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
[6664]	26/10/29	245	245	238	242	-3.0	-1.22	2,800	3,630,000,128
[6664]	26/10/28	241	245	238	245	0	+0.00	2,000	3,675,000,064
[6664]	26/10/27	244	246	243	245	+1.0	+0.41	6,800	3,675,000,064
[6664]	26/10/26	244	248	241	244	0	+0.00	54,000	3,660,000,000
[6664]	26/10/23	237	248	237	244	+2.0	+0.83	5,800	3,660,000,000
[6664]	26/10/22	245	246	239	242	-7.0	-2.81	3,500	3,630,000,128
[6664]	26/10/21	247	251	246	249	+1.0	+0.40	1,600	3,735,000,064
[6664]	26/10/20	248	248	245	248	-3.0	-1.20	3,600	3,720,000,000
[6664]	26/10/19	247	252	247	251	+3.0	+1.21	4,700	3,764,999,936
[6664]	26/10/16	252	252	244	248	-4.0	-1.59	14,100	3,720,000,000
[6664]	26/10/15	251	254	250	252	+1.0	+0.40	7,900	3,780,000,000
[6664]	26/10/14	251	253	250	251	-2.0	-0.79	9,600	3,764,999,936
[6664]	26/10/13	251	258	251	253	+2.0	+0.80	13,000	3,795,000,064
[6664]	26/10/09	252	263	251	251	-1.0	-0.40	19,000	3,764,999,936
[6664]	26/10/08	262	271	248	252	-12.0	-4.55	43,000	3,780,000,000
[6664]	26/10/07	269	269	260	264	+3.0	+1.15	38,300	3,960,000,000
[6664]	26/10/06	270	278	258	261	-13.0	-4.74	234,000	3,915,000,064
[6664]	26/10/05	260	293	250	274	+38.0	+16.10	874,200	4,110,000,128
[6664]	26/10/02	250	252	236	236	-18.0	-7.09	26,200	3,540,000,000
[6664]	26/10/01	261	261	254	254	-7.0	-2.68	2,800	3,809,999,872
[6664]	26/09/30	264	264	257	261	+1.0	+0.38	5,500	3,915,000,064
[6664]	26/09/29	258	261	258	260	+2.0	+0.78	2,600	3,900,000,000
[6664]	26/09/28	262	262	258	258	-2.0	-0.77	2,700	3,870,000,128
[6664]	26/09/25	267	267	260	260	-7.0	-2.62	5,300	3,900,000,000
[6664]	26/09/24	260	267	248	267	+7.0	+2.69	52,000	4,004,999,936
[6664]	26/09/18	261	262	258	260	+1.0	+0.39	900	3,900,000,000
[6664]	26/09/17	267	267	259	259	-7.0	-2.63	5,500	3,884,999,936
[6664]	26/09/16	266	267	264	266	+1.0	+0.38	3,800	3,990,000,128
[6664]	26/09/15	267	267	260	265	-2.0	-0.75	1,700	3,975,000,064
[6664]	26/09/14	264	267	259	267	+2.0	+0.75	3,100	4,004,999,936
[6664]	26/09/11	263	266	260	265	+2.0	+0.76	7,700	3,975,000,064
[6664]	26/09/10	264	265	262	263	0	+0.00	7,100	3,944,999,936
[6664]	26/09/09	262	264	255	263	+1.0	+0.38	7,700	3,944,999,936
[6664]	26/09/08	251	262	250	262	+8.0	+3.15	5,400	3,929,999,872
[6664]	26/09/07	258	258	254	254	-3.0	-1.17	3,600	3,809,999,872
[6664]	26/09/04	259	259	255	257	-2.0	-0.77	1,200	3,855,000,064
[6664]	26/09/03	261	261	259	259	-2.0	-0.77	5,000	3,884,999,936
[6664]	26/09/02	260	261	250	261	+5.0	+1.95	12,700	3,915,000,064
