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
[6619]	26/10/29	115	117	109	113	-2.0	-1.74	4,171,700	6,816,711,680
[6619]	26/10/28	109	116	108	115	+6.0	+5.50	3,445,200	6,937,361,408
[6619]	26/10/27	112	113	108	109	0	+0.00	2,096,000	6,575,411,712
[6619]	26/10/26	111	114	108	109	-3.0	-2.68	2,205,400	6,575,411,712
[6619]	26/10/23	118	120	109	112	-5.0	-4.27	3,341,600	6,756,386,816
[6619]	26/10/22	130	131	117	117	-13.0	-10.00	4,829,900	7,058,011,136
[6619]	26/10/21	134	135	130	130	-1.0	-0.76	2,253,000	7,842,234,368
[6619]	26/10/20	141	141	130	131	-11.0	-7.75	4,099,600	7,902,559,232
[6619]	26/10/19	139	142	137	142	0	+0.00	3,015,200	8,566,132,736
[6619]	26/10/16	143	143	138	142	+2.0	+1.43	2,612,100	8,566,132,736
[6619]	26/10/15	145	146	140	140	-7.0	-4.76	3,199,500	8,445,483,008
[6619]	26/10/14	150	150	146	147	-4.0	-2.65	1,661,500	8,867,757,056
[6619]	26/10/13	148	151	142	151	+3.0	+2.03	2,339,800	9,109,056,512
[6619]	26/10/09	147	150	147	148	-1.0	-0.67	1,765,900	8,928,081,920
[6619]	26/10/08	146	151	144	149	+1.0	+0.68	1,871,800	8,988,406,784
[6619]	26/10/07	150	154	147	148	-3.0	-1.99	2,104,100	8,928,081,920
[6619]	26/10/06	145	151	144	151	+6.0	+4.14	2,129,400	9,109,056,512
[6619]	26/10/05	146	146	142	145	+3.0	+2.11	1,518,700	8,747,107,328
[6619]	26/10/02	143	145	140	142	-2.0	-1.39	2,431,300	8,566,132,736
[6619]	26/10/01	145	147	144	144	-3.0	-2.04	1,272,200	8,686,782,464
[6619]	26/09/30	146	149	143	147	0	+0.00	1,611,700	8,867,757,056
[6619]	26/09/29	148	148	142	147	-2.0	-1.34	2,006,900	8,867,757,056
[6619]	26/09/28	150	151	147	149	0	+0.00	1,686,300	8,988,406,784
[6619]	26/09/25	154	154	148	149	-6.0	-3.87	2,126,100	8,988,406,784
[6619]	26/09/24	154	156	151	155	+5.0	+3.33	1,860,700	9,350,355,968
[6619]	26/09/18	147	151	145	150	+6.0	+4.17	1,664,000	9,048,731,648
[6619]	26/09/17	146	147	143	144	0	+0.00	1,732,000	8,686,782,464
[6619]	26/09/16	139	144	138	144	+5.0	+3.60	2,423,200	8,686,782,464
[6619]	26/09/15	143	145	138	139	-6.0	-4.14	4,263,800	8,385,158,144
[6619]	26/09/14	150	150	144	145	-4.0	-2.68	1,188,800	8,747,107,328
[6619]	26/09/11	150	153	146	149	-14.0	-8.59	3,473,600	8,988,406,784
[6619]	26/09/10	162	165	160	163	+2.0	+1.24	1,794,400	9,832,955,904
[6619]	26/09/09	161	163	159	161	0	+0.00	1,773,900	9,712,306,176
[6619]	26/09/08	168	169	161	161	-8.0	-4.73	2,420,500	9,712,306,176
[6619]	26/09/07	167	175	166	169	0	+0.00	3,037,400	10,194,905,088
[6619]	26/09/04	161	172	161	169	+11.0	+6.96	3,820,900	10,194,905,088
[6619]	26/09/03	152	159	152	158	+5.0	+3.27	2,177,600	9,531,330,560
[6619]	26/09/02	156	157	153	153	-7.0	-4.38	1,985,400	9,229,706,240
