-0.13	18,800	-
[6561]	26/05/28	761	763	761	761	0	0.00	3,300	-
[6561]	26/05/27	768	769	761	761	-4	-0.52	17,400	-
[6561]	26/05/26	768	768	765	765	-2	-0.26	3,700	-
[6561]	26/05/25	772	772	767	767	0	0.00	6,600	-
[6561]	26/05/22	770	775	767	767	-7.0	-0.90	9,300	-
[6561]	26/05/21	767	775	765	774	+8.0	+1.04	22,300	-
[6561]	26/05/20	773	777	766	766	-7.0	-0.91	12,700	-
[6561]	26/05/19	777	778	771	773	-6.0	-0.77	7,300	-
[6561]	26/05/18	786	786	765	779	-7.0	-0.89	21,600	-
[6561]	26/05/15	775	789	771	786	+9.0	+1.16	25,600	-
[6561]	26/05/14	779	780	773	777	-2.0	-0.26	21,600	-
[6561]	26/05/13	779	787	779	779	-3.0	-0.38	10,200	-
[6561]	26/05/12	781	782	778	782	+2.0	+0.26	7,400	-
[6561]	26/05/11	785	785	778	780	-5.0	-0.64	9,700	-
[6561]	26/05/08	786	786	780	785	-3.0	-0.38	14,900	-
[6561]	26/05/07	790	793	785	788	+1.0	+0.13	22,400	-
[6561]	26/05/01	790	790	781	787	-2.0	-0.25	13,100	-
[6561]	26/04/30	791	795	787	789	-4.0	-0.50	6,100	-
[6561]	26/04/28	789	800	785	793	+3.0	+0.38	10,000	-
[6561]	26/04/27	801	801	790	790	-10	-1.25	17,700	-
[6561]	26/04/24	800	802	800	800	-7	-0.87	8,200	-
[6561]	26/04/23	800	809	793	807	+5	+0.62	26,900	-
[6561]	26/04/22	802	805	800	802	-2	-0.25	7,300	-
[6561]	26/04/21	804	816	804	804	+1	+0.12	10,300	-
[6561]	26/04/20	815	818	801	803	-12	-1.47	12,200	-
[6561]	26/04/17	810	820	810	815	+7	+0.87	7,200	-
[6561]	26/04/16	803	813	803	808	+6	+0.75	14,000	-
[6561]	26/04/15	800	809	799	802	+3	+0.38	9,600	-
[6561]	26/04/14	807	810	799	799	-4	-0.50	15,400	-
[6561]	26/04/13	810	815	803	803	-9	-1.11	15,800	-
[6561]	26/04/10	826	827	810	812	-6	-0.73	6,900	-
[6561]	26/04/09	832	832	816	818	-17	-2.04	9,300	-
[6561]	26/04/08	830	844	822	835	+14	+1.71	21,700	-
[6561]	26/04/07	815	825	814	821	+11	+1.36	16,000	-
[6561]	26/04/06	804	817	804	810	+6	+0.75	6,800	-
[6561]	26/04/03	805	815	804	804	+2	+0.25	7,100	-
[6561]	26/04/02	818	823	802	802	-17	-2.08	14,800	-
[6561]	26/04/01	803	821	803	819	+16	+1.99	20,000	-
[6561]	26/03/31	800	811	797	803	+4	+0.50	11,900	-
[6561]	26/03/30	803	810	797	799	-29	-3.50	32,200	-
[6561]	26/03/27	816	836	816	828	+4	+0.49	17,500	-
[6561]	26/03/26	827	835	819	824	-9	-1.08	21,900	-
[6561]	26/03/25	810	834	810	833	+31	+3.87	36,400	-
[6561]	26/03/24	796	812	794	802	+10	+1.26	32,700	-
[6561]	26/03/23	816	820	792	792	-25	-3.06	42,700	-
[6561]	26/03/19	818	829	810	817	-1	-0.12	38,800	-
[6561]	26/03/18	809	818	805	818	+15	+1.87	22,900	-
[6561]	26/03/17	810	814	803	803	-4	-0.50	11,900	-
[6561]	26/03/16	810	810	803	807	-3	-0.37	20,900	-
[6561]	26/03/13	808	817	808	810	-13	-1.58	27,900	-
[6561]	26/03/12	841	841	817	823	-14	-1.67	31,300	-
[6561]	26/03/11	843	846	837	837	0	0.00	18,300	-
[6561]	26/03/10	822	839	821	837	+16	+1.95	16,400	-
[6561]	26/03/09	825	827	802	821	-17	-2.03	34,900	-
[6561]	26/03/06	832	842	827	838	+4	+0.48	11,500	-
[6561]	26/03/05	832	843	831	834	+17	+2.08	24,200	-
[6561]	26/03/04	820	823	804	817	-16	-1.92	60,800	-
[6561]	26/03/03	853	854	829	833	-12	-1.42	62,500	-
[6561]	26/03/02	864	875	845	845	-39	-4.41	60,200	-
