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
[6659]	26/10/29	39	40	38	38	-1.0	-2.56	5,490,800	2,989,218,560
[6659]	26/10/28	39	43	39	39	+1.0	+2.63	6,009,800	3,067,882,240
[6659]	26/10/27	40	43	38	38	-1.0	-2.56	7,738,400	2,989,218,560
[6659]	26/10/26	38	46	37	39	+3.0	+8.33	12,546,100	3,067,882,240
[6659]	26/10/23	37	38	36	36	-2.0	-5.26	4,810,300	2,831,891,456
[6659]	26/10/22	37	40	37	38	-1.0	-2.56	4,781,700	2,989,218,560
[6659]	26/10/21	37	39	36	39	+3.0	+8.33	5,552,100	3,067,882,240
[6659]	26/10/20	36	37	35	36	0	+0.00	6,221,600	2,831,891,456
[6659]	26/10/19	37	38	36	36	-2.0	-5.26	6,240,100	2,831,891,456
[6659]	26/10/16	37	39	37	38	+2.0	+5.56	4,455,800	2,989,218,560
[6659]	26/10/15	37	38	36	36	-2.0	-5.26	4,538,800	2,831,891,456
[6659]	26/10/14	38	39	37	38	-1.0	-2.56	4,177,300	2,989,218,560
[6659]	26/10/13	38	42	38	39	+3.0	+8.33	3,284,100	3,067,882,240
[6659]	26/10/09	38	39	34	36	-2.0	-5.26	4,309,900	2,831,891,456
[6659]	26/10/08	39	40	36	38	0	+0.00	4,866,200	2,989,218,560
[6659]	26/10/07	42	42	38	38	-4.0	-9.52	5,652,600	2,989,218,560
[6659]	26/10/06	43	44	42	42	-2.0	-4.55	3,951,900	3,303,873,280
[6659]	26/10/05	42	44	42	44	+1.0	+2.33	2,397,300	3,461,200,384
[6659]	26/10/02	43	44	43	43	-1.0	-2.27	2,951,300	3,382,536,960
[6659]	26/10/01	43	44	43	44	0	+0.00	3,510,500	3,461,200,384
[6659]	26/09/30	44	45	43	44	+2.0	+4.76	2,494,000	3,461,200,384
[6659]	26/09/29	45	45	42	42	-2.0	-4.55	2,902,200	3,303,873,280
[6659]	26/09/28	46	46	44	44	-2.0	-4.35	3,446,100	3,461,200,384
[6659]	26/09/25	47	47	45	46	-1.0	-2.13	2,268,200	3,618,527,744
[6659]	26/09/24	47	48	46	47	0	+0.00	4,549,100	3,697,191,424
[6659]	26/09/18	49	49	47	47	-1.0	-2.08	4,001,400	3,697,191,424
[6659]	26/09/17	49	49	47	48	0	+0.00	4,407,500	3,775,855,104
[6659]	26/09/16	46	48	46	48	+2.0	+4.35	5,086,700	3,775,855,104
[6659]	26/09/15	50	50	46	46	0	+0.00	4,657,200	3,618,527,744
[6659]	26/09/14	50	50	46	46	-3.0	-6.12	5,003,900	3,618,527,744
[6659]	26/09/11	50	50	48	49	-1.0	-2.00	3,316,000	3,854,518,784
[6659]	26/09/10	50	50	49	50	0	+0.00	3,188,500	3,933,182,464
[6659]	26/09/09	51	52	50	50	-1.0	-1.96	3,163,400	3,933,182,464
[6659]	26/09/08	52	54	50	51	0	+0.00	5,362,500	4,011,846,144
[6659]	26/09/07	49	51	49	51	+2.0	+4.08	4,316,000	4,011,846,144
[6659]	26/09/04	48	49	47	49	+1.0	+2.08	3,182,700	3,854,518,784
[6659]	26/09/03	49	50	48	48	-1.0	-2.04	3,185,100	3,775,855,104
[6659]	26/09/02	51	52	49	49	-4.0	-7.55	3,786,200	3,854,518,784
