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
[6694]	26/10/29	798	805	790	805	0	+0.00	1,900	3,477,412,352
[6694]	26/10/28	809	815	793	805	-12.0	-1.47	3,800	3,477,412,352
[6694]	26/10/27	785	830	785	817	+17.0	+2.12	9,500	3,529,249,536
[6694]	26/10/26	781	810	777	800	+18.0	+2.30	3,200	3,455,813,632
[6694]	26/10/23	794	805	773	782	-27.0	-3.34	5,400	3,378,057,728
[6694]	26/10/22	808	809	800	809	0	+0.00	900	3,494,691,584
[6694]	26/10/21	802	816	800	809	+7.0	+0.87	2,800	3,494,691,584
[6694]	26/10/20	820	825	802	802	-18.0	-2.20	1,400	3,464,453,120
[6694]	26/10/19	824	824	812	820	-16.0	-1.91	2,500	3,542,209,024
[6694]	26/10/16	790	836	790	836	+56.0	+7.18	6,300	3,611,325,184
[6694]	26/10/15	820	821	780	780	-53.0	-6.36	6,400	3,369,418,240
[6694]	26/10/14	838	838	830	833	-4.0	-0.48	3,600	3,598,365,952
[6694]	26/10/13	832	841	832	837	+11.0	+1.33	6,200	3,615,644,928
[6694]	26/10/09	842	842	820	826	-7.0	-0.84	3,400	3,568,127,488
[6694]	26/10/08	825	833	815	833	+8.0	+0.97	6,100	3,598,365,952
[6694]	26/10/07	818	825	815	825	+3.0	+0.36	1,700	3,563,807,744
[6694]	26/10/06	829	831	819	822	-3.0	-0.36	10,500	3,550,848,512
[6694]	26/10/05	815	825	815	825	-4.0	-0.48	2,000	3,563,807,744
[6694]	26/10/02	835	840	829	829	-21.0	-2.47	4,600	3,581,086,720
[6694]	26/10/01	850	850	832	850	-4.0	-0.47	4,700	3,671,801,856
[6694]	26/09/30	852	854	845	854	+2.0	+0.23	3,100	3,689,081,088
[6694]	26/09/29	835	852	832	852	+26.0	+3.15	6,000	3,680,441,600
[6694]	26/09/28	814	841	801	826	+12.0	+1.47	10,200	3,568,127,488
[6694]	26/09/25	818	818	802	814	-3.0	-0.37	4,200	3,516,290,304
[6694]	26/09/24	818	820	785	817	0	+0.00	19,400	3,529,249,536
[6694]	26/09/18	830	852	816	817	-19.0	-2.27	9,400	3,529,249,536
[6694]	26/09/17	875	878	812	836	-39.0	-4.46	9,400	3,611,325,184
[6694]	26/09/16	838	875	835	875	+28.0	+3.31	6,100	3,779,796,224
[6694]	26/09/15	831	847	828	847	+3.0	+0.36	3,200	3,658,842,624
[6694]	26/09/14	811	852	811	844	+11.0	+1.32	11,600	3,645,883,392
[6694]	26/09/11	819	863	806	833	-1.0	-0.12	14,800	3,598,365,952
[6694]	26/09/10	830	853	805	834	-4.0	-0.48	24,700	3,602,685,696
[6694]	26/09/09	807	838	787	838	+28.0	+3.46	20,900	3,619,964,672
[6694]	26/09/08	777	822	777	810	+42.0	+5.47	30,500	3,499,011,328
[6694]	26/09/07	747	770	731	768	+18.0	+2.40	17,100	3,317,581,056
[6694]	26/09/04	727	750	717	750	+34.0	+4.75	12,500	3,239,825,152
[6694]	26/09/03	729	729	716	716	-6.0	-0.83	2,900	3,092,953,088
