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
[6666]	26/10/29	691	699	671	684	-1.0	-0.15	44,600	5,629,296,640
[6666]	26/10/28	672	692	671	685	+13.0	+1.93	25,400	5,637,526,528
[6666]	26/10/27	660	681	660	672	+22.0	+3.38	39,100	5,530,536,960
[6666]	26/10/26	658	660	646	650	-8.0	-1.22	26,500	5,349,477,888
[6666]	26/10/23	663	665	627	658	-22.0	-3.24	87,800	5,415,317,504
[6666]	26/10/22	708	713	670	680	-28.0	-3.95	71,900	5,596,377,088
[6666]	26/10/21	703	719	699	708	+15.0	+2.16	41,700	5,826,816,000
[6666]	26/10/20	710	710	686	693	-23.0	-3.21	106,700	5,703,366,656
[6666]	26/10/19	708	736	702	716	-22.0	-2.98	65,600	5,892,655,616
[6666]	26/10/16	728	743	713	738	+24.0	+3.36	50,300	6,073,714,688
[6666]	26/10/15	753	768	711	714	-54.0	-7.03	128,000	5,876,195,840
[6666]	26/10/14	806	813	765	768	-43.0	-5.30	100,600	6,320,613,888
[6666]	26/10/13	826	830	801	811	-23.0	-2.76	37,500	6,674,502,656
[6666]	26/10/09	800	834	779	834	+22.0	+2.71	29,400	6,863,791,616
[6666]	26/10/08	838	840	812	812	-37.0	-4.36	41,100	6,682,732,544
[6666]	26/10/07	861	865	834	849	-8.0	-0.93	22,000	6,987,240,960
[6666]	26/10/06	839	863	831	857	+17.0	+2.02	52,300	7,053,081,088
[6666]	26/10/05	856	859	835	840	-10.0	-1.18	42,900	6,913,171,456
[6666]	26/10/02	853	898	850	850	-2.0	-0.23	77,100	6,995,470,848
[6666]	26/10/01	870	880	844	852	-13.0	-1.50	46,500	7,011,931,136
[6666]	26/09/30	844	880	840	865	+27.0	+3.22	69,600	7,118,920,704
[6666]	26/09/29	824	841	813	838	+19.0	+2.32	25,000	6,896,711,680
[6666]	26/09/28	815	856	815	819	+7.0	+0.86	26,300	6,740,342,272
[6666]	26/09/25	818	824	812	812	-6.0	-0.73	13,800	6,682,732,544
[6666]	26/09/24	820	836	815	818	+11.0	+1.36	27,000	6,732,112,384
[6666]	26/09/18	810	824	807	807	+7.0	+0.88	29,900	6,641,582,592
[6666]	26/09/17	816	821	794	800	-5.0	-0.62	26,700	6,583,972,864
[6666]	26/09/16	798	819	795	805	+8.0	+1.00	32,500	6,625,122,816
[6666]	26/09/15	782	810	777	797	+7.0	+0.89	46,500	6,559,282,688
[6666]	26/09/14	790	794	770	790	-9.0	-1.13	42,600	6,501,672,960
[6666]	26/09/11	803	812	785	799	-31.0	-3.73	42,100	6,575,742,976
[6666]	26/09/10	800	843	790	830	+40.0	+5.06	60,200	6,830,871,552
[6666]	26/09/09	768	810	768	790	+22.0	+2.86	63,900	6,501,672,960
[6666]	26/09/08	808	813	763	768	-45.0	-5.54	50,400	6,320,613,888
[6666]	26/09/07	776	815	776	813	+37.0	+4.77	38,300	6,690,962,432
[6666]	26/09/04	770	789	770	776	+5.0	+0.65	25,800	6,386,453,504
[6666]	26/09/03	790	791	769	771	-10.0	-1.28	28,800	6,345,303,552
[6666]	26/09/02	789	794	780	781	-26.0	-3.22	41,300	6,427,603,456
[6666]	26/09/01	825	830	805	807	-18.0	-2.18	27,900	6,641,582,592