[6659]	26/09/01	54	54	52	53	-1.0	-1.85	4,445,000	4,169,173,248
[6659]	26/08/31	54	55	52	54	0	+0.00	3,032,200	4,247,836,928
[6659]	26/08/28	51	54	50	54	+3.0	+5.88	5,149,400	4,247,836,928
[6659]	26/08/27	49	52	48	51	+3.0	+6.25	4,465,800	4,011,846,144
[6659]	26/08/26	49	50	47	48	-1.0	-2.04	2,621,900	3,775,855,104
[6659]	26/08/25	48	49	47	49	0	+0.00	3,182,700	3,854,518,784
[6659]	26/08/24	50	52	48	49	+1.0	+2.08	3,916,500	3,854,518,784
[6659]	26/08/21	50	50	48	48	-3.0	-5.88	2,411,700	3,775,855,104
[6659]	26/08/20	48	51	47	51	+4.0	+8.51	2,782,900	4,011,846,144
[6659]	26/08/19	49	49	47	47	-2.0	-4.08	1,920,200	3,697,191,424
[6659]	26/08/18	49	51	48	49	-1.0	-2.00	3,578,200	3,854,518,784
[6659]	26/08/17	47	51	47	50	+3.0	+6.38	3,526,400	3,933,182,464
[6659]	26/08/14	47	48	46	47	0	+0.00	2,449,700	3,697,191,424
[6659]	26/08/13	45	47	44	47	+1.0	+2.17	2,576,700	3,697,191,424
[6659]	26/08/12	45	47	45	46	0	+0.00	2,325,400	3,618,527,744
[6659]	26/08/10	45	47	44	46	+1.0	+2.22	2,959,300	3,618,527,744
[6659]	26/08/07	45	46	44	45	0	+0.00	3,196,800	3,539,864,064
[6659]	26/08/06	46	47	45	45	-1.0	-2.17	1,959,800	3,539,864,064
[6659]	26/08/05	45	47	44	46	+2.0	+4.55	3,466,400	3,618,527,744
[6659]	26/08/04	44	45	42	44	0	+0.00	3,368,400	3,461,200,384
[6659]	26/08/03	44	45	42	44	0	+0.00	4,354,700	3,461,200,384
[6659]	26/07/31	48	48	43	44	-2.0	-4.35	5,371,700	3,461,200,384
[6659]	26/07/30	44	51	43	46	+3.0	+6.98	5,584,400	3,618,527,744
[6659]	26/07/29	38	45	37	43	-8.0	-15.69	8,242,300	3,382,536,960
[6659]	26/07/28	52	52	50	51	0	+0.00	2,364,900	4,011,846,144
[6659]	26/07/27	51	52	49	51	0	+0.00	2,532,400	4,011,846,144
[6659]	26/07/24	50	51	48	51	+1.0	+2.00	2,603,200	4,011,846,144
[6659]	26/07/23	50	51	49	50	0	+0.00	2,785,100	3,933,182,464
[6659]	26/07/22	58	59	49	50	-4.0	-7.41	9,625,800	3,933,182,464
[6659]	26/07/21	55	55	53	54	-1.0	-1.82	3,443,600	4,247,836,928
[6659]	26/07/17	57	57	52	55	-2	-3.51	4,411,200	-
[6659]	26/07/16	59	60	56	57	-1	-1.72	3,491,800	-
[6659]	26/07/15	57	58	56	58	+3	+5.45	4,272,600	-
[6659]	26/07/14	54	57	54	55	0	0.00	5,431,900	-
[6659]	26/07/13	57	58	55	55	-3	-5.17	4,906,300	-
[6659]	26/07/10	57	59	56	58	+2	+3.57	3,785,500	-
[6659]	26/07/09	56	58	55	56	+1	+1.82	4,310,200	-
[6659]	26/07/08	55	57	54	55	-1	-1.79	3,819,700	-
[6659]	26/07/07	57	58	54	56	-3	-5.08	4,476,500	-
[6659]	26/07/06	59	60	57	59	+1	+1.72	5,550,800	-
[6659]	26/07/03	57	58	54	58	+1	+1.75	4,389,500	-