[6694]	26/09/02	727	730	722	722	-1.0	-0.14	6,100	3,118,871,808
[6694]	26/09/01	723	729	721	723	+2.0	+0.28	11,600	3,123,191,552
[6694]	26/08/31	712	721	708	721	+10.0	+1.41	10,400	3,114,552,064
[6694]	26/08/28	713	722	710	711	-4.0	-0.56	11,200	3,071,354,368
[6694]	26/08/27	735	735	707	715	-24.0	-3.25	20,800	3,088,633,344
[6694]	26/08/26	740	748	739	739	-2.0	-0.27	8,500	3,192,307,712
[6694]	26/08/25	735	742	735	741	+6.0	+0.82	2,500	3,200,947,456
[6694]	26/08/24	724	750	724	735	+10.0	+1.38	17,000	3,175,028,736
[6694]	26/08/21	730	730	718	725	-5.0	-0.68	3,800	3,134,194,688
[6694]	26/08/20	730	732	728	730	+5.0	+0.69	6,200	3,155,809,792
[6694]	26/08/19	713	730	712	725	+10.0	+1.40	2,800	3,134,194,688
[6694]	26/08/18	732	732	714	715	-23.0	-3.12	11,200	3,090,964,224
[6694]	26/08/17	748	753	733	738	-21.0	-2.77	23,000	3,190,393,856
[6694]	26/08/14	724	766	723	759	+90.0	+13.45	167,400	3,281,177,600
[6694]	26/08/13	660	673	654	669	+5.0	+0.75	21,000	2,892,104,960
[6694]	26/08/12	650	664	647	664	+18.0	+2.79	4,900	2,870,489,856
[6694]	26/08/10	645	646	645	646	+1.0	+0.16	2,100	2,792,675,328
[6694]	26/08/07	639	645	639	645	+8.0	+1.26	1,800	2,788,352,512
[6694]	26/08/06	643	643	637	637	-7.0	-1.09	900	2,753,768,192
[6694]	26/08/05	638	644	638	644	+6.0	+0.94	700	2,784,029,440
[6694]	26/08/04	640	640	637	638	-2.0	-0.31	5,100	2,758,091,264
[6694]	26/08/03	645	645	640	640	+1.0	+0.16	800	2,766,737,408
[6694]	26/07/31	644	644	638	639	-4.0	-0.62	1,000	2,762,414,336
[6694]	26/07/30	640	643	637	643	+3.0	+0.47	4,200	2,779,706,368
[6694]	26/07/29	639	643	639	640	+2.0	+0.31	700	2,766,737,408
[6694]	26/07/28	636	638	636	638	0	+0.00	500	2,758,091,264
[6694]	26/07/27	637	638	635	638	+1.0	+0.16	3,100	2,758,091,264
[6694]	26/07/24	641	641	636	637	-2.0	-0.31	1,800	2,753,768,192
[6694]	26/07/23	644	644	636	639	-1.0	-0.16	7,200	2,762,414,336
[6694]	26/07/22	643	643	640	640	0	+0.00	800	2,766,737,408
[6694]	26/07/21	640	640	633	640	0	+0.00	1,900	2,766,737,408
[6694]	26/07/17	645	645	636	640	-5	-0.78	1,000	-
[6694]	26/07/16	643	645	640	645	+6	+0.94	2,700	-
[6694]	26/07/15	638	639	638	639	+5	+0.79	1,500	-
[6694]	26/07/14	638	638	634	634	-4	-0.63	800	-
[6694]	26/07/13	638	638	634	638	0	0.00	2,000	-
[6694]	26/07/10	634	638	634	638	+4	+0.63	900	-
[6694]	26/07/09	630	634	630	634	-3	-0.47	1,100	-
[6694]	26/07/08	636	637	636	637	+3	+0.47	1,200	-
[6694]	26/07/07	631	636	631	634	+3	+0.48	900	-
[6694]	26/07/06	635	635	631	631	-2	-0.32	3,800	-
[6694]	26/07/03	631	634	628	633	0	0.00	8,400	-
