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
[6656]	26/10/29	632	637	612	622	-7.0	-1.11	43,700	2,496,090,880
[6656]	26/10/28	631	658	627	629	+4.0	+0.64	61,900	2,524,182,016
[6656]	26/10/27	666	669	623	625	-27.0	-4.14	27,000	2,508,130,048
[6656]	26/10/26	650	664	645	652	+2.0	+0.31	15,200	2,616,481,280
[6656]	26/10/23	663	679	603	650	-33.0	-4.83	85,400	2,608,455,168
[6656]	26/10/22	699	712	680	683	-22.0	-3.12	24,800	2,740,884,480
[6656]	26/10/21	655	715	655	705	+40.0	+6.02	46,000	2,829,170,688
[6656]	26/10/20	715	717	660	665	-50.0	-6.99	43,000	2,668,650,240
[6656]	26/10/19	730	732	713	715	-9.0	-1.24	88,300	2,869,300,736
[6656]	26/10/16	721	757	720	724	+16.0	+2.26	97,900	2,905,417,728
[6656]	26/10/15	751	753	708	708	-57.0	-7.45	45,400	2,841,209,600
[6656]	26/10/14	773	779	761	765	-12.0	-1.54	38,800	3,069,951,232
[6656]	26/10/13	800	810	776	777	-29.0	-3.60	29,700	3,118,107,136
[6656]	26/10/09	796	809	794	806	+10.0	+1.26	10,500	3,234,484,480
[6656]	26/10/08	801	809	785	796	-5.0	-0.62	16,800	3,194,354,432
[6656]	26/10/07	798	815	797	801	+1.0	+0.12	23,400	3,214,419,456
[6656]	26/10/06	808	819	800	800	-8.0	-0.99	22,300	3,210,406,400
[6656]	26/10/05	821	837	803	808	-13.0	-1.58	32,500	3,242,510,336
[6656]	26/10/02	837	847	808	821	-16.0	-1.91	31,300	3,294,679,552
[6656]	26/10/01	840	850	834	837	-3.0	-0.36	31,600	3,358,887,680
[6656]	26/09/30	822	846	822	840	+23.0	+2.82	42,000	3,370,926,592
[6656]	26/09/29	797	820	791	817	+14.0	+1.74	18,000	3,278,627,584
[6656]	26/09/28	788	805	788	803	+15.0	+1.90	22,700	3,222,445,312
[6656]	26/09/25	780	792	779	788	-2.0	-0.25	18,700	3,162,250,240
[6656]	26/09/24	780	793	776	790	+11.0	+1.41	39,400	3,170,276,352
[6656]	26/09/18	766	782	757	779	+13.0	+1.70	77,500	3,126,133,248
[6656]	26/09/17	748	766	748	766	+22.0	+2.96	28,600	3,073,964,032
[6656]	26/09/16	753	765	744	744	-2.0	-0.27	35,300	2,985,677,824
[6656]	26/09/15	748	770	743	746	-12.0	-1.58	35,300	2,993,703,936
[6656]	26/09/14	746	763	719	758	-41.0	-5.13	80,000	3,041,860,096
[6656]	26/09/11	800	813	786	799	+2.0	+0.25	42,400	3,206,393,344
[6656]	26/09/10	803	816	785	797	-16.0	-1.97	47,200	3,198,367,488
[6656]	26/09/09	810	819	808	813	-1.0	-0.12	19,600	3,262,575,616
[6656]	26/09/08	840	840	814	814	-27.0	-3.21	32,500	3,266,588,416
[6656]	26/09/07	842	845	827	841	+19.0	+2.31	45,500	3,374,939,648
[6656]	26/09/04	812	825	812	822	+13.0	+1.61	34,100	3,298,692,608
[6656]	26/09/03	818	825	801	809	-2.0	-0.25	25,100	3,246,523,392
[6656]	26/09/02	811	827	806	811	-15.0	-1.82	23,200	3,254,549,504
[6656]	26/09/01	860	860	821	826	-34.0	-3.95	54,700	3,314,744,576
