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
[6696]	26/10/29	282	283	278	283	+1.0	+0.35	3,500	1,366,007,040
[6696]	26/10/28	275	282	275	282	+7.0	+2.55	6,800	1,361,180,160
[6696]	26/10/27	268	276	265	275	+10.0	+3.77	23,500	1,327,392,000
[6696]	26/10/26	263	266	263	265	+2.0	+0.76	6,600	1,279,123,200
[6696]	26/10/23	263	269	262	263	-7.0	-2.59	18,000	1,269,469,440
[6696]	26/10/22	270	275	266	270	-4.0	-1.46	11,200	1,303,257,600
[6696]	26/10/21	271	277	271	274	+6.0	+2.24	7,300	1,322,565,120
[6696]	26/10/20	283	283	268	268	-11.0	-3.94	14,800	1,293,603,840
[6696]	26/10/19	264	279	264	279	+2.0	+0.72	15,500	1,346,699,520
[6696]	26/10/16	265	281	263	277	+16.0	+6.13	25,000	1,337,045,760
[6696]	26/10/15	282	283	257	261	-27.0	-9.38	36,900	1,259,815,680
[6696]	26/10/14	288	292	285	288	-5.0	-1.71	9,800	1,390,141,440
[6696]	26/10/13	286	293	286	293	-1.0	-0.34	9,100	1,414,275,840
[6696]	26/10/09	282	296	282	294	+4.0	+1.38	22,300	1,419,102,720
[6696]	26/10/08	303	303	290	290	-11.0	-3.65	11,800	1,399,795,200
[6696]	26/10/07	303	303	299	301	0	+0.00	2,600	1,452,890,880
[6696]	26/10/06	299	308	295	301	+10.0	+3.44	18,000	1,452,890,880
[6696]	26/10/05	295	296	291	291	-8.0	-2.68	14,500	1,404,622,080
[6696]	26/10/02	294	300	294	299	-3.0	-0.99	18,600	1,443,237,120
[6696]	26/10/01	305	315	295	302	+5.0	+1.68	19,500	1,457,717,760
[6696]	26/09/30	300	304	297	297	-4.0	-1.33	15,300	1,433,583,360
[6696]	26/09/29	313	313	301	301	-12.0	-3.83	5,800	1,452,890,880
[6696]	26/09/28	310	315	310	313	-1.0	-0.32	9,400	1,510,813,440
[6696]	26/09/25	322	325	314	314	-11.0	-3.38	14,000	1,515,640,320
[6696]	26/09/24	321	330	321	325	+1.0	+0.31	14,300	1,568,736,000
[6696]	26/09/18	319	329	318	324	-2.0	-0.61	24,600	1,563,909,120
[6696]	26/09/17	311	326	311	326	+16.0	+5.16	35,800	1,573,562,880
[6696]	26/09/16	313	318	309	310	-3.0	-0.96	16,500	1,496,332,800
[6696]	26/09/15	313	313	308	313	+1.0	+0.32	13,700	1,510,813,440
[6696]	26/09/14	321	321	306	312	-17.0	-5.17	40,700	1,505,986,560
[6696]	26/09/11	305	337	300	329	+31.0	+10.40	175,800	1,588,043,520
[6696]	26/09/10	315	325	293	298	-19.0	-5.99	81,900	1,438,410,240
[6696]	26/09/09	318	325	312	317	-7.0	-2.16	20,700	1,530,120,960
[6696]	26/09/08	328	329	318	324	-4.0	-1.22	16,800	1,563,909,120
[6696]	26/09/07	329	332	320	328	+3.0	+0.92	23,400	1,583,216,640
[6696]	26/09/04	320	327	320	325	-3.0	-0.91	14,600	1,568,736,000
[6696]	26/09/03	320	329	320	328	0	+0.00	17,900	1,583,216,640
[6696]	26/09/02	310	328	309	328	+10.0	+3.14	18,500	1,583,216,640
