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
[6635]	26/10/29	605	605	589	598	-3.0	-0.50	4,700	3,965,707,008
[6635]	26/10/28	605	607	593	601	+6.0	+1.01	8,000	3,985,601,792
[6635]	26/10/27	587	598	577	595	+17.0	+2.94	15,000	3,945,812,224
[6635]	26/10/26	586	592	578	578	+11.0	+1.94	158,800	3,833,074,688
[6635]	26/10/23	602	602	550	567	-34.0	-5.66	43,200	3,760,126,720
[6635]	26/10/22	617	623	596	601	-22.0	-3.53	8,600	3,985,601,792
[6635]	26/10/21	623	628	610	623	-2.0	-0.32	9,100	4,131,497,472
[6635]	26/10/20	635	639	625	625	-10.0	-1.57	3,800	4,144,760,576
[6635]	26/10/19	644	652	635	635	-9.0	-1.40	8,700	4,211,076,864
[6635]	26/10/16	624	661	623	644	+21.0	+3.37	128,000	4,270,761,472
[6635]	26/10/15	645	645	623	623	-25.0	-3.86	7,900	4,131,497,472
[6635]	26/10/14	646	652	646	648	+2.0	+0.31	1,200	4,297,287,680
[6635]	26/10/13	649	654	646	646	-4.0	-0.62	3,500	4,284,024,576
[6635]	26/10/09	640	660	640	650	0	+0.00	4,700	4,310,551,040
[6635]	26/10/08	660	661	650	650	-12.0	-1.81	5,700	4,310,551,040
[6635]	26/10/07	662	667	662	662	-3.0	-0.45	900	4,390,130,688
[6635]	26/10/06	660	665	660	665	+4.0	+0.61	5,200	4,410,025,472
[6635]	26/10/05	661	667	660	661	-3.0	-0.45	5,400	4,383,498,752
[6635]	26/10/02	673	675	664	664	-9.0	-1.34	3,400	4,403,393,536
[6635]	26/10/01	669	673	669	673	+3.0	+0.45	3,500	4,463,078,400
[6635]	26/09/30	678	678	669	670	-1.0	-0.15	7,000	4,443,183,616
[6635]	26/09/29	676	680	670	671	-14.0	-2.04	7,300	4,449,815,040
[6635]	26/09/28	673	690	673	685	+6.0	+0.88	27,100	4,542,657,536
[6635]	26/09/25	673	680	670	679	+7.0	+1.04	2,800	4,502,867,968
[6635]	26/09/24	672	680	671	672	-3.0	-0.44	5,700	4,456,446,464
[6635]	26/09/18	678	680	669	675	+4.0	+0.60	6,800	4,476,341,248
[6635]	26/09/17	680	682	666	671	-3.0	-0.45	24,300	4,449,815,040
[6635]	26/09/16	666	684	661	674	-1.0	-0.15	37,900	4,469,709,824
[6635]	26/09/15	668	682	668	675	+6.0	+0.90	33,500	4,476,341,248
[6635]	26/09/14	659	680	655	669	0	+0.00	21,300	4,436,551,680
[6635]	26/09/11	652	674	649	669	+13.0	+1.98	62,600	4,436,551,680
[6635]	26/09/10	652	657	650	656	+3.0	+0.46	9,900	4,350,340,608
[6635]	26/09/09	650	660	646	653	+2.0	+0.31	29,000	4,330,445,824
[6635]	26/09/08	665	668	651	651	-19.0	-2.84	16,300	4,317,182,464
[6635]	26/09/07	661	673	660	670	+8.0	+1.21	20,000	4,443,183,616
[6635]	26/09/04	662	667	661	662	+1.0	+0.15	2,200	4,390,130,688
[6635]	26/09/03	671	680	661	661	-13.0	-1.93	36,700	4,383,498,752
[6635]	26/09/02	663	682	658	674	+4.0	+0.60	38,400	4,469,709,824