[6656]	26/08/31	834	860	830	860	+30.0	+3.61	29,600	3,451,186,944
[6656]	26/08/28	844	855	830	830	-9.0	-1.07	37,500	3,330,796,544
[6656]	26/08/27	824	843	809	839	+30.0	+3.71	72,300	3,366,913,792
[6656]	26/08/26	819	819	797	809	-12.0	-1.46	33,000	3,246,523,392
[6656]	26/08/25	800	821	784	821	+13.0	+1.61	37,400	3,294,679,552
[6656]	26/08/24	800	809	790	808	+10.0	+1.25	34,600	3,242,510,336
[6656]	26/08/21	804	806	784	798	-26.0	-3.16	50,700	3,202,380,288
[6656]	26/08/20	806	831	801	824	+31.0	+3.91	77,700	3,306,718,720
[6656]	26/08/19	831	844	764	793	-62.0	-7.25	186,900	3,182,315,264
[6656]	26/08/18	896	902	855	855	-53.0	-5.84	118,500	3,431,121,920
[6656]	26/08/17	863	908	857	908	+35.0	+4.01	91,200	3,643,811,328
[6656]	26/08/14	905	912	863	873	-24.0	-2.68	70,300	3,503,355,904
[6656]	26/08/13	865	908	862	897	+18.0	+2.05	73,000	3,599,668,224
[6656]	26/08/12	826	879	815	879	+23.0	+2.69	94,800	3,527,433,984
[6656]	26/08/10	892	893	850	856	-51.0	-5.62	187,500	3,435,134,976
[6656]	26/08/07	881	1,016	881	907	+41.0	+4.73	1,346,300	3,639,798,272
[6656]	26/08/06	794	920	794	866	-153.0	-15.01	279,000	3,475,265,024
[6656]	26/08/05	970	1,033	970	1,019	+77.0	+8.17	60,500	4,089,255,168
[6656]	26/08/04	928	949	920	942	+7.0	+0.75	50,400	3,780,253,440
[6656]	26/08/03	929	958	901	935	-9.0	-0.95	66,400	3,752,162,560
[6656]	26/07/31	925	996	901	944	+61.0	+6.91	154,100	3,788,279,552
[6656]	26/07/30	870	948	858	883	+19.0	+2.20	145,800	3,543,485,952
[6656]	26/07/29	943	962	846	864	-79.0	-8.38	97,900	3,467,238,912
[6656]	26/07/28	1,110	1,114	922	943	-172.0	-15.43	172,800	3,784,266,496
[6656]	26/07/27	1,127	1,135	1,100	1,115	+18.0	+1.64	54,100	4,474,503,680
[6656]	26/07/24	1,122	1,122	1,081	1,097	-25.0	-2.23	31,600	4,402,269,696
[6656]	26/07/23	1,090	1,133	1,090	1,122	+28.0	+2.56	37,200	4,502,595,072
[6656]	26/07/22	1,118	1,147	1,082	1,094	-7.0	-0.64	46,600	4,390,230,528
[6656]	26/07/21	1,111	1,149	1,101	1,101	-23.0	-2.05	37,600	4,417,881,600
[6656]	26/07/17	1,180	1,190	1,088	1,124	-68	-5.70	195,500	-
[6656]	26/07/16	1,182	1,218	1,141	1,192	-6	-0.50	98,200	-
[6656]	26/07/15	1,200	1,244	1,186	1,198	+3	+0.25	80,900	-
[6656]	26/07/14	1,165	1,206	1,142	1,195	0	0.00	96,000	-
[6656]	26/07/13	1,226	1,256	1,170	1,195	-41	-3.32	104,800	-
[6656]	26/07/10	1,240	1,296	1,209	1,236	+26	+2.15	154,800	-
[6656]	26/07/09	1,255	1,279	1,174	1,210	-41	-3.28	170,700	-
[6656]	26/07/08	1,300	1,334	1,243	1,251	-85	-6.36	175,100	-
[6656]	26/07/07	1,342	1,358	1,300	1,336	-29	-2.12	84,000	-
[6656]	26/07/06	1,326	1,420	1,313	1,365	+44	+3.33	206,200	-
[6656]	26/07/03	1,172	1,370	1,172	1,321	+119	+9.90	292,000	-