[6659]	26/07/02	58	60	56	57	0	0.00	3,220,700	-
[6659]	26/07/01	63	64	56	57	-8	-12.31	7,728,900	-
[6659]	26/06/30	64	69	61	65	+1	+1.56	7,174,600	-
[6659]	26/06/29	64	66	61	64	-1	-1.54	3,435,200	-
[6659]	26/06/26	70	70	64	65	-10	-13.33	6,962,400	-
[6659]	26/06/25	68	77	65	75	+12	+19.05	24,391,000	-
[6659]	26/06/24	64	69	60	63	-1	-1.56	11,249,300	-
[6659]	26/06/23	63	77	61	64	+11	+20.75	40,664,900	-
[6659]	26/06/22	50	56	49	53	+2	+3.92	5,048,000	-
[6659]	26/06/19	55	55	50	51	-4	-7.27	2,930,900	-
[6659]	26/06/18	56	57	52	55	-3	-5.17	3,655,300	-
[6659]	26/06/17	55	59	54	58	+3	+5.45	3,524,800	-
[6659]	26/06/16	57	57	51	55	-2	-3.51	6,337,100	-
[6659]	26/06/15	58	62	55	57	+1	+1.79	6,135,300	-
[6659]	26/06/12	56	60	54	56	0	0.00	5,467,900	-
[6659]	26/06/11	65	65	56	56	-9	-13.85	6,637,900	-
[6659]	26/06/10	68	68	61	65	-4	-5.80	8,064,600	-
[6659]	26/06/09	80	82	68	69	-5	-6.76	13,240,900	-
[6659]	26/06/08	75	79	72	74	-5	-6.33	5,762,200	-
[6659]	26/06/05	84	88	76	79	-9	-10.23	11,639,600	-
[6659]	26/06/04	77	92	75	88	+11	+14.29	23,555,200	-
[6659]	26/06/03	78	80	72	77	-6	-7.23	12,958,700	-
[6659]	26/06/02	73	85	73	83	+14	+20.29	28,366,700	-
[6659]	26/06/01	72	74	66	69	-9	-11.54	11,554,000	-
[6659]	26/05/29	90	93	78	78	-7	-8.24	19,743,800	-
[6659]	26/05/28	85	95	73	85	+15	+21.43	45,539,600	-
[6659]	26/05/27	75	81	66	70	-10	-12.50	22,277,300	-
[6659]	26/05/26	106	115	69	80	-16	-16.67	64,814,900	-
[6659]	26/05/25	79	96	75	96	+30	+45.45	41,475,300	-
[6659]	26/05/22	52	75	49	66	+21.0	+46.67	48,716,000	-
[6659]	26/05/21	52	54	45	45	-10.0	-18.18	12,979,300	-
[6659]	26/05/20	60	70	49	55	-1.0	-1.79	36,325,000	-
[6659]	26/05/19	40	60	39	56	+21.0	+60.00	51,502,500	-
[6659]	26/05/18	35	35	33	35	+2.0	+6.06	1,647,500	-
[6659]	26/05/15	35	36	32	33	-2.0	-5.71	2,073,400	-
[6659]	26/05/14	36	37	35	35	-1.0	-2.78	1,531,100	-
[6659]	26/05/13	36	37	36	36	0	+0.00	1,303,800	-
[6659]	26/05/12	38	38	36	36	-1.0	-2.70	1,465,100	-
[6659]	26/05/11	38	38	37	37	0	+0.00	1,337,900	-
[6659]	26/05/08	38	38	37	37	+1.0	+2.78	1,635,100	-
[6659]	26/05/07	37	38	36	36	-1.0	-2.70	1,455,700	-
[6659]	26/05/01	36	37	36	37	+1.0	+2.78	1,056,200	-
[6659]	26/04/30	36	37	36	36	0	+0.00	1,083,300	-
[6659]	26/04/28	37	37	36	36	-1.0	-2.70	1,214,600	-
[6659]	26/04/27	37	37	36	37	0	0.00	972,100	-
[6659]	26/04/24	37	38	36	37	0	0.00	1,263,800	-
[6659]	26/04/23	38	39	36	37	-2	-5.13	2,550,700	-
[6659]	26/04/22	38	39	38	39	0	0.00	1,512,200	-