[6635]	26/09/01	671	678	665	670	-1.0	-0.15	16,000	4,443,183,616
[6635]	26/08/31	664	673	657	671	+3.0	+0.45	21,100	4,449,815,040
[6635]	26/08/28	654	674	653	668	+19.0	+2.93	21,400	4,429,920,256
[6635]	26/08/27	660	665	646	649	-11.0	-1.67	23,500	4,303,919,616
[6635]	26/08/26	670	670	657	660	-15.0	-2.22	18,400	4,376,867,328
[6635]	26/08/25	655	675	651	675	+20.0	+3.05	34,000	4,476,341,248
[6635]	26/08/24	665	665	646	655	-5.0	-0.76	42,300	4,343,709,184
[6635]	26/08/21	650	663	644	660	+4.0	+0.61	41,900	4,376,867,328
[6635]	26/08/20	649	660	642	656	+4.0	+0.61	38,800	4,350,340,608
[6635]	26/08/19	642	653	630	652	+11.0	+1.72	97,600	4,323,814,400
[6635]	26/08/18	670	768	640	641	-27.0	-4.04	1,103,300	4,250,866,432
[6635]	26/08/17	655	669	655	668	+3.0	+0.45	25,100	4,429,920,256
[6635]	26/08/14	644	666	644	665	+18.0	+2.78	33,900	4,410,025,472
[6635]	26/08/13	693	709	629	647	-44.0	-6.37	117,900	4,290,656,256
[6635]	26/08/12	699	704	688	691	-6.0	-0.86	34,300	4,582,447,104
[6635]	26/08/10	686	700	686	697	+11.0	+1.60	37,700	4,622,237,184
[6635]	26/08/07	697	699	680	686	-1.0	-0.15	18,900	4,549,289,472
[6635]	26/08/06	680	689	680	687	+7.0	+1.03	15,700	4,555,920,896
[6635]	26/08/05	668	688	668	680	+13.0	+1.95	27,500	4,509,499,392
[6635]	26/08/04	650	669	650	667	+21.0	+3.25	24,700	4,423,288,320
[6635]	26/08/03	639	649	633	646	+3.0	+0.47	9,800	4,284,024,576
[6635]	26/07/31	630	655	627	643	+20.0	+3.21	38,200	4,264,129,792
[6635]	26/07/30	613	631	610	623	+10.0	+1.63	20,400	4,131,497,472
[6635]	26/07/29	634	639	593	613	-18.0	-2.85	113,700	4,065,181,184
[6635]	26/07/28	652	652	630	631	-29.0	-4.39	92,600	4,184,550,400
[6635]	26/07/27	647	660	641	660	+15.0	+2.33	26,200	4,376,867,328
[6635]	26/07/24	668	668	643	645	-23.0	-3.44	46,800	4,277,392,896
[6635]	26/07/23	668	669	662	668	+6.0	+0.91	11,000	4,429,920,256
[6635]	26/07/22	667	679	661	662	-4.0	-0.60	54,300	4,390,130,688
[6635]	26/07/21	656	666	652	666	+17.0	+2.62	41,000	4,416,656,896
[6635]	26/07/17	683	688	632	649	-34	-4.98	128,500	-
[6635]	26/07/16	705	705	682	683	-22	-3.12	30,100	-
[6635]	26/07/15	690	707	690	705	+7	+1.00	15,500	-
[6635]	26/07/14	681	698	680	698	+14	+2.05	58,400	-
[6635]	26/07/13	705	723	683	684	-22	-3.12	33,400	-
[6635]	26/07/10	691	707	690	706	+25	+3.67	30,800	-
[6635]	26/07/09	698	701	681	681	+6	+0.89	41,200	-
[6635]	26/07/08	702	706	675	675	-30	-4.26	41,600	-
[6635]	26/07/07	716	716	702	705	-15	-2.08	35,300	-
[6635]	26/07/06	713	720	709	720	+7	+0.98	24,900	-
[6635]	26/07/03	706	720	704	713	-2	-0.28	18,400	-