[6696]	26/09/01	313	323	313	318	+3.0	+0.95	11,000	1,534,947,840
[6696]	26/08/31	318	320	314	315	-3.0	-0.94	9,700	1,520,467,200
[6696]	26/08/28	318	322	315	318	+2.0	+0.63	9,800	1,534,947,840
[6696]	26/08/27	305	318	305	316	+10.0	+3.27	14,200	1,525,294,080
[6696]	26/08/26	305	313	305	306	+2.0	+0.66	16,300	1,477,025,280
[6696]	26/08/25	309	312	303	304	-10.0	-3.18	17,600	1,467,371,520
[6696]	26/08/24	325	325	312	314	-11.0	-3.38	28,200	1,515,640,320
[6696]	26/08/21	327	337	321	325	+22.0	+7.26	83,000	1,568,736,000
[6696]	26/08/20	303	314	303	303	-6.0	-1.94	8,400	1,462,544,640
[6696]	26/08/19	310	312	302	309	-1.0	-0.32	16,400	1,491,505,920
[6696]	26/08/18	310	315	310	310	-1.0	-0.32	18,200	1,496,332,800
[6696]	26/08/17	314	314	303	311	-1.0	-0.32	18,600	1,501,159,680
[6696]	26/08/14	312	314	304	312	+3.0	+0.97	22,600	1,505,986,560
[6696]	26/08/13	292	313	292	309	+10.0	+3.34	25,100	1,491,505,920
[6696]	26/08/12	293	301	292	299	+6.0	+2.05	19,700	1,443,237,120
[6696]	26/08/10	290	295	286	293	+3.0	+1.03	22,200	1,414,275,840
[6696]	26/08/07	282	291	280	290	+6.0	+2.11	21,300	1,399,795,200
[6696]	26/08/06	285	286	283	284	+1.0	+0.35	4,100	1,370,833,920
[6696]	26/08/05	281	284	279	283	+2.0	+0.71	13,600	1,366,007,040
[6696]	26/08/04	280	283	279	281	+1.0	+0.36	12,400	1,356,353,280
[6696]	26/08/03	278	284	273	280	-1.0	-0.36	10,600	1,351,526,400
[6696]	26/07/31	277	283	272	281	+6.0	+2.18	15,600	1,356,353,280
[6696]	26/07/30	273	278	269	275	-4.0	-1.43	9,700	1,327,392,000
[6696]	26/07/29	283	284	273	279	-5.0	-1.76	34,400	1,346,699,520
[6696]	26/07/28	290	290	283	284	-6.0	-2.07	30,600	1,370,833,920
[6696]	26/07/27	290	294	289	290	+2.0	+0.69	16,500	1,399,795,200
[6696]	26/07/24	286	291	282	288	+2.0	+0.70	16,700	1,390,141,440
[6696]	26/07/23	284	290	283	286	0	+0.00	13,700	1,380,487,680
[6696]	26/07/22	286	289	282	286	-6.0	-2.05	39,400	1,380,487,680
[6696]	26/07/21	286	296	286	292	+11.0	+3.91	21,000	1,409,448,960
[6696]	26/07/17	290	290	280	281	-10	-3.44	42,000	-
[6696]	26/07/16	297	305	291	291	-10	-3.32	40,400	-
[6696]	26/07/15	300	304	292	301	0	0.00	61,900	-
[6696]	26/07/14	310	315	300	301	-4	-1.31	63,600	-
[6696]	26/07/13	322	335	298	305	-25	-7.58	177,800	-
[6696]	26/07/10	317	336	310	330	+12	+3.77	218,200	-
[6696]	26/07/09	308	356	303	318	+7	+2.25	725,200	-
[6696]	26/07/08	274	347	270	311	+39	+14.34	1,049,400	-
[6696]	26/07/07	271	275	266	272	-1	-0.37	73,000	-
[6696]	26/07/06	272	278	271	273	+1	+0.37	54,100	-
[6696]	26/07/03	288	293	270	272	-24	-8.11	128,700	-
[6696]	26/07/02	290	308	271	296	+5	+1.72	286,100	-
