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
[6699]	26/10/29	452	452	446	448	-4.0	-0.88	205,400	5,308,631,552
[6699]	26/10/28	458	460	452	452	-5.0	-1.09	46,600	5,356,029,952
[6699]	26/10/27	458	460	455	457	0	+0.00	37,000	5,415,278,080
[6699]	26/10/26	458	458	453	457	0	+0.00	41,000	5,415,278,080
[6699]	26/10/23	463	463	452	457	-3.0	-0.65	74,300	5,415,278,080
[6699]	26/10/22	463	467	460	460	-3.0	-0.65	32,800	5,450,827,264
[6699]	26/10/21	467	468	463	463	-1.0	-0.22	43,600	5,486,375,936
[6699]	26/10/20	470	473	463	464	-10.0	-2.11	79,100	5,498,225,664
[6699]	26/10/19	474	474	467	474	0	+0.00	34,000	5,616,721,920
[6699]	26/10/16	469	476	469	474	+6.0	+1.28	44,000	5,616,721,920
[6699]	26/10/15	469	471	465	468	-9.0	-1.89	109,800	5,545,624,064
[6699]	26/10/14	479	480	476	477	+1.0	+0.21	39,700	5,652,270,592
[6699]	26/10/13	471	479	471	476	+5.0	+1.06	56,600	5,640,420,864
[6699]	26/10/09	476	476	466	471	-5.0	-1.05	71,300	5,581,172,736
[6699]	26/10/08	480	486	475	476	-7.0	-1.45	113,300	5,640,420,864
[6699]	26/10/07	488	488	481	483	-1.0	-0.21	65,400	5,723,368,448
[6699]	26/10/06	480	487	479	484	+5.0	+1.04	120,500	5,735,218,176
[6699]	26/10/05	478	482	473	479	-2.0	-0.42	144,200	5,675,970,048
[6699]	26/10/02	489	489	478	481	-7.0	-1.43	77,700	5,699,668,992
[6699]	26/10/01	487	491	477	488	+1.0	+0.21	69,700	5,782,616,576
[6699]	26/09/30	481	487	479	487	+7.0	+1.46	34,500	5,770,766,848
[6699]	26/09/29	490	491	480	480	-18.0	-3.61	155,000	5,687,819,264
[6699]	26/09/28	499	500	495	498	+1.0	+0.20	62,400	5,901,112,832
[6699]	26/09/25	494	499	494	497	+4.0	+0.81	63,000	5,889,263,104
[6699]	26/09/24	500	501	493	493	-1.0	-0.20	65,000	5,841,864,704
[6699]	26/09/18	495	498	493	494	-2.0	-0.40	72,000	5,853,714,432
[6699]	26/09/17	497	500	496	496	-3.0	-0.60	52,000	5,877,413,376
[6699]	26/09/16	495	499	494	499	+2.0	+0.40	46,000	5,912,962,560
[6699]	26/09/15	493	498	492	497	+4.0	+0.81	37,100	5,889,263,104
[6699]	26/09/14	489	493	485	493	+4.0	+0.82	48,500	5,841,864,704
[6699]	26/09/11	490	493	482	489	-9.0	-1.81	101,900	5,794,466,304
[6699]	26/09/10	500	501	497	498	-1.0	-0.20	55,200	5,901,112,832
[6699]	26/09/09	500	503	497	499	-2.0	-0.40	105,800	5,912,962,560
[6699]	26/09/08	514	514	501	501	-11.0	-2.15	103,200	5,936,661,504
[6699]	26/09/07	515	517	512	512	-1.0	-0.19	59,600	6,067,007,488
[6699]	26/09/04	512	519	512	513	-1.0	-0.19	99,200	6,078,857,216
[6699]	26/09/03	516	520	513	514	+1.0	+0.19	66,200	6,090,706,944
[6699]	26/09/02	525	525	512	513	-13.0	-2.47	94,300	6,078,857,216
[6699]	26/09/01	531	534	524	526	-5.0	-0.94	68,500	6,232,902,144
[6699]	26/08/31	526	532	523	531	+5.0	+0.95	105,400	6,292,150,272
