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
[6620]	26/10/29	586	618	585	597	+6.0	+1.02	203,200	23,888,322,560
[6620]	26/10/28	607	622	591	591	-15.0	-2.48	78,500	23,648,237,568
[6620]	26/10/27	614	614	601	606	-4.0	-0.66	42,100	24,248,446,976
[6620]	26/10/26	626	628	607	610	-13.0	-2.09	45,300	24,408,504,320
[6620]	26/10/23	622	629	616	623	-3.0	-0.48	50,500	24,928,684,032
[6620]	26/10/22	636	642	620	626	-6.0	-0.95	29,400	25,048,725,504
[6620]	26/10/21	641	641	630	632	-2.0	-0.32	27,100	25,288,810,496
[6620]	26/10/20	639	654	628	634	-9.0	-1.40	78,900	25,368,838,144
[6620]	26/10/19	625	645	617	643	+12.0	+1.90	53,000	25,728,962,560
[6620]	26/10/16	612	634	609	631	+29.0	+4.82	73,900	25,248,796,672
[6620]	26/10/15	610	610	594	602	-11.0	-1.79	62,000	24,088,391,680
[6620]	26/10/14	619	624	613	613	-1.0	-0.16	24,700	24,528,545,792
[6620]	26/10/13	612	630	612	614	-3.0	-0.49	47,700	24,568,559,616
[6620]	26/10/09	613	618	611	617	-1.0	-0.16	30,300	24,688,601,088
[6620]	26/10/08	626	627	616	618	-10.0	-1.59	42,900	24,728,614,912
[6620]	26/10/07	620	632	619	628	+5.0	+0.80	41,000	25,128,755,200
[6620]	26/10/06	621	629	621	623	-3.0	-0.48	36,700	24,928,684,032
[6620]	26/10/05	627	632	623	626	+5.0	+0.81	32,600	25,048,725,504
[6620]	26/10/02	635	637	615	621	-17.0	-2.66	85,000	24,848,656,384
[6620]	26/10/01	641	643	622	638	-5.0	-0.78	75,300	25,528,893,440
[6620]	26/09/30	645	647	635	643	-3.0	-0.46	43,900	25,728,962,560
[6620]	26/09/29	650	653	644	646	-6.0	-0.92	49,800	25,849,006,080
[6620]	26/09/28	672	672	652	652	-21.0	-3.12	89,300	26,089,089,024
[6620]	26/09/25	684	684	668	673	-11.0	-1.61	62,200	26,929,381,376
[6620]	26/09/24	672	689	671	684	+10.0	+1.48	28,700	27,369,535,488
[6620]	26/09/18	675	679	663	674	-1.0	-0.15	58,600	26,969,395,200
[6620]	26/09/17	673	681	673	675	+1.0	+0.15	14,700	27,009,409,024
[6620]	26/09/16	677	687	674	674	-10.0	-1.46	22,600	26,969,395,200
[6620]	26/09/15	676	688	673	684	+2.0	+0.29	27,200	27,369,535,488
[6620]	26/09/14	673	686	670	682	+5.0	+0.74	23,000	27,289,507,840
[6620]	26/09/11	672	680	663	677	-8.0	-1.17	53,500	27,089,436,672
[6620]	26/09/10	685	686	675	685	-4.0	-0.58	43,200	27,409,549,312
[6620]	26/09/09	701	701	688	689	-13.0	-1.85	33,400	27,569,604,608
[6620]	26/09/08	705	713	701	702	-11.0	-1.54	35,000	28,089,786,368
[6620]	26/09/07	723	736	711	713	-11.0	-1.52	68,500	28,529,938,432
[6620]	26/09/04	708	726	699	724	+23.0	+3.28	92,500	28,970,092,544
[6620]	26/09/03	700	705	695	701	+6.0	+0.86	19,300	28,049,772,544
[6620]	26/09/02	696	702	688	695	-8.0	-1.14	30,100	27,809,687,552
