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
[6615]	26/10/30	205	210	203	204	-1.0	-0.49	73,500	5,740,505,600
[6615]	26/10/29	200	205	200	205	+2.0	+0.99	170,000	5,768,645,632
[6615]	26/10/28	214	214	202	203	-7.0	-3.33	214,100	5,712,366,080
[6615]	26/10/27	208	210	208	210	+2.0	+0.96	67,900	5,909,344,256
[6615]	26/10/26	209	210	208	208	-1.0	-0.48	28,500	5,853,064,704
[6615]	26/10/23	209	213	207	209	-4.0	-1.88	170,800	5,881,204,224
[6615]	26/10/22	213	216	210	213	0	+0.00	82,400	5,993,763,328
[6615]	26/10/21	215	218	212	213	-2.0	-0.93	101,400	5,993,763,328
[6615]	26/10/20	217	219	214	215	0	+0.00	62,400	6,050,042,880
[6615]	26/10/19	218	218	213	215	-3.0	-1.38	76,500	6,050,042,880
[6615]	26/10/16	216	219	215	218	+1.0	+0.46	51,600	6,134,461,952
[6615]	26/10/15	219	220	216	217	-3.0	-1.36	109,000	6,106,322,432
[6615]	26/10/14	221	223	220	220	-1.0	-0.45	38,800	6,190,741,504
[6615]	26/10/13	223	224	220	221	-2.0	-0.90	26,200	6,218,881,024
[6615]	26/10/09	219	223	219	223	+4.0	+1.83	29,000	6,275,160,576
[6615]	26/10/08	225	225	218	219	-7.0	-3.10	173,300	6,162,601,984
[6615]	26/10/07	228	230	226	226	-3.0	-1.31	109,700	6,359,579,648
[6615]	26/10/06	230	231	228	229	-1.0	-0.43	42,300	6,443,999,232
[6615]	26/10/05	231	232	230	230	-1.0	-0.43	29,300	6,472,138,752
[6615]	26/10/02	231	234	230	231	-4.0	-1.70	41,000	6,500,278,784
[6615]	26/10/01	234	238	233	235	0	+0.00	32,300	6,612,837,376
[6615]	26/09/30	237	239	235	235	-2.0	-0.84	43,800	6,612,837,376
[6615]	26/09/29	239	241	237	237	-6.0	-2.47	49,000	6,669,116,928
[6615]	26/09/28	241	243	239	243	+4.0	+1.67	37,700	6,837,955,584
[6615]	26/09/25	239	242	238	239	0	+0.00	34,000	6,725,396,480
[6615]	26/09/24	238	241	238	239	-1.0	-0.42	26,200	6,725,396,480
[6615]	26/09/18	242	242	238	240	-3.0	-1.23	29,200	6,753,536,000
[6615]	26/09/17	239	243	238	243	+3.0	+1.25	34,200	6,837,955,584
[6615]	26/09/16	238	241	238	240	0	+0.00	25,500	6,753,536,000
[6615]	26/09/15	240	242	239	240	-1.0	-0.41	25,500	6,753,536,000
[6615]	26/09/14	240	242	238	241	-2.0	-0.82	26,200	6,781,676,032
[6615]	26/09/11	235	243	235	243	+5.0	+2.10	53,300	6,837,955,584
[6615]	26/09/10	234	240	234	238	+3.0	+1.28	34,100	6,697,256,448
[6615]	26/09/09	235	237	235	235	-1.0	-0.42	36,300	6,612,837,376
[6615]	26/09/08	244	244	236	236	-6.0	-2.48	51,700	6,640,977,408
[6615]	26/09/07	245	245	240	242	+2.0	+0.83	67,300	6,809,815,552
[6615]	26/09/04	237	254	237	240	+1.0	+0.42	69,100	6,753,536,000
[6615]	26/09/03	238	253	237	239	+7.0	+3.02	216,000	6,725,396,480
[6615]	26/09/02	238	242	230	232	-6.0	-2.52	142,100	6,528,418,304
