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
[6614]	26/10/30	830	842	825	835	0	+0.00	3,400	3,665,084,672
[6614]	26/10/29	834	844	834	835	+5.0	+0.60	3,900	3,665,084,672
[6614]	26/10/28	837	838	824	830	-3.0	-0.36	4,900	3,643,138,048
[6614]	26/10/27	832	834	816	833	+31.0	+3.87	4,000	3,656,306,176
[6614]	26/10/26	803	810	802	802	-5.0	-0.62	3,800	3,520,237,056
[6614]	26/10/23	824	831	802	807	-12.0	-1.47	7,800	3,542,183,680
[6614]	26/10/22	821	821	805	819	-2.0	-0.24	8,000	3,594,855,424
[6614]	26/10/21	839	840	821	821	-18.0	-2.15	7,000	3,603,634,176
[6614]	26/10/20	828	839	805	839	+18.0	+2.19	9,800	3,682,641,920
[6614]	26/10/19	831	847	802	821	-15.0	-1.79	17,400	3,603,634,176
[6614]	26/10/16	840	848	836	836	-4.0	-0.48	4,200	3,669,474,048
[6614]	26/10/15	863	863	840	840	-15.0	-1.75	7,000	3,687,031,296
[6614]	26/10/14	861	874	855	855	-10.0	-1.16	4,700	3,752,871,168
[6614]	26/10/13	888	888	865	865	-26.0	-2.92	5,400	3,796,764,416
[6614]	26/10/09	892	895	889	891	0	+0.00	2,100	3,910,886,912
[6614]	26/10/08	890	905	880	891	+2.0	+0.22	5,700	3,910,886,912
[6614]	26/10/07	913	918	875	889	-24.0	-2.63	14,900	3,902,108,160
[6614]	26/10/06	912	915	899	913	+1.0	+0.11	10,900	4,007,451,904
[6614]	26/10/05	884	920	881	912	+31.0	+3.52	14,800	4,003,062,528
[6614]	26/10/02	868	885	868	881	-1.0	-0.11	6,100	3,866,993,664
[6614]	26/10/01	865	882	860	882	+2.0	+0.23	6,400	3,871,382,784
[6614]	26/09/30	864	880	856	880	+1.0	+0.11	4,100	3,862,604,288
[6614]	26/09/29	875	880	850	879	+4.0	+0.46	3,200	3,858,214,912
[6614]	26/09/28	870	881	869	875	+5.0	+0.57	4,400	3,840,657,664
[6614]	26/09/25	870	874	855	870	+10.0	+1.16	5,800	3,818,711,040
[6614]	26/09/24	867	868	845	860	-4.0	-0.46	10,500	3,774,817,792
[6614]	26/09/18	860	870	860	864	+1.0	+0.12	2,100	3,792,375,040
[6614]	26/09/17	864	872	863	863	0	+0.00	6,000	3,787,985,664
[6614]	26/09/16	870	870	860	863	-6.0	-0.69	2,200	3,787,985,664
[6614]	26/09/15	866	872	857	869	+4.0	+0.46	3,500	3,814,321,664
[6614]	26/09/14	876	876	860	865	+3.0	+0.35	2,400	3,796,764,416
[6614]	26/09/11	880	914	860	862	-24.0	-2.71	12,700	3,783,596,544
[6614]	26/09/10	876	886	856	886	+25.0	+2.90	9,000	3,888,940,288
[6614]	26/09/09	864	878	850	861	-3.0	-0.35	6,000	3,779,207,168
[6614]	26/09/08	874	900	864	864	-8.0	-0.92	8,500	3,792,375,040
[6614]	26/09/07	871	885	863	872	+2.0	+0.23	5,700	3,827,489,536
[6614]	26/09/04	871	871	850	870	+1.0	+0.12	7,700	3,818,711,040
[6614]	26/09/03	858	905	858	869	+11.0	+1.28	25,100	3,814,321,664
[6614]	26/09/02	860	878	845	858	-5.0	-0.58	9,100	3,766,039,040