[6666]	26/08/31	804	828	791	825	+17.0	+2.10	38,600	6,789,722,112
[6666]	26/08/28	806	822	802	808	+1.0	+0.12	32,200	6,649,812,480
[6666]	26/08/27	790	815	788	807	+26.0	+3.33	46,300	6,641,582,592
[6666]	26/08/26	786	790	776	781	-5.0	-0.64	38,800	6,427,603,456
[6666]	26/08/25	761	796	761	786	+20.0	+2.61	51,100	6,468,753,408
[6666]	26/08/24	772	776	762	766	-6.0	-0.78	22,600	6,304,154,112
[6666]	26/08/21	763	778	755	772	-6.0	-0.77	44,600	6,353,533,952
[6666]	26/08/20	780	791	765	778	+13.0	+1.70	54,000	6,402,913,792
[6666]	26/08/19	790	800	765	765	-51.0	-6.25	116,000	6,295,924,224
[6666]	26/08/18	854	869	814	816	-31.0	-3.66	63,300	6,715,652,096
[6666]	26/08/17	826	849	820	847	+36.0	+4.44	103,300	6,970,781,184
[6666]	26/08/14	823	835	806	811	-12.0	-1.46	64,800	6,674,502,656
[6666]	26/08/13	800	831	780	823	-28.0	-3.29	259,700	6,773,261,824
[6666]	26/08/12	848	859	827	851	-12.0	-1.39	121,900	7,003,701,248
[6666]	26/08/10	838	888	834	863	+50.0	+6.15	96,400	7,102,460,416
[6666]	26/08/07	843	844	795	813	-16.0	-1.93	62,300	6,690,962,432
[6666]	26/08/06	867	867	825	829	-53.0	-6.01	91,200	6,822,641,664
[6666]	26/08/05	839	888	837	882	+58.0	+7.04	163,200	7,258,829,824
[6666]	26/08/04	779	829	779	824	+51.0	+6.60	116,100	6,781,492,224
[6666]	26/08/03	763	777	737	773	-4.0	-0.51	107,700	6,361,763,840
[6666]	26/07/31	728	782	728	777	+95.0	+13.93	267,100	6,394,683,392
[6666]	26/07/30	653	685	635	682	+39.0	+6.07	149,600	5,612,836,864
[6666]	26/07/29	690	692	632	643	-40.0	-5.86	270,500	5,291,868,160
[6666]	26/07/28	725	725	675	683	-55.0	-7.45	255,200	5,621,066,752
[6666]	26/07/27	763	763	725	738	-25.0	-3.28	173,700	6,073,714,688
[6666]	26/07/24	798	803	753	763	-59.0	-7.18	317,500	6,279,463,936
[6666]	26/07/23	745	844	745	822	+77.0	+10.34	322,800	6,765,031,936
[6666]	26/07/22	730	776	730	745	+36.0	+5.08	186,600	6,131,324,416
[6666]	26/07/21	691	721	685	709	+18.0	+2.60	117,800	5,835,045,888
[6666]	26/07/17	734	734	672	691	-58	-7.74	280,600	-
[6666]	26/07/16	755	763	735	749	-11	-1.45	99,800	-
[6666]	26/07/15	759	771	749	760	+4	+0.53	84,100	-
[6666]	26/07/14	796	796	730	756	-45	-5.62	220,900	-
[6666]	26/07/13	815	824	786	801	-14	-1.72	115,500	-
[6666]	26/07/10	800	831	793	815	+30	+3.82	114,600	-
[6666]	26/07/09	799	814	780	785	-6	-0.76	125,700	-
[6666]	26/07/08	840	857	787	791	-78	-8.98	223,800	-
[6666]	26/07/07	920	920	865	869	-54	-5.85	120,500	-
[6666]	26/07/06	930	960	917	923	-3	-0.32	97,500	-
[6666]	26/07/03	903	929	855	926	+12	+1.31	185,300	-
[6666]	26/07/02	940	951	880	914	-62	-6.35	242,500	-
[6666]	26/07/01	936	1,010	935	976	+36	+3.83	206,100	-
[6666]	26/06/30	945	972	926	940	-5	-0.53	80,800	-