[6615]	26/09/01	238	239	236	238	0	+0.00	33,600	6,697,256,448
[6615]	26/08/31	233	239	233	238	+1.0	+0.42	33,700	6,697,256,448
[6615]	26/08/28	238	239	235	237	+3.0	+1.28	29,100	6,669,116,928
[6615]	26/08/27	236	237	234	234	-4.0	-1.68	39,800	6,584,697,856
[6615]	26/08/26	233	240	233	238	+4.0	+1.71	34,300	6,697,256,448
[6615]	26/08/25	239	240	231	234	-3.0	-1.27	75,200	6,584,697,856
[6615]	26/08/24	241	245	234	237	-8.0	-3.27	142,100	6,669,116,928
[6615]	26/08/21	240	246	240	245	+1.0	+0.41	22,500	6,894,234,624
[6615]	26/08/20	238	244	236	244	+9.0	+3.83	45,500	6,866,095,104
[6615]	26/08/19	239	239	234	235	-4.0	-1.67	53,300	6,612,837,376
[6615]	26/08/18	237	243	235	239	0	+0.00	28,500	6,725,396,480
[6615]	26/08/17	242	244	237	239	-5.0	-2.05	41,500	6,725,396,480
[6615]	26/08/14	239	246	238	244	+5.0	+2.09	28,000	6,866,095,104
[6615]	26/08/13	234	243	232	239	+5.0	+2.14	101,500	6,725,396,480
[6615]	26/08/12	238	238	234	234	-5.0	-2.09	30,400	6,584,697,856
[6615]	26/08/10	234	242	234	239	+6.0	+2.58	69,500	6,725,396,480
[6615]	26/08/07	237	238	231	233	-9.0	-3.72	42,800	6,556,557,824
[6615]	26/08/06	243	244	235	242	+1.0	+0.41	39,900	6,809,815,552
[6615]	26/08/05	239	250	239	241	0	+0.00	42,400	6,781,676,032
[6615]	26/08/04	232	241	232	241	+6.0	+2.55	22,700	6,781,676,032
[6615]	26/08/03	242	242	232	235	-5.0	-2.08	36,000	6,612,837,376
[6615]	26/07/31	243	259	238	240	+5.0	+2.13	135,500	6,753,536,000
[6615]	26/07/30	229	237	229	235	+5.0	+2.17	48,900	6,612,837,376
[6615]	26/07/29	228	231	226	230	+3.0	+1.32	46,800	6,472,138,752
[6615]	26/07/28	240	240	226	227	-9.0	-3.81	52,800	6,387,719,680
[6615]	26/07/27	230	236	230	236	+6.0	+2.61	27,800	6,640,977,408
[6615]	26/07/24	235	235	228	230	-4.0	-1.71	33,300	6,472,138,752
[6615]	26/07/23	232	234	232	234	+3.0	+1.30	9,100	6,584,697,856
[6615]	26/07/22	232	234	231	231	+1.0	+0.43	24,200	6,500,278,784
[6615]	26/07/21	227	232	227	230	+2.0	+0.88	34,100	6,472,138,752
[6615]	26/07/17	236	238	226	228	-6	-2.56	84,600	-
[6615]	26/07/16	242	242	234	234	-11	-4.49	89,600	-
[6615]	26/07/15	245	246	240	245	-3	-1.21	105,000	-
[6615]	26/07/14	234	251	231	248	+19	+8.30	262,900	-
[6615]	26/07/13	238	254	229	229	-1	-0.43	185,000	-
[6615]	26/07/10	226	237	226	230	+4	+1.77	79,200	-
[6615]	26/07/09	224	229	224	226	+3	+1.35	45,200	-
[6615]	26/07/08	228	228	223	223	-2	-0.89	39,500	-
[6615]	26/07/07	228	228	224	225	0	0.00	26,700	-
[6615]	26/07/06	226	232	225	225	-2	-0.88	62,400	-
[6615]	26/07/03	223	228	220	227	+2	+0.89	49,800	-