[6614]	26/09/01	883	883	863	863	-22.0	-2.49	3,600	3,787,985,664
[6614]	26/08/31	854	890	854	885	+34.0	+4.00	14,400	3,884,550,912
[6614]	26/08/28	856	856	850	851	+4.0	+0.47	7,600	3,735,313,920
[6614]	26/08/27	843	853	829	847	-7.0	-0.82	13,200	3,717,756,672
[6614]	26/08/26	853	854	840	854	0	+0.00	3,700	3,748,481,792
[6614]	26/08/25	852	856	836	854	-6.0	-0.70	8,600	3,748,481,792
[6614]	26/08/24	871	877	857	860	-2.0	-0.23	2,900	3,774,817,792
[6614]	26/08/21	879	879	862	862	-19.0	-2.16	2,000	3,783,596,544
[6614]	26/08/20	862	881	857	881	+12.0	+1.38	40,100	3,866,993,664
[6614]	26/08/19	879	879	848	869	-19.0	-2.14	8,500	3,814,321,664
[6614]	26/08/18	895	898	885	888	-11.0	-1.22	4,700	3,897,718,784
[6614]	26/08/17	889	903	881	899	-5.0	-0.55	8,200	3,946,001,408
[6614]	26/08/14	860	910	860	904	+37.0	+4.27	14,000	3,969,575,168
[6614]	26/08/13	863	873	859	867	-3.0	-0.34	8,600	3,807,103,744
[6614]	26/08/12	851	874	851	870	-6.0	-0.68	8,800	3,820,276,992
[6614]	26/08/10	865	883	851	876	+20.0	+2.34	17,000	3,846,623,744
[6614]	26/08/07	913	913	850	856	-74.0	-7.96	19,100	3,758,801,408
[6614]	26/08/06	935	935	913	930	+5.0	+0.54	13,400	4,083,744,512
[6614]	26/08/05	890	925	877	925	+35.0	+3.93	14,200	4,061,788,672
[6614]	26/08/04	885	890	877	890	+5.0	+0.56	4,500	3,908,099,584
[6614]	26/08/03	888	888	856	885	+5.0	+0.57	6,700	3,886,143,744
[6614]	26/07/31	843	880	841	880	+43.0	+5.14	8,800	3,864,188,160
[6614]	26/07/30	823	855	792	837	+20.0	+2.45	12,700	3,675,369,984
[6614]	26/07/29	839	839	786	817	-28.0	-3.31	15,300	3,587,547,392
[6614]	26/07/28	877	877	835	845	-46.0	-5.16	11,600	3,710,498,816
[6614]	26/07/27	887	902	877	891	+4.0	+0.45	2,800	3,912,490,496
[6614]	26/07/24	890	897	879	887	-18.0	-1.99	3,700	3,894,926,080
[6614]	26/07/23	910	910	895	905	+6.0	+0.67	4,400	3,973,966,336
[6614]	26/07/22	910	915	891	899	-1.0	-0.11	9,400	3,947,619,584
[6614]	26/07/21	862	901	847	900	+51.0	+6.01	14,500	3,952,010,752
[6614]	26/07/17	900	900	824	849	-81	-8.71	53,000	-
[6614]	26/07/16	995	995	911	930	-68	-6.81	24,400	-
[6614]	26/07/15	940	998	936	998	+77	+8.36	24,100	-
[6614]	26/07/14	944	944	912	921	-29	-3.05	13,200	-
[6614]	26/07/13	950	961	931	950	-8	-0.84	13,600	-
[6614]	26/07/10	955	985	929	958	+58	+6.44	48,500	-
[6614]	26/07/09	879	900	876	900	+22	+2.51	6,900	-
[6614]	26/07/08	878	878	854	878	+3	+0.34	9,700	-
[6614]	26/07/07	870	879	858	875	+13	+1.51	9,700	-
[6614]	26/07/06	879	879	851	862	-11	-1.26	16,800	-
[6614]	26/07/03	863	876	846	873	-2	-0.23	8,100	-
[6614]	26/07/02	858	875	841	875	-8	-0.91	10,900	-