[6699]	26/08/28	524	530	524	526	+3.0	+0.57	93,000	6,232,902,144
[6699]	26/08/27	530	534	523	523	-7.0	-1.32	60,800	5,721,998,848
[6699]	26/08/26	531	535	529	530	+3.0	+0.57	67,700	5,798,583,808
[6699]	26/08/25	528	532	524	527	0	+0.00	63,800	5,765,761,536
[6699]	26/08/24	530	531	526	527	0	+0.00	62,400	5,765,761,536
[6699]	26/08/21	525	530	521	527	-1.0	-0.19	73,000	5,765,761,536
[6699]	26/08/20	518	531	513	528	+18.0	+3.53	105,700	5,776,702,464
[6699]	26/08/19	518	518	508	510	-10.0	-1.92	84,700	5,579,769,344
[6699]	26/08/18	523	526	518	520	-3.0	-0.57	114,500	5,689,176,576
[6699]	26/08/17	525	529	518	523	+2.0	+0.38	140,800	5,721,998,848
[6699]	26/08/14	513	521	507	521	+8.0	+1.56	103,000	5,700,116,992
[6699]	26/08/13	505	517	503	513	+8.0	+1.58	134,400	5,612,591,616
[6699]	26/08/12	504	507	501	505	+1.0	+0.20	86,700	5,525,065,728
[6699]	26/08/10	495	505	494	504	+9.0	+1.82	179,400	5,514,124,800
[6699]	26/08/07	486	510	483	495	+10.0	+2.06	285,500	5,415,658,496
[6699]	26/08/06	481	486	478	485	+4.0	+0.83	38,200	5,306,251,264
[6699]	26/08/05	480	487	480	481	+3.0	+0.63	70,400	5,262,488,064
[6699]	26/08/04	476	484	476	478	-2.0	-0.42	33,900	5,229,666,304
[6699]	26/08/03	481	482	472	480	-2.0	-0.41	66,000	5,251,547,648
[6699]	26/07/31	486	488	479	482	-3.0	-0.62	101,300	5,273,428,992
[6699]	26/07/30	480	485	474	485	+5.0	+1.04	91,800	5,306,251,264
[6699]	26/07/29	479	482	472	480	+4.0	+0.84	79,800	5,251,547,648
[6699]	26/07/28	482	482	474	476	-6.0	-1.24	57,700	5,207,784,448
[6699]	26/07/27	479	483	476	482	+8.0	+1.69	64,300	5,273,428,992
[6699]	26/07/24	476	478	471	474	-5.0	-1.04	60,300	5,185,903,104
[6699]	26/07/23	480	482	477	479	-1.0	-0.21	35,400	5,240,606,720
[6699]	26/07/22	487	491	480	480	-5.0	-1.03	83,900	5,251,547,648
[6699]	26/07/21	480	487	480	485	+5.0	+1.04	65,800	5,306,251,264
[6699]	26/07/17	482	485	471	480	-2	-0.41	114,300	-
[6699]	26/07/16	491	493	481	482	-7	-1.43	85,400	-
[6699]	26/07/15	482	491	482	489	+7	+1.45	64,300	-
[6699]	26/07/14	482	492	481	482	+1	+0.21	105,500	-
[6699]	26/07/13	498	499	480	481	-13	-2.63	141,400	-
[6699]	26/07/10	480	496	479	494	+17	+3.56	166,500	-
[6699]	26/07/09	480	481	470	477	-5	-1.04	118,800	-
[6699]	26/07/08	483	483	474	482	+2	+0.42	137,700	-
[6699]	26/07/07	494	500	480	480	-11	-2.24	180,400	-
[6699]	26/07/06	488	496	485	491	+6	+1.24	248,400	-
[6699]	26/07/03	476	487	475	485	+11	+2.32	181,800	-
[6699]	26/07/02	466	478	465	474	+10	+2.16	133,500	-
[6699]	26/07/01	460	467	460	464	+4	+0.87	71,300	-
[6699]	26/06/30	476	477	457	460	-10	-2.13	131,200	-
[6699]	26/06/29	471	483	464	470	+3	+0.64	203,800	-
[6699]	26/06/26	472	474	464	467	-4	-0.85	104,200	-