[6656]	26/07/02	1,176	1,247	1,130	1,202	+6	+0.50	172,200	-
[6656]	26/07/01	1,247	1,256	1,195	1,196	-12	-0.99	115,900	-
[6656]	26/06/30	1,252	1,258	1,187	1,208	-14	-1.15	95,800	-
[6656]	26/06/29	1,203	1,227	1,160	1,222	-31	-2.47	103,600	-
[6656]	26/06/26	1,314	1,386	1,198	1,253	-49	-3.76	353,200	-
[6656]	26/06/25	1,227	1,320	1,187	1,302	+86	+7.07	184,300	-
[6656]	26/06/24	1,162	1,226	1,155	1,216	-25	-2.01	204,800	-
[6656]	26/06/23	1,167	1,293	1,122	1,241	+57	+4.81	337,600	-
[6656]	26/06/22	1,102	1,215	1,085	1,184	+82	+7.44	251,000	-
[6656]	26/06/19	1,095	1,219	1,068	1,102	+7	+0.64	396,300	-
[6656]	26/06/18	999	1,138	985	1,095	+95	+9.50	329,200	-
[6656]	26/06/17	1,041	1,051	990	1,000	-92	-8.42	341,900	-
[6656]	26/06/16	1,062	1,190	1,050	1,092	-30	-2.67	419,600	-
[6656]	26/06/15	1,226	1,390	1,054	1,122	-194	-14.74	849,400	-
[6656]	26/06/12	1,350	1,370	1,250	1,316	+26	+2.02	337,900	-
[6656]	26/06/11	1,301	1,493	1,280	1,290	-80	-5.84	593,900	-
[6656]	26/06/10	1,350	1,511	1,190	1,370	+12	+0.88	670,900	-
[6656]	26/06/09	1,255	1,485	1,249	1,358	+147	+12.14	916,100	-
[6656]	26/06/08	1,215	1,301	1,151	1,211	-154	-11.28	448,600	-
[6656]	26/06/05	1,103	1,420	1,096	1,365	+142	+11.61	918,800	-
[6656]	26/06/04	1,288	1,588	1,180	1,223	-78	-6.00	2,173,400	-
[6656]	26/06/03	1,067	1,338	1,013	1,301	+263	+25.34	1,630,000	-
[6656]	26/06/02	1,145	1,145	918	1,038	+43	+4.32	1,287,700	-
[6656]	26/06/01	870	995	849	995	+150	+17.75	893,700	-
[6656]	26/05/29	767	863	740	845	+93	+12.37	372,100	-
[6656]	26/05/28	780	789	740	752	-15	-1.96	55,400	-
[6656]	26/05/27	790	818	762	767	-10	-1.29	83,000	-
[6656]	26/05/26	763	788	732	777	+11	+1.44	68,500	-
[6656]	26/05/25	770	776	723	766	+30	+4.08	90,500	-
[6656]	26/05/22	741	759	724	736	+21.0	+2.94	62,900	-
[6656]	26/05/21	693	724	689	715	+37.0	+5.46	66,000	-
[6656]	26/05/20	708	709	668	678	-27.0	-3.83	46,500	-
[6656]	26/05/19	724	748	704	705	-19.0	-2.62	83,200	-
[6656]	26/05/18	678	735	676	724	+53.0	+7.90	99,100	-
[6656]	26/05/15	690	710	671	671	-19.0	-2.75	55,300	-
[6656]	26/05/14	725	738	690	690	-45.0	-6.12	72,900	-
[6656]	26/05/13	750	754	721	735	-30.0	-3.92	82,500	-
[6656]	26/05/12	816	828	753	765	-36.0	-4.49	110,800	-
[6656]	26/05/11	839	848	796	801	-7.0	-0.87	179,900	-
[6656]	26/05/08	775	839	753	808	+27.0	+3.46	500,600	-
[6656]	26/05/07	727	781	725	781	+100.0	+14.68	150,200	-
[6656]	26/05/01	701	733	674	681	-42.0	-5.81	126,600	-
[6656]	26/04/30	802	840	700	723	-49.0	-6.35	704,100	-
[6656]	26/04/28	772	772	772	772	+100.0	+14.88	53,200	-
[6656]	26/04/27	640	672	634	672	+44	+7.01	78,800	-
[6656]	26/04/24	613	628	606	628	+6	+0.96	20,300	-