[6666]	26/06/29	985	987	904	945	-25	-2.58	257,100	-
[6666]	26/06/26	970	1,065	941	970	-15	-1.52	355,000	-
[6666]	26/06/25	901	987	855	985	+99	+11.17	260,400	-
[6666]	26/06/24	882	930	874	886	+4	+0.45	166,300	-
[6666]	26/06/23	927	985	881	882	-41	-4.44	251,600	-
[6666]	26/06/22	903	950	897	923	+19	+2.10	223,000	-
[6666]	26/06/19	872	935	872	904	+40	+4.63	367,300	-
[6666]	26/06/18	871	884	841	864	-22	-2.48	238,500	-
[6666]	26/06/17	814	900	798	886	+75	+9.25	474,100	-
[6666]	26/06/16	847	853	773	811	-34	-4.02	609,300	-
[6666]	26/06/15	982	982	839	845	-107	-11.24	796,200	-
[6666]	26/06/12	1,074	1,100	932	952	-76	-7.39	471,600	-
[6666]	26/06/11	1,073	1,074	1,000	1,028	-135	-11.61	483,200	-
[6666]	26/06/10	1,270	1,271	1,108	1,163	-101	-7.99	361,400	-
[6666]	26/06/09	1,180	1,305	1,152	1,264	+117	+10.20	535,100	-
[6666]	26/06/08	1,125	1,228	1,090	1,147	-81	-6.60	437,900	-
[6666]	26/06/05	1,119	1,268	1,101	1,228	+97	+8.58	416,900	-
[6666]	26/06/04	1,186	1,186	1,101	1,131	-57	-4.80	150,400	-
[6666]	26/06/03	1,189	1,265	1,170	1,188	+80	+7.22	428,400	-
[6666]	26/06/02	1,220	1,232	1,051	1,108	-63	-5.38	351,200	-
[6666]	26/06/01	1,219	1,254	1,162	1,171	-51	-4.17	305,900	-
[6666]	26/05/29	1,315	1,324	1,198	1,222	-78	-6.00	241,500	-
[6666]	26/05/28	1,202	1,350	1,202	1,300	+68	+5.52	329,300	-
[6666]	26/05/27	1,417	1,474	1,205	1,232	-178	-12.62	521,600	-
[6666]	26/05/26	1,405	1,456	1,304	1,410	-24	-1.67	650,400	-
[6666]	26/05/25	1,251	1,435	1,189	1,434	+296	+26.01	1,573,000	-
[6666]	26/05/22	1,002	1,138	999	1,138	+150.0	+15.18	468,000	-
[6666]	26/05/21	1,001	1,042	984	988	+30.0	+3.13	169,300	-
[6666]	26/05/20	1,020	1,063	956	958	-87.0	-8.33	171,400	-
[6666]	26/05/19	986	1,059	946	1,045	+73.0	+7.51	335,500	-
[6666]	26/05/18	1,010	1,026	891	972	-117.0	-10.74	675,200	-
[6666]	26/05/15	1,068	1,134	1,038	1,089	+21.0	+1.97	231,300	-
[6666]	26/05/14	1,024	1,127	1,006	1,068	+43.0	+4.20	298,200	-
[6666]	26/05/13	1,033	1,042	981	1,025	-6	-0.58	138,400	-
[6666]	26/05/12	1,178	1,178	1,018	1,031	-118	-10.27	304,500	-
[6666]	26/05/11	1,150	1,163	1,091	1,149	-14	-1.20	146,600	-
[6666]	26/05/08	1,167	1,176	1,110	1,163	-30	-2.51	267,200	-
[6666]	26/05/07	1,043	1,205	1,011	1,193	+184	+18.24	755,400	-
[6666]	26/05/01	1,001	1,045	971	1,009	-22	-2.13	227,000	-
[6666]	26/04/30	966	1,036	958	1,031	+61	+6.29	309,200	-
[6666]	26/04/28	960	984	960	970	0	0.00	141,200	-
[6666]	26/04/27	1,040	1,055	951	970	-70	-6.73	372,700	-
[6666]	26/04/24	1,069	1,089	993	1,040	-29	-2.71	291,600	-
[6666]	26/04/23	1,040	1,147	1,025	1,069	-91	-7.84	729,100	-
[6666]	26/04/22	1,035	1,311	1,010	1,160	+111	+10.58	1,669,400	-