[6619]	26/09/01	160	162	158	160	0	+0.00	1,903,200	9,651,980,288
[6619]	26/08/31	154	161	153	160	+1.0	+0.63	2,334,300	9,651,980,288
[6619]	26/08/28	156	162	154	159	+4.0	+2.58	1,913,600	9,591,655,424
[6619]	26/08/27	155	156	152	155	+1.0	+0.65	1,560,700	9,350,355,968
[6619]	26/08/26	152	154	151	154	0	+0.00	1,564,100	9,290,031,104
[6619]	26/08/25	152	154	151	154	+2.0	+1.32	1,513,500	9,290,031,104
[6619]	26/08/24	150	155	150	152	0	+0.00	1,796,100	9,169,381,376
[6619]	26/08/21	153	153	149	152	-1.0	-0.65	1,882,500	9,169,381,376
[6619]	26/08/20	154	155	149	153	+1.0	+0.66	2,194,500	9,229,706,240
[6619]	26/08/19	155	157	150	152	-10.0	-6.17	2,774,700	9,169,381,376
[6619]	26/08/18	163	168	161	162	0	+0.00	2,421,800	9,772,631,040
[6619]	26/08/17	158	162	156	162	+3.0	+1.89	2,022,100	9,772,631,040
[6619]	26/08/14	158	163	158	159	-2.0	-1.24	1,923,000	9,591,655,424
[6619]	26/08/13	160	161	157	161	+4.0	+2.55	2,160,200	9,712,306,176
[6619]	26/08/12	159	159	156	157	-2.0	-1.26	1,394,100	9,471,005,696
[6619]	26/08/10	158	162	156	159	+6.0	+3.92	1,697,900	9,591,655,424
[6619]	26/08/07	159	159	148	153	-2.0	-1.29	1,691,600	9,229,706,240
[6619]	26/08/06	158	162	153	155	-2.0	-1.27	2,232,000	9,350,355,968
[6619]	26/08/05	158	162	154	157	0	+0.00	2,453,300	9,471,005,696
[6619]	26/08/04	153	158	149	157	+8.0	+5.37	2,375,200	9,471,005,696
[6619]	26/08/03	143	151	142	149	+3.0	+2.05	2,230,300	8,988,406,784
[6619]	26/07/31	150	151	143	146	+6.0	+4.29	2,309,000	8,807,432,192
[6619]	26/07/30	142	146	139	140	-1.0	-0.71	3,082,600	8,445,483,008
[6619]	26/07/29	147	149	141	141	-7.0	-4.73	3,657,800	8,505,807,872
[6619]	26/07/28	154	156	148	148	-6.0	-3.90	3,423,900	8,928,081,920
[6619]	26/07/27	157	159	153	154	-3.0	-1.91	2,025,900	9,290,031,104
[6619]	26/07/24	155	157	153	157	-1.0	-0.63	1,814,700	9,471,005,696
[6619]	26/07/23	158	161	157	158	+4.0	+2.60	1,815,700	9,531,330,560
[6619]	26/07/22	158	161	154	154	+1.0	+0.65	2,209,700	9,290,031,104
[6619]	26/07/21	153	157	151	153	-5.0	-3.16	2,977,100	9,229,706,240
[6619]	26/07/17	161	162	153	158	-10	-5.95	3,143,700	-
[6619]	26/07/16	172	173	167	168	-8	-4.55	2,777,500	-
[6619]	26/07/15	173	177	169	176	+4	+2.33	1,911,700	-
[6619]	26/07/14	175	177	170	172	-3	-1.71	2,179,900	-
[6619]	26/07/13	182	190	173	175	-2	-1.13	2,692,700	-
[6619]	26/07/10	177	181	175	177	+4	+2.31	1,864,400	-
[6619]	26/07/09	173	176	172	173	-3	-1.70	1,569,700	-
[6619]	26/07/08	178	182	175	176	-11	-5.88	2,348,500	-
[6619]	26/07/07	196	202	183	187	-8	-4.10	2,570,100	-
[6619]	26/07/06	193	199	189	195	0	0.00	2,064,300	-
[6619]	26/07/03	184	195	182	195	+10	+5.41	2,364,000	-
[6619]	26/07/02	189	200	184	185	-4	-2.12	3,468,700	-