[6561]	26/02/27	869	884	869	884	+20	+2.31	14,300	-
[6561]	26/02/26	863	874	858	864	+10	+1.17	19,100	-
[6561]	26/02/25	851	859	846	854	+6	+0.71	23,600	-
[6561]	26/02/24	862	862	848	848	-19	-2.19	31,900	-
[6561]	26/02/20	891	893	856	867	-13	-1.48	39,300	-
[6561]	26/02/19	875	880	854	880	+20	+2.33	39,000	-
[6561]	26/02/18	857	862	849	860	+1	+0.12	23,700	-
[6561]	26/02/17	856	859	838	859	+3	+0.35	82,200	-
[6561]	26/02/16	901	901	856	856	-58	-6.35	93,500	-
[6561]	26/02/13	920	927	903	914	-5	-0.54	27,400	-
[6561]	26/02/12	914	930	911	919	+9	+0.99	44,100	-
[6561]	26/02/10	902	919	902	910	+10	+1.11	25,100	-
[6561]	26/02/09	920	920	889	900	-12	-1.32	32,600	-
[6561]	26/02/06	916	919	912	912	-8	-0.87	5,600	-
[6561]	26/02/05	920	923	913	920	+12	+1.32	13,500	-
[6561]	26/02/04	916	928	908	908	-10	-1.09	23,100	-
[6561]	26/02/03	901	918	900	918	+17	+1.89	25,800	-
[6561]	26/02/02	888	908	888	901	+13	+1.46	17,900	-
[6561]	26/01/30	885	892	885	888	+3	+0.34	9,900	-
[6561]	26/01/29	890	893	880	885	-3	-0.34	15,500	-
[6561]	26/01/28	891	893	884	888	-9	-1.00	17,600	-
[6561]	26/01/27	903	904	892	897	-5	-0.55	13,900	-
[6561]	26/01/26	911	911	902	902	-9	-0.99	11,400	-
[6561]	26/01/23	921	925	911	911	-8	-0.87	14,500	-
[6561]	26/01/22	901	924	901	919	+18	+2.00	19,300	-
[6561]	26/01/21	895	905	889	901	0	0.00	29,800	-
[6561]	26/01/20	916	917	900	901	0	0.00	20,000	-
[6561]	26/01/19	910	910	896	901	+2	+0.22	12,400	-
[6561]	26/01/16	899	904	896	899	-3	-0.33	10,900	-
[6561]	26/01/15	897	904	894	902	+14	+1.58	20,200	-
[6561]	26/01/14	887	898	884	888	+3	+0.34	29,900	-
[6561]	26/01/13	896	897	881	885	-6	-0.67	27,300	-
[6561]	26/01/09	888	895	888	891	+2	+0.22	15,800	-
[6561]	26/01/08	890	897	887	889	-2	-0.22	24,400	-
[6561]	26/01/07	878	895	878	891	+16	+1.83	25,800	-
[6561]	26/01/06	896	903	875	875	-22	-2.45	110,400	-
[6561]	26/01/05	900	905	886	897	-3	-0.33	34,500	-
[6561]	25/12/30	912	912	896	900	-17	-1.85	29,700	-
[6561]	25/12/29	936	936	916	917	-49	-5.07	45,800	-
[6561]	25/12/26	950	969	939	966	+11	+1.15	98,500	-
[6561]	25/12/25	982	983	950	955	-18	-1.85	52,300	-
[6561]	25/12/24	960	979	955	973	+24	+2.53	44,700	-
[6561]	25/12/23	935	954	934	949	+18	+1.93	38,200	-
[6561]	25/12/22	930	934	918	931	+3	+0.32	32,500	-
[6561]	25/12/19	931	936	923	928	-4	-0.43	41,500	-
[6561]	25/12/18	912	937	908	932	+26	+2.87	31,200	-
[6561]	25/12/17	906	913	897	906	0	0.00	31,900	-
[6561]	25/12/16	899	908	889	906	+7	+0.78	37,300	-
[6561]	25/12/15	884	900	883	899	+15	+1.70	22,600	-
[6561]	25/12/12	893	899	884	884	-11	-1.23	23,700	-
[6561]	25/12/11	903	906	895	895	-7	-0.78	20,600	-
[6561]	25/12/10	909	910	902	902	-7	-0.77	16,000	-
[6561]	25/12/09	920	923	895	909	-11	-1.20	17,700	-
[6561]	25/12/08	935	935	913	920	-3	-0.33	14,000	-
[6561]	25/12/05	903	939	903	923	+18	+1.99	34,600	-
[6561]	25/12/04	893	908	893	905	+14	+1.57	31,700	-
[6561]	25/12/03	883	895	883	891	+8	+0.91	25,300	-
[6561]	25/12/02	887	890	881	883	-5	-0.56	33,600	-
[6561]	25/12/01	896	896	886	888	-9	-1.00	28,400	-
[6561]	25/11/28	900	902	894	897	-6	-0.66	22,800	-