[6664]	26/09/01	258	258	256	256	-2.0	-0.78	2,300	3,840,000,000
[6664]	26/08/31	255	258	251	258	+4.0	+1.57	5,400	3,870,000,128
[6664]	26/08/28	251	255	250	254	-1.0	-0.39	10,800	3,809,999,872
[6664]	26/08/27	258	259	252	255	-4.0	-1.54	4,500	3,824,999,936
[6664]	26/08/26	246	265	246	259	+13.0	+5.28	39,400	3,884,999,936
[6664]	26/08/25	242	246	240	246	+4.0	+1.65	6,800	3,689,999,872
[6664]	26/08/24	237	242	237	242	+1.0	+0.41	3,700	3,630,000,128
[6664]	26/08/21	243	243	236	241	-1.0	-0.41	8,100	3,615,000,064
[6664]	26/08/20	246	246	241	242	-1.0	-0.41	2,600	3,630,000,128
[6664]	26/08/19	244	245	242	243	-1.0	-0.41	3,600	3,644,999,936
[6664]	26/08/18	244	245	243	244	0	+0.00	5,200	3,660,000,000
[6664]	26/08/17	243	244	242	244	+3.0	+1.24	1,700	3,660,000,000
[6664]	26/08/14	236	241	236	241	+5.0	+2.12	3,400	3,615,000,064
[6664]	26/08/13	236	237	234	236	-1.0	-0.42	3,100	3,540,000,000
[6664]	26/08/12	242	249	229	237	-5.0	-2.07	27,900	3,555,000,064
[6664]	26/08/10	250	250	242	242	-7.0	-2.81	10,100	3,630,000,128
[6664]	26/08/07	249	249	241	249	+8.0	+3.32	9,600	3,735,000,064
[6664]	26/08/06	234	249	234	241	+6.0	+2.55	10,600	3,615,000,064
[6664]	26/08/05	233	239	232	235	+1.0	+0.43	5,700	3,524,999,936
[6664]	26/08/04	251	251	231	234	-5.0	-2.09	30,200	3,510,000,128
[6664]	26/08/03	250	250	239	239	-9.0	-3.63	1,400	3,584,999,936
[6664]	26/07/31	246	248	243	248	+2.0	+0.81	1,700	3,720,000,000
[6664]	26/07/30	242	246	233	246	+5.0	+2.07	4,000	3,689,999,872
[6664]	26/07/29	238	246	230	241	+1.0	+0.42	4,600	3,615,000,064
[6664]	26/07/28	242	242	239	240	-3.0	-1.23	1,200	3,600,000,000
[6664]	26/07/27	248	249	242	243	+2.0	+0.83	2,600	3,644,999,936
[6664]	26/07/24	244	244	241	241	-10.0	-3.98	3,700	3,615,000,064
[6664]	26/07/23	251	252	250	251	+2.0	+0.80	2,500	3,764,999,936
[6664]	26/07/22	244	251	240	249	+11.0	+4.62	8,400	3,735,000,064
[6664]	26/07/21	234	238	234	238	+2.0	+0.85	5,900	3,569,999,872
[6664]	26/07/17	239	239	230	236	-2	-0.84	12,400	-
[6664]	26/07/16	241	242	238	238	-3	-1.24	1,600	-
[6664]	26/07/15	243	243	240	241	-2	-0.82	1,800	-
[6664]	26/07/14	245	245	237	243	-2	-0.82	10,900	-
[6664]	26/07/13	253	253	238	245	-3	-1.21	12,500	-
[6664]	26/07/10	245	249	244	248	+3	+1.22	9,700	-
[6664]	26/07/09	247	247	245	245	-2	-0.81	7,900	-
[6664]	26/07/08	245	247	238	247	+2	+0.82	6,000	-
[6664]	26/07/07	243	247	243	245	0	0.00	4,300	-
[6664]	26/07/06	246	247	239	245	+7	+2.94	4,500	-
[6664]	26/07/03	240	243	238	238	-1	-0.42	10,300	-
[6664]	26/07/02	238	239	238	239	+1	+0.42	3,100	-