[6635]	26/07/02	719	720	704	715	-2	-0.28	19,300	-
[6635]	26/07/01	715	720	709	717	+2	+0.28	12,200	-
[6635]	26/06/30	719	720	700	715	+5	+0.70	29,800	-
[6635]	26/06/29	705	715	697	710	-2	-0.28	28,500	-
[6635]	26/06/26	719	720	702	712	-7	-0.97	38,700	-
[6635]	26/06/25	717	726	711	719	+8	+1.13	15,800	-
[6635]	26/06/24	706	723	706	711	+4	+0.57	19,000	-
[6635]	26/06/23	730	730	707	707	-25	-3.42	67,300	-
[6635]	26/06/22	727	758	723	732	+16	+2.23	79,800	-
[6635]	26/06/19	732	739	706	716	-15	-2.05	20,100	-
[6635]	26/06/18	711	734	707	731	+13	+1.81	38,600	-
[6635]	26/06/17	708	723	702	718	+18	+2.57	71,600	-
[6635]	26/06/16	689	709	676	700	+15	+2.19	80,100	-
[6635]	26/06/15	724	724	683	685	-42	-5.78	125,500	-
[6635]	26/06/12	734	750	719	727	-5	-0.68	60,800	-
[6635]	26/06/11	716	735	707	732	+1	+0.14	51,900	-
[6635]	26/06/10	744	750	720	731	-11	-1.48	53,200	-
[6635]	26/06/09	731	758	731	742	+19	+2.63	81,500	-
[6635]	26/06/08	730	730	700	723	-47	-6.10	117,300	-
[6635]	26/06/05	753	781	753	770	+17	+2.26	76,400	-
[6635]	26/06/04	779	779	742	753	-26	-3.34	76,800	-
[6635]	26/06/03	756	783	732	779	+31	+4.14	117,000	-
[6635]	26/06/02	757	759	721	748	-39	-4.96	170,300	-
[6635]	26/06/01	805	814	767	787	-29	-3.55	310,100	-
[6635]	26/05/29	949	964	816	816	-150	-15.53	624,400	-
[6635]	26/05/28	1,102	1,193	914	966	-46	-4.55	2,803,700	-
[6635]	26/05/27	920	1,012	916	1,012	+150	+17.40	656,800	-
[6635]	26/05/26	750	862	730	862	+150	+21.07	282,800	-
[6635]	26/05/25	631	712	630	712	+93	+15.02	107,200	-
[6635]	26/05/22	610	625	607	619	+11.0	+1.81	10,400	-
[6635]	26/05/21	602	612	602	608	+10.0	+1.67	4,300	-
[6635]	26/05/20	610	613	595	598	-12.0	-1.97	15,400	-
[6635]	26/05/19	618	619	608	610	-2.0	-0.33	26,200	-
[6635]	26/05/18	607	615	607	612	+10.0	+1.66	60,300	-
[6635]	26/05/15	670	671	596	602	-68.0	-10.15	52,900	-
[6635]	26/05/14	662	677	659	670	+4.0	+0.60	13,200	-
[6635]	26/05/13	665	680	665	666	-2.0	-0.30	8,100	-
[6635]	26/05/12	683	692	667	668	-17.0	-2.48	19,100	-
[6635]	26/05/11	682	692	677	685	+13.0	+1.93	19,400	-
[6635]	26/05/08	695	695	667	672	-23.0	-3.31	42,700	-
[6635]	26/05/07	653	695	650	695	+48.0	+7.42	43,900	-
[6635]	26/05/01	641	650	630	647	+7.0	+1.09	26,700	-
[6635]	26/04/30	630	640	624	640	+15.0	+2.40	30,800	-
[6635]	26/04/28	630	632	620	625	-3.0	-0.48	6,300	-
[6635]	26/04/27	647	647	627	628	-13	-2.03	14,800	-
[6635]	26/04/24	638	646	629	641	+11	+1.75	37,600	-
[6635]	26/04/23	655	656	623	630	-25	-3.82	23,800	-
[6635]	26/04/22	645	657	640	655	+15	+2.34	23,200	-
[6635]	26/04/21	637	645	634	640	+13	+2.07	27,600	-