[6614]	26/07/01	873	883	865	883	+10	+1.15	7,600	-
[6614]	26/06/30	887	895	865	873	-5	-0.57	7,000	-
[6614]	26/06/29	884	899	851	878	+28	+3.29	8,900	-
[6614]	26/06/26	897	897	837	850	-38	-4.28	16,200	-
[6614]	26/06/25	900	905	875	888	-7	-0.78	7,500	-
[6614]	26/06/24	866	915	866	895	+17	+1.94	13,800	-
[6614]	26/06/23	904	904	878	878	-17	-1.90	24,000	-
[6614]	26/06/22	919	935	893	895	-9	-1.00	34,100	-
[6614]	26/06/19	895	912	880	904	+23	+2.61	39,500	-
[6614]	26/06/18	830	881	830	881	+53	+6.40	27,300	-
[6614]	26/06/17	810	840	804	828	+18	+2.22	19,400	-
[6614]	26/06/16	820	828	806	810	-7	-0.86	15,200	-
[6614]	26/06/15	779	821	779	817	+53	+6.94	21,600	-
[6614]	26/06/12	777	803	750	764	+2	+0.26	29,500	-
[6614]	26/06/11	783	790	722	762	-40	-4.99	49,300	-
[6614]	26/06/10	838	840	791	802	-44	-5.20	45,200	-
[6614]	26/06/09	885	899	845	846	-24	-2.76	39,200	-
[6614]	26/06/08	900	905	870	870	-87	-9.09	47,400	-
[6614]	26/06/05	950	962	932	957	+4	+0.42	17,900	-
[6614]	26/06/04	981	981	941	953	-37	-3.74	26,500	-
[6614]	26/06/03	983	1,000	967	990	+18	+1.85	25,200	-
[6614]	26/06/02	950	1,009	950	972	+25	+2.64	41,000	-
[6614]	26/06/01	980	985	911	947	-33	-3.37	81,300	-
[6614]	26/05/29	1,013	1,023	970	980	-35	-3.45	31,000	-
[6614]	26/05/28	982	1,018	944	1,015	+14	+1.40	50,400	-
[6614]	26/05/27	1,100	1,111	982	1,001	-107	-9.66	114,700	-
[6614]	26/05/26	1,136	1,144	1,084	1,108	-41	-3.57	54,600	-
[6614]	26/05/25	1,099	1,215	1,068	1,149	+64	+5.90	225,200	-
[6614]	26/05/22	1,100	1,270	1,050	1,085	+15.0	+1.40	579,100	-
[6614]	26/05/21	935	1,070	932	1,070	+150.0	+16.30	134,000	-
[6614]	26/05/20	950	1,025	900	920	-15.0	-1.60	183,400	-
[6614]	26/05/19	911	999	900	935	+25.0	+2.75	134,900	-
[6614]	26/05/18	895	970	860	910	+90.0	+10.98	239,000	-
[6614]	26/05/15	841	865	778	820	-26.0	-3.07	49,500	-
[6614]	26/05/14	896	909	830	846	-65.0	-7.14	53,900	-
[6614]	26/05/13	918	918	882	911	-4.0	-0.44	29,500	-
[6614]	26/05/12	969	969	861	915	-45.0	-4.69	109,700	-
[6614]	26/05/11	850	965	830	960	+122.0	+14.56	190,900	-
[6614]	26/05/08	811	852	811	838	+28.0	+3.46	18,200	-
[6614]	26/05/07	795	817	792	810	+18.0	+2.27	13,700	-
[6614]	26/05/01	778	799	778	792	+10.0	+1.28	6,500	-
[6614]	26/04/30	809	809	763	782	-27.0	-3.34	45,900	-
[6614]	26/04/28	777	809	775	809	+29.0	+3.72	12,000	-
[6614]	26/04/27	809	809	777	780	-29	-3.58	12,600	-
[6614]	26/04/24	802	812	793	809	+7	+0.87	18,000	-
[6614]	26/04/23	816	816	795	802	-19	-2.31	15,500	-
[6614]	26/04/22	843	843	805	821	-9	-1.08	16,100	-
[6614]	26/04/21	800	830	800	830	+30	+3.75	17,900	-