[6615]	26/07/02	220	228	220	225	0	0.00	101,000	-
[6615]	26/07/01	227	230	225	225	-2	-0.88	65,700	-
[6615]	26/06/30	223	227	223	227	+1	+0.44	26,700	-
[6615]	26/06/29	225	227	223	226	+6	+2.73	64,700	-
[6615]	26/06/26	229	229	220	220	-6	-2.65	52,100	-
[6615]	26/06/25	225	228	224	226	+5	+2.26	47,200	-
[6615]	26/06/24	225	228	221	221	-4	-1.78	102,700	-
[6615]	26/06/23	230	234	225	225	-5	-2.17	49,000	-
[6615]	26/06/22	230	240	230	230	+1	+0.44	53,300	-
[6615]	26/06/19	234	234	227	229	-3	-1.29	48,900	-
[6615]	26/06/18	235	239	226	232	-2	-0.85	154,800	-
[6615]	26/06/17	230	239	229	234	+4	+1.74	46,900	-
[6615]	26/06/16	229	233	229	230	+2	+0.88	29,700	-
[6615]	26/06/15	228	236	228	228	+3	+1.33	50,700	-
[6615]	26/06/12	228	230	225	225	0	0.00	51,900	-
[6615]	26/06/11	230	230	224	225	-5	-2.17	102,700	-
[6615]	26/06/10	236	238	229	230	-9	-3.77	151,000	-
[6615]	26/06/09	247	247	239	239	-4	-1.65	68,500	-
[6615]	26/06/08	251	252	242	243	-17	-6.54	123,000	-
[6615]	26/06/05	251	262	251	260	+10	+4.00	84,700	-
[6615]	26/06/04	257	262	250	250	-6	-2.34	107,900	-
[6615]	26/06/03	245	257	243	256	+16	+6.67	160,400	-
[6615]	26/06/02	233	242	232	240	+8	+3.45	111,500	-
[6615]	26/06/01	243	243	232	232	-10	-4.13	221,500	-
[6615]	26/05/29	247	250	242	242	-1	-0.41	72,600	-
[6615]	26/05/28	250	250	241	243	-2	-0.82	106,900	-
[6615]	26/05/27	240	250	239	245	+4	+1.66	98,500	-
[6615]	26/05/26	242	245	239	241	-1	-0.41	122,400	-
[6615]	26/05/25	251	252	240	242	-10	-3.97	209,900	-
[6615]	26/05/22	244	253	244	252	+7.0	+2.86	110,400	-
[6615]	26/05/21	246	251	243	245	0	+0.00	262,500	-
[6615]	26/05/20	256	256	244	245	-12.0	-4.67	430,600	-
[6615]	26/05/19	264	264	256	257	-5.0	-1.91	320,800	-
[6615]	26/05/18	276	276	258	262	-50.0	-16.03	366,800	-
[6615]	26/05/15	313	322	310	312	0	+0.00	81,400	-
[6615]	26/05/14	315	318	307	312	0	+0.00	85,000	-
[6615]	26/05/13	298	316	297	312	+14.0	+4.70	83,700	-
[6615]	26/05/12	300	305	298	298	-2.0	-0.67	43,400	-
[6615]	26/05/11	293	302	291	300	+8.0	+2.74	90,400	-
[6615]	26/05/08	298	301	289	292	-6.0	-2.01	76,300	-
[6615]	26/05/07	288	303	288	298	+10.0	+3.47	75,300	-
[6615]	26/05/01	288	291	284	288	0	+0.00	55,100	-
[6615]	26/04/30	292	295	288	288	-9.0	-3.03	65,400	-
[6615]	26/04/28	300	300	294	297	+3.0	+1.02	31,900	-
[6615]	26/04/27	296	296	291	294	+4	+1.38	37,500	-
[6615]	26/04/24	291	294	287	290	-1	-0.34	118,200	-
[6615]	26/04/23	296	296	290	291	-5	-1.69	111,900	-
[6615]	26/04/22	298	300	296	296	-2	-0.67	43,700	-
[6615]	26/04/21	304	304	298	298	-2	-0.67	33,800	-
[6615]	26/04/20	306	306	299	300	-3	-0.99	39,600	-