[6656]	26/04/23	624	634	601	622	-4	-0.64	17,300	-
[6656]	26/04/22	645	646	620	626	-19	-2.95	17,600	-
[6656]	26/04/21	654	654	634	645	-7	-1.07	15,900	-
[6656]	26/04/20	644	654	635	652	+8	+1.24	16,900	-
[6656]	26/04/17	651	654	631	644	-7	-1.08	15,200	-
[6656]	26/04/16	620	656	613	651	+30	+4.83	67,000	-
[6656]	26/04/15	614	624	613	621	+2	+0.32	27,200	-
[6656]	26/04/14	614	622	611	619	+7	+1.14	11,800	-
[6656]	26/04/13	607	627	607	612	-5	-0.81	19,700	-
[6656]	26/04/10	609	624	601	617	+6	+0.98	25,100	-
[6656]	26/04/09	608	611	596	611	+4	+0.66	9,700	-
[6656]	26/04/08	611	615	605	607	+14	+2.36	22,200	-
[6656]	26/04/07	590	602	590	593	+3	+0.51	14,500	-
[6656]	26/04/06	586	595	583	590	+13	+2.25	20,900	-
[6656]	26/04/03	577	594	577	577	0	0.00	10,900	-
[6656]	26/04/02	593	594	573	577	-12	-2.04	25,600	-
[6656]	26/04/01	575	591	575	589	+33	+5.94	34,700	-
[6656]	26/03/31	563	565	545	556	-6	-1.07	37,500	-
[6656]	26/03/30	563	570	555	562	-31	-5.23	39,000	-
[6656]	26/03/27	587	594	579	593	+4	+0.68	11,100	-
[6656]	26/03/26	605	605	579	589	-15	-2.48	18,600	-
[6656]	26/03/25	581	608	581	604	+23	+3.96	39,300	-
[6656]	26/03/24	559	581	557	581	+30	+5.44	32,300	-
[6656]	26/03/23	568	570	548	551	-39	-6.61	84,900	-
[6656]	26/03/19	605	605	580	590	-17	-2.80	52,000	-
[6656]	26/03/18	593	607	579	607	+18	+3.06	55,000	-
[6656]	26/03/17	591	598	566	589	+7	+1.20	89,400	-
[6656]	26/03/16	632	632	563	582	-60	-9.35	230,300	-
[6656]	26/03/13	624	655	624	642	-2	-0.31	103,400	-
[6656]	26/03/12	671	671	639	644	-37	-5.43	117,800	-
[6656]	26/03/11	663	707	636	681	+57	+9.13	428,000	-
[6656]	26/03/10	580	647	575	624	+75	+13.66	143,600	-
[6656]	26/03/09	578	579	547	549	-47	-7.89	121,500	-
[6656]	26/03/06	588	598	576	596	+8	+1.36	39,700	-
[6656]	26/03/05	584	605	573	588	+54	+10.11	95,800	-
[6656]	26/03/04	570	574	527	534	-63	-10.55	182,200	-
[6656]	26/03/03	620	635	597	597	-26	-4.17	120,200	-
[6656]	26/03/02	652	652	617	623	-39	-5.89	95,600	-
[6656]	26/02/27	654	664	640	662	+5	+0.76	43,800	-
[6656]	26/02/26	639	679	626	657	+38	+6.14	118,900	-
[6656]	26/02/25	633	645	616	619	-12	-1.90	62,200	-
[6656]	26/02/24	679	681	628	631	-55	-8.02	106,800	-
[6656]	26/02/20	706	706	677	686	-21	-2.97	72,300	-
[6656]	26/02/19	667	707	650	707	+40	+6.00	108,100	-
[6656]	26/02/18	635	677	635	667	+26	+4.06	102,900	-
[6656]	26/02/17	615	650	613	641	+29	+4.74	86,400	-
[6656]	26/02/16	640	640	611	612	-23	-3.62	82,200	-
[6656]	26/02/13	671	671	631	635	-38	-5.65	97,800	-
[6656]	26/02/12	652	673	650	673	+19	+2.91	103,500	-
[6656]	26/02/10	650	666	646	654	+1	+0.15	50,100	-
[6656]	26/02/09	650	664	641	653	+4	+0.62	116,800	-
