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
[6634]	26/10/29	63	65	62	64	+1.0	+1.59	48,600	2,959,071,232
[6634]	26/10/28	61	63	60	63	+2.0	+3.28	47,100	2,912,835,840
[6634]	26/10/27	60	62	60	61	+1.0	+1.67	29,600	2,820,364,800
[6634]	26/10/26	60	62	59	60	0	+0.00	29,300	2,774,129,152
[6634]	26/10/23	59	61	58	60	0	+0.00	59,300	2,774,129,152
[6634]	26/10/22	60	62	59	60	0	+0.00	36,800	2,774,129,152
[6634]	26/10/21	60	61	59	60	+1.0	+1.69	30,500	2,774,129,152
[6634]	26/10/20	61	62	59	59	-2.0	-3.28	54,200	2,727,893,760
[6634]	26/10/19	61	63	61	61	-2.0	-3.17	36,500	2,820,364,800
[6634]	26/10/16	60	63	59	63	+3.0	+5.00	80,100	2,912,835,840
[6634]	26/10/15	60	62	57	60	-5.0	-7.69	214,000	2,774,129,152
[6634]	26/10/14	66	67	65	65	0	+0.00	54,800	3,005,306,624
[6634]	26/10/13	65	66	65	65	-1.0	-1.52	46,800	3,005,306,624
[6634]	26/10/09	66	67	66	66	0	+0.00	55,300	3,051,542,272
[6634]	26/10/08	68	69	66	66	-2.0	-2.94	51,800	3,051,542,272
[6634]	26/10/07	68	69	68	68	0	+0.00	27,200	3,144,013,312
[6634]	26/10/06	68	70	68	68	0	+0.00	72,400	3,144,013,312
[6634]	26/10/05	67	69	67	68	0	+0.00	31,700	3,144,013,312
[6634]	26/10/02	68	69	66	68	0	+0.00	80,800	3,144,013,312
[6634]	26/10/01	69	70	68	68	-1.0	-1.45	51,200	3,144,013,312
[6634]	26/09/30	70	71	69	69	-1.0	-1.43	16,400	3,190,248,704
[6634]	26/09/29	69	71	69	70	+2.0	+2.94	33,700	3,236,484,096
[6634]	26/09/28	69	70	68	68	-1.0	-1.45	38,900	3,144,013,312
[6634]	26/09/25	70	71	69	69	0	+0.00	88,100	3,190,248,704
[6634]	26/09/24	70	70	68	69	+1.0	+1.47	30,500	3,190,248,704
[6634]	26/09/18	68	69	68	68	-1.0	-1.45	24,000	3,144,013,312
[6634]	26/09/17	69	70	68	69	-1.0	-1.43	43,300	3,190,248,704
[6634]	26/09/16	70	71	69	70	-1.0	-1.41	40,000	3,236,484,096
[6634]	26/09/15	69	71	69	71	+1.0	+1.43	70,900	3,282,719,744
[6634]	26/09/14	71	71	69	70	-1.0	-1.41	151,200	3,236,484,096
[6634]	26/09/11	70	71	69	71	0	+0.00	170,000	3,282,719,744
[6634]	26/09/10	75	84	70	71	-3.0	-4.05	1,352,100	3,282,719,744
[6634]	26/09/09	72	75	72	74	+2.0	+2.78	201,400	3,421,426,176
[6634]	26/09/08	71	75	71	72	0	+0.00	206,500	3,328,955,136
[6634]	26/09/07	72	73	71	72	+1.0	+1.41	91,800	3,328,955,136
[6634]	26/09/04	72	73	71	71	-1.0	-1.39	81,200	3,282,719,744
[6634]	26/09/03	72	73	71	72	0	+0.00	35,400	3,328,955,136
[6634]	26/09/02	72	73	71	72	-1.0	-1.37	111,200	3,328,955,136
[6634]	26/09/01	71	73	71	73	+1.0	+1.39	49,200	3,375,190,528
[6634]	26/08/31	74	74	72	72	-1.0	-1.37	103,900	3,328,955,136