[6694]	26/07/02	631	633	628	633	+1	+0.16	7,400	-
[6694]	26/07/01	633	633	631	632	-1	-0.16	4,000	-
[6694]	26/06/30	637	637	621	633	-1	-0.16	7,200	-
[6694]	26/06/29	635	635	633	634	0	0.00	2,700	-
[6694]	26/06/26	634	639	634	634	0	0.00	1,100	-
[6694]	26/06/25	637	637	634	634	-3	-0.47	1,200	-
[6694]	26/06/24	634	637	634	637	+4	+0.63	600	-
[6694]	26/06/23	637	637	633	633	-4	-0.63	5,300	-
[6694]	26/06/22	637	637	637	637	+1	+0.16	700	-
[6694]	26/06/19	641	641	636	636	-5	-0.78	3,900	-
[6694]	26/06/18	645	645	641	641	-3	-0.47	800	-
[6694]	26/06/17	640	644	640	644	+3	+0.47	600	-
[6694]	26/06/16	638	641	637	641	+3	+0.47	1,200	-
[6694]	26/06/15	636	645	636	638	-3	-0.47	2,500	-
[6694]	26/06/12	643	643	640	641	-3	-0.47	6,400	-
[6694]	26/06/11	639	649	639	644	+2	+0.31	500	-
[6694]	26/06/10	652	652	636	642	-6	-0.93	8,800	-
[6694]	26/06/09	641	652	641	648	+6	+0.93	2,100	-
[6694]	26/06/08	641	642	641	642	0	0.00	900	-
[6694]	26/06/05	643	648	642	642	-3	-0.47	1,700	-
[6694]	26/06/04	640	645	638	645	+5	+0.78	3,000	-
[6694]	26/06/03	645	646	640	640	-4	-0.62	2,000	-
[6694]	26/06/02	645	645	643	644	-3	-0.46	2,500	-
[6694]	26/06/01	638	647	638	647	+7	+1.09	1,300	-
[6694]	26/05/29	639	643	638	640	+3	+0.47	900	-
[6694]	26/05/28	645	645	637	637	-8	-1.24	3,100	-
[6694]	26/05/27	645	645	645	645	0	0.00	400	-
[6694]	26/05/26	647	647	645	645	-2	-0.31	300	-
[6694]	26/05/25	657	657	647	647	-5	-0.77	4,700	-
[6694]	26/05/22	652	656	651	652	+1.0	+0.15	8,900	-
[6694]	26/05/21	648	651	644	651	+2.0	+0.31	1,400	-
[6694]	26/05/20	650	650	636	649	-1.0	-0.15	2,800	-
[6694]	26/05/19	648	650	641	650	+3.0	+0.46	4,100	-
[6694]	26/05/18	654	654	647	647	0	+0.00	1,400	-
[6694]	26/05/15	653	660	647	647	-6.0	-0.92	3,600	-
[6694]	26/05/14	656	656	650	653	+7.0	+1.08	13,100	-
[6694]	26/05/13	641	649	638	646	+7.0	+1.10	1,500	-
[6694]	26/05/12	636	640	635	639	+3.0	+0.47	2,900	-
[6694]	26/05/11	637	638	635	636	-1.0	-0.16	7,400	-
[6694]	26/05/08	637	638	636	637	0	+0.00	1,100	-
[6694]	26/05/07	636	640	636	637	+1.0	+0.16	2,100	-
[6694]	26/05/01	643	647	636	636	-4.0	-0.62	2,900	-
[6694]	26/04/30	641	647	637	640	-1.0	-0.16	600	-
[6694]	26/04/28	645	646	632	641	-7.0	-1.08	9,000	-
[6694]	26/04/27	652	653	648	648	-1	-0.15	2,900	-
[6694]	26/04/24	649	649	645	649	+3	+0.46	8,600	-
[6694]	26/04/23	646	648	640	646	+3	+0.47	4,500	-
[6694]	26/04/22	648	649	643	643	-5	-0.77	1,900	-
[6694]	26/04/21	650	651	646	648	0	0.00	4,400	-