[6659]	26/04/21	39	39	38	39	0	0.00	1,943,300	-
[6659]	26/04/20	38	39	37	39	+2	+5.41	2,651,100	-
[6659]	26/04/17	37	38	37	37	-1	-2.63	1,560,200	-
[6659]	26/04/16	38	38	37	38	0	0.00	1,326,000	-
[6659]	26/04/15	38	39	37	38	0	0.00	1,797,000	-
[6659]	26/04/14	38	38	37	38	+1	+2.70	1,469,400	-
[6659]	26/04/13	38	38	36	37	-1	-2.63	1,901,200	-
[6659]	26/04/10	39	39	36	38	-1	-2.56	3,268,700	-
[6659]	26/04/09	40	40	38	39	0	0.00	1,897,300	-
[6659]	26/04/08	39	39	38	39	0	0.00	2,168,300	-
[6659]	26/04/07	37	39	37	39	+2	+5.41	2,233,200	-
[6659]	26/04/06	37	38	36	37	-1	-2.63	2,314,500	-
[6659]	26/04/03	37	38	37	38	+2	+5.56	1,810,900	-
[6659]	26/04/02	37	38	36	36	-1	-2.70	1,973,400	-
[6659]	26/04/01	36	37	35	37	0	0.00	1,144,000	-
[6659]	26/03/31	35	37	35	37	+1	+2.78	1,066,000	-
[6659]	26/03/30	36	37	35	36	-1	-2.70	1,420,600	-
[6659]	26/03/27	37	39	36	37	-1	-2.63	2,164,500	-
[6659]	26/03/26	38	38	37	38	-1	-2.56	751,000	-
[6659]	26/03/25	36	39	36	39	+2	+5.41	1,423,600	-
[6659]	26/03/24	37	37	36	37	+1	+2.78	802,300	-
[6659]	26/03/23	38	38	34	36	-2	-5.26	2,834,200	-
[6659]	26/03/19	40	40	38	38	-1	-2.56	1,367,700	-
[6659]	26/03/18	39	40	38	39	0	0.00	1,215,500	-
[6659]	26/03/17	39	40	38	39	0	0.00	1,712,500	-
[6659]	26/03/16	40	41	38	39	-4	-9.30	4,087,400	-
[6659]	26/03/13	43	43	42	43	0	0.00	858,900	-
[6659]	26/03/12	43	44	43	43	0	0.00	862,100	-
[6659]	26/03/11	43	44	42	43	+1	+2.38	1,545,100	-
[6659]	26/03/10	42	43	41	42	0	0.00	1,121,500	-
[6659]	26/03/09	43	43	39	42	-2	-4.55	2,056,800	-
[6659]	26/03/06	43	45	43	44	+1	+2.33	1,335,700	-
[6659]	26/03/05	43	44	42	43	0	0.00	1,113,300	-
[6659]	26/03/04	42	43	41	43	-1	-2.27	2,704,900	-
[6659]	26/03/03	43	44	42	44	+1	+2.33	2,082,000	-
[6659]	26/03/02	44	44	43	43	-2	-4.44	976,900	-
[6659]	26/02/27	44	45	43	45	+1	+2.27	1,137,800	-
[6659]	26/02/26	43	44	43	44	+1	+2.33	526,700	-
[6659]	26/02/25	43	44	42	43	0	0.00	1,182,100	-
[6659]	26/02/24	45	45	43	43	-2	-4.44	1,042,400	-
[6659]	26/02/20	45	46	44	45	0	0.00	1,076,500	-
[6659]	26/02/19	46	46	45	45	0	0.00	572,500	-
[6659]	26/02/18	46	47	45	45	-2	-4.26	724,800	-
[6659]	26/02/17	46	47	46	47	0	0.00	604,800	-
[6659]	26/02/16	45	47	45	47	+2	+4.44	828,500	-
[6659]	26/02/13	47	48	45	45	-3	-6.25	1,252,900	-
[6659]	26/02/12	48	48	47	48	0	0.00	780,200	-
[6659]	26/02/10	46	49	46	48	+2	+4.35	2,348,900	-
[6659]	26/02/09	48	48	46	46	-1	-2.13	1,118,100	-
[6659]	26/02/06	48	49	47	47	-1	-2.08	778,700	-
[6659]	26/02/05	49	49	47	48	0	0.00	971,000	-