[6656]	26/02/06	632	650	616	649	+10	+1.56	82,400	-
[6656]	26/02/05	640	651	620	639	-2	-0.31	119,800	-
[6656]	26/02/04	657	660	629	641	-6	-0.93	149,700	-
[6656]	26/02/03	679	682	626	647	-12	-1.82	287,600	-
[6656]	26/02/02	766	773	645	659	-106	-13.86	906,500	-
[6656]	26/01/30	672	765	652	765	+100	+15.04	1,559,300	-
[6656]	26/01/29	648	665	592	665	+100	+17.70	1,034,500	-
[6656]	26/01/28	584	584	550	565	-11	-1.91	26,300	-
[6656]	26/01/27	590	590	575	576	-24	-4.00	20,400	-
[6656]	26/01/26	617	617	587	600	-19	-3.07	15,100	-
[6656]	26/01/23	621	631	610	619	+1	+0.16	10,200	-
[6656]	26/01/22	613	632	613	618	+5	+0.82	14,900	-
[6656]	26/01/21	600	615	585	613	+8	+1.32	8,600	-
[6656]	26/01/20	617	627	605	605	-11	-1.79	12,300	-
[6656]	26/01/19	632	632	608	616	-21	-3.30	20,300	-
[6656]	26/01/16	615	638	610	637	+26	+4.26	48,100	-
[6656]	26/01/15	582	615	582	611	+30	+5.16	32,200	-
[6656]	26/01/14	593	593	572	581	-6	-1.02	24,800	-
[6656]	26/01/13	594	599	583	587	+3	+0.51	35,300	-
[6656]	26/01/09	558	596	552	584	+29	+5.23	46,900	-
[6656]	26/01/08	558	559	552	555	-2	-0.36	12,300	-
[6656]	26/01/07	552	568	552	557	+1	+0.18	18,800	-
[6656]	26/01/06	560	566	550	556	+5	+0.91	18,200	-
[6656]	26/01/05	567	577	546	551	-16	-2.82	40,000	-
[6656]	25/12/30	597	599	552	567	-33	-5.50	195,800	-
[6656]	25/12/29	503	600	502	600	+100	+20.00	137,900	-
[6656]	25/12/26	502	505	500	500	-2	-0.40	30,900	-
[6656]	25/12/25	506	506	500	502	-4	-0.79	19,500	-
[6656]	25/12/24	500	507	499	506	+6	+1.20	30,500	-
[6656]	25/12/23	505	506	499	500	-8	-1.57	32,300	-
[6656]	25/12/22	508	518	505	508	-4	-0.78	23,900	-
[6656]	25/12/19	513	522	505	512	-4	-0.78	26,500	-
[6656]	25/12/18	537	537	510	516	-21	-3.91	34,200	-
[6656]	25/12/17	545	554	535	537	-18	-3.24	34,400	-
[6656]	25/12/16	575	575	550	555	-24	-4.15	23,800	-
[6656]	25/12/15	590	608	575	579	-40	-6.46	45,900	-
[6656]	25/12/12	605	619	605	619	+4	+0.65	20,500	-
[6656]	25/12/11	635	636	612	615	-21	-3.30	9,800	-
[6656]	25/12/10	597	643	597	636	+37	+6.18	31,000	-
[6656]	25/12/09	597	612	596	599	+1	+0.17	18,000	-
[6656]	25/12/08	604	610	584	598	-6	-0.99	18,800	-
[6656]	25/12/05	590	605	582	604	+5	+0.83	20,400	-
[6656]	25/12/04	587	599	587	599	-8	-1.32	29,400	-
[6656]	25/12/03	634	634	602	607	-26	-4.11	19,900	-
[6656]	25/12/02	644	644	626	633	-11	-1.71	10,400	-
[6656]	25/12/01	605	647	605	644	+39	+6.45	39,500	-
[6656]	25/11/28	594	610	594	605	+3	+0.50	7,300	-
[6656]	25/11/27	608	611	591	602	-6	-0.99	4,300	-
[6656]	25/11/26	606	610	591	608	+8	+1.33	8,800	-
[6656]	25/11/25	593	607	593	600	+17	+2.92	12,600	-