[6696]	26/07/01	314	319	280	291	-38	-11.55	287,500	-
[6696]	26/06/30	338	385	322	329	+7	+2.17	1,228,800	-
[6696]	26/06/29	322	322	322	322	+80	+33.06	24,100	-
[6696]	26/06/26	242	247	240	242	-4	-1.63	15,000	-
[6696]	26/06/25	253	253	244	246	+2	+0.82	12,200	-
[6696]	26/06/24	241	250	241	244	-2	-0.81	8,100	-
[6696]	26/06/23	244	246	239	246	+4	+1.65	18,400	-
[6696]	26/06/22	246	246	239	242	-5	-2.02	23,900	-
[6696]	26/06/19	252	254	244	247	-9	-3.52	35,300	-
[6696]	26/06/18	258	260	253	256	-2	-0.78	13,100	-
[6696]	26/06/17	255	262	247	258	+6	+2.38	26,200	-
[6696]	26/06/16	254	259	248	252	-2	-0.79	17,300	-
[6696]	26/06/15	245	254	244	254	+15	+6.28	16,600	-
[6696]	26/06/12	241	246	237	239	0	0.00	32,200	-
[6696]	26/06/11	244	244	236	239	-10	-4.02	33,100	-
[6696]	26/06/10	251	251	241	249	-2	-0.80	25,700	-
[6696]	26/06/09	242	251	241	251	+12	+5.02	63,300	-
[6696]	26/06/08	254	255	237	239	-21	-8.08	119,700	-
[6696]	26/06/05	253	268	250	260	+3	+1.17	100,400	-
[6696]	26/06/04	299	308	246	257	-43	-14.33	288,800	-
[6696]	26/06/03	305	306	298	300	-4	-1.32	84,600	-
[6696]	26/06/02	303	305	299	304	-4	-1.30	50,100	-
[6696]	26/06/01	312	314	299	308	-3	-0.96	84,000	-
[6696]	26/05/29	310	316	309	311	+4	+1.30	46,000	-
[6696]	26/05/28	317	321	301	307	-8	-2.54	86,800	-
[6696]	26/05/27	344	345	310	315	-26	-7.62	163,400	-
[6696]	26/05/26	373	373	330	341	-36	-9.55	172,600	-
[6696]	26/05/25	373	380	370	377	+8	+2.17	46,400	-
[6696]	26/05/22	372	374	361	369	-4.0	-1.07	101,900	-
[6696]	26/05/21	380	383	370	373	-7.0	-1.84	38,200	-
[6696]	26/05/20	394	394	376	380	-7.0	-1.81	52,300	-
[6696]	26/05/19	383	391	380	387	+3.0	+0.78	41,100	-
[6696]	26/05/18	379	384	376	384	+2.0	+0.52	54,000	-
[6696]	26/05/15	388	395	379	382	-11.0	-2.80	74,600	-
[6696]	26/05/14	380	403	379	393	+13.0	+3.42	146,400	-
[6696]	26/05/13	377	429	374	380	+3.0	+0.80	810,000	-
[6696]	26/05/12	382	390	366	377	-5.0	-1.31	110,000	-
[6696]	26/05/11	397	401	382	382	-18.0	-4.50	64,300	-
[6696]	26/05/08	373	404	373	400	+29.0	+7.82	173,800	-
[6696]	26/05/07	363	376	361	371	+11.0	+3.06	37,900	-
[6696]	26/05/01	358	368	354	360	+4.0	+1.12	52,800	-
[6696]	26/04/30	364	364	354	356	-2.0	-0.56	34,400	-
[6696]	26/04/28	360	364	358	358	-2.0	-0.56	28,700	-
[6696]	26/04/27	368	369	358	360	-8	-2.17	47,600	-
[6696]	26/04/24	374	378	367	368	-4	-1.08	29,500	-
[6696]	26/04/23	379	384	367	372	-4	-1.06	86,100	-
[6696]	26/04/22	387	387	374	376	-10	-2.59	92,200	-
[6696]	26/04/21	395	408	386	386	-9	-2.28	99,200	-
[6696]	26/04/20	389	403	382	395	+6	+1.54	136,600	-
