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
[6658]	26/10/29	529	535	519	530	+2.0	+0.38	118,200	7,947,803,136
[6658]	26/10/28	531	542	527	528	-5.0	-0.94	101,300	7,917,811,200
[6658]	26/10/27	529	544	528	533	+6.0	+1.14	103,600	7,992,790,528
[6658]	26/10/26	521	539	513	527	-3.0	-0.57	147,800	7,902,815,744
[6658]	26/10/23	533	539	518	530	-13.0	-2.39	315,500	7,947,803,136
[6658]	26/10/22	555	559	538	543	-22.0	-3.89	361,500	8,142,749,184
[6658]	26/10/21	555	596	547	565	+43.0	+8.24	2,142,200	8,472,657,920
[6658]	26/10/20	522	522	522	522	+80.0	+18.10	103,300	7,827,836,416
[6658]	26/10/19	439	444	435	442	-5.0	-1.12	62,100	6,628,167,680
[6658]	26/10/16	442	449	441	447	+6.0	+1.36	26,400	6,703,147,008
[6658]	26/10/15	449	449	440	441	-8.0	-1.78	80,400	6,613,172,224
[6658]	26/10/14	449	454	449	449	+1.0	+0.22	12,900	6,733,138,944
[6658]	26/10/13	448	451	447	448	-1.0	-0.22	25,500	6,718,142,976
[6658]	26/10/09	448	455	446	449	-1.0	-0.22	85,000	6,733,138,944
[6658]	26/10/08	461	461	450	450	-12.0	-2.60	22,400	6,748,134,912
[6658]	26/10/07	461	462	454	462	+1.0	+0.22	29,300	6,928,084,992
[6658]	26/10/06	453	462	452	461	+9.0	+1.99	91,400	6,913,089,024
[6658]	26/10/05	447	455	447	452	+5.0	+1.12	50,200	6,778,126,336
[6658]	26/10/02	451	451	445	447	-2.0	-0.45	37,900	6,703,147,008
[6658]	26/10/01	453	453	447	449	-1.0	-0.22	56,300	6,733,138,944
[6658]	26/09/30	448	451	447	450	+4.0	+0.90	10,600	6,748,134,912
[6658]	26/09/29	448	448	443	446	-2.0	-0.45	17,600	6,688,151,552
[6658]	26/09/28	452	452	447	448	-1.0	-0.22	20,200	6,718,142,976
[6658]	26/09/25	451	452	442	449	+1.0	+0.22	48,600	6,733,138,944
[6658]	26/09/24	452	453	448	448	-3.0	-0.67	32,600	6,718,142,976
[6658]	26/09/18	459	459	451	451	-6.0	-1.31	29,700	6,763,130,368
[6658]	26/09/17	458	460	456	457	0	+0.00	36,900	6,853,105,664
[6658]	26/09/16	453	459	452	457	+4.0	+0.88	44,100	6,853,105,664
[6658]	26/09/15	450	454	448	453	+4.0	+0.89	24,100	6,793,122,304
[6658]	26/09/14	447	450	444	449	+2.0	+0.45	29,000	6,733,138,944
[6658]	26/09/11	443	447	438	447	+1.0	+0.22	37,300	6,703,147,008
[6658]	26/09/10	442	447	442	446	+2.0	+0.45	26,000	6,688,151,552
[6658]	26/09/09	447	449	443	444	-2.0	-0.45	45,500	6,658,159,616
[6658]	26/09/08	452	454	446	446	-8.0	-1.76	40,000	6,688,151,552
[6658]	26/09/07	453	457	451	454	+2.0	+0.44	48,400	6,808,118,272
[6658]	26/09/04	450	454	448	452	+3.0	+0.67	36,300	6,778,126,336
[6658]	26/09/03	452	454	449	449	-4.0	-0.88	43,500	6,733,138,944
[6658]	26/09/02	458	458	449	453	-6.0	-1.31	54,200	6,793,122,304