[6620]	26/09/01	698	710	696	703	-4.0	-0.57	50,600	28,129,800,192
[6620]	26/08/31	690	708	687	707	+8.0	+1.14	46,800	28,289,855,488
[6620]	26/08/28	700	707	690	699	-4.0	-0.57	35,600	27,969,744,896
[6620]	26/08/27	699	712	697	703	-3.0	-0.42	42,900	28,129,800,192
[6620]	26/08/26	702	709	693	706	-6.0	-0.84	57,400	28,249,841,664
[6620]	26/08/25	708	713	701	712	+14.0	+2.01	42,200	28,489,924,608
[6620]	26/08/24	710	711	698	698	-12.0	-1.69	15,400	27,929,731,072
[6620]	26/08/21	707	714	702	710	-8.0	-1.11	42,100	28,409,896,960
[6620]	26/08/20	702	719	692	718	+19.0	+2.72	58,500	28,730,009,600
[6620]	26/08/19	715	715	695	699	-16.0	-2.24	48,300	27,969,744,896
[6620]	26/08/18	727	730	715	715	-14.0	-1.92	42,300	28,609,966,080
[6620]	26/08/17	717	732	712	729	-1.0	-0.14	84,600	29,170,167,808
[6620]	26/08/14	716	736	706	730	+18.0	+2.53	106,900	29,210,181,632
[6620]	26/08/13	695	713	680	712	+12.0	+1.71	77,800	28,489,930,752
[6620]	26/08/12	667	706	656	700	+40.0	+6.06	78,300	28,009,762,816
[6620]	26/08/10	666	671	652	660	+4.0	+0.61	62,300	26,409,205,760
[6620]	26/08/07	683	691	644	656	-34.0	-4.93	132,700	26,249,150,464
[6620]	26/08/06	702	702	687	690	-5.0	-0.72	51,400	27,609,624,576
[6620]	26/08/05	694	708	687	695	+11.0	+1.61	113,800	27,809,693,696
[6620]	26/08/04	672	697	672	684	+7.0	+1.03	60,800	27,369,539,584
[6620]	26/08/03	668	685	647	677	+5.0	+0.74	52,400	27,089,442,816
[6620]	26/07/31	648	684	645	672	+30.0	+4.67	96,900	26,889,373,696
[6620]	26/07/30	641	656	636	642	+6.0	+0.94	57,400	25,688,954,880
[6620]	26/07/29	651	658	631	636	-15.0	-2.30	108,500	25,448,871,936
[6620]	26/07/28	647	660	643	651	+2.0	+0.31	97,200	26,049,079,296
[6620]	26/07/27	665	673	646	649	-12.0	-1.82	72,800	25,969,051,648
[6620]	26/07/24	683	683	652	661	-29.0	-4.20	141,900	26,449,219,584
[6620]	26/07/23	673	694	670	690	+16.0	+2.37	75,500	27,609,624,576
[6620]	26/07/22	664	682	662	674	+10.0	+1.51	46,300	26,969,401,344
[6620]	26/07/21	678	680	661	664	-4.0	-0.60	122,700	26,569,261,056
[6620]	26/07/17	701	708	658	668	-44	-6.18	142,700	-
[6620]	26/07/16	731	735	699	712	-33	-4.43	153,700	-
[6620]	26/07/15	721	750	721	745	+24	+3.33	85,400	-
[6620]	26/07/14	737	750	721	721	-16	-2.17	82,200	-
[6620]	26/07/13	761	773	728	737	-9	-1.21	179,800	-
[6620]	26/07/10	732	759	732	746	+14	+1.91	109,100	-
[6620]	26/07/09	741	754	725	732	-12	-1.61	123,500	-
[6620]	26/07/08	790	792	740	744	-48	-6.06	182,200	-
[6620]	26/07/07	804	824	792	792	-2	-0.25	127,300	-
[6620]	26/07/06	841	874	794	794	-35	-4.22	231,100	-
[6620]	26/07/03	841	843	781	829	+38	+4.80	275,300	-