[6635]	26/04/20	634	634	620	627	-2	-0.32	14,300	-
[6635]	26/04/17	629	631	626	629	0	0.00	9,200	-
[6635]	26/04/16	626	637	624	629	+3	+0.48	21,000	-
[6635]	26/04/15	635	643	625	626	-3	-0.48	17,000	-
[6635]	26/04/14	638	647	629	629	-4	-0.63	22,700	-
[6635]	26/04/13	645	647	631	633	-12	-1.86	16,900	-
[6635]	26/04/10	633	645	630	645	+13	+2.06	37,300	-
[6635]	26/04/09	642	648	632	632	-10	-1.56	10,100	-
[6635]	26/04/08	628	643	628	642	+24	+3.88	11,800	-
[6635]	26/04/07	630	630	616	618	-1	-0.16	8,300	-
[6635]	26/04/06	618	623	615	619	+5	+0.81	11,200	-
[6635]	26/04/03	614	624	613	614	+1	+0.16	17,600	-
[6635]	26/04/02	628	632	609	613	-13	-2.08	10,500	-
[6635]	26/04/01	622	627	620	626	+20	+3.30	16,700	-
[6635]	26/03/31	623	623	606	606	-21	-3.35	46,600	-
[6635]	26/03/30	609	630	609	627	-22	-3.39	50,700	-
[6635]	26/03/27	657	664	640	649	-6	-0.92	17,200	-
[6635]	26/03/26	686	686	651	655	-35	-5.07	24,700	-
[6635]	26/03/25	658	690	658	690	+32	+4.86	24,600	-
[6635]	26/03/24	660	666	645	658	+12	+1.86	57,000	-
[6635]	26/03/23	680	680	642	646	-54	-7.71	62,700	-
[6635]	26/03/19	702	711	693	700	-14	-1.96	22,700	-
[6635]	26/03/18	705	717	704	714	+19	+2.73	23,500	-
[6635]	26/03/17	712	721	670	695	-14	-1.97	36,900	-
[6635]	26/03/16	706	714	697	709	0	0.00	33,300	-
[6635]	26/03/13	715	715	702	709	+2	+0.28	26,400	-
[6635]	26/03/12	737	737	705	707	-29	-3.94	49,900	-
[6635]	26/03/11	719	742	719	736	+25	+3.52	35,900	-
[6635]	26/03/10	729	743	707	711	-18	-2.47	53,500	-
[6635]	26/03/09	700	729	658	729	-10	-1.35	73,800	-
[6635]	26/03/06	692	740	692	739	+39	+5.57	74,000	-
[6635]	26/03/05	665	707	665	700	+38	+5.74	75,900	-
[6635]	26/03/04	680	680	624	662	-28	-4.06	57,900	-
[6635]	26/03/03	699	700	670	690	-4	-0.58	88,300	-
[6635]	26/03/02	656	695	651	694	+18	+2.66	46,300	-
[6635]	26/02/27	631	688	631	676	+45	+7.13	71,100	-
[6635]	26/02/26	620	635	620	631	+12	+1.94	25,000	-
[6635]	26/02/25	614	619	609	619	+4	+0.65	23,900	-
[6635]	26/02/24	609	616	605	615	+7	+1.15	26,300	-
[6635]	26/02/20	602	613	590	608	+3	+0.50	52,900	-
[6635]	26/02/19	577	611	571	605	+28	+4.85	74,100	-
[6635]	26/02/18	587	587	571	577	-8	-1.37	35,700	-
[6635]	26/02/17	580	587	566	585	+15	+2.63	117,700	-
[6635]	26/02/16	543	640	529	570	+30	+5.56	512,900	-
[6635]	26/02/13	541	541	527	540	+7	+1.31	11,400	-
[6635]	26/02/12	538	543	528	533	-1	-0.19	17,900	-
[6635]	26/02/10	525	534	519	534	+4	+0.75	29,500	-
[6635]	26/02/09	526	534	525	530	+9	+1.73	23,300	-
[6635]	26/02/06	523	525	520	521	-4	-0.76	5,100	-