[6658]	26/09/01	461	461	455	459	-3.0	-0.65	27,300	6,883,097,600
[6658]	26/08/31	459	462	450	462	+3.0	+0.65	45,600	6,928,084,992
[6658]	26/08/28	462	464	459	459	-3.0	-0.65	30,900	6,883,097,600
[6658]	26/08/27	459	464	458	462	+3.0	+0.65	46,700	6,928,084,992
[6658]	26/08/26	454	460	452	459	+5.0	+1.10	56,400	6,883,097,600
[6658]	26/08/25	449	457	445	454	+4.0	+0.89	70,200	6,808,118,272
[6658]	26/08/24	450	452	448	450	+1.0	+0.22	33,100	6,748,134,912
[6658]	26/08/21	446	449	441	449	+2.0	+0.45	45,300	6,733,138,944
[6658]	26/08/20	440	447	440	447	+8.0	+1.82	52,700	6,703,147,008
[6658]	26/08/19	452	452	438	439	-16.0	-3.52	135,300	6,583,180,288
[6658]	26/08/18	463	466	454	455	-6.0	-1.30	112,700	6,823,114,240
[6658]	26/08/17	457	461	455	461	+4.0	+0.88	89,000	6,913,089,024
[6658]	26/08/14	448	461	447	457	+11.0	+2.47	142,000	6,853,105,664
[6658]	26/08/13	441	447	440	446	+5.0	+1.13	36,300	6,688,151,552
[6658]	26/08/12	435	441	435	441	+5.0	+1.15	72,000	6,613,172,224
[6658]	26/08/10	435	439	434	436	+3.0	+0.69	50,200	6,538,192,896
[6658]	26/08/07	433	436	430	433	0	+0.00	62,100	6,493,204,992
[6658]	26/08/06	435	436	429	433	-3.0	-0.69	43,200	6,493,204,992
[6658]	26/08/05	431	436	430	436	+8.0	+1.87	89,900	6,538,192,896
[6658]	26/08/04	426	429	422	428	+2.0	+0.47	54,100	6,418,226,176
[6658]	26/08/03	426	430	420	426	-10.0	-2.29	132,500	6,388,234,240
[6658]	26/07/31	437	447	422	436	+1.0	+0.23	200,300	6,538,192,896
[6658]	26/07/30	435	440	429	435	+3.0	+0.69	83,000	6,523,196,928
[6658]	26/07/29	440	446	430	432	-8.0	-1.82	189,000	6,478,209,536
[6658]	26/07/28	449	449	439	440	-9.0	-2.00	103,800	6,598,176,256
[6658]	26/07/27	452	455	448	449	-1.0	-0.22	110,500	6,733,138,944
[6658]	26/07/24	456	456	447	450	-6.0	-1.32	68,000	6,748,134,912
[6658]	26/07/23	455	458	452	456	-1.0	-0.22	45,200	6,838,109,696
[6658]	26/07/22	456	460	453	457	+2.0	+0.44	52,700	6,853,105,664
[6658]	26/07/21	442	457	441	455	+18.0	+4.12	116,700	6,823,114,240
[6658]	26/07/17	442	443	434	437	-6	-1.35	170,600	-
[6658]	26/07/16	446	450	441	443	-5	-1.12	70,200	-
[6658]	26/07/15	446	451	445	448	+2	+0.45	44,300	-
[6658]	26/07/14	439	448	438	446	+5	+1.13	93,900	-
[6658]	26/07/13	449	453	440	441	-9	-2.00	100,700	-
[6658]	26/07/10	444	456	444	450	+6	+1.35	114,300	-
[6658]	26/07/09	444	446	438	444	0	0.00	53,500	-
[6658]	26/07/08	446	447	436	444	-3	-0.67	127,100	-
[6658]	26/07/07	455	458	446	447	-5	-1.11	124,300	-
[6658]	26/07/06	458	460	450	452	-3	-0.66	79,300	-
[6658]	26/07/03	454	456	446	455	+3	+0.66	122,800	-
[6658]	26/07/02	456	456	450	452	-4	-0.88	66,200	-