[6696]	26/04/17	392	392	383	389	-3	-0.77	117,600	-
[6696]	26/04/16	404	407	386	392	-13	-3.21	217,600	-
[6696]	26/04/15	401	415	399	405	+1	+0.25	275,900	-
[6696]	26/04/14	403	410	391	404	-2	-0.49	512,000	-
[6696]	26/04/13	420	446	402	406	-19	-4.47	624,800	-
[6696]	26/04/10	400	465	400	425	+30	+7.59	3,551,600	-
[6696]	26/04/09	368	408	368	395	+23	+6.18	462,200	-
[6696]	26/04/08	370	380	365	372	+3	+0.81	81,800	-
[6696]	26/04/07	373	387	368	369	+1	+0.27	101,600	-
[6696]	26/04/06	382	409	368	368	-6	-1.60	684,300	-
[6696]	26/04/03	351	426	351	374	+19	+5.35	873,700	-
[6696]	26/04/02	364	372	355	355	-12	-3.27	24,900	-
[6696]	26/04/01	356	367	356	367	+18	+5.16	25,500	-
[6696]	26/03/31	345	356	345	349	+4	+1.16	23,400	-
[6696]	26/03/30	345	350	340	345	-15	-4.17	34,900	-
[6696]	26/03/27	360	364	355	360	0	0.00	23,900	-
[6696]	26/03/26	381	381	360	360	-21	-5.51	58,400	-
[6696]	26/03/25	368	395	368	381	+17	+4.67	133,800	-
[6696]	26/03/24	368	372	363	364	+7	+1.96	28,600	-
[6696]	26/03/23	362	365	352	357	-17	-4.55	62,800	-
[6696]	26/03/19	382	383	373	374	-16	-4.10	41,200	-
[6696]	26/03/18	380	392	374	390	+15	+4.00	59,700	-
[6696]	26/03/17	388	394	373	375	-11	-2.85	60,500	-
[6696]	26/03/16	370	420	370	386	+21	+5.75	314,700	-
[6696]	26/03/13	382	382	365	365	-18	-4.70	98,900	-
[6696]	26/03/12	420	433	376	383	-38	-9.03	234,000	-
[6696]	26/03/11	423	426	407	421	+3	+0.72	119,200	-
[6696]	26/03/10	413	428	409	418	+11	+2.70	94,900	-
[6696]	26/03/09	408	410	391	407	-25	-5.79	118,100	-
[6696]	26/03/06	430	434	419	432	-1	-0.23	79,100	-
[6696]	26/03/05	416	433	408	433	+33	+8.25	152,200	-
[6696]	26/03/04	421	446	400	400	-45	-10.11	426,200	-
[6696]	26/03/03	446	491	441	445	+7	+1.60	1,092,100	-
[6696]	26/03/02	400	469	400	438	+39	+9.77	1,798,100	-
[6696]	26/02/27	398	406	395	399	+3	+0.76	103,800	-
[6696]	26/02/26	400	408	393	396	+1	+0.25	156,300	-
[6696]	26/02/25	411	418	395	395	-25	-5.95	274,700	-
[6696]	26/02/24	373	449	373	420	+49	+13.21	2,440,700	-
[6696]	26/02/20	375	375	368	371	-10	-2.62	52,700	-
[6696]	26/02/19	391	391	381	381	-9	-2.31	50,600	-
[6696]	26/02/18	384	390	375	390	+6	+1.56	74,000	-
[6696]	26/02/17	384	392	373	384	+16	+4.35	69,500	-
[6696]	26/02/16	375	378	363	368	-15	-3.92	94,000	-
[6696]	26/02/13	392	392	370	383	-10	-2.54	201,400	-
[6696]	26/02/12	343	409	343	393	+51	+14.91	962,400	-
[6696]	26/02/10	339	347	334	342	+6	+1.79	90,400	-
[6696]	26/02/09	338	342	333	336	+2	+0.60	107,100	-
[6696]	26/02/06	340	348	332	334	-8	-2.34	72,100	-
[6696]	26/02/05	351	351	334	342	+7	+2.09	121,800	-