[6620]	26/07/02	814	832	770	791	-8	-1.00	348,000	-
[6620]	26/07/01	893	907	799	799	-150	-15.81	662,700	-
[6620]	26/06/30	1,013	1,050	846	949	-61	-6.04	1,403,500	-
[6620]	26/06/29	875	1,010	838	1,010	+150	+17.44	1,237,500	-
[6620]	26/06/26	761	907	760	860	+103	+13.61	1,613,200	-
[6620]	26/06/25	686	770	686	757	+81	+11.98	450,500	-
[6620]	26/06/24	643	676	640	676	+33	+5.13	89,900	-
[6620]	26/06/23	677	679	642	643	-36	-5.30	89,300	-
[6620]	26/06/22	703	705	670	679	-23	-3.28	299,700	-
[6620]	26/06/19	600	702	596	702	+100	+16.61	1,253,800	-
[6620]	26/06/18	603	610	596	602	+6	+1.01	23,900	-
[6620]	26/06/17	594	607	594	596	+7	+1.19	32,200	-
[6620]	26/06/16	600	613	587	589	-14	-2.32	47,000	-
[6620]	26/06/15	611	620	598	603	+2	+0.33	47,000	-
[6620]	26/06/12	654	662	600	601	-43	-6.68	134,600	-
[6620]	26/06/11	670	671	643	644	-25	-3.74	49,900	-
[6620]	26/06/10	663	673	663	669	-4	-0.59	17,400	-
[6620]	26/06/09	669	682	665	673	+7	+1.05	38,200	-
[6620]	26/06/08	652	674	647	666	-6	-0.89	43,500	-
[6620]	26/06/05	637	680	636	672	+45	+7.18	48,300	-
[6620]	26/06/04	636	641	627	627	-8	-1.26	14,900	-
[6620]	26/06/03	650	650	624	635	-5	-0.78	83,700	-
[6620]	26/06/02	650	660	640	640	-18	-2.74	49,700	-
[6620]	26/06/01	661	679	652	658	-3	-0.45	35,800	-
[6620]	26/05/29	673	675	654	661	-13	-1.93	26,200	-
[6620]	26/05/28	679	680	660	674	-1	-0.15	36,500	-
[6620]	26/05/27	655	676	649	675	+20	+3.05	40,100	-
[6620]	26/05/26	665	667	653	655	-11	-1.65	37,000	-
[6620]	26/05/25	709	709	666	666	-39	-5.53	48,000	-
[6620]	26/05/22	703	711	694	705	+8.0	+1.15	55,100	-
[6620]	26/05/21	664	705	664	697	+43.0	+6.57	109,400	-
[6620]	26/05/20	656	656	642	654	-2.0	-0.30	38,600	-
[6620]	26/05/19	655	667	654	656	+11.0	+1.71	42,000	-
[6620]	26/05/18	669	687	645	645	-34.0	-5.01	103,700	-
[6620]	26/05/15	630	688	625	679	+40.0	+6.26	145,000	-
[6620]	26/05/14	622	640	585	639	+27.0	+4.41	194,900	-
[6620]	26/05/13	644	644	605	612	-27.0	-4.23	73,000	-
[6620]	26/05/12	645	649	630	639	-11.0	-1.69	94,700	-
[6620]	26/05/11	652	660	649	650	+1.0	+0.15	42,700	-
[6620]	26/05/08	660	663	645	649	-13.0	-1.96	49,200	-
[6620]	26/05/07	623	666	623	662	+35.0	+5.58	104,200	-
[6620]	26/05/01	614	634	610	627	+18.0	+2.96	59,500	-
[6620]	26/04/30	619	619	602	609	-14.0	-2.25	90,100	-
[6620]	26/04/28	628	628	619	623	+5.0	+0.81	31,000	-
[6620]	26/04/27	628	631	615	618	0	0.00	52,100	-
[6620]	26/04/24	640	643	618	618	-17	-2.68	67,700	-
[6620]	26/04/23	641	645	631	635	-8	-1.24	67,200	-
[6620]	26/04/22	658	664	641	643	-8	-1.23	35,800	-
[6620]	26/04/21	648	660	648	651	+3	+0.46	50,800	-