[6666]	26/04/21	971	1,066	953	1,049	+90	+9.38	679,200	-
[6666]	26/04/20	909	995	871	959	+52	+5.73	493,100	-
[6666]	26/04/17	958	973	905	907	-50	-5.22	279,300	-
[6666]	26/04/16	869	967	869	957	+94	+10.89	601,900	-
[6666]	26/04/15	873	910	854	863	-2	-0.23	383,300	-
[6666]	26/04/14	849	890	822	865	+27	+3.22	420,600	-
[6666]	26/04/13	781	838	767	838	+29	+3.58	384,100	-
[6666]	26/04/10	765	816	758	809	+53	+7.01	397,900	-
[6666]	26/04/09	762	772	742	756	-5	-0.66	83,900	-
[6666]	26/04/08	744	773	740	761	+52	+7.33	233,500	-
[6666]	26/04/07	731	751	701	709	-21	-2.88	161,600	-
[6666]	26/04/06	717	753	714	730	+12	+1.67	185,200	-
[6666]	26/04/03	720	755	712	718	+11	+1.56	196,000	-
[6666]	26/04/02	740	756	687	707	-29	-3.94	246,300	-
[6666]	26/04/01	751	757	709	736	+15	+2.08	136,800	-
[6666]	26/03/31	725	772	704	721	-3	-0.41	193,500	-
[6666]	26/03/30	710	751	705	724	-20	-2.69	207,600	-
[6666]	26/03/27	700	751	699	744	+41	+5.83	278,700	-
[6666]	26/03/26	763	783	690	703	-45	-6.02	548,300	-
[6666]	26/03/25	668	748	654	748	+100	+15.43	546,200	-
[6666]	26/03/24	674	696	630	648	+4	+0.62	233,400	-
[6666]	26/03/23	661	668	610	644	-54	-7.74	414,600	-
[6666]	26/03/19	771	790	689	698	-96	-12.09	397,500	-
[6666]	26/03/18	808	842	777	794	-13	-1.61	288,300	-
[6666]	26/03/17	916	948	800	807	-109	-11.90	624,900	-
[6666]	26/03/16	842	929	819	916	+104	+12.81	1,010,400	-
[6666]	26/03/13	830	913	795	812	-78	-8.76	872,000	-
[6666]	26/03/12	848	1,024	813	890	+16	+1.83	5,126,200	-
[6666]	26/03/11	769	874	769	874	+150	+20.72	1,196,500	-
[6666]	26/03/10	657	724	657	724	+100	+16.03	235,700	-
[6666]	26/03/09	630	646	612	624	-56	-8.24	224,400	-
[6666]	26/03/06	648	711	641	680	+32	+4.94	496,400	-
[6666]	26/03/05	578	648	578	648	+100	+18.25	401,600	-
[6666]	26/03/04	571	591	540	548	-52	-8.67	212,800	-
[6666]	26/03/03	615	649	595	600	-20	-3.23	331,500	-
[6666]	26/03/02	596	656	589	620	+7	+1.14	365,700	-
[6666]	26/02/27	570	615	554	613	+61	+11.05	243,500	-
[6666]	26/02/26	558	558	543	552	+2	+0.36	63,600	-
[6666]	26/02/25	549	562	543	550	-5	-0.90	61,100	-
[6666]	26/02/24	531	559	525	555	+24	+4.52	117,100	-
[6666]	26/02/20	541	546	520	531	-18	-3.28	141,200	-
[6666]	26/02/19	562	568	545	549	-23	-4.02	134,400	-
[6666]	26/02/18	566	589	544	572	+7	+1.24	428,300	-
[6666]	26/02/17	535	606	535	565	+59	+11.66	1,627,200	-
[6666]	26/02/16	455	512	455	506	+51	+11.21	183,000	-
[6666]	26/02/13	488	488	455	455	-18	-3.81	61,800	-
[6666]	26/02/12	476	485	470	473	-17	-3.47	49,000	-
[6666]	26/02/10	476	490	467	490	+14	+2.94	70,200	-
[6666]	26/02/09	470	482	462	476	+14	+3.03	87,300	-