[6619]	26/07/01	178	191	177	189	+13	+7.39	2,335,800	-
[6619]	26/06/30	183	183	174	176	-2	-1.12	1,981,600	-
[6619]	26/06/29	177	179	170	178	+3	+1.71	2,382,500	-
[6619]	26/06/26	175	178	172	175	-1	-0.57	1,652,900	-
[6619]	26/06/25	175	182	171	176	+1	+0.57	2,104,800	-
[6619]	26/06/24	175	180	168	175	-3	-1.69	2,323,500	-
[6619]	26/06/23	184	185	176	178	-6	-3.26	1,608,400	-
[6619]	26/06/22	185	192	182	184	+4	+2.22	1,455,100	-
[6619]	26/06/19	192	196	177	180	-7	-3.74	2,136,800	-
[6619]	26/06/18	187	193	183	187	-5	-2.60	2,085,000	-
[6619]	26/06/17	203	206	189	192	-15	-7.25	2,692,000	-
[6619]	26/06/16	211	211	197	207	+4	+1.97	2,034,200	-
[6619]	26/06/15	215	224	203	203	-4	-1.93	2,055,700	-
[6619]	26/06/12	240	245	200	207	-25	-10.78	4,852,900	-
[6619]	26/06/11	235	237	222	232	-10	-4.13	2,654,300	-
[6619]	26/06/10	244	249	235	242	-1	-0.41	2,096,400	-
[6619]	26/06/09	274	281	240	243	-24	-8.99	2,970,800	-
[6619]	26/06/08	290	291	260	267	-39	-12.75	4,509,600	-
[6619]	26/06/05	306	322	303	306	-8	-2.55	3,075,500	-
[6619]	26/06/04	310	316	292	314	+5	+1.62	2,596,300	-
[6619]	26/06/03	305	318	302	309	+8	+2.66	2,500,600	-
[6619]	26/06/02	299	309	287	301	+10	+3.44	3,763,100	-
[6619]	26/06/01	285	297	274	291	+2	+0.69	3,100,800	-
[6619]	26/05/29	299	309	287	289	-13	-4.30	2,899,400	-
[6619]	26/05/28	304	310	292	302	-14	-4.43	3,020,200	-
[6619]	26/05/27	317	333	310	316	+6	+1.94	3,082,100	-
[6619]	26/05/26	336	336	302	310	-27	-8.01	3,654,500	-
[6619]	26/05/25	346	349	320	337	-4	-1.17	4,936,600	-
[6619]	26/05/22	330	362	327	341	+17.0	+5.25	6,184,000	-
[6619]	26/05/21	302	335	301	324	+25.0	+8.36	5,868,200	-
[6619]	26/05/20	321	324	290	299	-17.0	-5.38	4,716,500	-
[6619]	26/05/19	289	320	285	316	+34.0	+12.06	5,669,000	-
[6619]	26/05/18	272	282	266	282	+4.0	+1.44	1,783,400	-
[6619]	26/05/15	277	289	271	278	0	+0.00	3,152,100	-
[6619]	26/05/14	265	288	263	278	+18.0	+6.92	4,075,900	-
[6619]	26/05/13	246	261	242	260	+8.0	+3.17	3,219,100	-
[6619]	26/05/12	244	257	238	252	+16.0	+6.78	3,083,200	-
[6619]	26/05/11	239	249	236	236	+5.0	+2.16	2,329,500	-
[6619]	26/05/08	235	235	228	231	-4.0	-1.70	1,666,500	-
[6619]	26/05/07	233	244	229	235	+5.0	+2.17	2,119,000	-
[6619]	26/05/01	231	233	225	230	+2.0	+0.88	1,347,900	-
[6619]	26/04/30	219	232	216	228	+4.0	+1.79	1,677,800	-
[6619]	26/04/28	233	235	219	224	-2.0	-0.88	2,212,300	-
[6619]	26/04/27	231	234	223	226	-6	-2.59	1,542,000	-
[6619]	26/04/24	226	235	222	232	+4	+1.75	1,361,600	-
[6619]	26/04/23	232	235	226	228	-9	-3.80	1,894,800	-
[6619]	26/04/22	223	237	220	237	+11	+4.87	1,594,200	-
[6619]	26/04/21	232	233	224	226	-3	-1.31	1,479,200	-