[6658]	26/07/01	458	465	453	456	+6	+1.33	163,900	-
[6658]	26/06/30	445	452	439	450	+6	+1.35	75,100	-
[6658]	26/06/29	445	448	439	444	-6	-1.33	84,200	-
[6658]	26/06/26	444	450	441	450	+5	+1.12	77,000	-
[6658]	26/06/25	446	448	441	445	+3	+0.68	42,200	-
[6658]	26/06/24	441	449	435	442	-1	-0.23	136,100	-
[6658]	26/06/23	453	456	443	443	-10	-2.21	113,900	-
[6658]	26/06/22	453	456	447	453	0	0.00	131,600	-
[6658]	26/06/19	475	475	450	453	-14	-3.00	172,100	-
[6658]	26/06/18	462	475	462	467	+13	+2.86	290,100	-
[6658]	26/06/17	447	465	443	454	+7	+1.57	189,600	-
[6658]	26/06/16	451	455	437	447	+1	+0.22	201,400	-
[6658]	26/06/15	427	446	426	446	+24	+5.69	157,600	-
[6658]	26/06/12	426	431	418	422	+4	+0.96	203,000	-
[6658]	26/06/11	429	431	415	418	-15	-3.46	236,500	-
[6658]	26/06/10	444	444	429	433	-9	-2.04	229,300	-
[6658]	26/06/09	447	452	442	442	-3	-0.67	124,300	-
[6658]	26/06/08	452	452	439	445	-15	-3.26	229,900	-
[6658]	26/06/05	455	464	452	460	+5	+1.10	81,800	-
[6658]	26/06/04	458	458	449	455	-4	-0.87	67,400	-
[6658]	26/06/03	453	461	448	459	+14	+3.15	114,900	-
[6658]	26/06/02	458	458	445	445	-10	-2.20	265,800	-
[6658]	26/06/01	474	474	455	455	-18	-3.81	246,800	-
[6658]	26/05/29	475	480	466	473	+3	+0.64	217,600	-
[6658]	26/05/28	470	474	463	470	+6	+1.29	103,100	-
[6658]	26/05/27	462	465	458	464	+6	+1.31	106,400	-
[6658]	26/05/26	464	464	458	458	-6	-1.29	127,300	-
[6658]	26/05/25	473	476	461	464	+5	+1.09	231,500	-
[6658]	26/05/22	466	471	459	459	-6.0	-1.29	143,900	-
[6658]	26/05/21	474	477	465	465	-3.0	-0.64	182,100	-
[6658]	26/05/20	481	481	458	468	-14.0	-2.90	500,000	-
[6658]	26/05/19	488	489	476	482	-3.0	-0.62	333,300	-
[6658]	26/05/18	497	497	480	485	-12.0	-2.41	286,900	-
[6658]	26/05/15	502	503	490	497	-4.0	-0.80	314,100	-
[6658]	26/05/14	511	518	500	501	-9.0	-1.76	258,500	-
[6658]	26/05/13	495	523	495	510	-45.0	-8.11	739,900	-
[6658]	26/05/12	711	718	555	555	-150.0	-21.28	110,900	-
[6658]	26/05/11	692	720	691	705	+16.0	+2.32	163,400	-
[6658]	26/05/08	696	696	687	689	-7.0	-1.01	71,700	-
[6658]	26/05/07	689	700	688	696	+12.0	+1.75	64,200	-
[6658]	26/05/01	685	685	674	684	+3.0	+0.44	59,400	-
[6658]	26/04/30	681	685	676	681	-2.0	-0.29	55,100	-
[6658]	26/04/28	676	683	674	683	+6.0	+0.89	63,800	-
[6658]	26/04/27	685	686	677	677	-7	-1.02	66,200	-
[6658]	26/04/24	677	685	677	684	+3	+0.44	48,600	-
[6658]	26/04/23	693	693	678	681	-11	-1.59	106,400	-
[6658]	26/04/22	701	701	686	692	-10	-1.42	63,900	-
[6658]	26/04/21	699	705	696	702	+4	+0.57	43,200	-
[6658]	26/04/20	705	705	697	698	-4	-0.57	110,600	-