[6666]	26/02/06	464	477	460	462	-6	-1.28	64,800	-
[6666]	26/02/05	460	479	459	468	+9	+1.96	59,900	-
[6666]	26/02/04	452	461	446	459	+12	+2.68	37,200	-
[6666]	26/02/03	444	451	442	447	+4	+0.90	15,100	-
[6666]	26/02/02	450	457	442	443	-13	-2.85	34,700	-
[6666]	26/01/30	445	460	445	456	+8	+1.79	36,200	-
[6666]	26/01/29	445	449	440	448	+3	+0.67	22,200	-
[6666]	26/01/28	449	450	444	445	-6	-1.33	25,800	-
[6666]	26/01/27	450	455	447	451	+1	+0.22	20,000	-
[6666]	26/01/26	454	457	446	450	-5	-1.10	29,200	-
[6666]	26/01/23	459	461	453	455	+3	+0.66	41,100	-
[6666]	26/01/22	452	460	448	452	+1	+0.22	35,700	-
[6666]	26/01/21	469	469	448	451	-18	-3.84	72,000	-
[6666]	26/01/20	473	476	462	469	+4	+0.86	74,200	-
[6666]	26/01/19	468	471	460	465	-2	-0.43	36,700	-
[6666]	26/01/16	470	475	460	467	-3	-0.64	101,300	-
[6666]	26/01/15	457	470	453	470	+20	+4.44	114,600	-
[6666]	26/01/14	451	459	450	450	-4	-0.88	70,300	-
[6666]	26/01/13	458	458	445	454	+5	+1.11	58,000	-
[6666]	26/01/09	460	463	449	449	-6	-1.32	58,300	-
[6666]	26/01/08	453	467	453	455	-1	-0.22	132,300	-
[6666]	26/01/07	449	460	443	456	+15	+3.40	116,100	-
[6666]	26/01/06	440	450	438	441	+3	+0.68	83,700	-
[6666]	26/01/05	456	456	436	438	-6	-1.35	131,000	-
[6666]	25/12/30	459	459	438	444	-12	-2.63	121,100	-
[6666]	25/12/29	452	457	446	456	+7	+1.56	82,000	-
[6666]	25/12/26	450	456	440	449	+6	+1.35	179,800	-
[6666]	25/12/25	427	450	425	443	+16	+3.75	187,500	-
[6666]	25/12/24	425	441	421	427	-3	-0.70	281,100	-
[6666]	25/12/23	425	431	417	430	+3	+0.70	126,200	-
[6666]	25/12/22	423	442	423	427	+4	+0.95	311,100	-
[6666]	25/12/19	441	446	413	423	-20	-4.51	340,600	-
[6666]	25/12/18	431	463	431	443	+12	+2.78	288,000	-
[6666]	25/12/17	446	475	422	431	+1	+0.23	994,200	-
[6666]	25/12/16	473	473	430	430	-56	-11.52	521,900	-
[6666]	25/12/15	493	527	457	486	-47	-8.82	1,821,500	-
[6666]	25/12/12	533	533	533	533	+80	+17.66	215,900	-
[6666]	25/12/11	410	492	403	453	+41	+9.95	3,616,100	-
[6666]	25/12/10	381	431	379	412	+34	+8.99	1,016,500	-
[6666]	25/12/09	384	388	378	378	-4	-1.05	66,100	-
[6666]	25/12/08	401	401	380	382	-11	-2.80	171,500	-
[6666]	25/12/05	391	410	381	393	-14	-3.44	330,400	-
[6666]	25/12/04	427	436	401	407	-25	-5.79	381,800	-
[6666]	25/12/03	443	491	416	432	+19	+4.60	2,863,800	-
[6666]	25/12/02	370	449	367	413	+41	+11.02	1,601,300	-
[6666]	25/12/01	378	383	372	372	-4	-1.06	36,100	-
[6666]	25/11/28	373	379	373	376	+3	+0.80	7,600	-
[6666]	25/11/27	377	382	371	373	+3	+0.81	29,400	-
[6666]	25/11/26	365	375	365	370	0	0.00	22,000	-
[6666]	25/11/25	362	370	362	370	+8	+2.21	31,600	-
[6666]	25/11/21	361	366	360	362	-5	-1.36	22,900	-