[6561]	25/11/27	915	915	900	903	-7	-0.77	18,000	-
[6561]	25/11/26	907	910	903	910	+3	+0.33	15,200	-
[6561]	25/11/25	927	927	903	907	-5	-0.55	15,000	-
[6561]	25/11/21	883	912	883	912	+27	+3.05	26,400	-
[6561]	25/11/20	901	901	875	885	-16	-1.78	46,500	-
[6561]	25/11/19	921	921	899	901	-23	-2.49	34,900	-
[6561]	25/11/18	945	945	923	924	-26	-2.74	37,500	-
[6561]	25/11/17	980	980	948	950	-49	-4.90	59,000	-
[6561]	25/11/14	989	999	989	999	+5	+0.50	10,200	-
[6561]	25/11/13	999	999	986	994	+1	+0.10	12,200	-
[6561]	25/11/12	991	1,005	985	993	+3	+0.30	13,700	-
[6561]	25/11/11	990	1,001	989	990	-2	-0.20	13,300	-
[6561]	25/11/10	994	994	986	992	-2	-0.20	6,500	-
[6561]	25/11/07	987	1,005	987	994	+10	+1.02	12,300	-
[6561]	25/11/06	999	999	980	984	-11	-1.11	8,800	-
[6561]	25/11/05	991	996	978	995	+7	+0.71	13,500	-
[6561]	25/11/04	997	999	987	988	-2	-0.20	9,200	-
[6561]	25/10/31	995	997	986	990	-5	-0.50	3,100	-
[6561]	25/10/30	990	997	980	995	+12	+1.22	14,700	-
[6561]	25/10/29	1,000	1,003	981	983	-15	-1.50	16,600	-
[6561]	25/10/28	1,015	1,017	998	998	-20	-1.96	14,000	-
[6561]	25/10/27	1,002	1,020	1,002	1,018	+19	+1.90	14,600	-
[6561]	25/10/24	1,004	1,006	996	999	+3	+0.30	7,400	-
[6561]	25/10/23	1,000	1,007	986	996	-10	-0.99	17,800	-
[6561]	25/10/22	1,024	1,024	1,005	1,006	-8	-0.79	22,100	-
[6561]	25/10/21	1,036	1,037	1,010	1,014	-16	-1.55	18,300	-
[6561]	25/10/20	1,001	1,048	1,001	1,030	+30	+3.00	35,500	-
[6561]	25/10/17	999	1,025	990	1,000	-3	-0.30	10,200	-
[6561]	25/10/16	996	1,009	993	1,003	+7	+0.70	4,900	-
[6561]	25/10/15	976	1,009	976	996	+11	+1.12	18,000	-
[6561]	25/10/14	980	993	971	985	-20	-1.99	36,700	-
[6561]	25/10/10	1,018	1,019	1,003	1,005	-13	-1.28	17,000	-
[6561]	25/10/09	1,019	1,028	1,017	1,018	-1	-0.10	8,500	-
[6561]	25/10/08	1,030	1,040	1,018	1,019	-11	-1.07	9,400	-
[6561]	25/10/07	1,010	1,051	1,010	1,030	+14	+1.38	16,800	-
[6561]	25/10/06	1,020	1,042	1,016	1,016	-5	-0.49	24,800	-
[6561]	25/10/03	1,040	1,040	1,021	1,021	-20	-1.92	16,900	-
[6561]	25/10/02	1,057	1,065	1,035	1,041	-15	-1.42	20,700	-
[6561]	25/10/01	1,079	1,079	1,056	1,056	-23	-2.13	12,000	-
[6561]	25/09/30	1,070	1,082	1,062	1,079	+9	+0.84	10,100	-
[6561]	25/09/29	1,099	1,099	1,070	1,070	-14	-1.29	12,500	-
[6561]	25/09/26	1,060	1,087	1,059	1,084	+29	+2.75	18,800	-
[6561]	25/09/25	1,054	1,060	1,053	1,055	-3	-0.28	9,600	-
[6561]	25/09/24	1,066	1,066	1,058	1,058	-6	-0.56	12,000	-
[6561]	25/09/22	1,081	1,081	1,064	1,064	-11	-1.02	15,900	-
[6561]	25/09/19	1,085	1,086	1,074	1,075	-1	-0.09	7,800	-
[6561]	25/09/18	1,082	1,090	1,074	1,076	-5	-0.46	14,700	-
[6561]	25/09/17	1,086	1,087	1,081	1,081	-6	-0.55	11,100	-
[6561]	25/09/16	1,092	1,093	1,086	1,087	-5	-0.46	13,600	-
[6561]	25/09/12	1,107	1,107	1,090	1,092	+4	+0.37	8,000	-
[6561]	25/09/11	1,092	1,092	1,087	1,088	+3	+0.28	6,400	-
[6561]	25/09/10	1,093	1,093	1,085	1,085	-11	-1.00	7,300	-
[6561]	25/09/09	1,100	1,106	1,096	1,096	0	0.00	4,700	-
[6561]	25/09/08	1,100	1,112	1,096	1,096	+2	+0.18	14,700	-
[6561]	25/09/05	1,093	1,096	1,088	1,094	+6	+0.55	6,500	-