[6658]	26/04/17	706	706	700	702	-4	-0.57	37,600	-
[6658]	26/04/16	701	710	701	706	+8	+1.15	38,600	-
[6658]	26/04/15	701	708	693	698	+2	+0.29	68,000	-
[6658]	26/04/14	698	703	680	696	+3	+0.43	155,800	-
[6658]	26/04/13	701	708	691	693	-13	-1.84	84,800	-
[6658]	26/04/10	723	726	706	706	-14	-1.94	41,800	-
[6658]	26/04/09	728	731	716	720	-4	-0.55	68,800	-
[6658]	26/04/08	718	726	718	724	+18	+2.55	63,600	-
[6658]	26/04/07	712	715	703	706	+1	+0.14	36,600	-
[6658]	26/04/06	710	716	705	705	-5	-0.70	37,400	-
[6658]	26/04/03	710	716	708	710	+4	+0.57	29,800	-
[6658]	26/04/02	717	726	703	706	-11	-1.53	55,500	-
[6658]	26/04/01	719	719	709	717	+13	+1.85	64,400	-
[6658]	26/03/31	697	710	688	704	+7	+1.00	85,900	-
[6658]	26/03/30	688	705	684	697	-56	-7.44	180,800	-
[6658]	26/03/27	750	761	750	753	-3	-0.40	121,100	-
[6658]	26/03/26	760	764	751	756	-7	-0.92	117,100	-
[6658]	26/03/25	770	772	761	763	+6	+0.79	98,300	-
[6658]	26/03/24	756	766	751	757	+15	+2.02	75,400	-
[6658]	26/03/23	747	750	732	742	-17	-2.24	169,800	-
[6658]	26/03/19	768	770	754	759	-20	-2.57	83,700	-
[6658]	26/03/18	767	779	764	779	+23	+3.04	63,500	-
[6658]	26/03/17	761	766	750	756	+4	+0.53	50,400	-
[6658]	26/03/16	750	761	741	752	-8	-1.05	110,400	-
[6658]	26/03/13	754	766	752	760	-8	-1.04	56,300	-
[6658]	26/03/12	784	784	762	768	-16	-2.04	71,100	-
[6658]	26/03/11	782	790	779	784	+1	+0.13	72,400	-
[6658]	26/03/10	788	789	776	783	+20	+2.62	91,100	-
[6658]	26/03/09	749	763	740	763	-31	-3.90	155,400	-
[6658]	26/03/06	787	794	774	794	-3	-0.38	77,500	-
[6658]	26/03/05	788	803	788	797	+41	+5.42	96,000	-
[6658]	26/03/04	770	789	742	756	-35	-4.42	301,100	-
[6658]	26/03/03	819	823	791	791	-29	-3.54	158,800	-
[6658]	26/03/02	830	830	811	820	-25	-2.96	130,200	-
[6658]	26/02/27	827	845	825	845	+15	+1.81	109,400	-
[6658]	26/02/26	828	835	820	830	+10	+1.22	100,100	-
[6658]	26/02/25	812	830	808	820	+13	+1.61	274,300	-
[6658]	26/02/24	790	810	786	807	+20	+2.54	97,300	-
[6658]	26/02/20	791	794	786	787	-7	-0.88	44,500	-
[6658]	26/02/19	800	800	790	794	-4	-0.50	41,300	-
[6658]	26/02/18	785	798	780	798	+14	+1.79	90,500	-
[6658]	26/02/17	781	785	776	784	+7	+0.90	48,600	-
[6658]	26/02/16	771	781	769	777	+7	+0.91	74,800	-
[6658]	26/02/13	785	785	766	770	-16	-2.04	95,900	-
[6658]	26/02/12	775	786	773	786	+14	+1.81	119,700	-
[6658]	26/02/10	765	777	765	772	+14	+1.85	112,700	-
[6658]	26/02/09	763	763	754	758	+6	+0.80	43,500	-
[6658]	26/02/06	762	762	747	752	-8	-1.05	84,100	-
[6658]	26/02/05	771	771	757	760	-11	-1.43	109,700	-