[6659]	26/02/04	49	49	47	48	0	0.00	808,100	-
[6659]	26/02/03	49	49	47	48	-1	-2.04	1,234,100	-
[6659]	26/02/02	48	50	48	49	+2	+4.26	1,552,600	-
[6659]	26/01/30	49	49	46	47	-2	-4.08	1,690,400	-
[6659]	26/01/29	49	50	48	49	+1	+2.08	1,582,600	-
[6659]	26/01/28	51	51	48	48	-3	-5.88	1,561,300	-
[6659]	26/01/27	52	52	50	51	0	0.00	845,500	-
[6659]	26/01/26	52	53	51	51	0	0.00	1,306,800	-
[6659]	26/01/23	52	53	51	51	-2	-3.77	896,300	-
[6659]	26/01/22	52	53	51	53	+1	+1.92	925,500	-
[6659]	26/01/21	52	52	50	52	0	0.00	1,258,600	-
[6659]	26/01/20	54	55	51	52	-2	-3.70	1,465,300	-
[6659]	26/01/19	53	55	53	54	+2	+3.85	1,834,400	-
[6659]	26/01/16	52	53	51	52	0	0.00	1,072,800	-
[6659]	26/01/15	50	52	50	52	+1	+1.96	859,500	-
[6659]	26/01/14	51	52	50	51	-1	-1.92	975,100	-
[6659]	26/01/13	53	53	51	52	+1	+1.96	1,686,000	-
[6659]	26/01/09	51	51	50	51	+1	+2.00	918,800	-
[6659]	26/01/08	50	51	50	50	-1	-1.96	1,809,900	-
[6659]	26/01/07	51	53	49	51	+1	+2.00	2,631,200	-
[6659]	26/01/06	47	50	46	50	+4	+8.70	2,375,800	-
[6659]	26/01/05	46	46	44	46	+1	+2.22	1,469,500	-
[6659]	25/12/30	45	46	44	45	0	0.00	1,122,800	-
[6659]	25/12/29	44	45	44	45	+2	+4.65	1,276,300	-
[6659]	25/12/26	44	44	43	43	-1	-2.27	3,014,300	-
[6659]	25/12/25	43	44	43	44	0	0.00	1,524,000	-
[6659]	25/12/24	44	45	42	44	-1	-2.22	3,328,400	-
[6659]	25/12/23	45	46	44	45	+1	+2.27	2,425,500	-
[6659]	25/12/22	46	46	44	44	-2	-4.35	1,249,200	-
[6659]	25/12/19	46	48	43	46	0	0.00	3,791,700	-
[6659]	25/12/18	45	46	44	46	0	0.00	1,776,600	-
[6659]	25/12/17	47	47	46	46	0	0.00	1,517,200	-
[6659]	25/12/16	47	48	46	46	-2	-4.17	1,559,000	-
[6659]	25/12/15	49	50	47	48	-1	-2.04	2,278,100	-
[6659]	25/12/12	49	50	48	49	-1	-2.00	1,747,700	-
[6659]	25/12/11	51	51	49	50	0	0.00	1,075,400	-
[6659]	25/12/10	50	51	50	50	0	0.00	1,620,900	-
[6659]	25/12/09	51	52	50	50	-1	-1.96	1,155,200	-
[6659]	25/12/08	51	51	50	51	0	0.00	1,136,600	-
[6659]	25/12/05	51	52	50	51	0	0.00	1,107,700	-
[6659]	25/12/04	52	52	50	51	0	0.00	1,303,900	-
[6659]	25/12/03	52	52	50	51	-1	-1.92	2,053,000	-
[6659]	25/12/02	52	52	51	52	0	0.00	1,846,200	-
[6659]	25/12/01	53	54	51	52	-2	-3.70	1,415,400	-
[6659]	25/11/28	52	55	52	54	+2	+3.85	1,842,500	-
[6659]	25/11/27	50	52	49	52	+2	+4.00	2,918,400	-
[6659]	25/11/26	48	50	48	50	+2	+4.17	1,247,200	-
[6659]	25/11/25	49	50	48	48	-1	-2.04	1,482,400	-
[6659]	25/11/21	50	50	48	49	-1	-2.00	1,400,000	-
[6659]	25/11/20	50	51	48	50	+1	+2.04	1,302,400	-