[6634]	26/08/28	70	75	70	73	+2.0	+2.82	320,900	3,375,190,528
[6634]	26/08/27	71	73	70	71	-1.0	-1.39	143,900	3,282,719,744
[6634]	26/08/26	71	73	70	72	+1.0	+1.41	185,900	3,328,955,136
[6634]	26/08/25	72	72	70	71	-1.0	-1.39	149,100	3,282,719,744
[6634]	26/08/24	76	76	72	72	-3.0	-4.00	246,700	3,328,955,136
[6634]	26/08/21	71	76	71	75	+5.0	+7.14	540,700	3,467,661,568
[6634]	26/08/20	70	72	70	70	-1.0	-1.41	66,600	3,236,484,096
[6634]	26/08/19	70	73	68	71	+2.0	+2.90	289,700	3,282,719,744
[6634]	26/08/18	70	70	68	69	-2.0	-2.82	138,800	3,190,248,704
[6634]	26/08/17	71	71	69	71	+1.0	+1.43	33,100	3,282,719,744
[6634]	26/08/14	70	72	70	70	+1.0	+1.45	148,900	3,236,484,096
[6634]	26/08/13	69	71	69	69	-1.0	-1.43	148,500	3,190,248,704
[6634]	26/08/12	68	71	67	70	+2.0	+2.94	160,900	3,236,484,096
[6634]	26/08/10	66	68	66	68	+2.0	+3.03	108,600	3,144,013,312
[6634]	26/08/07	67	67	66	66	-2.0	-2.94	73,800	3,051,542,272
[6634]	26/08/06	68	68	66	68	+1.0	+1.49	80,300	3,144,013,312
[6634]	26/08/05	67	68	66	67	0	+0.00	60,600	3,097,777,664
[6634]	26/08/04	66	67	65	67	+2.0	+3.08	54,000	3,097,777,664
[6634]	26/08/03	66	66	65	65	-1.0	-1.52	62,000	3,005,306,624
[6634]	26/07/31	66	69	66	66	-1.0	-1.49	87,700	3,051,542,272
[6634]	26/07/30	65	69	65	67	-2.0	-2.90	322,000	3,097,777,664
[6634]	26/07/29	70	70	66	69	-1.0	-1.43	406,900	3,190,248,704
[6634]	26/07/28	71	72	70	70	-3.0	-4.11	113,200	3,236,484,096
[6634]	26/07/27	70	73	70	73	+3.0	+4.29	143,700	3,375,190,528
[6634]	26/07/24	70	73	70	70	-2.0	-2.78	209,100	3,236,484,096
[6634]	26/07/23	73	74	70	72	0	+0.00	173,200	3,328,955,136
[6634]	26/07/22	73	75	71	72	-1.0	-1.37	263,900	3,328,955,136
[6634]	26/07/21	72	80	71	73	-1.0	-1.35	389,000	3,375,190,528
[6634]	26/07/17	72	74	66	74	0	0.00	479,400	-
[6634]	26/07/16	75	75	72	74	-1	-1.33	297,100	-
[6634]	26/07/15	76	77	73	75	-2	-2.60	316,800	-
[6634]	26/07/14	73	77	72	77	+3	+4.05	523,500	-
[6634]	26/07/13	72	76	72	74	+2	+2.78	264,700	-
[6634]	26/07/10	77	77	72	72	-4	-5.26	324,500	-
[6634]	26/07/09	78	79	75	76	-1	-1.30	311,600	-
[6634]	26/07/08	79	85	76	77	-1	-1.28	602,800	-
[6634]	26/07/07	82	83	75	78	-4	-4.88	713,700	-
[6634]	26/07/06	86	92	77	82	-1	-1.20	2,314,800	-
[6634]	26/07/03	68	88	68	83	+16	+23.88	5,591,600	-
[6634]	26/07/02	63	77	63	67	+5	+8.06	3,942,800	-
[6634]	26/07/01	63	64	61	62	-2	-3.13	159,500	-
[6634]	26/06/30	64	64	61	64	+1	+1.59	255,700	-
[6634]	26/06/29	62	64	61	63	0	0.00	386,900	-