[6694]	26/04/20	646	649	646	648	+3	+0.47	2,500	-
[6694]	26/04/17	647	647	645	645	-1	-0.15	1,200	-
[6694]	26/04/16	650	650	646	646	-2	-0.31	800	-
[6694]	26/04/15	648	651	633	648	+1	+0.15	6,700	-
[6694]	26/04/14	646	653	644	647	+1	+0.15	1,000	-
[6694]	26/04/13	654	654	646	646	-1	-0.15	2,400	-
[6694]	26/04/10	649	650	646	647	0	0.00	2,800	-
[6694]	26/04/09	650	650	647	647	+1	+0.15	800	-
[6694]	26/04/08	642	650	642	646	+9	+1.41	4,900	-
[6694]	26/04/07	643	650	633	637	-6	-0.93	8,900	-
[6694]	26/04/06	636	643	636	643	+3	+0.47	4,600	-
[6694]	26/04/03	642	643	640	640	-1	-0.16	2,500	-
[6694]	26/04/02	643	644	641	641	0	0.00	1,600	-
[6694]	26/04/01	641	642	641	641	0	0.00	700	-
[6694]	26/03/31	639	646	638	641	+3	+0.47	2,600	-
[6694]	26/03/30	644	644	630	638	-6	-0.93	13,100	-
[6694]	26/03/27	640	644	637	644	+3	+0.47	6,500	-
[6694]	26/03/26	646	649	641	641	-5	-0.77	3,900	-
[6694]	26/03/25	656	656	641	646	+4	+0.62	7,700	-
[6694]	26/03/24	651	651	642	642	+1	+0.16	1,100	-
[6694]	26/03/23	651	657	641	641	-11	-1.69	7,000	-
[6694]	26/03/19	650	654	635	652	+2	+0.31	8,300	-
[6694]	26/03/18	633	658	631	650	+17	+2.69	17,600	-
[6694]	26/03/17	632	639	630	633	+2	+0.32	2,600	-
[6694]	26/03/16	631	631	630	631	-3	-0.47	600	-
[6694]	26/03/13	630	634	630	634	+3	+0.48	700	-
[6694]	26/03/12	637	637	631	631	-7	-1.10	2,600	-
[6694]	26/03/11	638	638	636	638	+3	+0.47	1,600	-
[6694]	26/03/10	634	635	630	635	+2	+0.32	1,300	-
[6694]	26/03/09	630	633	621	633	-4	-0.63	10,400	-
[6694]	26/03/06	634	638	634	637	+4	+0.63	2,900	-
[6694]	26/03/05	638	644	633	633	+1	+0.16	7,300	-
[6694]	26/03/04	640	640	630	632	-8	-1.25	5,400	-
[6694]	26/03/03	650	651	640	640	-10	-1.54	5,900	-
[6694]	26/03/02	648	655	648	650	0	0.00	3,800	-
[6694]	26/02/27	646	650	646	650	0	0.00	2,400	-
[6694]	26/02/26	646	650	644	650	+2	+0.31	1,700	-
[6694]	26/02/25	650	650	647	648	-2	-0.31	2,500	-
[6694]	26/02/24	649	651	643	650	+4	+0.62	4,400	-
[6694]	26/02/20	650	650	639	646	0	0.00	2,800	-
[6694]	26/02/19	640	646	638	646	+8	+1.25	2,900	-
[6694]	26/02/18	637	640	636	638	+10	+1.59	5,400	-
[6694]	26/02/17	625	640	618	628	-37	-5.56	39,000	-
[6694]	26/02/16	651	665	646	665	+14	+2.15	13,700	-
[6694]	26/02/13	649	659	646	651	-2	-0.31	2,800	-
[6694]	26/02/12	653	654	648	653	-3	-0.46	2,900	-
[6694]	26/02/10	657	657	654	656	-3	-0.46	1,800	-
[6694]	26/02/09	660	660	658	659	+1	+0.15	1,400	-
[6694]	26/02/06	658	658	654	658	+2	+0.30	2,000	-
[6694]	26/02/05	653	656	653	656	+3	+0.46	1,000	-