[6659]	25/11/19	49	51	48	49	0	0.00	1,152,600	-
[6659]	25/11/18	50	51	48	49	-2	-3.92	1,896,500	-
[6659]	25/11/17	54	54	50	51	-3	-5.56	2,188,900	-
[6659]	25/11/14	55	56	54	54	-2	-3.57	814,700	-
[6659]	25/11/13	56	56	54	56	0	0.00	697,100	-
[6659]	25/11/12	54	56	53	56	+2	+3.70	1,427,900	-
[6659]	25/11/11	55	56	54	54	0	0.00	887,800	-
[6659]	25/11/10	54	56	54	54	+1	+1.89	2,473,000	-
[6659]	25/11/07	55	56	53	53	-1	-1.85	2,283,400	-
[6659]	25/11/06	55	56	54	54	0	0.00	2,169,400	-
[6659]	25/11/05	55	55	54	54	-2	-3.57	918,100	-
[6659]	25/11/04	54	57	54	56	+1	+1.82	2,509,300	-
[6659]	25/10/31	54	57	53	55	+1	+1.85	2,820,000	-
[6659]	25/10/30	52	56	52	54	+1	+1.89	2,729,200	-
[6659]	25/10/29	55	55	53	53	-2	-3.64	2,674,400	-
[6659]	25/10/28	56	56	54	55	-1	-1.79	2,257,300	-
[6659]	25/10/27	54	56	54	56	+2	+3.70	3,875,700	-
[6659]	25/10/24	55	56	54	54	-1	-1.82	2,294,900	-
[6659]	25/10/23	56	56	54	55	-2	-3.51	2,372,800	-
[6659]	25/10/22	56	59	55	57	+2	+3.64	3,493,300	-
[6659]	25/10/21	55	56	54	55	0	0.00	1,146,600	-
[6659]	25/10/20	52	56	52	55	+3	+5.77	2,107,600	-
[6659]	25/10/17	55	55	51	52	-3	-5.45	1,742,500	-
[6659]	25/10/16	55	56	53	55	0	0.00	1,189,600	-
[6659]	25/10/15	54	56	53	55	+2	+3.77	1,321,800	-
[6659]	25/10/14	55	56	52	53	-3	-5.36	2,384,900	-
[6659]	25/10/10	57	57	54	56	0	0.00	4,072,700	-
[6659]	25/10/09	57	57	56	56	-1	-1.75	1,352,700	-
[6659]	25/10/08	58	59	56	57	0	0.00	1,712,600	-
[6659]	25/10/07	58	58	57	57	-1	-1.72	1,529,600	-
[6659]	25/10/06	56	59	56	58	+2	+3.57	2,208,600	-
[6659]	25/10/03	56	58	56	56	0	0.00	2,038,200	-
[6659]	25/10/02	57	59	56	56	+1	+1.82	2,692,600	-
[6659]	25/10/01	59	60	55	55	-5	-8.33	4,187,400	-
[6659]	25/09/30	59	62	58	60	0	0.00	2,933,100	-
[6659]	25/09/29	59	61	59	60	+1	+1.69	1,889,700	-
[6659]	25/09/26	60	62	59	59	-2	-3.28	2,562,400	-
[6659]	25/09/25	63	64	61	61	-3	-4.69	2,052,200	-
[6659]	25/09/24	64	65	63	64	0	0.00	1,655,100	-
[6659]	25/09/22	65	66	63	64	0	0.00	2,462,200	-
[6659]	25/09/19	65	65	62	64	+1	+1.59	1,737,600	-
[6659]	25/09/18	65	66	62	63	-1	-1.56	2,178,100	-
[6659]	25/09/17	63	65	62	64	0	0.00	2,022,000	-
[6659]	25/09/16	60	65	59	64	+4	+6.67	3,387,100	-
[6659]	25/09/12	63	63	58	60	-2	-3.23	5,031,700	-
[6659]	25/09/11	63	64	62	62	0	0.00	1,783,900	-
[6659]	25/09/10	64	64	61	62	-1	-1.59	2,060,600	-
[6659]	25/09/09	62	64	61	63	0	0.00	2,773,800	-
[6659]	25/09/08	63	65	62	63	+1	+1.61	1,694,300	-
[6659]	25/09/05	62	63	61	62	0	0.00	1,564,500	-