[6619]	26/04/20	229	234	223	229	+6	+2.69	1,861,900	-
[6619]	26/04/17	228	229	216	223	-6	-2.62	2,929,800	-
[6619]	26/04/16	232	245	228	229	-2	-0.87	2,567,800	-
[6619]	26/04/15	235	241	226	231	-7	-2.94	2,454,600	-
[6619]	26/04/14	248	259	234	238	-6	-2.46	4,201,600	-
[6619]	26/04/13	228	248	226	244	+8	+3.39	4,488,700	-
[6619]	26/04/10	279	279	234	236	-46	-16.31	8,537,300	-
[6619]	26/04/09	270	283	259	282	+20	+7.63	6,477,900	-
[6619]	26/04/08	245	265	244	262	+20	+8.26	4,044,100	-
[6619]	26/04/07	250	251	237	242	-14	-5.47	3,990,300	-
[6619]	26/04/06	241	256	238	256	+16	+6.67	3,902,900	-
[6619]	26/04/03	233	246	230	240	+14	+6.19	3,404,800	-
[6619]	26/04/02	227	234	222	226	-1	-0.44	3,269,900	-
[6619]	26/04/01	220	232	217	227	+15	+7.08	3,132,700	-
[6619]	26/03/31	218	222	210	212	-9	-4.07	2,148,200	-
[6619]	26/03/30	218	227	213	221	+1	+0.45	2,862,700	-
[6619]	26/03/27	214	230	210	220	+10	+4.76	4,250,800	-
[6619]	26/03/26	213	216	206	210	+4	+1.94	2,669,000	-
[6619]	26/03/25	196	208	190	206	+13	+6.74	2,242,500	-
[6619]	26/03/24	191	196	184	193	+6	+3.21	1,806,300	-
[6619]	26/03/23	172	192	170	187	-2	-1.06	3,197,000	-
[6619]	26/03/19	200	205	187	189	-11	-5.50	2,050,300	-
[6619]	26/03/18	199	207	196	200	+2	+1.01	2,987,300	-
[6619]	26/03/17	190	209	188	198	+16	+8.79	6,834,600	-
[6619]	26/03/16	184	188	180	182	-5	-2.67	1,450,100	-
[6619]	26/03/13	178	194	177	187	+10	+5.65	2,108,300	-
[6619]	26/03/12	186	187	175	177	-8	-4.32	1,505,300	-
[6619]	26/03/11	184	189	179	185	+6	+3.35	2,557,700	-
[6619]	26/03/10	167	179	166	179	+20	+12.58	2,410,500	-
[6619]	26/03/09	161	162	153	159	-9	-5.36	1,914,600	-
[6619]	26/03/06	165	170	163	168	+4	+2.44	1,242,500	-
[6619]	26/03/05	164	169	162	164	+9	+5.81	1,383,300	-
[6619]	26/03/04	165	166	151	155	-14	-8.28	2,387,900	-
[6619]	26/03/03	177	178	169	169	-8	-4.52	1,660,900	-
[6619]	26/03/02	173	180	168	177	-3	-1.67	1,824,000	-
[6619]	26/02/27	168	180	166	180	+10	+5.88	1,599,100	-
[6619]	26/02/26	175	177	169	170	-3	-1.73	1,381,100	-
[6619]	26/02/25	175	177	171	173	0	0.00	936,000	-
[6619]	26/02/24	169	176	168	173	+2	+1.17	915,900	-
[6619]	26/02/20	172	173	167	171	0	0.00	901,200	-
[6619]	26/02/19	178	178	169	171	-7	-3.93	1,377,100	-
[6619]	26/02/18	174	179	169	178	+5	+2.89	1,746,800	-
[6619]	26/02/17	171	174	169	173	+3	+1.76	987,900	-
[6619]	26/02/16	171	173	165	170	-2	-1.16	1,228,800	-
[6619]	26/02/13	176	179	171	172	-5	-2.82	1,345,600	-
[6619]	26/02/12	180	183	175	177	+1	+0.57	2,172,200	-
[6619]	26/02/10	170	177	168	176	+10	+6.02	1,774,200	-
[6619]	26/02/09	178	178	162	166	-10	-5.68	2,115,300	-
[6619]	26/02/06	180	180	170	176	-4	-2.22	2,216,300	-