[6620]	26/04/20	647	656	641	648	-5	-0.77	53,700	-
[6620]	26/04/17	648	657	644	653	+5	+0.77	58,100	-
[6620]	26/04/16	645	654	643	648	+6	+0.93	44,500	-
[6620]	26/04/15	640	661	640	642	+2	+0.31	143,900	-
[6620]	26/04/14	634	654	633	640	+7	+1.11	89,300	-
[6620]	26/04/13	645	655	633	633	-15	-2.31	67,200	-
[6620]	26/04/10	683	683	648	648	-28	-4.14	72,700	-
[6620]	26/04/09	698	698	676	676	-23	-3.29	97,000	-
[6620]	26/04/08	700	713	688	699	+16	+2.34	93,600	-
[6620]	26/04/07	682	703	677	683	-8	-1.16	68,300	-
[6620]	26/04/06	677	705	675	691	+34	+5.18	167,600	-
[6620]	26/04/03	703	715	651	657	-48	-6.81	183,700	-
[6620]	26/04/02	721	728	701	705	-15	-2.08	79,800	-
[6620]	26/04/01	670	734	670	720	+69	+10.60	366,500	-
[6620]	26/03/31	639	663	629	651	+9	+1.40	109,000	-
[6620]	26/03/30	656	664	630	642	-24	-3.60	178,400	-
[6620]	26/03/27	670	750	658	666	-19	-2.77	557,700	-
[6620]	26/03/26	738	745	680	685	-65	-8.67	672,200	-
[6620]	26/03/25	730	750	706	750	+100	+15.38	2,302,500	-
[6620]	26/03/24	600	650	596	650	+100	+18.18	576,300	-
[6620]	26/03/23	570	571	547	550	-39	-6.62	252,200	-
[6620]	26/03/19	637	637	589	589	-51	-7.97	357,200	-
[6620]	26/03/18	640	644	637	640	+2	+0.31	52,200	-
[6620]	26/03/17	632	644	629	638	+12	+1.92	91,000	-
[6620]	26/03/16	637	645	626	626	-15	-2.34	117,500	-
[6620]	26/03/13	648	648	634	641	-17	-2.58	84,600	-
[6620]	26/03/12	684	684	655	658	-34	-4.91	80,700	-
[6620]	26/03/11	699	708	690	692	-9	-1.28	47,800	-
[6620]	26/03/10	684	708	678	701	+36	+5.41	123,100	-
[6620]	26/03/09	670	671	643	665	-30	-4.32	93,800	-
[6620]	26/03/06	689	720	682	695	-3	-0.43	102,400	-
[6620]	26/03/05	674	707	674	698	+54	+8.39	187,300	-
[6620]	26/03/04	677	691	635	644	-57	-8.13	163,700	-
[6620]	26/03/03	756	757	701	701	-54	-7.15	106,700	-
[6620]	26/03/02	780	780	754	755	-30	-3.82	83,200	-
[6620]	26/02/27	797	797	785	785	-9	-1.13	53,500	-
[6620]	26/02/26	799	806	792	794	+6	+0.76	56,800	-
[6620]	26/02/25	788	798	781	788	+3	+0.38	40,800	-
[6620]	26/02/24	808	810	778	785	-23	-2.85	82,600	-
[6620]	26/02/20	822	822	805	808	-14	-1.70	39,500	-
[6620]	26/02/19	830	835	815	822	-5	-0.60	40,100	-
[6620]	26/02/18	829	837	819	827	+7	+0.85	52,700	-
[6620]	26/02/17	822	834	817	820	-2	-0.24	38,400	-
[6620]	26/02/16	829	836	819	822	0	0.00	30,800	-
[6620]	26/02/13	860	875	821	822	-37	-4.31	61,500	-
[6620]	26/02/12	853	877	841	859	-8	-0.92	99,700	-
[6620]	26/02/10	870	950	836	867	-15	-1.70	326,200	-
[6620]	26/02/09	866	893	862	882	+15	+1.73	42,900	-
[6620]	26/02/06	854	867	846	867	+2	+0.23	38,400	-
[6620]	26/02/05	837	868	837	865	+28	+3.35	57,500	-