[6615]	26/04/17	303	307	300	303	-7	-2.26	61,300	-
[6615]	26/04/16	306	310	305	310	+8	+2.65	49,800	-
[6615]	26/04/15	302	308	301	302	+5	+1.68	78,700	-
[6615]	26/04/14	300	301	296	297	0	0.00	25,800	-
[6615]	26/04/13	301	303	295	297	-5	-1.66	70,000	-
[6615]	26/04/10	306	308	301	302	-2	-0.66	32,800	-
[6615]	26/04/09	313	313	304	304	-8	-2.56	29,700	-
[6615]	26/04/08	308	312	304	312	+12	+4.00	72,100	-
[6615]	26/04/07	304	307	299	300	-4	-1.32	53,000	-
[6615]	26/04/06	300	305	300	304	+3	+1.00	52,500	-
[6615]	26/04/03	301	304	298	301	+5	+1.69	48,300	-
[6615]	26/04/02	310	310	296	296	-10	-3.27	143,700	-
[6615]	26/04/01	306	309	302	306	+3	+0.99	69,500	-
[6615]	26/03/31	297	303	293	303	+4	+1.34	44,900	-
[6615]	26/03/30	298	299	293	299	-15	-4.78	141,600	-
[6615]	26/03/27	312	315	307	314	+3	+0.96	58,500	-
[6615]	26/03/26	317	317	308	311	-5	-1.58	61,200	-
[6615]	26/03/25	312	316	298	316	+12	+3.95	109,700	-
[6615]	26/03/24	305	308	297	304	+7	+2.36	143,700	-
[6615]	26/03/23	305	308	292	297	-11	-3.57	161,500	-
[6615]	26/03/19	316	318	308	308	-14	-4.35	45,200	-
[6615]	26/03/18	315	322	315	322	+10	+3.21	38,200	-
[6615]	26/03/17	316	321	312	312	-4	-1.27	55,400	-
[6615]	26/03/16	315	319	312	316	0	0.00	52,000	-
[6615]	26/03/13	315	318	315	316	-3	-0.94	55,000	-
[6615]	26/03/12	323	323	316	319	-5	-1.54	55,500	-
[6615]	26/03/11	322	328	322	324	+5	+1.57	43,700	-
[6615]	26/03/10	313	320	309	319	+17	+5.63	96,400	-
[6615]	26/03/09	308	309	299	302	-18	-5.63	238,500	-
[6615]	26/03/06	321	326	318	320	-5	-1.54	51,000	-
[6615]	26/03/05	322	327	321	325	+16	+5.18	140,000	-
[6615]	26/03/04	320	320	305	309	-19	-5.79	370,300	-
[6615]	26/03/03	338	339	328	328	-9	-2.67	210,400	-
[6615]	26/03/02	344	344	337	337	-12	-3.44	84,700	-
[6615]	26/02/27	337	349	335	349	+12	+3.56	158,700	-
[6615]	26/02/26	340	342	337	337	-3	-0.88	73,500	-
[6615]	26/02/25	339	343	339	340	+1	+0.29	48,200	-
[6615]	26/02/24	338	343	334	339	+3	+0.89	71,200	-
[6615]	26/02/20	343	343	334	336	-8	-2.33	112,400	-
[6615]	26/02/19	347	347	337	344	-1	-0.29	95,400	-
[6615]	26/02/18	350	355	343	345	-5	-1.43	96,900	-
[6615]	26/02/17	347	353	345	350	+2	+0.57	98,700	-
[6615]	26/02/16	345	352	344	348	0	0.00	50,900	-
[6615]	26/02/13	356	359	344	348	-16	-4.40	172,000	-
[6615]	26/02/12	353	364	353	364	+10	+2.82	202,300	-
[6615]	26/02/10	347	355	347	354	+8	+2.31	55,300	-
[6615]	26/02/09	349	349	345	346	0	0.00	70,800	-
[6615]	26/02/06	344	346	337	346	+2	+0.58	62,100	-
[6615]	26/02/05	341	347	341	344	+2	+0.58	51,000	-
[6615]	26/02/04	338	344	338	342	0	0.00	50,700	-