[6656]	25/11/21	571	584	571	583	-4	-0.68	9,500	-
[6656]	25/11/20	586	591	571	587	-9	-1.51	22,200	-
[6656]	25/11/19	629	629	595	596	-43	-6.73	29,400	-
[6656]	25/11/18	660	660	612	639	+4	+0.63	50,400	-
[6656]	25/11/17	602	670	598	635	+53	+9.11	85,700	-
[6656]	25/11/14	558	610	556	582	+8	+1.39	60,100	-
[6656]	25/11/13	584	584	570	574	-10	-1.71	5,700	-
[6656]	25/11/12	585	585	582	584	+4	+0.69	3,700	-
[6656]	25/11/11	575	585	569	580	+9	+1.58	4,700	-
[6656]	25/11/10	559	571	558	571	+12	+2.15	4,800	-
[6656]	25/11/07	567	567	556	559	-15	-2.61	5,200	-
[6656]	25/11/06	577	579	564	574	-1	-0.17	5,800	-
[6656]	25/11/05	578	583	561	575	-2	-0.35	14,500	-
[6656]	25/11/04	561	579	561	577	+17	+3.04	14,000	-
[6656]	25/10/31	555	561	551	560	+7	+1.27	17,100	-
[6656]	25/10/30	553	565	548	553	-20	-3.49	30,500	-
[6656]	25/10/29	600	600	573	573	-26	-4.34	18,400	-
[6656]	25/10/28	600	600	596	599	-2	-0.33	9,100	-
[6656]	25/10/27	606	610	600	601	+3	+0.50	11,300	-
[6656]	25/10/24	598	607	598	598	-1	-0.17	4,800	-
[6656]	25/10/23	611	611	598	599	-11	-1.80	5,100	-
[6656]	25/10/22	598	615	597	610	+14	+2.35	18,200	-
[6656]	25/10/21	598	603	590	596	+3	+0.51	11,200	-
[6656]	25/10/20	587	607	587	593	+3	+0.51	20,100	-
[6656]	25/10/17	601	605	590	590	-15	-2.48	11,700	-
[6656]	25/10/16	616	616	599	605	-15	-2.42	15,900	-
[6656]	25/10/15	605	621	604	620	+5	+0.81	9,700	-
[6656]	25/10/14	646	646	590	615	-36	-5.53	41,400	-
[6656]	25/10/10	655	660	650	651	-4	-0.61	7,200	-
[6656]	25/10/09	667	667	655	655	-12	-1.80	6,000	-
[6656]	25/10/08	656	669	655	667	+11	+1.68	9,200	-
[6656]	25/10/07	664	669	655	656	-6	-0.91	12,700	-
[6656]	25/10/06	670	670	656	662	+5	+0.76	11,800	-
[6656]	25/10/03	650	657	648	657	+7	+1.08	10,700	-
[6656]	25/10/02	664	666	650	650	-12	-1.81	9,600	-
[6656]	25/10/01	685	685	656	662	-23	-3.36	20,600	-
[6656]	25/09/30	666	694	663	685	+20	+3.01	12,400	-
[6656]	25/09/29	670	675	663	665	-5	-0.75	12,100	-
[6656]	25/09/26	684	686	670	670	-13	-1.90	7,500	-
[6656]	25/09/25	697	697	682	683	-14	-2.01	10,000	-
[6656]	25/09/24	695	703	688	697	+12	+1.75	10,600	-
[6656]	25/09/22	686	700	680	685	0	0.00	15,500	-
[6656]	25/09/19	715	730	685	685	-24	-3.39	49,700	-
[6656]	25/09/18	673	720	665	709	+44	+6.62	107,700	-
[6656]	25/09/17	668	683	665	665	-10	-1.48	16,100	-
[6656]	25/09/16	661	694	661	675	-36	-5.06	45,500	-
[6656]	25/09/12	695	720	693	711	+19	+2.75	39,900	-
[6656]	25/09/11	686	697	677	692	+9	+1.32	15,500	-
[6656]	25/09/10	675	683	669	683	+6	+0.89	12,400	-
[6656]	25/09/09	687	687	668	677	-1	-0.15	11,400	-
[6656]	25/09/08	671	679	663	678	+15	+2.26	11,500	-
[6656]	25/09/05	665	666	659	663	-3	-0.45	7,200	-