[6620]	26/02/04	838	847	835	837	-3	-0.36	20,500	-
[6620]	26/02/03	819	842	819	840	+19	+2.31	31,600	-
[6620]	26/02/02	827	844	818	821	-10	-1.20	38,700	-
[6620]	26/01/30	806	836	806	831	+14	+1.71	34,800	-
[6620]	26/01/29	804	824	801	817	+12	+1.49	46,700	-
[6620]	26/01/28	821	834	805	805	-18	-2.19	39,800	-
[6620]	26/01/27	822	830	818	823	-3	-0.36	26,600	-
[6620]	26/01/26	851	856	825	826	-25	-2.94	63,600	-
[6620]	26/01/23	864	873	851	851	-11	-1.28	41,200	-
[6620]	26/01/22	858	868	856	862	+4	+0.47	28,600	-
[6620]	26/01/21	853	870	851	858	-3	-0.35	50,200	-
[6620]	26/01/20	881	891	861	861	-21	-2.38	51,600	-
[6620]	26/01/19	901	902	882	882	-21	-2.33	39,000	-
[6620]	26/01/16	910	917	898	903	-7	-0.77	25,500	-
[6620]	26/01/15	890	916	882	910	+29	+3.29	74,900	-
[6620]	26/01/14	881	891	878	881	+5	+0.57	31,600	-
[6620]	26/01/13	897	900	872	876	-10	-1.13	44,400	-
[6620]	26/01/09	860	887	860	886	+26	+3.02	59,500	-
[6620]	26/01/08	846	866	846	860	+8	+0.94	32,600	-
[6620]	26/01/07	832	896	832	852	+14	+1.67	137,300	-
[6620]	26/01/06	816	839	815	838	+19	+2.32	47,400	-
[6620]	26/01/05	810	826	810	819	+9	+1.11	75,700	-
[6620]	25/12/30	820	823	808	810	-9	-1.10	38,700	-
[6620]	25/12/29	806	819	804	819	+10	+1.24	25,900	-
[6620]	25/12/26	809	818	804	809	0	0.00	52,700	-
[6620]	25/12/25	810	823	809	809	-1	-0.12	84,900	-
[6620]	25/12/24	800	813	800	810	+8	+1.00	37,400	-
[6620]	25/12/23	788	804	787	802	+12	+1.52	58,200	-
[6620]	25/12/22	805	817	786	790	-19	-2.35	73,700	-
[6620]	25/12/19	796	810	789	809	+15	+1.89	73,200	-
[6620]	25/12/18	770	797	769	794	+10	+1.28	42,500	-
[6620]	25/12/17	785	785	772	784	+4	+0.51	34,200	-
[6620]	25/12/16	791	793	780	780	-20	-2.50	46,000	-
[6620]	25/12/15	766	800	763	800	+27	+3.49	105,300	-
[6620]	25/12/12	794	813	769	773	-7	-0.90	111,400	-
[6620]	25/12/11	839	839	777	780	-59	-7.03	184,100	-
[6620]	25/12/10	856	870	836	839	-21	-2.44	73,400	-
[6620]	25/12/09	864	872	860	860	-4	-0.46	48,300	-
[6620]	25/12/08	875	879	864	864	-11	-1.26	35,300	-
[6620]	25/12/05	871	916	871	875	+18	+2.10	146,400	-
[6620]	25/12/04	890	898	856	857	-31	-3.49	103,900	-
[6620]	25/12/03	888	901	878	888	-3	-0.34	86,000	-
[6620]	25/12/02	910	916	880	891	-19	-2.09	79,500	-
[6620]	25/12/01	929	931	910	910	-13	-1.41	53,700	-
[6620]	25/11/28	909	930	909	923	+13	+1.43	46,300	-
[6620]	25/11/27	931	932	910	910	-12	-1.30	58,200	-
[6620]	25/11/26	923	934	917	922	0	0.00	22,400	-
[6620]	25/11/25	933	943	922	922	-8	-0.86	47,800	-
[6620]	25/11/21	913	935	913	930	+10	+1.09	27,100	-
[6620]	25/11/20	923	934	912	920	-6	-0.65	49,200	-