[6615]	26/02/03	341	343	337	342	+7	+2.09	44,200	-
[6615]	26/02/02	345	349	334	335	-7	-2.05	112,900	-
[6615]	26/01/30	335	344	335	342	+5	+1.48	91,500	-
[6615]	26/01/29	339	340	331	337	-1	-0.30	89,900	-
[6615]	26/01/28	339	341	332	338	-3	-0.88	163,800	-
[6615]	26/01/27	342	346	336	341	-1	-0.29	150,200	-
[6615]	26/01/26	350	350	340	342	-14	-3.93	215,900	-
[6615]	26/01/23	363	365	351	356	-3	-0.84	131,500	-
[6615]	26/01/22	350	361	348	359	+13	+3.76	245,700	-
[6615]	26/01/21	346	350	340	346	-4	-1.14	164,100	-
[6615]	26/01/20	344	352	342	350	+4	+1.16	158,200	-
[6615]	26/01/19	342	347	335	346	+3	+0.87	203,500	-
[6615]	26/01/16	351	354	338	343	-6	-1.72	262,700	-
[6615]	26/01/15	347	351	344	349	-2	-0.57	144,500	-
[6615]	26/01/14	352	354	347	351	-4	-1.13	158,100	-
[6615]	26/01/13	358	360	341	355	0	0.00	231,900	-
[6615]	26/01/09	353	369	351	355	+3	+0.85	376,800	-
[6615]	26/01/08	344	356	338	352	+8	+2.33	233,000	-
[6615]	26/01/07	347	354	340	344	-3	-0.86	209,200	-
[6615]	26/01/06	339	347	337	347	+8	+2.36	179,700	-
[6615]	26/01/05	346	349	337	339	0	0.00	161,300	-
[6615]	25/12/30	331	354	331	339	+3	+0.89	291,900	-
[6615]	25/12/29	333	336	329	336	+3	+0.90	145,200	-
[6615]	25/12/26	337	339	329	333	-8	-2.35	229,300	-
[6615]	25/12/25	341	342	333	341	+5	+1.49	126,200	-
[6615]	25/12/24	335	345	334	336	+1	+0.30	168,400	-
[6615]	25/12/23	330	339	329	335	+3	+0.90	209,000	-
[6615]	25/12/22	340	342	331	332	-6	-1.78	217,900	-
[6615]	25/12/19	337	346	336	338	-1	-0.29	116,600	-
[6615]	25/12/18	339	342	333	339	-4	-1.17	157,000	-
[6615]	25/12/17	336	347	328	343	+7	+2.08	289,100	-
[6615]	25/12/16	349	349	334	336	-17	-4.82	340,700	-
[6615]	25/12/15	353	366	352	353	-3	-0.84	264,900	-
[6615]	25/12/12	361	371	354	356	-4	-1.11	455,800	-
[6615]	25/12/11	387	390	350	360	-21	-5.51	1,040,100	-
[6615]	25/12/10	367	381	357	381	-5	-1.30	1,374,700	-
[6615]	25/12/09	411	416	371	386	-49	-11.26	4,076,500	-
[6615]	25/12/08	435	435	435	435	+80	+22.54	580,700	-
[6615]	25/12/05	291	355	290	355	+80	+29.09	1,491,100	-
[6615]	25/12/04	273	276	273	275	+2	+0.73	30,600	-
[6615]	25/12/03	276	277	273	273	-4	-1.44	29,300	-
[6615]	25/12/02	278	280	275	277	-5	-1.77	37,200	-
[6615]	25/12/01	282	283	279	282	0	0.00	42,200	-
[6615]	25/11/28	281	283	280	282	+2	+0.71	48,300	-
[6615]	25/11/27	279	281	278	280	+2	+0.72	41,800	-
[6615]	25/11/26	276	279	276	278	+3	+1.09	28,700	-
[6615]	25/11/25	277	278	275	275	-2	-0.72	40,000	-
[6615]	25/11/21	271	277	271	277	+2	+0.73	90,900	-
[6615]	25/11/20	280	280	274	275	+2	+0.73	48,800	-