[6634]	26/06/26	70	74	62	63	-3	-4.55	1,382,400	-
[6634]	26/06/25	70	70	65	66	-4	-5.71	609,300	-
[6634]	26/06/24	82	82	69	70	-9	-11.39	1,479,300	-
[6634]	26/06/23	83	99	77	79	-3	-3.66	4,052,800	-
[6634]	26/06/22	86	103	80	82	-9	-9.89	5,011,300	-
[6634]	26/06/19	82	112	79	91	+5	+5.81	10,761,200	-
[6634]	26/06/18	63	89	63	86	+26	+43.33	11,319,100	-
[6634]	26/06/17	66	67	60	60	-7	-10.45	1,351,700	-
[6634]	26/06/16	57	82	57	67	+12	+21.82	9,722,000	-
[6634]	26/06/15	58	59	55	55	-2	-3.51	415,000	-
[6634]	26/06/12	60	62	54	57	-4	-6.56	1,460,900	-
[6634]	26/06/11	51	75	50	61	+11	+22.00	6,406,200	-
[6634]	26/06/10	54	55	50	50	-4	-7.41	196,400	-
[6634]	26/06/09	57	58	54	54	-2	-3.57	179,900	-
[6634]	26/06/08	58	58	56	56	-1	-1.75	60,900	-
[6634]	26/06/05	57	58	53	57	0	0.00	223,200	-
[6634]	26/06/04	63	63	55	57	-5	-8.06	498,500	-
[6634]	26/06/03	61	63	60	62	+1	+1.64	99,800	-
[6634]	26/06/02	62	63	61	61	-2	-3.17	105,500	-
[6634]	26/06/01	66	66	62	63	-2	-3.08	73,000	-
[6634]	26/05/29	64	67	63	65	0	0.00	116,300	-
[6634]	26/05/28	63	65	62	65	+2	+3.17	160,000	-
[6634]	26/05/27	66	66	61	63	-3	-4.55	338,800	-
[6634]	26/05/26	71	71	66	66	-4	-5.71	316,800	-
[6634]	26/05/25	75	75	70	70	-3	-4.11	353,600	-
[6634]	26/05/22	68	78	66	73	0	+0.00	836,200	-
[6634]	26/05/21	82	83	70	73	-19.0	-20.65	2,419,300	-
[6634]	26/05/20	66	92	66	92	+30.0	+48.39	7,629,000	-
[6634]	26/05/19	62	66	59	62	+5.0	+8.77	1,019,000	-
[6634]	26/05/18	66	68	53	57	-16.0	-21.92	2,258,200	-
[6634]	26/05/15	83	85	72	73	-8.0	-9.88	456,900	-
[6634]	26/05/14	92	92	81	81	-11.0	-11.96	335,100	-
[6634]	26/05/13	96	97	92	92	-5.0	-5.15	60,800	-
[6634]	26/05/12	97	99	96	97	-1.0	-1.02	73,600	-
[6634]	26/05/11	99	99	97	98	+1.0	+1.03	26,600	-
[6634]	26/05/08	97	99	97	97	0	+0.00	30,000	-
[6634]	26/05/07	98	99	97	97	-1.0	-1.02	32,800	-
[6634]	26/05/01	98	99	97	98	0	+0.00	17,400	-
[6634]	26/04/30	98	99	96	98	+1.0	+1.03	79,400	-
[6634]	26/04/28	95	98	95	97	0	+0.00	51,400	-
[6634]	26/04/27	99	100	97	97	-2	-2.02	113,000	-
[6634]	26/04/24	99	101	98	99	0	0.00	51,800	-
[6634]	26/04/23	100	101	99	99	-1	-1.00	74,200	-
[6634]	26/04/22	101	102	100	100	0	0.00	52,000	-
[6634]	26/04/21	100	103	99	100	0	0.00	68,800	-
[6634]	26/04/20	101	104	100	100	+1	+1.01	56,100	-
[6634]	26/04/17	101	102	99	99	-1	-1.00	58,400	-
[6634]	26/04/16	98	102	98	100	0	0.00	73,600	-
[6634]	26/04/15	97	100	97	100	+3	+3.09	116,900	-
[6634]	26/04/14	100	100	97	97	-2	-2.02	118,100	-
[6634]	26/04/13	101	101	99	99	-2	-1.98	111,000	-