[6619]	26/02/05	180	189	178	180	+1	+0.56	3,010,200	-
[6619]	26/02/04	176	179	170	179	+5	+2.87	3,180,600	-
[6619]	26/02/03	172	179	169	174	+16	+10.13	5,756,200	-
[6619]	26/02/02	167	171	158	158	-11	-6.51	1,689,200	-
[6619]	26/01/30	160	171	157	169	+10	+6.29	2,021,900	-
[6619]	26/01/29	154	159	150	159	+6	+3.92	907,000	-
[6619]	26/01/28	153	154	151	153	0	0.00	964,000	-
[6619]	26/01/27	153	159	153	153	0	0.00	1,218,500	-
[6619]	26/01/26	160	160	151	153	-10	-6.13	2,331,800	-
[6619]	26/01/23	170	170	161	163	-3	-1.81	1,056,100	-
[6619]	26/01/22	170	177	161	166	-4	-2.35	3,286,700	-
[6619]	26/01/21	161	172	158	170	+5	+3.03	1,406,400	-
[6619]	26/01/20	169	172	165	165	-6	-3.51	1,083,000	-
[6619]	26/01/19	170	172	164	171	-2	-1.16	1,373,900	-
[6619]	26/01/16	171	178	168	173	+2	+1.17	2,282,800	-
[6619]	26/01/15	160	171	156	171	+11	+6.88	2,688,700	-
[6619]	26/01/14	164	165	159	160	-8	-4.76	2,485,400	-
[6619]	26/01/13	157	169	156	168	+15	+9.80	3,380,600	-
[6619]	26/01/09	158	162	152	153	-2	-1.29	1,481,000	-
[6619]	26/01/08	158	163	154	155	-2	-1.27	1,668,300	-
[6619]	26/01/07	156	161	154	157	+3	+1.95	1,231,800	-
[6619]	26/01/06	149	162	149	154	+6	+4.05	2,114,900	-
[6619]	26/01/05	152	153	148	148	-2	-1.33	932,600	-
[6619]	25/12/30	161	162	149	150	-9	-5.66	1,458,100	-
[6619]	25/12/29	153	162	151	159	+8	+5.30	1,406,000	-
[6619]	25/12/26	155	158	150	151	-3	-1.95	1,403,100	-
[6619]	25/12/25	154	155	151	154	0	0.00	799,300	-
[6619]	25/12/24	155	160	154	154	0	0.00	825,300	-
[6619]	25/12/23	157	159	153	154	-4	-2.53	982,200	-
[6619]	25/12/22	159	160	152	158	+2	+1.28	1,061,800	-
[6619]	25/12/19	149	160	148	156	+7	+4.70	1,315,400	-
[6619]	25/12/18	150	152	147	149	-2	-1.32	1,135,800	-
[6619]	25/12/17	153	154	149	151	-2	-1.31	1,416,600	-
[6619]	25/12/16	161	161	152	153	-12	-7.27	1,876,300	-
[6619]	25/12/15	164	167	163	165	+2	+1.23	1,245,400	-
[6619]	25/12/12	175	180	161	163	-16	-8.94	2,589,700	-
[6619]	25/12/11	184	185	177	179	-6	-3.24	1,073,300	-
[6619]	25/12/10	185	195	184	185	-2	-1.07	1,004,700	-
[6619]	25/12/09	184	192	181	187	+1	+0.54	1,192,100	-
[6619]	25/12/08	200	201	185	186	-14	-7.00	1,398,900	-
[6619]	25/12/05	206	208	198	200	-6	-2.91	574,300	-
[6619]	25/12/04	197	207	196	206	+12	+6.19	763,100	-
[6619]	25/12/03	202	204	194	194	-6	-3.00	623,400	-
[6619]	25/12/02	199	205	197	200	+1	+0.50	672,800	-
[6619]	25/12/01	212	214	199	199	-17	-7.87	1,130,200	-
[6619]	25/11/28	220	221	215	216	-4	-1.82	419,700	-
[6619]	25/11/27	214	220	212	220	+7	+3.29	506,400	-
[6619]	25/11/26	208	213	206	213	+8	+3.90	400,600	-
[6619]	25/11/25	215	215	203	205	-6	-2.84	506,700	-
[6619]	25/11/21	216	218	211	211	-8	-3.65	541,300	-