[6615]	25/11/19	273	275	269	273	-1	-0.36	114,400	-
[6615]	25/11/18	277	277	273	274	-3	-1.08	34,000	-
[6615]	25/11/17	285	285	275	277	-1	-0.36	57,700	-
[6615]	25/11/14	277	282	274	278	-5	-1.77	113,500	-
[6615]	25/11/13	278	286	276	283	+5	+1.80	136,800	-
[6615]	25/11/12	273	279	273	278	+6	+2.21	100,000	-
[6615]	25/11/11	274	275	271	272	0	0.00	27,500	-
[6615]	25/11/10	270	274	268	272	+3	+1.12	64,300	-
[6615]	25/11/07	266	269	266	269	+2	+0.75	14,100	-
[6615]	25/11/06	268	270	265	267	0	0.00	38,000	-
[6615]	25/11/05	272	272	263	267	-5	-1.84	112,500	-
[6615]	25/11/04	271	274	270	272	+1	+0.37	42,100	-
[6615]	25/10/31	271	272	268	271	+1	+0.37	32,900	-
[6615]	25/10/30	269	271	266	270	+4	+1.50	63,100	-
[6615]	25/10/29	275	275	265	266	-9	-3.27	112,500	-
[6615]	25/10/28	281	281	275	275	-5	-1.79	32,700	-
[6615]	25/10/27	280	282	275	280	+1	+0.36	57,500	-
[6615]	25/10/24	282	283	277	279	-2	-0.71	50,900	-
[6615]	25/10/23	273	281	273	281	+8	+2.93	92,500	-
[6615]	25/10/22	268	274	267	273	+5	+1.87	58,200	-
[6615]	25/10/21	273	274	259	268	-5	-1.83	143,900	-
[6615]	25/10/20	273	273	270	273	+4	+1.49	12,500	-
[6615]	25/10/17	271	273	268	269	-2	-0.74	27,600	-
[6615]	25/10/16	270	272	269	271	+1	+0.37	21,000	-
[6615]	25/10/15	261	270	261	270	+10	+3.85	63,100	-
[6615]	25/10/14	274	274	260	260	-14	-5.11	225,900	-
[6615]	25/10/10	278	278	273	274	-4	-1.44	62,200	-
[6615]	25/10/09	276	279	276	278	+2	+0.72	49,000	-
[6615]	25/10/08	283	283	263	276	-6	-2.13	225,100	-
[6615]	25/10/07	282	284	278	282	-1	-0.35	54,500	-
[6615]	25/10/06	284	287	279	283	+4	+1.43	57,000	-
[6615]	25/10/03	278	282	278	279	+1	+0.36	34,300	-
[6615]	25/10/02	283	283	277	278	-2	-0.71	51,900	-
[6615]	25/10/01	288	288	280	280	-9	-3.11	60,300	-
[6615]	25/09/30	290	292	286	289	-1	-0.34	45,900	-
[6615]	25/09/29	301	301	290	290	-10	-3.33	73,300	-
[6615]	25/09/26	300	302	296	300	0	0.00	29,700	-
[6615]	25/09/25	298	301	298	300	+2	+0.67	15,000	-
[6615]	25/09/24	304	305	297	298	-6	-1.97	59,500	-
[6615]	25/09/22	299	304	299	304	+8	+2.70	64,000	-
[6615]	25/09/19	296	298	294	296	+1	+0.34	46,900	-
[6615]	25/09/18	297	297	294	295	0	0.00	27,500	-
[6615]	25/09/17	300	300	295	295	-5	-1.67	36,800	-
[6615]	25/09/16	298	300	296	300	+4	+1.35	41,800	-
[6615]	25/09/12	297	298	296	296	-5	-1.66	46,100	-
[6615]	25/09/11	298	301	296	301	+3	+1.01	48,500	-
[6615]	25/09/10	300	300	298	298	-1	-0.33	24,000	-
[6615]	25/09/09	305	305	299	299	-6	-1.97	43,400	-
[6615]	25/09/08	304	307	302	305	+1	+0.33	20,800	-
[6615]	25/09/05	303	307	300	304	+2	+0.66	46,300	-