[6658]	26/02/04	758	771	756	771	+6	+0.78	73,900	-
[6658]	26/02/03	746	765	746	765	+25	+3.38	84,900	-
[6658]	26/02/02	759	770	735	740	-18	-2.37	222,200	-
[6658]	26/01/30	756	759	745	758	+8	+1.07	202,500	-
[6658]	26/01/29	755	756	748	750	-3	-0.40	36,600	-
[6658]	26/01/28	755	755	745	753	-1	-0.13	48,100	-
[6658]	26/01/27	745	755	740	754	+1	+0.13	48,100	-
[6658]	26/01/26	756	760	744	753	-15	-1.95	125,000	-
[6658]	26/01/23	759	768	753	768	+17	+2.26	94,600	-
[6658]	26/01/22	741	755	739	751	+14	+1.90	84,100	-
[6658]	26/01/21	730	740	727	737	-5	-0.67	60,900	-
[6658]	26/01/20	743	746	730	742	-6	-0.80	99,500	-
[6658]	26/01/19	750	750	740	748	+3	+0.40	45,200	-
[6658]	26/01/16	743	745	741	745	+5	+0.68	34,900	-
[6658]	26/01/15	735	740	733	740	+11	+1.51	58,800	-
[6658]	26/01/14	730	735	727	729	+5	+0.69	64,400	-
[6658]	26/01/13	735	737	721	724	+8	+1.12	173,200	-
[6658]	26/01/09	720	722	715	716	+5	+0.70	51,900	-
[6658]	26/01/08	718	722	711	711	-8	-1.11	70,100	-
[6658]	26/01/07	715	721	710	719	+6	+0.84	97,800	-
[6658]	26/01/06	707	714	704	713	+7	+0.99	79,100	-
[6658]	26/01/05	717	717	706	706	+2	+0.28	92,400	-
[6658]	25/12/30	702	707	701	704	0	0.00	71,600	-
[6658]	25/12/29	692	706	691	704	+17	+2.47	141,000	-
[6658]	25/12/26	681	687	679	687	+10	+1.48	76,000	-
[6658]	25/12/25	678	683	677	677	+1	+0.15	65,400	-
[6658]	25/12/24	676	678	675	676	0	0.00	31,700	-
[6658]	25/12/23	672	676	672	676	+6	+0.90	42,300	-
[6658]	25/12/22	677	677	670	670	-2	-0.30	38,300	-
[6658]	25/12/19	666	672	666	672	+7	+1.05	22,900	-
[6658]	25/12/18	664	666	661	665	-2	-0.30	30,700	-
[6658]	25/12/17	669	669	665	667	-1	-0.15	33,800	-
[6658]	25/12/16	676	676	668	668	-7	-1.04	32,800	-
[6658]	25/12/15	671	676	670	675	+1	+0.15	20,300	-
[6658]	25/12/12	673	676	670	674	+5	+0.75	20,000	-
[6658]	25/12/11	674	675	669	669	-3	-0.45	26,800	-
[6658]	25/12/10	669	673	668	672	+3	+0.45	29,900	-
[6658]	25/12/09	667	670	664	669	+2	+0.30	35,000	-
[6658]	25/12/08	665	667	661	667	+4	+0.60	31,800	-
[6658]	25/12/05	668	668	660	663	-5	-0.75	38,900	-
[6658]	25/12/04	666	669	664	668	+2	+0.30	20,900	-
[6658]	25/12/03	670	671	663	666	-2	-0.30	41,900	-
[6658]	25/12/02	677	677	667	668	-8	-1.18	30,300	-
[6658]	25/12/01	683	683	675	676	-2	-0.29	37,800	-
[6658]	25/11/28	672	679	671	678	+7	+1.04	56,500	-
[6658]	25/11/27	670	675	668	671	+5	+0.75	50,500	-
[6658]	25/11/26	665	670	659	666	+2	+0.30	42,900	-
[6658]	25/11/25	662	668	658	664	+5	+0.76	46,100	-
[6658]	25/11/21	659	663	653	659	-5	-0.75	52,000	-
[6658]	25/11/20	662	668	661	664	+9	+1.37	22,000	-