[6699]	26/06/25	469	477	465	471	+7	+1.51	118,500	-
[6699]	26/06/24	473	479	464	464	-10	-2.11	156,700	-
[6699]	26/06/23	480	489	472	474	0	0.00	266,700	-
[6699]	26/06/22	469	475	462	474	+5	+1.07	134,200	-
[6699]	26/06/19	472	474	464	469	-1	-0.21	161,300	-
[6699]	26/06/18	477	477	465	470	-5	-1.05	84,900	-
[6699]	26/06/17	471	479	469	475	+4	+0.85	135,700	-
[6699]	26/06/16	470	474	466	471	+2	+0.43	71,000	-
[6699]	26/06/15	473	476	469	469	+2	+0.43	78,200	-
[6699]	26/06/12	468	473	466	467	0	0.00	93,200	-
[6699]	26/06/11	460	468	451	467	+3	+0.65	138,800	-
[6699]	26/06/10	476	476	457	464	-13	-2.73	154,500	-
[6699]	26/06/09	483	490	473	477	-1	-0.21	186,200	-
[6699]	26/06/08	480	482	469	478	-8	-1.65	210,700	-
[6699]	26/06/05	472	490	470	486	+18	+3.85	210,000	-
[6699]	26/06/04	483	483	467	468	-16	-3.31	156,900	-
[6699]	26/06/03	470	485	470	484	+19	+4.09	194,300	-
[6699]	26/06/02	480	481	457	465	-7	-1.48	181,800	-
[6699]	26/06/01	473	474	461	472	+9	+1.94	169,600	-
[6699]	26/05/29	465	474	459	463	-6	-1.28	151,300	-
[6699]	26/05/28	456	472	453	469	+13	+2.85	237,100	-
[6699]	26/05/27	456	460	451	456	+3	+0.66	108,200	-
[6699]	26/05/26	459	459	452	453	-3	-0.66	63,400	-
[6699]	26/05/25	466	468	451	456	-6	-1.30	160,400	-
[6699]	26/05/22	468	468	458	462	+2.0	+0.43	130,200	-
[6699]	26/05/21	467	468	456	460	+6.0	+1.32	142,600	-
[6699]	26/05/20	469	469	451	454	-15.0	-3.20	257,300	-
[6699]	26/05/19	474	476	463	469	+3.0	+0.64	207,300	-
[6699]	26/05/18	485	490	465	466	-11.0	-2.31	243,000	-
[6699]	26/05/15	543	543	465	477	-59.0	-11.01	719,900	-
[6699]	26/05/14	542	543	534	536	-1.0	-0.19	110,000	-
[6699]	26/05/13	531	543	531	537	+7.0	+1.32	73,500	-
[6699]	26/05/12	545	545	530	530	-13.0	-2.39	141,100	-
[6699]	26/05/11	542	550	537	543	+8.0	+1.50	163,600	-
[6699]	26/05/08	537	538	525	535	-2.0	-0.37	106,400	-
[6699]	26/05/07	542	546	535	537	+1.0	+0.19	152,500	-
[6699]	26/05/01	535	539	526	536	+8.0	+1.52	71,600	-
[6699]	26/04/30	540	541	527	528	-13.0	-2.40	92,700	-
[6699]	26/04/28	535	544	531	541	+6.0	+1.12	196,700	-
[6699]	26/04/27	536	540	528	535	-3	-0.56	105,600	-
[6699]	26/04/24	556	560	538	538	-16	-2.89	211,200	-
[6699]	26/04/23	564	564	551	554	-8	-1.42	131,000	-
[6699]	26/04/22	577	578	561	562	-10	-1.75	126,900	-
[6699]	26/04/21	582	582	572	572	-10	-1.72	91,900	-
[6699]	26/04/20	579	587	577	582	+6	+1.04	132,100	-
[6699]	26/04/17	580	581	571	576	-5	-0.86	109,800	-
[6699]	26/04/16	579	587	576	581	+6	+1.04	130,200	-
[6699]	26/04/15	579	587	573	575	0	0.00	159,200	-
[6699]	26/04/14	569	577	567	575	+11	+1.95	152,200	-
[6699]	26/04/13	565	568	560	564	+4	+0.71	73,000	-
[6699]	26/04/10	565	571	560	560	0	0.00	96,400	-