[6635]	26/02/05	526	527	521	525	-2	-0.38	8,300	-
[6635]	26/02/04	524	527	522	527	+3	+0.57	11,700	-
[6635]	26/02/03	524	525	517	524	+3	+0.58	3,900	-
[6635]	26/02/02	520	523	515	521	+3	+0.58	11,000	-
[6635]	26/01/30	524	526	514	518	-5	-0.96	15,800	-
[6635]	26/01/29	519	529	518	523	+4	+0.77	12,300	-
[6635]	26/01/28	527	527	517	519	-7	-1.33	2,200	-
[6635]	26/01/27	525	526	520	526	+6	+1.15	2,000	-
[6635]	26/01/26	528	529	520	520	-7	-1.33	5,600	-
[6635]	26/01/23	522	533	522	527	+7	+1.35	10,300	-
[6635]	26/01/22	527	530	515	520	-2	-0.38	27,500	-
[6635]	26/01/21	518	529	515	522	-6	-1.14	7,900	-
[6635]	26/01/20	522	528	516	528	+6	+1.15	29,100	-
[6635]	26/01/19	520	529	516	522	+4	+0.77	22,000	-
[6635]	26/01/16	513	525	513	518	+5	+0.97	40,200	-
[6635]	26/01/15	509	518	508	513	+3	+0.59	14,200	-
[6635]	26/01/14	506	516	506	510	+5	+0.99	23,000	-
[6635]	26/01/13	510	510	503	505	+2	+0.40	12,800	-
[6635]	26/01/09	505	514	502	503	0	0.00	27,200	-
[6635]	26/01/08	508	510	502	503	-3	-0.59	11,600	-
[6635]	26/01/07	509	509	504	506	+1	+0.20	12,900	-
[6635]	26/01/06	504	505	500	505	+3	+0.60	6,800	-
[6635]	26/01/05	494	502	493	502	+13	+2.66	6,800	-
[6635]	25/12/30	497	497	489	489	-4	-0.81	14,800	-
[6635]	25/12/29	497	499	488	493	-4	-0.80	23,400	-
[6635]	25/12/26	505	505	494	497	-6	-1.19	41,700	-
[6635]	25/12/25	500	505	500	503	+3	+0.60	47,500	-
[6635]	25/12/24	515	515	500	500	-5	-0.99	29,600	-
[6635]	25/12/23	516	516	498	505	-1	-0.20	46,400	-
[6635]	25/12/22	530	530	506	506	-20	-3.80	26,200	-
[6635]	25/12/19	513	528	509	526	+17	+3.34	32,500	-
[6635]	25/12/18	513	514	505	509	-5	-0.97	11,000	-
[6635]	25/12/17	519	520	510	514	+5	+0.98	13,600	-
[6635]	25/12/16	515	518	509	509	-7	-1.36	15,600	-
[6635]	25/12/15	500	523	500	516	+15	+2.99	28,600	-
[6635]	25/12/12	509	509	501	501	-8	-1.57	1,600	-
[6635]	25/12/11	516	516	509	509	0	0.00	3,900	-
[6635]	25/12/10	505	509	497	509	+4	+0.79	10,200	-
[6635]	25/12/09	505	508	500	505	+8	+1.61	19,100	-
[6635]	25/12/08	497	500	496	497	0	0.00	9,000	-
[6635]	25/12/05	493	498	490	497	+2	+0.40	18,700	-
[6635]	25/12/04	497	497	491	495	0	0.00	4,400	-
[6635]	25/12/03	498	502	495	495	-3	-0.60	2,000	-
[6635]	25/12/02	503	507	498	498	-10	-1.97	4,800	-
[6635]	25/12/01	507	508	504	508	+7	+1.40	9,200	-
[6635]	25/11/28	501	501	498	501	+3	+0.60	4,000	-
[6635]	25/11/27	504	504	495	498	-2	-0.40	2,600	-
[6635]	25/11/26	503	503	495	500	+13	+2.67	4,500	-
[6635]	25/11/25	492	492	486	487	0	0.00	3,000	-
[6635]	25/11/21	485	488	483	487	-4	-0.81	5,700	-