[6694]	26/02/04	655	655	653	653	-2	-0.31	600	-
[6694]	26/02/03	653	657	653	655	+2	+0.31	3,700	-
[6694]	26/02/02	659	659	652	653	0	0.00	2,200	-
[6694]	26/01/30	657	657	652	653	-4	-0.61	3,000	-
[6694]	26/01/29	653	658	650	657	+4	+0.61	3,000	-
[6694]	26/01/28	657	657	652	653	-1	-0.15	1,200	-
[6694]	26/01/27	660	660	653	654	-5	-0.76	5,100	-
[6694]	26/01/26	655	659	650	659	+14	+2.17	9,400	-
[6694]	26/01/23	655	655	641	645	-8	-1.23	6,000	-
[6694]	26/01/22	645	656	639	653	+12	+1.87	16,400	-
[6694]	26/01/21	645	645	640	641	+3	+0.47	4,700	-
[6694]	26/01/20	638	640	634	638	+4	+0.63	5,100	-
[6694]	26/01/19	636	637	634	634	-3	-0.47	10,400	-
[6694]	26/01/16	637	637	636	637	+1	+0.16	4,400	-
[6694]	26/01/15	636	636	633	636	+3	+0.47	2,300	-
[6694]	26/01/14	634	636	630	633	+1	+0.16	8,200	-
[6694]	26/01/13	633	634	631	632	+2	+0.32	3,500	-
[6694]	26/01/09	634	634	630	630	-4	-0.63	6,200	-
[6694]	26/01/08	633	634	631	634	+1	+0.16	3,500	-
[6694]	26/01/07	632	634	630	633	+2	+0.32	3,000	-
[6694]	26/01/06	627	632	627	631	+4	+0.64	6,200	-
[6694]	26/01/05	627	629	627	627	0	0.00	5,500	-
[6694]	25/12/30	632	633	627	627	0	0.00	9,900	-
[6694]	25/12/29	631	634	625	627	-41	-6.14	41,400	-
[6694]	25/12/26	666	673	665	668	-1	-0.15	23,100	-
[6694]	25/12/25	670	672	669	669	0	0.00	15,700	-
[6694]	25/12/24	666	670	665	669	+6	+0.90	11,500	-
[6694]	25/12/23	665	665	660	663	+2	+0.30	6,100	-
[6694]	25/12/22	659	669	658	661	+4	+0.61	14,700	-
[6694]	25/12/19	650	659	650	657	+10	+1.55	10,500	-
[6694]	25/12/18	645	648	642	647	+6	+0.94	7,100	-
[6694]	25/12/17	642	644	641	641	-2	-0.31	3,900	-
[6694]	25/12/16	640	643	640	643	+6	+0.94	5,100	-
[6694]	25/12/15	635	642	635	637	+3	+0.47	6,200	-
[6694]	25/12/12	637	639	634	634	-3	-0.47	9,500	-
[6694]	25/12/11	640	640	637	637	-1	-0.16	3,400	-
[6694]	25/12/10	639	640	637	638	-1	-0.16	3,700	-
[6694]	25/12/09	638	639	637	639	+1	+0.16	3,800	-
[6694]	25/12/08	638	640	638	638	0	0.00	4,600	-
[6694]	25/12/05	638	639	635	638	+1	+0.16	4,400	-
[6694]	25/12/04	637	637	634	637	0	0.00	5,900	-
[6694]	25/12/03	635	637	632	637	+3	+0.47	5,500	-
[6694]	25/12/02	634	637	629	634	0	0.00	5,300	-
[6694]	25/12/01	628	643	627	634	+3	+0.48	13,000	-
[6694]	25/11/28	628	631	627	631	0	0.00	9,500	-
[6694]	25/11/27	626	632	624	631	+5	+0.80	10,800	-
[6694]	25/11/26	622	626	622	626	+4	+0.64	8,200	-
[6694]	25/11/25	619	622	619	622	+2	+0.32	4,000	-
[6694]	25/11/21	617	621	616	620	+3	+0.49	3,300	-
[6694]	25/11/20	626	626	601	617	-6	-0.96	18,300	-