[6696]	26/02/04	351	377	335	335	-8	-2.33	283,700	-
[6696]	26/02/03	353	355	330	343	-21	-5.77	342,600	-
[6696]	26/02/02	361	409	357	364	-29	-7.38	1,244,600	-
[6696]	26/01/30	316	393	310	393	+80	+25.56	616,700	-
[6696]	26/01/29	320	320	309	313	-3	-0.95	32,400	-
[6696]	26/01/28	316	320	309	316	+8	+2.60	41,000	-
[6696]	26/01/27	318	322	307	308	-13	-4.05	45,900	-
[6696]	26/01/26	337	340	314	321	-16	-4.75	38,600	-
[6696]	26/01/23	343	344	333	337	+1	+0.30	42,200	-
[6696]	26/01/22	360	363	329	336	-44	-11.58	349,600	-
[6696]	26/01/21	310	392	305	380	+68	+21.79	303,800	-
[6696]	26/01/20	313	313	306	312	-1	-0.32	15,300	-
[6696]	26/01/19	314	315	308	313	+7	+2.29	25,800	-
[6696]	26/01/16	306	310	302	306	-3	-0.97	18,100	-
[6696]	26/01/15	302	312	302	309	+7	+2.32	55,200	-
[6696]	26/01/14	302	306	300	302	-2	-0.66	32,700	-
[6696]	26/01/13	306	309	304	304	-4	-1.30	21,100	-
[6696]	26/01/09	307	310	306	308	-1	-0.32	14,500	-
[6696]	26/01/08	308	313	308	309	+1	+0.32	16,900	-
[6696]	26/01/07	308	311	306	308	-4	-1.28	15,800	-
[6696]	26/01/06	308	312	306	312	+5	+1.63	35,300	-
[6696]	26/01/05	308	308	305	307	+3	+0.99	15,700	-
[6696]	25/12/30	304	309	304	304	-1	-0.33	17,600	-
[6696]	25/12/29	300	305	299	305	+10	+3.39	27,000	-
[6696]	25/12/26	293	299	293	295	+2	+0.68	33,600	-
[6696]	25/12/25	294	296	293	293	-3	-1.01	31,400	-
[6696]	25/12/24	296	299	294	296	-1	-0.34	33,600	-
[6696]	25/12/23	295	301	295	297	+2	+0.68	22,900	-
[6696]	25/12/22	300	300	295	295	-7	-2.32	19,000	-
[6696]	25/12/19	299	302	296	302	+6	+2.03	40,400	-
[6696]	25/12/18	297	298	296	296	-3	-1.00	10,400	-
[6696]	25/12/17	303	303	297	299	+1	+0.34	14,400	-
[6696]	25/12/16	301	303	298	298	-7	-2.30	19,400	-
[6696]	25/12/15	298	305	295	305	+7	+2.35	31,200	-
[6696]	25/12/12	291	313	291	298	+9	+3.11	55,000	-
[6696]	25/12/11	296	302	288	289	-14	-4.62	91,800	-
[6696]	25/12/10	307	308	301	303	-4	-1.30	50,100	-
[6696]	25/12/09	315	335	301	307	-1	-0.32	172,600	-
[6696]	25/12/08	361	361	308	308	-32	-9.41	332,700	-
[6696]	25/12/05	273	383	273	340	+37	+12.21	1,900,700	-
[6696]	25/12/04	382	399	303	303	-80	-20.89	87,000	-
[6696]	25/12/03	386	388	377	383	+7	+1.86	25,300	-
[6696]	25/12/02	392	396	373	376	-18	-4.57	54,700	-
[6696]	25/12/01	403	403	394	394	-5	-1.25	44,200	-
[6696]	25/11/28	395	403	393	399	+6	+1.53	88,200	-
[6696]	25/11/27	392	394	375	393	+17	+4.52	64,900	-
[6696]	25/11/26	360	380	360	376	+19	+5.32	56,900	-
[6696]	25/11/25	358	366	356	357	+2	+0.56	21,700	-
[6696]	25/11/21	350	363	350	355	0	0.00	24,100	-
[6696]	25/11/20	361	361	354	355	+2	+0.57	14,600	-