[6635]	25/11/20	499	499	489	491	+5	+1.03	6,200	-
[6635]	25/11/19	490	490	485	486	-4	-0.82	6,600	-
[6635]	25/11/18	494	494	490	490	-5	-1.01	6,200	-
[6635]	25/11/17	500	500	495	495	-5	-1.00	2,700	-
[6635]	25/11/14	495	504	495	500	+4	+0.81	3,600	-
[6635]	25/11/13	516	520	488	496	-17	-3.31	31,500	-
[6635]	25/11/12	512	513	512	513	+9	+1.79	3,800	-
[6635]	25/11/11	506	510	504	504	-2	-0.40	5,000	-
[6635]	25/11/10	507	513	503	506	0	0.00	15,300	-
[6635]	25/11/07	504	506	503	506	0	0.00	2,100	-
[6635]	25/11/06	510	510	505	506	-4	-0.78	1,500	-
[6635]	25/11/05	507	510	505	510	+3	+0.59	1,800	-
[6635]	25/11/04	528	528	507	507	-16	-3.06	5,700	-
[6635]	25/10/31	531	531	521	523	-7	-1.32	2,300	-
[6635]	25/10/30	526	530	522	530	+14	+2.71	4,700	-
[6635]	25/10/29	517	519	516	516	-2	-0.39	1,400	-
[6635]	25/10/28	518	518	517	518	-1	-0.19	2,600	-
[6635]	25/10/27	522	529	515	519	+3	+0.58	6,400	-
[6635]	25/10/24	515	516	515	516	-8	-1.53	1,300	-
[6635]	25/10/23	520	528	513	524	+4	+0.77	7,600	-
[6635]	25/10/22	519	520	519	520	+2	+0.39	900	-
[6635]	25/10/21	513	525	513	518	-4	-0.77	4,300	-
[6635]	25/10/20	533	533	512	522	-7	-1.32	7,100	-
[6635]	25/10/17	512	529	510	529	+7	+1.34	13,000	-
[6635]	25/10/16	514	523	512	522	+8	+1.56	7,800	-
[6635]	25/10/15	505	519	499	514	+14	+2.80	2,000	-
[6635]	25/10/14	514	514	500	500	-19	-3.66	8,000	-
[6635]	25/10/10	528	528	517	519	-12	-2.26	4,500	-
[6635]	25/10/09	532	535	530	531	-3	-0.56	1,900	-
[6635]	25/10/08	537	539	528	534	-2	-0.37	2,600	-
[6635]	25/10/07	536	538	532	536	-3	-0.56	3,200	-
[6635]	25/10/06	535	540	530	539	+18	+3.45	17,800	-
[6635]	25/10/03	528	528	521	521	-5	-0.95	3,600	-
[6635]	25/10/02	530	549	507	526	-3	-0.57	22,100	-
[6635]	25/10/01	548	548	520	529	-19	-3.47	11,600	-
[6635]	25/09/30	552	555	545	548	-2	-0.36	9,100	-
[6635]	25/09/29	551	551	542	550	+2	+0.36	20,400	-
[6635]	25/09/26	551	551	544	548	-5	-0.90	4,600	-
[6635]	25/09/25	542	554	540	553	+13	+2.41	18,900	-
[6635]	25/09/24	537	541	537	540	+3	+0.56	6,900	-
[6635]	25/09/22	540	541	537	537	-4	-0.74	1,400	-
[6635]	25/09/19	543	543	537	541	-2	-0.37	19,100	-
[6635]	25/09/18	545	545	535	543	+3	+0.56	11,100	-
[6635]	25/09/17	542	542	532	540	-2	-0.37	13,200	-
[6635]	25/09/16	539	542	536	542	+6	+1.12	12,300	-
[6635]	25/09/12	539	539	533	536	+3	+0.56	8,400	-
[6635]	25/09/11	536	544	533	533	-4	-0.74	25,500	-
[6635]	25/09/10	538	539	533	537	-2	-0.37	13,000	-
[6635]	25/09/09	535	539	528	539	+9	+1.70	32,200	-
[6635]	25/09/08	521	533	521	530	+8	+1.53	23,100	-
[6635]	25/09/05	512	525	510	522	+11	+2.15	9,500	-