[6664]	26/07/01	232	238	231	238	+6	+2.59	6,700	-
[6664]	26/06/30	234	234	232	232	-1	-0.43	1,100	-
[6664]	26/06/29	234	235	233	233	+1	+0.43	2,000	-
[6664]	26/06/26	230	234	230	232	-1	-0.43	14,900	-
[6664]	26/06/25	233	234	233	233	-3	-1.27	2,600	-
[6664]	26/06/24	238	242	230	236	-2	-0.84	13,200	-
[6664]	26/06/23	243	243	237	238	-7	-2.86	11,800	-
[6664]	26/06/22	240	245	240	245	+1	+0.41	4,400	-
[6664]	26/06/19	244	246	244	244	+1	+0.41	5,700	-
[6664]	26/06/18	245	246	242	243	-1	-0.41	22,200	-
[6664]	26/06/17	239	244	239	244	+5	+2.09	10,500	-
[6664]	26/06/16	241	241	237	239	-1	-0.42	3,100	-
[6664]	26/06/15	240	243	240	240	-3	-1.23	5,100	-
[6664]	26/06/12	244	245	240	243	-1	-0.41	25,100	-
[6664]	26/06/11	247	247	240	244	-3	-1.21	11,900	-
[6664]	26/06/10	246	252	240	247	+1	+0.41	20,900	-
[6664]	26/06/09	245	247	237	246	0	0.00	9,300	-
[6664]	26/06/08	242	246	242	246	-3	-1.20	12,100	-
[6664]	26/06/05	245	252	245	249	+2	+0.81	9,300	-
[6664]	26/06/04	250	252	247	247	-3	-1.20	15,700	-
[6664]	26/06/03	250	254	248	250	0	0.00	17,900	-
[6664]	26/06/02	251	251	250	250	-2	-0.79	15,000	-
[6664]	26/06/01	257	258	252	252	-5	-1.95	15,500	-
[6664]	26/05/29	270	270	257	257	-12	-4.46	31,000	-
[6664]	26/05/28	268	276	267	269	-4	-1.47	5,700	-
[6664]	26/05/27	276	277	267	273	-1	-0.36	9,700	-
[6664]	26/05/26	274	274	266	274	0	0.00	20,000	-
[6664]	26/05/25	274	277	270	274	0	0.00	6,900	-
[6664]	26/05/22	266	274	266	274	+8.0	+3.01	3,600	-
[6664]	26/05/21	267	267	265	266	-1.0	-0.37	1,400	-
[6664]	26/05/20	270	270	266	267	-4.0	-1.48	2,100	-
[6664]	26/05/19	270	277	270	271	-6.0	-2.17	5,100	-
[6664]	26/05/18	268	277	266	277	+8.0	+2.97	2,900	-
[6664]	26/05/15	267	271	264	269	0	+0.00	5,800	-
[6664]	26/05/14	271	272	265	269	-6.0	-2.18	4,500	-
[6664]	26/05/13	276	276	270	275	+3.0	+1.10	3,000	-
[6664]	26/05/12	271	275	267	272	+2.0	+0.74	6,800	-
[6664]	26/05/11	264	271	261	270	+6.0	+2.27	16,000	-
[6664]	26/05/08	257	270	257	264	+7.0	+2.72	7,700	-
[6664]	26/05/07	258	260	256	257	-1.0	-0.39	23,000	-
[6664]	26/05/01	265	265	258	258	-2.0	-0.77	12,900	-
[6664]	26/04/30	267	267	257	260	-8.0	-2.99	58,300	-
[6664]	26/04/28	270	270	268	268	-5.0	-1.83	4,100	-
[6664]	26/04/27	277	277	271	273	-2	-0.73	4,500	-
[6664]	26/04/24	278	283	271	275	-6	-2.14	11,700	-
[6664]	26/04/23	280	283	279	281	+1	+0.36	2,100	-
[6664]	26/04/22	282	284	280	280	-5	-1.75	5,800	-
[6664]	26/04/21	285	285	281	285	+5	+1.79	4,500	-
[6664]	26/04/20	281	282	280	280	-1	-0.36	3,100	-
[6664]	26/04/17	277	283	277	281	+2	+0.72	3,600	-