[6696]	25/11/19	353	365	351	353	0	0.00	30,300	-
[6696]	25/11/18	358	358	342	353	-5	-1.40	51,100	-
[6696]	25/11/17	367	367	353	358	-7	-1.92	16,300	-
[6696]	25/11/14	364	368	355	365	+1	+0.27	31,000	-
[6696]	25/11/13	373	373	364	364	-4	-1.09	19,500	-
[6696]	25/11/12	363	371	363	368	0	0.00	21,700	-
[6696]	25/11/11	375	376	363	368	-7	-1.87	47,400	-
[6696]	25/11/10	369	375	369	375	+7	+1.90	11,800	-
[6696]	25/11/07	365	370	362	368	-2	-0.54	10,900	-
[6696]	25/11/06	361	370	354	370	+15	+4.23	31,900	-
[6696]	25/11/05	360	364	348	355	-8	-2.20	37,200	-
[6696]	25/11/04	371	371	361	363	-2	-0.55	19,200	-
[6696]	25/10/31	362	369	362	365	+3	+0.83	15,000	-
[6696]	25/10/30	357	365	356	362	+5	+1.40	19,700	-
[6696]	25/10/29	387	387	357	357	-27	-7.03	77,600	-
[6696]	25/10/28	375	385	372	384	+6	+1.59	54,300	-
[6696]	25/10/27	380	388	376	378	-2	-0.53	31,700	-
[6696]	25/10/24	382	382	377	380	+1	+0.26	15,700	-
[6696]	25/10/23	380	382	374	379	-2	-0.52	24,300	-
[6696]	25/10/22	378	383	378	381	+3	+0.79	24,400	-
[6696]	25/10/21	375	384	374	378	+3	+0.80	31,800	-
[6696]	25/10/20	366	379	366	375	+10	+2.74	19,800	-
[6696]	25/10/17	373	378	365	365	-9	-2.41	39,000	-
[6696]	25/10/16	381	383	374	374	-4	-1.06	30,000	-
[6696]	25/10/15	367	383	367	378	+11	+3.00	20,900	-
[6696]	25/10/14	371	377	365	367	-11	-2.91	57,500	-
[6696]	25/10/10	384	385	377	378	-8	-2.07	24,200	-
[6696]	25/10/09	385	390	384	386	-1	-0.26	20,900	-
[6696]	25/10/08	382	392	381	387	+1	+0.26	44,400	-
[6696]	25/10/07	386	393	381	386	-4	-1.03	36,800	-
[6696]	25/10/06	383	390	383	390	+7	+1.83	25,200	-
[6696]	25/10/03	384	390	381	383	+7	+1.86	46,100	-
[6696]	25/10/02	383	393	374	376	-7	-1.83	112,400	-
[6696]	25/10/01	390	393	383	383	-7	-1.79	41,900	-
[6696]	25/09/30	396	398	387	390	-6	-1.52	88,200	-
[6696]	25/09/29	407	407	395	396	-11	-2.70	123,500	-
[6696]	25/09/26	402	418	401	407	+3	+0.74	83,200	-
[6696]	25/09/25	409	412	400	404	-7	-1.70	78,700	-
[6696]	25/09/24	416	416	407	411	-5	-1.20	59,200	-
[6696]	25/09/22	420	421	412	416	-1	-0.24	51,600	-
[6696]	25/09/19	413	424	408	417	+6	+1.46	122,100	-
[6696]	25/09/18	416	419	408	411	0	0.00	93,900	-
[6696]	25/09/17	424	429	411	411	-14	-3.29	131,100	-
[6696]	25/09/16	419	426	405	425	+14	+3.41	130,100	-
[6696]	25/09/12	438	438	410	411	-22	-5.08	269,100	-
[6696]	25/09/11	433	451	423	433	+8	+1.88	324,100	-
[6696]	25/09/10	433	439	420	425	-7	-1.62	366,900	-
[6696]	25/09/09	522	525	422	432	-88	-16.92	1,168,000	-
[6696]	25/09/08	530	530	518	520	-5	-0.95	125,200	-
[6696]	25/09/05	528	533	520	525	0	0.00	66,500	-