[6634]	26/04/10	102	102	100	101	-1	-0.98	60,400	-
[6634]	26/04/09	102	103	100	102	0	0.00	54,500	-
[6634]	26/04/08	101	102	100	102	+2	+2.00	61,900	-
[6634]	26/04/07	101	101	99	100	-1	-0.99	73,000	-
[6634]	26/04/06	101	102	101	101	0	0.00	11,300	-
[6634]	26/04/03	102	102	101	101	0	0.00	26,000	-
[6634]	26/04/02	102	102	100	101	-1	-0.98	49,100	-
[6634]	26/04/01	102	103	100	102	+1	+0.99	31,200	-
[6634]	26/03/31	101	102	100	101	-1	-0.98	30,600	-
[6634]	26/03/30	101	102	100	102	-1	-0.97	26,700	-
[6634]	26/03/27	103	103	100	103	+1	+0.98	68,700	-
[6634]	26/03/26	103	103	102	102	-2	-1.92	15,700	-
[6634]	26/03/25	103	104	102	104	+2	+1.96	47,800	-
[6634]	26/03/24	103	104	101	102	+1	+0.99	37,300	-
[6634]	26/03/23	103	103	101	101	-5	-4.72	135,800	-
[6634]	26/03/19	105	106	104	106	-1	-0.93	39,400	-
[6634]	26/03/18	106	107	105	107	+1	+0.94	56,200	-
[6634]	26/03/17	106	108	106	106	+1	+0.95	56,100	-
[6634]	26/03/16	102	106	102	105	+1	+0.96	42,000	-
[6634]	26/03/13	101	105	101	104	0	0.00	49,600	-
[6634]	26/03/12	105	105	103	104	-2	-1.89	40,500	-
[6634]	26/03/11	106	109	105	106	-1	-0.93	120,400	-
[6634]	26/03/10	102	107	101	107	+6	+5.94	166,500	-
[6634]	26/03/09	100	102	98	101	-1	-0.98	265,600	-
[6634]	26/03/06	105	105	101	102	-3	-2.86	601,500	-
[6634]	26/03/05	106	110	104	105	+2	+1.94	247,100	-
[6634]	26/03/04	114	114	103	103	-12	-10.43	356,000	-
[6634]	26/03/03	118	118	114	115	-3	-2.54	73,300	-
[6634]	26/03/02	118	119	116	118	+1	+0.85	81,900	-
[6634]	26/02/27	115	118	115	117	+1	+0.86	117,200	-
[6634]	26/02/26	113	117	112	116	-1	-0.85	239,100	-
[6634]	26/02/25	117	118	116	117	0	0.00	95,400	-
[6634]	26/02/24	120	120	117	117	-3	-2.50	79,700	-
[6634]	26/02/20	120	121	118	120	0	0.00	100,000	-
[6634]	26/02/19	120	121	118	120	0	0.00	105,900	-
[6634]	26/02/18	122	122	118	120	-1	-0.83	73,800	-
[6634]	26/02/17	123	123	119	121	0	0.00	89,300	-
[6634]	26/02/16	121	122	117	121	+1	+0.83	100,400	-
[6634]	26/02/13	126	126	118	120	-3	-2.44	149,300	-
[6634]	26/02/12	121	124	120	123	+5	+4.24	155,100	-
[6634]	26/02/10	118	119	117	118	0	0.00	80,400	-
[6634]	26/02/09	119	119	115	118	+3	+2.61	119,100	-
[6634]	26/02/06	117	117	115	115	-2	-1.71	131,400	-
[6634]	26/02/05	119	119	117	117	-2	-1.68	67,200	-
[6634]	26/02/04	117	120	117	119	+2	+1.71	74,300	-
[6634]	26/02/03	121	121	116	117	-3	-2.50	216,900	-
[6634]	26/02/02	123	124	120	120	-3	-2.44	111,200	-
[6634]	26/01/30	122	123	121	123	+2	+1.65	48,500	-