[6664]	26/04/16	279	281	278	279	-2	-0.71	4,600	-
[6664]	26/04/15	276	283	276	281	+5	+1.81	7,500	-
[6664]	26/04/14	279	281	276	276	-1	-0.36	3,400	-
[6664]	26/04/13	280	280	276	277	-4	-1.42	6,300	-
[6664]	26/04/10	283	286	278	281	-3	-1.06	6,600	-
[6664]	26/04/09	280	284	280	284	+2	+0.71	10,700	-
[6664]	26/04/08	279	284	277	282	+2	+0.71	14,900	-
[6664]	26/04/07	279	280	276	280	-3	-1.06	10,600	-
[6664]	26/04/06	268	283	268	283	+7	+2.54	57,400	-
[6664]	26/04/03	288	295	276	276	-12	-4.17	79,100	-
[6664]	26/04/02	293	298	288	288	-20	-6.49	60,100	-
[6664]	26/04/01	294	310	289	308	+16	+5.48	52,500	-
[6664]	26/03/31	290	301	285	292	-5	-1.68	16,500	-
[6664]	26/03/30	297	308	292	297	-2	-0.67	16,200	-
[6664]	26/03/27	294	308	294	299	+3	+1.01	76,000	-
[6664]	26/03/26	302	305	291	296	-3	-1.00	11,300	-
[6664]	26/03/25	290	301	288	299	+9	+3.10	13,300	-
[6664]	26/03/24	286	293	284	290	+7	+2.47	17,400	-
[6664]	26/03/23	283	286	279	283	-13	-4.39	37,100	-
[6664]	26/03/19	301	303	290	296	-6	-1.99	14,100	-
[6664]	26/03/18	300	303	295	302	+3	+1.00	14,900	-
[6664]	26/03/17	296	300	296	299	+3	+1.01	2,700	-
[6664]	26/03/16	298	303	294	296	+1	+0.34	15,600	-
[6664]	26/03/13	296	300	295	295	-3	-1.01	7,900	-
[6664]	26/03/12	302	306	298	298	-4	-1.32	6,900	-
[6664]	26/03/11	306	308	297	302	-6	-1.95	20,300	-
[6664]	26/03/10	296	308	285	308	+14	+4.76	17,300	-
[6664]	26/03/09	295	300	271	294	-16	-5.16	80,800	-
[6664]	26/03/06	309	318	304	310	-1	-0.32	22,500	-
[6664]	26/03/05	302	314	302	311	+22	+7.61	31,600	-
[6664]	26/03/04	309	312	288	289	-30	-9.40	97,400	-
[6664]	26/03/03	337	337	319	319	-18	-5.34	46,000	-
[6664]	26/03/02	333	337	330	337	-6	-1.75	24,800	-
[6664]	26/02/27	346	349	339	343	+2	+0.59	35,200	-
[6664]	26/02/26	350	350	335	341	-3	-0.87	22,200	-
[6664]	26/02/25	337	368	329	344	+9	+2.69	195,000	-
[6664]	26/02/24	335	336	332	335	0	0.00	5,600	-
[6664]	26/02/20	335	335	326	335	-1	-0.30	24,200	-
[6664]	26/02/19	333	338	332	336	+1	+0.30	14,300	-
[6664]	26/02/18	330	335	327	335	+4	+1.21	9,100	-
[6664]	26/02/17	331	334	326	331	-1	-0.30	11,800	-
[6664]	26/02/16	331	332	328	332	+4	+1.22	7,200	-
[6664]	26/02/13	332	333	327	328	-4	-1.20	8,700	-
[6664]	26/02/12	333	335	331	332	0	0.00	23,100	-
[6664]	26/02/10	330	336	326	332	+3	+0.91	16,400	-
[6664]	26/02/09	327	332	321	329	+2	+0.61	11,700	-
[6664]	26/02/06	330	331	323	327	-4	-1.21	20,300	-
[6664]	26/02/05	320	334	320	331	+11	+3.44	40,200	-
[6664]	26/02/04	314	321	314	320	+4	+1.27	25,800	-