[6699]	26/04/09	580	580	559	560	-22	-3.78	170,300	-
[6699]	26/04/08	575	585	575	582	+16	+2.83	210,800	-
[6699]	26/04/07	572	573	561	566	-1	-0.18	121,400	-
[6699]	26/04/06	576	576	565	567	-3	-0.53	110,400	-
[6699]	26/04/03	577	585	570	570	0	0.00	118,100	-
[6699]	26/04/02	588	595	567	570	-17	-2.90	204,400	-
[6699]	26/04/01	580	591	574	587	+19	+3.35	220,700	-
[6699]	26/03/31	581	583	567	568	-30	-5.02	387,700	-
[6699]	26/03/30	575	598	562	598	-19	-3.08	463,300	-
[6699]	26/03/27	611	621	609	617	+7	+1.15	158,000	-
[6699]	26/03/26	624	631	604	610	-14	-2.24	152,100	-
[6699]	26/03/25	612	632	612	624	+22	+3.65	228,500	-
[6699]	26/03/24	601	611	591	602	+11	+1.86	204,500	-
[6699]	26/03/23	598	616	585	591	-27	-4.37	580,900	-
[6699]	26/03/19	648	654	617	618	-59	-8.71	1,073,600	-
[6699]	26/03/18	688	758	658	677	+19	+2.89	4,075,400	-
[6699]	26/03/17	649	680	635	658	+39	+6.30	1,049,000	-
[6699]	26/03/16	619	628	614	619	+5	+0.81	74,200	-
[6699]	26/03/13	611	627	606	614	-2	-0.32	133,900	-
[6699]	26/03/12	638	638	615	616	-26	-4.05	104,400	-
[6699]	26/03/11	645	653	635	642	+2	+0.31	133,300	-
[6699]	26/03/10	631	641	620	640	+23	+3.73	156,300	-
[6699]	26/03/09	628	629	601	617	-16	-2.53	285,900	-
[6699]	26/03/06	605	638	596	633	+21	+3.43	164,400	-
[6699]	26/03/05	608	621	607	612	+24	+4.08	93,900	-
[6699]	26/03/04	606	612	578	588	-34	-5.47	243,300	-
[6699]	26/03/03	666	666	622	622	-44	-6.61	169,700	-
[6699]	26/03/02	699	699	659	666	-38	-5.40	232,700	-
[6699]	26/02/27	668	705	661	704	+36	+5.39	198,700	-
[6699]	26/02/26	668	675	660	668	+4	+0.60	185,200	-
[6699]	26/02/25	672	672	659	664	-3	-0.45	105,700	-
[6699]	26/02/24	657	671	653	667	+13	+1.99	273,800	-
[6699]	26/02/20	665	666	647	654	-6	-0.91	85,600	-
[6699]	26/02/19	659	664	653	660	+13	+2.01	98,200	-
[6699]	26/02/18	650	651	644	647	+4	+0.62	57,900	-
[6699]	26/02/17	645	649	637	643	+7	+1.10	65,100	-
[6699]	26/02/16	650	659	632	636	0	0.00	190,600	-
[6699]	26/02/13	625	644	614	636	+1	+0.16	280,900	-
[6699]	26/02/12	621	644	590	635	+17	+2.75	369,500	-
[6699]	26/02/10	606	619	604	618	+12	+1.98	87,200	-
[6699]	26/02/09	610	610	604	606	+6	+1.00	34,500	-
[6699]	26/02/06	603	605	595	600	-7	-1.15	49,600	-
[6699]	26/02/05	614	617	604	607	-6	-0.98	52,500	-
[6699]	26/02/04	605	616	603	613	+9	+1.49	95,100	-
[6699]	26/02/03	609	609	597	604	0	0.00	53,600	-
[6699]	26/02/02	597	611	597	604	+12	+2.03	98,400	-
[6699]	26/01/30	591	594	585	592	+6	+1.02	61,600	-
[6699]	26/01/29	595	595	585	586	-5	-0.85	65,500	-
[6699]	26/01/28	594	598	584	591	-3	-0.51	59,200	-
[6699]	26/01/27	591	598	583	594	+3	+0.51	38,800	-
[6699]	26/01/26	598	598	580	591	-7	-1.17	98,500	-