[6634]	26/01/29	123	125	121	121	-2	-1.63	101,600	-
[6634]	26/01/28	126	127	123	123	-4	-3.15	184,300	-
[6634]	26/01/27	128	129	126	127	-1	-0.78	69,400	-
[6634]	26/01/26	131	131	127	128	-3	-2.29	83,700	-
[6634]	26/01/23	132	132	130	131	-1	-0.76	106,900	-
[6634]	26/01/22	136	136	129	132	+4	+3.13	224,700	-
[6634]	26/01/21	132	132	127	128	-5	-3.76	300,000	-
[6634]	26/01/20	137	137	132	133	-2	-1.48	343,700	-
[6634]	26/01/19	145	145	130	135	-10	-6.90	1,588,300	-
[6634]	26/01/16	133	149	128	145	+22	+17.89	3,786,800	-
[6634]	26/01/15	121	124	117	123	+3	+2.50	246,100	-
[6634]	26/01/14	122	122	119	120	-1	-0.83	106,800	-
[6634]	26/01/13	120	122	120	121	+2	+1.68	53,000	-
[6634]	26/01/09	119	120	117	119	+1	+0.85	133,800	-
[6634]	26/01/08	116	120	116	118	+1	+0.85	101,600	-
[6634]	26/01/07	117	118	114	117	-1	-0.85	117,800	-
[6634]	26/01/06	116	118	116	118	+2	+1.72	76,600	-
[6634]	26/01/05	114	116	114	116	+3	+2.65	50,500	-
[6634]	25/12/30	113	114	113	113	-1	-0.88	21,400	-
[6634]	25/12/29	112	114	112	114	+2	+1.79	44,100	-
[6634]	25/12/26	111	113	111	112	0	0.00	176,800	-
[6634]	25/12/25	110	116	110	112	+2	+1.82	275,500	-
[6634]	25/12/24	112	113	106	110	-2	-1.79	306,900	-
[6634]	25/12/23	112	113	111	112	0	0.00	171,700	-
[6634]	25/12/22	113	115	111	112	-2	-1.75	124,800	-
[6634]	25/12/19	113	114	111	114	+1	+0.88	94,300	-
[6634]	25/12/18	113	115	112	113	-1	-0.88	66,400	-
[6634]	25/12/17	115	115	113	114	-1	-0.87	104,700	-
[6634]	25/12/16	112	116	112	115	0	0.00	119,100	-
[6634]	25/12/15	115	117	115	115	-1	-0.86	105,700	-
[6634]	25/12/12	115	117	115	116	+1	+0.87	126,300	-
[6634]	25/12/11	117	117	114	115	-1	-0.86	64,300	-
[6634]	25/12/10	115	117	114	116	-1	-0.85	80,900	-
[6634]	25/12/09	117	117	115	117	0	0.00	88,100	-
[6634]	25/12/08	117	118	116	117	-2	-1.68	90,900	-
[6634]	25/12/05	117	119	116	119	+2	+1.71	81,500	-
[6634]	25/12/04	116	118	116	117	-2	-1.68	89,800	-
[6634]	25/12/03	116	120	115	119	+4	+3.48	149,500	-
[6634]	25/12/02	119	119	115	115	-3	-2.54	69,200	-
[6634]	25/12/01	120	123	118	118	-2	-1.67	179,700	-
[6634]	25/11/28	119	122	118	120	0	0.00	98,200	-
[6634]	25/11/27	116	121	116	120	+6	+5.26	294,400	-
[6634]	25/11/26	115	116	114	114	-3	-2.56	133,800	-
[6634]	25/11/25	115	119	115	117	+3	+2.63	194,800	-
[6634]	25/11/21	120	120	109	114	-1	-0.87	1,200,000	-
[6634]	25/11/20	116	118	110	115	+2	+1.77	485,900	-
[6634]	25/11/19	114	116	113	113	-6	-5.04	283,900	-
[6634]	25/11/18	121	121	115	119	-3	-2.46	420,000	-