[6614]	26/04/20	821	821	800	800	-6	-0.74	8,400	-
[6614]	26/04/17	806	807	794	806	-2	-0.25	7,600	-
[6614]	26/04/16	800	819	800	808	-4	-0.49	12,500	-
[6614]	26/04/15	824	824	809	812	-8	-0.98	21,700	-
[6614]	26/04/14	820	824	808	820	+11	+1.36	13,400	-
[6614]	26/04/13	801	809	792	809	+8	+1.00	4,700	-
[6614]	26/04/10	823	823	800	801	-5	-0.62	15,500	-
[6614]	26/04/09	821	821	798	806	-6	-0.74	7,700	-
[6614]	26/04/08	820	825	799	812	+15	+1.88	20,100	-
[6614]	26/04/07	790	810	786	797	+11	+1.40	15,800	-
[6614]	26/04/06	786	809	786	786	-13	-1.63	5,900	-
[6614]	26/04/03	797	807	795	799	+8	+1.01	11,400	-
[6614]	26/04/02	802	812	787	791	-15	-1.86	15,300	-
[6614]	26/04/01	783	813	783	806	+34	+4.40	13,700	-
[6614]	26/03/31	781	814	771	772	-13	-1.66	12,100	-
[6614]	26/03/30	760	791	760	785	-32	-3.92	48,500	-
[6614]	26/03/27	803	817	794	817	+10	+1.24	10,500	-
[6614]	26/03/26	821	835	776	807	-19	-2.30	35,000	-
[6614]	26/03/25	805	828	801	826	+36	+4.56	17,600	-
[6614]	26/03/24	797	797	773	790	+23	+3.00	11,700	-
[6614]	26/03/23	777	786	751	767	-37	-4.60	24,800	-
[6614]	26/03/19	835	835	800	804	-36	-4.29	16,700	-
[6614]	26/03/18	835	843	830	840	+20	+2.44	17,600	-
[6614]	26/03/17	847	850	815	820	-12	-1.44	20,400	-
[6614]	26/03/16	829	844	824	832	+4	+0.48	26,800	-
[6614]	26/03/13	841	846	823	828	-28	-3.27	32,200	-
[6614]	26/03/12	881	881	837	856	-15	-1.72	27,700	-
[6614]	26/03/11	884	895	861	871	+2	+0.23	27,500	-
[6614]	26/03/10	895	905	845	869	+26	+3.08	38,600	-
[6614]	26/03/09	825	887	822	843	-42	-4.75	47,400	-
[6614]	26/03/06	898	924	860	885	+2	+0.23	107,100	-
[6614]	26/03/05	849	921	827	883	+112	+14.53	470,000	-
[6614]	26/03/04	846	855	762	771	-105	-11.99	154,400	-
[6614]	26/03/03	901	952	860	876	+4	+0.46	193,100	-
[6614]	26/03/02	882	894	861	872	-38	-4.18	76,000	-
[6614]	26/02/27	870	910	870	910	+45	+5.20	64,100	-
[6614]	26/02/26	886	928	861	865	+4	+0.46	116,500	-
[6614]	26/02/25	888	888	850	861	-17	-1.94	57,800	-
[6614]	26/02/24	870	895	852	878	+7	+0.80	65,100	-
[6614]	26/02/20	897	915	856	871	-26	-2.90	119,600	-
[6614]	26/02/19	969	1,059	894	897	-66	-6.85	202,400	-
[6614]	26/02/18	1,033	1,068	950	963	-42	-4.18	171,800	-
[6614]	26/02/17	1,076	1,076	996	1,005	-70	-6.51	157,400	-
[6614]	26/02/16	1,060	1,180	984	1,075	-8	-0.74	477,600	-
[6614]	26/02/13	1,210	1,275	1,060	1,083	-277	-20.37	847,600	-
[6614]	26/02/12	1,150	1,360	1,150	1,360	+300	+28.30	956,600	-
[6614]	26/02/10	940	1,060	930	1,060	+150	+16.48	330,500	-
[6614]	26/02/09	789	910	788	910	+150	+19.74	124,900	-
[6614]	26/02/06	754	765	746	760	-9	-1.17	6,000	-