[6620]	25/11/19	909	934	901	926	+21	+2.32	39,600	-
[6620]	25/11/18	916	928	905	905	-10	-1.09	33,200	-
[6620]	25/11/17	923	936	915	915	-31	-3.28	47,700	-
[6620]	25/11/14	936	948	925	946	0	0.00	32,300	-
[6620]	25/11/13	960	960	939	946	-15	-1.56	31,800	-
[6620]	25/11/12	940	961	939	961	+25	+2.67	68,600	-
[6620]	25/11/11	927	939	909	936	+18	+1.96	43,200	-
[6620]	25/11/10	896	925	884	918	+37	+4.20	66,500	-
[6620]	25/11/07	875	900	854	881	+1	+0.11	75,700	-
[6620]	25/11/06	885	894	880	880	-5	-0.56	35,600	-
[6620]	25/11/05	901	908	882	885	-21	-2.32	42,100	-
[6620]	25/11/04	928	928	903	906	-32	-3.41	48,600	-
[6620]	25/10/31	898	940	898	938	+39	+4.34	122,600	-
[6620]	25/10/30	872	904	872	899	+37	+4.29	96,800	-
[6620]	25/10/29	925	925	855	862	-56	-6.10	175,500	-
[6620]	25/10/28	938	938	918	918	-26	-2.75	36,700	-
[6620]	25/10/27	952	953	936	944	+1	+0.11	27,900	-
[6620]	25/10/24	940	955	937	943	-2	-0.21	18,100	-
[6620]	25/10/23	933	954	933	945	-3	-0.32	24,800	-
[6620]	25/10/22	924	948	924	948	+31	+3.38	63,200	-
[6620]	25/10/21	912	937	912	917	+6	+0.66	52,900	-
[6620]	25/10/20	925	933	906	911	+1	+0.11	60,700	-
[6620]	25/10/17	941	948	907	910	-38	-4.01	140,400	-
[6620]	25/10/16	941	949	938	948	+9	+0.96	26,700	-
[6620]	25/10/15	930	942	925	939	+9	+0.97	39,800	-
[6620]	25/10/14	922	948	909	930	-7	-0.75	91,300	-
[6620]	25/10/10	954	954	937	937	-18	-1.88	64,000	-
[6620]	25/10/09	954	958	938	955	+10	+1.06	30,400	-
[6620]	25/10/08	966	966	945	945	-18	-1.87	38,300	-
[6620]	25/10/07	960	975	954	963	+1	+0.10	34,700	-
[6620]	25/10/06	944	969	933	962	+33	+3.55	81,100	-
[6620]	25/10/03	922	944	922	929	+11	+1.20	43,800	-
[6620]	25/10/02	935	939	917	918	-20	-2.13	80,100	-
[6620]	25/10/01	978	988	938	938	-44	-4.48	131,700	-
[6620]	25/09/30	968	1,005	968	982	+12	+1.24	141,000	-
[6620]	25/09/29	964	977	958	970	+8	+0.83	147,600	-
[6620]	25/09/26	961	973	959	962	-5	-0.52	52,100	-
[6620]	25/09/25	965	980	961	967	+4	+0.42	76,100	-
[6620]	25/09/24	949	970	947	963	+8	+0.84	84,200	-
[6620]	25/09/22	952	975	952	955	+7	+0.74	135,100	-
[6620]	25/09/19	989	991	947	948	-39	-3.95	170,400	-
[6620]	25/09/18	981	994	974	987	+10	+1.02	54,800	-
[6620]	25/09/17	972	986	962	977	+4	+0.41	51,500	-
[6620]	25/09/16	973	984	963	973	-8	-0.82	65,600	-
[6620]	25/09/12	979	994	973	981	+2	+0.20	116,000	-
[6620]	25/09/11	976	981	959	979	-12	-1.21	118,400	-
[6620]	25/09/10	950	992	950	991	+40	+4.21	139,700	-
[6620]	25/09/09	983	988	950	951	-18	-1.86	127,800	-
[6620]	25/09/08	950	984	945	969	+33	+3.53	201,000	-
[6620]	25/09/05	924	948	922	936	+18	+1.96	170,800	-