[6666]	25/11/20	369	372	365	367	+3	+0.82	16,900	-
[6666]	25/11/19	359	365	358	364	+3	+0.83	27,400	-
[6666]	25/11/18	369	369	360	361	-4	-1.10	47,800	-
[6666]	25/11/17	375	376	362	365	-12	-3.18	79,800	-
[6666]	25/11/14	379	382	375	377	-1	-0.26	32,900	-
[6666]	25/11/13	374	379	372	378	+5	+1.34	51,900	-
[6666]	25/11/12	376	383	371	373	-3	-0.80	93,400	-
[6666]	25/11/11	390	393	375	376	-14	-3.59	105,000	-
[6666]	25/11/10	378	396	378	390	-59	-13.14	212,000	-
[6666]	25/11/07	455	457	446	449	-6	-1.32	35,500	-
[6666]	25/11/06	455	457	452	455	+5	+1.11	15,500	-
[6666]	25/11/05	466	469	448	450	-19	-4.05	44,700	-
[6666]	25/11/04	450	469	448	469	+24	+5.39	63,400	-
[6666]	25/10/31	450	452	445	445	+1	+0.23	29,700	-
[6666]	25/10/30	434	448	429	444	+10	+2.30	51,100	-
[6666]	25/10/29	448	450	433	434	-16	-3.56	69,400	-
[6666]	25/10/28	455	465	450	450	0	0.00	48,100	-
[6666]	25/10/27	453	457	447	450	+1	+0.22	51,300	-
[6666]	25/10/24	474	474	449	449	-27	-5.67	131,500	-
[6666]	25/10/23	496	498	471	476	-19	-3.84	179,400	-
[6666]	25/10/22	450	514	449	495	+49	+10.99	1,182,400	-
[6666]	25/10/21	437	448	437	446	+8	+1.83	21,000	-
[6666]	25/10/20	440	440	433	438	+11	+2.58	23,100	-
[6666]	25/10/17	438	438	425	427	-7	-1.61	18,000	-
[6666]	25/10/16	429	435	427	434	+8	+1.88	14,000	-
[6666]	25/10/15	422	430	418	426	+11	+2.65	20,800	-
[6666]	25/10/14	420	428	413	415	-20	-4.60	51,600	-
[6666]	25/10/10	439	439	432	435	-5	-1.14	14,300	-
[6666]	25/10/09	450	450	440	440	-5	-1.12	14,800	-
[6666]	25/10/08	445	448	442	445	-6	-1.33	22,000	-
[6666]	25/10/07	453	458	445	451	+5	+1.12	27,000	-
[6666]	25/10/06	450	451	441	446	+11	+2.53	18,500	-
[6666]	25/10/03	436	443	435	435	-6	-1.36	19,600	-
[6666]	25/10/02	431	445	429	441	+13	+3.04	54,700	-
[6666]	25/10/01	452	455	426	428	-27	-5.93	73,600	-
[6666]	25/09/30	460	460	450	455	-6	-1.30	25,300	-
[6666]	25/09/29	470	471	461	461	-12	-2.54	22,300	-
[6666]	25/09/26	487	487	473	473	-14	-2.87	23,000	-
[6666]	25/09/25	467	498	467	487	+19	+4.06	76,400	-
[6666]	25/09/24	477	478	467	468	-10	-2.09	20,000	-
[6666]	25/09/22	488	488	477	478	-10	-2.05	25,200	-
[6666]	25/09/19	486	488	477	488	0	0.00	43,100	-
[6666]	25/09/18	497	498	485	488	-7	-1.41	69,100	-
[6666]	25/09/17	468	532	467	495	+26	+5.54	405,600	-
[6666]	25/09/16	455	483	455	469	+10	+2.18	171,700	-
[6666]	25/09/12	463	512	449	459	+27	+6.25	1,178,300	-
[6666]	25/09/11	434	435	428	432	-1	-0.23	22,800	-
[6666]	25/09/10	429	436	428	433	+4	+0.93	17,000	-
[6666]	25/09/09	430	437	429	429	+1	+0.23	10,700	-
[6666]	25/09/08	427	433	427	428	0	0.00	19,000	-
[6666]	25/09/05	426	433	426	428	+3	+0.71	17,400	-