[6694]	25/11/19	622	625	620	623	+1	+0.16	3,900	-
[6694]	25/11/18	625	625	622	622	-3	-0.48	6,000	-
[6694]	25/11/17	629	629	625	625	-4	-0.64	6,900	-
[6694]	25/11/14	628	629	627	629	-1	-0.16	3,700	-
[6694]	25/11/13	629	636	629	630	+1	+0.16	14,300	-
[6694]	25/11/12	628	629	627	629	+4	+0.64	11,500	-
[6694]	25/11/11	625	625	623	625	0	0.00	7,500	-
[6694]	25/11/10	625	628	624	625	+1	+0.16	3,900	-
[6694]	25/11/07	625	625	624	624	-1	-0.16	4,100	-
[6694]	25/11/06	624	625	624	625	+1	+0.16	2,400	-
[6694]	25/11/05	627	628	624	624	-3	-0.48	1,100	-
[6694]	25/11/04	627	627	624	627	+1	+0.16	3,200	-
[6694]	25/10/31	623	626	621	626	+6	+0.97	8,800	-
[6694]	25/10/30	619	623	619	620	+1	+0.16	1,700	-
[6694]	25/10/29	627	627	618	619	-9	-1.43	9,100	-
[6694]	25/10/28	632	632	628	628	-2	-0.32	9,200	-
[6694]	25/10/27	632	637	630	630	-1	-0.16	11,300	-
[6694]	25/10/24	637	637	631	631	-6	-0.94	5,500	-
[6694]	25/10/23	628	637	623	637	+2	+0.31	16,900	-
[6694]	25/10/22	627	635	625	635	+10	+1.60	12,900	-
[6694]	25/10/21	632	633	618	625	-1	-0.16	17,600	-
[6694]	25/10/20	637	637	617	626	-9	-1.42	28,600	-
[6694]	25/10/17	640	640	635	635	-5	-0.78	8,000	-
[6694]	25/10/16	638	642	638	640	+2	+0.31	1,000	-
[6694]	25/10/15	643	643	636	638	0	0.00	3,700	-
[6694]	25/10/14	642	642	638	638	-6	-0.93	5,600	-
[6694]	25/10/10	646	646	641	644	0	0.00	2,700	-
[6694]	25/10/09	647	649	644	644	0	0.00	2,400	-
[6694]	25/10/08	649	649	644	644	0	0.00	1,400	-
[6694]	25/10/07	644	650	643	644	+1	+0.16	5,700	-
[6694]	25/10/06	641	647	641	643	0	0.00	3,400	-
[6694]	25/10/03	641	646	641	643	+2	+0.31	2,000	-
[6694]	25/10/02	642	643	641	641	-4	-0.62	1,600	-
[6694]	25/10/01	644	645	641	645	0	0.00	5,300	-
[6694]	25/09/30	646	646	643	645	0	0.00	4,200	-
[6694]	25/09/29	642	650	636	645	+3	+0.47	16,200	-
[6694]	25/09/26	644	645	642	642	0	0.00	3,100	-
[6694]	25/09/25	647	647	641	642	+1	+0.16	3,800	-
[6694]	25/09/24	644	645	641	641	-3	-0.47	6,700	-
[6694]	25/09/22	643	647	643	644	+2	+0.31	2,300	-
[6694]	25/09/19	649	649	642	642	-1	-0.16	3,600	-
[6694]	25/09/18	644	645	642	643	0	0.00	5,200	-
[6694]	25/09/17	648	648	643	643	+2	+0.31	2,700	-
[6694]	25/09/16	642	649	641	641	0	0.00	7,000	-
[6694]	25/09/12	643	644	641	641	-2	-0.31	4,100	-
[6694]	25/09/11	643	644	643	643	0	0.00	1,600	-
[6694]	25/09/10	647	647	643	643	+1	+0.16	1,600	-
[6694]	25/09/09	645	646	638	642	-1	-0.16	3,900	-
[6694]	25/09/08	637	643	637	643	+6	+0.94	4,300	-
[6694]	25/09/05	639	642	637	637	-1	-0.16	4,400	-