[6664]	26/02/03	309	317	308	316	+10	+3.27	19,200	-
[6664]	26/02/02	309	316	306	306	-6	-1.92	66,800	-
[6664]	26/01/30	321	321	308	312	-2	-0.64	41,600	-
[6664]	26/01/29	323	323	309	314	-6	-1.88	56,300	-
[6664]	26/01/28	327	328	320	320	-7	-2.14	20,500	-
[6664]	26/01/27	328	329	323	327	0	0.00	10,300	-
[6664]	26/01/26	330	332	325	327	-3	-0.91	27,500	-
[6664]	26/01/23	327	337	327	330	+4	+1.23	27,500	-
[6664]	26/01/22	323	329	323	326	+4	+1.24	33,800	-
[6664]	26/01/21	327	329	318	322	-10	-3.01	96,800	-
[6664]	26/01/20	334	336	327	332	+6	+1.84	62,200	-
[6664]	26/01/19	328	334	324	326	-3	-0.91	55,000	-
[6664]	26/01/16	331	348	328	329	-6	-1.79	59,700	-
[6664]	26/01/15	334	342	315	335	-15	-4.29	229,700	-
[6664]	26/01/14	347	351	336	350	+8	+2.34	67,500	-
[6664]	26/01/13	338	347	332	342	+4	+1.18	102,700	-
[6664]	26/01/09	330	342	327	338	+9	+2.74	93,600	-
[6664]	26/01/08	328	333	325	329	-5	-1.50	31,800	-
[6664]	26/01/07	323	334	323	334	+15	+4.70	58,700	-
[6664]	26/01/06	323	327	318	319	-4	-1.24	42,100	-
[6664]	26/01/05	320	328	317	323	+4	+1.25	57,700	-
[6664]	25/12/30	322	323	316	319	-5	-1.54	32,700	-
[6664]	25/12/29	323	328	316	324	+5	+1.57	76,900	-
[6664]	25/12/26	318	320	309	319	+9	+2.90	98,400	-
[6664]	25/12/25	316	317	300	310	-8	-2.52	146,800	-
[6664]	25/12/24	323	323	314	318	-5	-1.55	88,200	-
[6664]	25/12/23	320	325	317	323	+3	+0.94	87,700	-
[6664]	25/12/22	331	332	316	320	-16	-4.76	147,700	-
[6664]	25/12/19	328	343	328	336	+6	+1.82	86,700	-
[6664]	25/12/18	325	335	323	330	0	0.00	46,200	-
[6664]	25/12/17	322	341	315	330	+8	+2.48	226,000	-
[6664]	25/12/16	330	380	322	322	-8	-2.42	1,072,900	-
[6664]	25/12/15	326	339	320	330	0	0.00	149,900	-
[6664]	25/12/12	335	341	316	330	-8	-2.37	251,900	-
[6664]	25/12/11	334	368	334	338	+4	+1.20	629,800	-
[6664]	25/12/10	332	340	327	334	-6	-1.76	200,400	-
[6664]	25/12/09	359	372	333	340	-3	-0.87	555,500	-
[6664]	25/12/08	381	383	343	343	-44	-11.37	1,151,000	-
[6664]	25/12/05	366	451	358	387	+16	+4.31	5,815,200	-
[6664]	25/12/04	416	449	352	371	-30	-7.48	4,031,400	-
[6664]	25/12/03	317	401	317	401	+80	+24.92	1,583,600	-
[6664]	25/12/02	329	343	313	321	-32	-9.07	902,000	-
[6664]	25/12/01	353	353	313	353	+80	+29.30	2,002,600	-
[6664]	25/11/28	274	275	271	273	0	0.00	12,200	-
[6664]	25/11/27	272	275	271	273	0	0.00	19,700	-
[6664]	25/11/26	270	274	270	273	+4	+1.49	9,600	-
[6664]	25/11/25	267	270	265	269	+2	+0.75	7,000	-
[6664]	25/11/21	264	267	264	267	+1	+0.38	6,900	-
[6664]	25/11/20	264	266	262	266	+2	+0.76	15,800	-