[6658]	25/11/19	662	664	654	655	-9	-1.36	61,300	-
[6658]	25/11/18	673	674	661	664	-12	-1.78	83,600	-
[6658]	25/11/17	676	678	672	676	+2	+0.30	28,300	-
[6658]	25/11/14	676	682	674	674	-6	-0.88	38,000	-
[6658]	25/11/13	678	682	670	680	+4	+0.59	53,000	-
[6658]	25/11/12	674	679	671	676	+3	+0.45	42,700	-
[6658]	25/11/11	677	678	670	673	-3	-0.44	63,600	-
[6658]	25/11/10	672	676	666	676	+6	+0.90	56,100	-
[6658]	25/11/07	677	677	665	670	-7	-1.03	105,100	-
[6658]	25/11/06	640	688	635	677	+47	+7.46	482,300	-
[6658]	25/11/05	656	656	630	630	-26	-3.96	173,300	-
[6658]	25/11/04	666	669	656	656	-11	-1.65	58,300	-
[6658]	25/10/31	661	667	660	667	+5	+0.76	25,000	-
[6658]	25/10/30	659	666	658	662	+4	+0.61	23,700	-
[6658]	25/10/29	673	673	658	658	-15	-2.23	45,100	-
[6658]	25/10/28	668	682	666	673	+5	+0.75	91,600	-
[6658]	25/10/27	671	673	667	668	+2	+0.30	46,800	-
[6658]	25/10/24	656	670	651	666	+11	+1.68	47,500	-
[6658]	25/10/23	663	663	655	655	-8	-1.21	30,300	-
[6658]	25/10/22	659	666	659	663	+4	+0.61	28,300	-
[6658]	25/10/21	662	669	659	659	-4	-0.60	26,300	-
[6658]	25/10/20	666	669	662	663	+3	+0.45	31,300	-
[6658]	25/10/17	670	673	660	660	-11	-1.64	43,300	-
[6658]	25/10/16	674	677	666	671	0	0.00	42,200	-
[6658]	25/10/15	655	671	655	671	+20	+3.07	109,000	-
[6658]	25/10/14	663	675	651	651	-32	-4.69	121,200	-
[6658]	25/10/10	685	685	668	683	-5	-0.73	154,700	-
[6658]	25/10/09	681	688	678	688	+11	+1.62	108,500	-
[6658]	25/10/08	672	680	672	677	+6	+0.89	82,800	-
[6658]	25/10/07	664	674	660	671	+6	+0.90	60,300	-
[6658]	25/10/06	665	668	658	665	+10	+1.53	59,700	-
[6658]	25/10/03	645	655	645	655	+7	+1.08	32,200	-
[6658]	25/10/02	646	651	635	648	+3	+0.47	107,100	-
[6658]	25/10/01	666	666	644	645	-24	-3.59	135,500	-
[6658]	25/09/30	675	675	660	669	-5	-0.74	136,600	-
[6658]	25/09/29	660	674	656	674	+14	+2.12	100,100	-
[6658]	25/09/26	656	663	655	660	0	0.00	89,300	-
[6658]	25/09/25	658	662	652	660	+5	+0.76	45,800	-
[6658]	25/09/24	652	657	645	655	+3	+0.46	134,500	-
[6658]	25/09/22	647	656	645	652	+5	+0.77	78,600	-
[6658]	25/09/19	642	648	633	647	+4	+0.62	170,000	-
[6658]	25/09/18	639	644	636	643	+5	+0.78	31,800	-
[6658]	25/09/17	642	644	636	638	-9	-1.39	41,900	-
[6658]	25/09/16	643	648	638	647	+4	+0.62	74,800	-
[6658]	25/09/12	630	646	625	643	+13	+2.06	131,400	-
[6658]	25/09/11	628	633	627	630	+2	+0.32	28,200	-
[6658]	25/09/10	627	629	622	628	+2	+0.32	32,000	-
[6658]	25/09/09	636	636	626	626	-6	-0.95	77,500	-
[6658]	25/09/08	628	632	624	632	+4	+0.64	99,100	-
[6658]	25/09/05	623	630	622	628	+5	+0.80	61,700	-