[6614]	26/02/05	751	774	748	769	+4	+0.52	4,800	-
[6614]	26/02/04	771	774	765	765	-11	-1.42	9,700	-
[6614]	26/02/03	743	779	742	776	+38	+5.15	29,700	-
[6614]	26/02/02	765	765	728	738	-17	-2.25	16,000	-
[6614]	26/01/30	768	770	752	755	-21	-2.71	11,300	-
[6614]	26/01/29	803	803	770	776	-21	-2.63	22,300	-
[6614]	26/01/28	741	797	740	797	+53	+7.12	16,900	-
[6614]	26/01/27	748	756	744	744	-4	-0.53	6,600	-
[6614]	26/01/26	765	765	748	748	-17	-2.22	6,500	-
[6614]	26/01/23	758	765	757	765	+8	+1.06	7,600	-
[6614]	26/01/22	744	760	743	757	+13	+1.75	9,500	-
[6614]	26/01/21	750	755	741	744	-6	-0.80	12,400	-
[6614]	26/01/20	757	757	745	750	-3	-0.40	7,600	-
[6614]	26/01/19	747	753	742	753	+7	+0.94	9,300	-
[6614]	26/01/16	751	751	735	746	-9	-1.19	20,200	-
[6614]	26/01/15	753	755	736	755	+2	+0.27	20,200	-
[6614]	26/01/14	716	767	714	753	+48	+6.81	49,500	-
[6614]	26/01/13	710	715	705	705	-2	-0.28	10,200	-
[6614]	26/01/09	719	719	702	707	-6	-0.84	15,600	-
[6614]	26/01/08	700	720	700	713	+13	+1.86	14,700	-
[6614]	26/01/07	685	700	685	700	+19	+2.79	15,600	-
[6614]	26/01/06	670	688	670	681	+12	+1.79	17,400	-
[6614]	26/01/05	669	669	663	669	+7	+1.06	7,100	-
[6614]	25/12/30	661	663	660	662	+1	+0.15	10,400	-
[6614]	25/12/29	662	664	660	661	+1	+0.15	13,900	-
[6614]	25/12/26	660	665	656	660	+2	+0.30	51,000	-
[6614]	25/12/25	662	665	658	658	-3	-0.45	27,100	-
[6614]	25/12/24	662	667	661	661	-5	-0.75	32,100	-
[6614]	25/12/23	672	672	663	666	-4	-0.60	21,900	-
[6614]	25/12/22	669	678	662	670	-1	-0.15	26,500	-
[6614]	25/12/19	666	673	659	671	+3	+0.45	35,400	-
[6614]	25/12/18	674	674	667	668	0	0.00	13,400	-
[6614]	25/12/17	675	675	668	668	-5	-0.74	16,800	-
[6614]	25/12/16	675	677	672	673	-3	-0.44	16,800	-
[6614]	25/12/15	680	680	671	676	+1	+0.15	11,900	-
[6614]	25/12/12	679	679	670	675	-12	-1.75	19,300	-
[6614]	25/12/11	679	687	668	687	+8	+1.18	32,400	-
[6614]	25/12/10	687	688	668	679	-2	-0.29	23,300	-
[6614]	25/12/09	685	692	681	681	-5	-0.73	19,300	-
[6614]	25/12/08	696	696	679	686	-14	-2.00	33,600	-
[6614]	25/12/05	713	714	700	700	-14	-1.96	17,900	-
[6614]	25/12/04	701	714	701	714	+9	+1.28	20,600	-
[6614]	25/12/03	714	718	701	705	-9	-1.26	7,100	-
[6614]	25/12/02	718	725	708	714	0	0.00	15,300	-
[6614]	25/12/01	702	714	700	714	+13	+1.85	17,100	-
[6614]	25/11/28	698	703	695	701	+3	+0.43	8,200	-
[6614]	25/11/27	690	701	688	698	+7	+1.01	14,300	-
[6614]	25/11/26	681	700	678	691	+10	+1.47	15,100	-
[6614]	25/11/25	684	685	678	681	+3	+0.44	10,600	-
[6614]	25/11/21	670	686	670	678	-9	-1.31	19,200	-
[6614]	25/11/20	680	693	680	687	+9	+1.33	12,900	-