[6664]	25/11/19	267	269	263	264	-1	-0.38	19,800	-
[6664]	25/11/18	268	269	265	265	-2	-0.75	3,800	-
[6664]	25/11/17	273	273	266	267	-6	-2.20	10,100	-
[6664]	25/11/14	267	276	267	273	+6	+2.25	18,600	-
[6664]	25/11/13	266	275	266	267	-6	-2.20	19,600	-
[6664]	25/11/12	262	274	262	273	+6	+2.25	24,000	-
[6664]	25/11/11	265	269	265	267	0	0.00	7,600	-
[6664]	25/11/10	267	267	264	267	0	0.00	2,800	-
[6664]	25/11/07	267	268	264	267	+3	+1.14	4,700	-
[6664]	25/11/06	263	266	263	264	+1	+0.38	19,300	-
[6664]	25/11/05	267	267	262	263	-3	-1.13	13,400	-
[6664]	25/11/04	266	268	266	266	-2	-0.75	6,800	-
[6664]	25/10/31	266	273	266	268	+1	+0.37	9,200	-
[6664]	25/10/30	269	270	265	267	-6	-2.20	23,400	-
[6664]	25/10/29	277	277	273	273	-1	-0.36	2,900	-
[6664]	25/10/28	274	277	272	274	-2	-0.72	6,700	-
[6664]	25/10/27	273	279	272	276	+3	+1.10	14,100	-
[6664]	25/10/24	272	274	272	273	-1	-0.36	4,600	-
[6664]	25/10/23	276	276	272	274	-2	-0.72	3,900	-
[6664]	25/10/22	274	278	274	276	+2	+0.73	6,700	-
[6664]	25/10/21	270	279	270	274	+5	+1.86	8,100	-
[6664]	25/10/20	271	271	268	269	0	0.00	21,900	-
[6664]	25/10/17	275	279	269	269	-2	-0.74	19,500	-
[6664]	25/10/16	270	272	269	271	+1	+0.37	15,800	-
[6664]	25/10/15	268	271	268	270	+3	+1.12	3,200	-
[6664]	25/10/14	271	273	267	267	-7	-2.55	14,700	-
[6664]	25/10/10	276	277	274	274	-2	-0.72	7,800	-
[6664]	25/10/09	279	279	275	276	-1	-0.36	10,600	-
[6664]	25/10/08	276	277	273	277	+3	+1.09	12,000	-
[6664]	25/10/07	272	275	271	274	-2	-0.72	14,200	-
[6664]	25/10/06	273	276	270	276	+1	+0.36	37,600	-
[6664]	25/10/03	285	285	274	275	-2	-0.72	66,500	-
[6664]	25/10/02	298	299	277	277	-60	-17.80	222,500	-
[6664]	25/10/01	327	337	322	337	+10	+3.06	68,200	-
[6664]	25/09/30	320	327	319	327	+8	+2.51	18,600	-
[6664]	25/09/29	326	326	315	319	-7	-2.15	33,700	-
[6664]	25/09/26	328	329	320	326	+1	+0.31	40,900	-
[6664]	25/09/25	326	331	325	325	-3	-0.91	93,200	-
[6664]	25/09/24	329	330	324	328	0	0.00	115,700	-
[6664]	25/09/22	328	330	325	328	+5	+1.55	42,400	-
[6664]	25/09/19	326	326	320	323	-2	-0.62	12,200	-
[6664]	25/09/18	330	330	325	325	-5	-1.52	23,700	-
[6664]	25/09/17	325	330	323	330	+5	+1.54	28,400	-
[6664]	25/09/16	325	327	313	325	+5	+1.56	48,500	-
[6664]	25/09/12	319	320	309	320	+8	+2.56	42,600	-
[6664]	25/09/11	312	312	307	312	0	0.00	11,300	-
[6664]	25/09/10	313	315	311	312	-3	-0.95	13,800	-
[6664]	25/09/09	310	317	305	315	+4	+1.29	21,700	-
[6664]	25/09/08	305	315	305	311	+8	+2.64	20,800	-
[6664]	25/09/05	303	305	302	303	+1	+0.33	2,500	-