[6634]	25/11/17	126	126	120	122	-4	-3.17	196,900	-
[6634]	25/11/14	126	128	126	126	-1	-0.79	60,900	-
[6634]	25/11/13	129	130	127	127	-2	-1.55	51,800	-
[6634]	25/11/12	126	130	126	129	+4	+3.20	115,400	-
[6634]	25/11/11	126	127	125	125	0	0.00	30,100	-
[6634]	25/11/10	127	127	125	125	-1	-0.79	47,400	-
[6634]	25/11/07	124	127	124	126	0	0.00	115,500	-
[6634]	25/11/06	127	128	125	126	0	0.00	81,600	-
[6634]	25/11/05	126	128	124	126	-2	-1.56	125,600	-
[6634]	25/11/04	127	129	127	128	+2	+1.59	75,900	-
[6634]	25/10/31	126	128	126	126	0	0.00	84,700	-
[6634]	25/10/30	124	128	124	126	+2	+1.61	107,800	-
[6634]	25/10/29	129	129	124	124	-5	-3.88	160,400	-
[6634]	25/10/28	131	132	128	129	-3	-2.27	179,200	-
[6634]	25/10/27	129	136	129	132	+3	+2.33	284,600	-
[6634]	25/10/24	131	131	128	129	-1	-0.77	113,900	-
[6634]	25/10/23	135	135	130	130	-5	-3.70	126,600	-
[6634]	25/10/22	132	135	130	135	+4	+3.05	158,200	-
[6634]	25/10/21	135	135	129	131	-1	-0.76	193,700	-
[6634]	25/10/20	131	135	125	132	+5	+3.94	695,600	-
[6634]	25/10/17	141	164	123	127	-9	-6.62	4,730,400	-
[6634]	25/10/16	138	138	136	136	-2	-1.45	92,500	-
[6634]	25/10/15	141	141	137	138	-3	-2.13	97,100	-
[6634]	25/10/14	141	142	139	141	-2	-1.40	189,900	-
[6634]	25/10/10	145	145	141	143	-2	-1.38	193,700	-
[6634]	25/10/09	144	146	144	145	+1	+0.69	61,000	-
[6634]	25/10/08	143	146	143	144	0	0.00	73,900	-
[6634]	25/10/07	145	147	144	144	+1	+0.70	119,000	-
[6634]	25/10/06	144	145	143	143	+1	+0.70	97,800	-
[6634]	25/10/03	140	145	140	142	+3	+2.16	126,800	-
[6634]	25/10/02	141	141	139	139	-2	-1.42	146,000	-
[6634]	25/10/01	145	145	141	141	-3	-2.08	147,700	-
[6634]	25/09/30	143	145	142	144	0	0.00	105,800	-
[6634]	25/09/29	146	147	144	144	-2	-1.37	65,900	-
[6634]	25/09/26	147	148	145	146	-2	-1.35	225,400	-
[6634]	25/09/25	149	149	146	148	-1	-0.67	110,000	-
[6634]	25/09/24	150	151	147	149	-1	-0.67	128,200	-
[6634]	25/09/22	150	152	149	150	0	0.00	112,900	-
[6634]	25/09/19	147	151	147	150	+4	+2.74	195,800	-
[6634]	25/09/18	148	150	146	146	-2	-1.35	207,600	-
[6634]	25/09/17	151	152	148	148	-3	-1.99	174,800	-
[6634]	25/09/16	150	154	150	151	+1	+0.67	169,000	-
[6634]	25/09/12	154	154	150	150	-4	-2.60	132,500	-
[6634]	25/09/11	154	155	152	154	0	0.00	185,600	-
[6634]	25/09/10	155	156	151	154	-1	-0.65	210,700	-
[6634]	25/09/09	159	159	154	155	-2	-1.27	230,000	-
[6634]	25/09/08	156	161	154	157	+1	+0.64	295,600	-
[6634]	25/09/05	155	159	152	156	+2	+1.30	331,900	-