[6614]	25/11/19	680	700	678	678	-4	-0.59	15,100	-
[6614]	25/11/18	710	710	680	682	-30	-4.21	49,500	-
[6614]	25/11/17	725	738	712	712	-13	-1.79	37,100	-
[6614]	25/11/14	744	744	725	725	-24	-3.20	15,100	-
[6614]	25/11/13	741	759	731	749	+13	+1.77	22,800	-
[6614]	25/11/12	729	740	720	736	+3	+0.41	8,500	-
[6614]	25/11/11	753	753	728	733	-14	-1.87	9,300	-
[6614]	25/11/10	725	748	725	747	+24	+3.32	12,700	-
[6614]	25/11/07	720	731	718	723	-1	-0.14	25,200	-
[6614]	25/11/06	740	740	724	724	-8	-1.09	21,900	-
[6614]	25/11/05	747	748	731	732	-19	-2.53	34,600	-
[6614]	25/11/04	764	770	745	751	-8	-1.05	19,900	-
[6614]	25/10/31	749	760	745	759	+11	+1.47	20,500	-
[6614]	25/10/30	756	766	742	748	-7	-0.93	22,900	-
[6614]	25/10/29	774	774	755	755	-19	-2.45	20,800	-
[6614]	25/10/28	772	778	762	774	+2	+0.26	21,000	-
[6614]	25/10/27	784	784	770	772	-1	-0.13	9,400	-
[6614]	25/10/24	775	775	770	773	+2	+0.26	8,700	-
[6614]	25/10/23	780	780	770	771	-10	-1.28	12,800	-
[6614]	25/10/22	770	787	770	781	+13	+1.69	16,400	-
[6614]	25/10/21	777	783	762	768	-2	-0.26	33,800	-
[6614]	25/10/20	755	770	751	770	+20	+2.67	26,000	-
[6614]	25/10/17	782	782	741	750	-30	-3.85	108,400	-
[6614]	25/10/16	787	931	780	780	-2	-0.26	803,200	-
[6614]	25/10/15	781	799	780	782	+9	+1.16	9,000	-
[6614]	25/10/14	800	800	768	773	-29	-3.62	37,000	-
[6614]	25/10/10	821	821	802	802	-19	-2.31	9,700	-
[6614]	25/10/09	828	828	815	821	+8	+0.98	7,400	-
[6614]	25/10/08	830	830	811	813	-8	-0.97	17,700	-
[6614]	25/10/07	830	832	815	821	-1	-0.12	9,400	-
[6614]	25/10/06	843	844	820	822	-2	-0.24	16,000	-
[6614]	25/10/03	804	825	804	824	+20	+2.49	15,800	-
[6614]	25/10/02	791	807	791	804	+13	+1.64	8,600	-
[6614]	25/10/01	800	807	790	791	-12	-1.49	21,200	-
[6614]	25/09/30	808	810	800	803	-7	-0.86	8,500	-
[6614]	25/09/29	825	825	810	810	-17	-2.06	8,800	-
[6614]	25/09/26	832	832	821	827	-5	-0.60	8,800	-
[6614]	25/09/25	852	852	822	832	-20	-2.35	13,600	-
[6614]	25/09/24	863	863	851	852	+4	+0.47	18,000	-
[6614]	25/09/22	846	863	837	848	+12	+1.44	23,700	-
[6614]	25/09/19	840	857	831	836	+4	+0.48	30,800	-
[6614]	25/09/18	829	842	829	832	-3	-0.36	11,100	-
[6614]	25/09/17	824	835	824	835	-3	-0.36	6,700	-
[6614]	25/09/16	839	839	820	838	+8	+0.96	16,500	-
[6614]	25/09/12	823	838	811	830	+6	+0.73	21,100	-
[6614]	25/09/11	846	847	822	824	-25	-2.94	27,000	-
[6614]	25/09/10	863	863	841	849	+7	+0.83	33,200	-
[6614]	25/09/09	825	851	821	842	+22	+2.68	49,500	-
[6614]	25/09/08	830	830	818	820	-10	-1.20	10,300	-
[6614]	25/09/05	794	830	794	830	+37	+4.67	23,900	-