[6619]	25/11/20	218	222	217	219	+5	+2.34	399,000	-
[6619]	25/11/19	218	219	213	214	-3	-1.38	618,700	-
[6619]	25/11/18	217	221	215	217	-2	-0.91	402,600	-
[6619]	25/11/17	227	227	219	219	-8	-3.52	471,700	-
[6619]	25/11/14	226	232	224	227	-1	-0.44	259,000	-
[6619]	25/11/13	231	231	227	228	-1	-0.44	244,900	-
[6619]	25/11/12	227	231	223	229	+4	+1.78	313,600	-
[6619]	25/11/11	229	229	221	225	0	0.00	341,800	-
[6619]	25/11/10	233	233	223	225	-5	-2.17	462,500	-
[6619]	25/11/07	241	243	228	230	-17	-6.88	966,200	-
[6619]	25/11/06	250	254	246	247	0	0.00	359,900	-
[6619]	25/11/05	257	257	240	247	-11	-4.26	674,100	-
[6619]	25/11/04	253	261	251	258	+5	+1.98	709,600	-
[6619]	25/10/31	252	257	248	253	+3	+1.20	734,900	-
[6619]	25/10/30	247	250	243	250	+8	+3.31	674,600	-
[6619]	25/10/29	246	248	240	242	-5	-2.02	386,500	-
[6619]	25/10/28	250	253	247	247	-6	-2.37	374,200	-
[6619]	25/10/27	251	256	249	253	+4	+1.61	550,600	-
[6619]	25/10/24	249	252	243	249	-1	-0.40	385,800	-
[6619]	25/10/23	248	251	246	250	-3	-1.19	327,500	-
[6619]	25/10/22	250	254	249	253	+6	+2.43	434,800	-
[6619]	25/10/21	248	255	245	247	0	0.00	912,700	-
[6619]	25/10/20	235	248	234	247	+15	+6.47	1,083,800	-
[6619]	25/10/17	227	234	222	232	+5	+2.20	493,700	-
[6619]	25/10/16	224	227	222	227	+3	+1.34	403,100	-
[6619]	25/10/15	216	224	216	224	+10	+4.67	398,400	-
[6619]	25/10/14	212	218	211	214	-4	-1.83	618,100	-
[6619]	25/10/10	221	223	216	218	-8	-3.54	906,500	-
[6619]	25/10/09	226	228	224	226	0	0.00	367,200	-
[6619]	25/10/08	232	233	225	226	-8	-3.42	547,500	-
[6619]	25/10/07	232	239	232	234	+4	+1.74	493,600	-
[6619]	25/10/06	237	237	228	230	+1	+0.44	985,500	-
[6619]	25/10/03	220	231	220	229	+8	+3.62	781,100	-
[6619]	25/10/02	220	225	219	221	+1	+0.45	395,700	-
[6619]	25/10/01	226	228	220	220	-8	-3.51	829,800	-
[6619]	25/09/30	227	234	225	228	0	0.00	506,100	-
[6619]	25/09/29	234	234	228	228	-6	-2.56	530,200	-
[6619]	25/09/26	235	238	233	234	-5	-2.09	593,900	-
[6619]	25/09/25	235	242	233	239	+4	+1.70	733,600	-
[6619]	25/09/24	248	249	235	235	-13	-5.24	1,156,500	-
[6619]	25/09/22	244	253	243	248	+2	+0.81	426,000	-
[6619]	25/09/19	255	257	243	246	-7	-2.77	886,600	-
[6619]	25/09/18	260	260	250	253	-6	-2.32	625,900	-
[6619]	25/09/17	262	264	254	259	-2	-0.77	482,600	-
[6619]	25/09/16	262	271	256	261	-2	-0.76	1,121,300	-
[6619]	25/09/12	243	268	243	263	+20	+8.23	3,099,300	-
[6619]	25/09/11	252	257	243	243	-12	-4.71	780,600	-
[6619]	25/09/10	256	257	252	255	-1	-0.39	354,400	-
[6619]	25/09/09	254	258	250	256	+2	+0.79	492,100	-
[6619]	25/09/08	250	259	248	254	+8	+3.25	741,500	-
[6619]	25/09/05	245	248	244	246	+4	+1.65	469,400	-