[6699]	26/01/23	606	607	598	598	-8	-1.32	43,500	-
[6699]	26/01/22	594	606	593	606	+16	+2.71	75,900	-
[6699]	26/01/21	596	596	580	590	-9	-1.50	50,800	-
[6699]	26/01/20	600	600	592	599	0	0.00	40,400	-
[6699]	26/01/19	608	609	591	599	-7	-1.16	78,400	-
[6699]	26/01/16	599	609	597	606	+9	+1.51	72,200	-
[6699]	26/01/15	598	598	589	597	+6	+1.02	84,900	-
[6699]	26/01/14	586	592	581	591	+5	+0.85	107,100	-
[6699]	26/01/13	589	590	580	586	+2	+0.34	60,600	-
[6699]	26/01/09	576	586	576	584	+11	+1.92	49,800	-
[6699]	26/01/08	580	582	570	573	-3	-0.52	43,900	-
[6699]	26/01/07	578	581	574	576	-2	-0.35	27,700	-
[6699]	26/01/06	573	582	568	578	+11	+1.94	35,000	-
[6699]	26/01/05	568	578	567	567	+2	+0.35	40,100	-
[6699]	25/12/30	578	579	565	565	-14	-2.42	50,000	-
[6699]	25/12/29	565	587	565	579	+14	+2.48	56,700	-
[6699]	25/12/26	558	566	558	565	+3	+0.53	57,500	-
[6699]	25/12/25	566	566	557	562	+4	+0.72	34,900	-
[6699]	25/12/24	560	564	557	558	-3	-0.53	40,300	-
[6699]	25/12/23	573	573	561	561	-4	-0.71	29,100	-
[6699]	25/12/22	572	574	565	565	-9	-1.57	19,300	-
[6699]	25/12/19	573	575	567	574	+3	+0.53	27,200	-
[6699]	25/12/18	572	574	566	571	-8	-1.38	25,700	-
[6699]	25/12/17	572	579	564	579	+14	+2.48	34,400	-
[6699]	25/12/16	569	570	564	565	-1	-0.18	25,400	-
[6699]	25/12/15	569	575	564	566	-4	-0.70	38,500	-
[6699]	25/12/12	569	575	567	570	+2	+0.35	28,500	-
[6699]	25/12/11	583	583	568	568	-11	-1.90	29,500	-
[6699]	25/12/10	577	581	575	579	-1	-0.17	8,200	-
[6699]	25/12/09	585	589	573	580	-6	-1.02	43,600	-
[6699]	25/12/08	585	591	581	586	+2	+0.34	23,900	-
[6699]	25/12/05	590	591	582	584	-5	-0.85	25,100	-
[6699]	25/12/04	586	591	585	589	+2	+0.34	24,400	-
[6699]	25/12/03	591	594	586	587	-7	-1.18	21,400	-
[6699]	25/12/02	605	605	588	594	+1	+0.17	34,000	-
[6699]	25/12/01	601	603	590	593	-8	-1.33	53,900	-
[6699]	25/11/28	604	610	598	601	+3	+0.50	41,300	-
[6699]	25/11/27	610	612	597	598	-15	-2.45	68,800	-
[6699]	25/11/26	609	616	601	613	-16	-2.54	68,700	-
[6699]	25/11/25	638	643	625	629	-2	-0.32	48,800	-
[6699]	25/11/21	611	631	611	631	+12	+1.94	50,100	-
[6699]	25/11/20	620	628	609	619	+3	+0.49	78,800	-
[6699]	25/11/19	605	620	602	616	+12	+1.99	35,500	-
[6699]	25/11/18	615	620	603	604	-13	-2.11	52,400	-
[6699]	25/11/17	630	634	611	617	-28	-4.34	100,800	-
[6699]	25/11/14	559	669	559	645	+76	+13.36	325,100	-
[6699]	25/11/13	565	572	565	569	+11	+1.97	34,700	-
[6699]	25/11/12	560	562	555	558	+4	+0.72	8,400	-
[6699]	25/11/11	557	557	545	554	+1	+0.18	4,100	-
[6699]	25/11/10	546	556	544	553	+10	+1.84	13,300	-
[6699]	25/11/07	542	549	542	543	-7	-1.27	12,700	-
[6699]	25/11/06	541	555	541	550	+5	+0.92	12,900	-
[6699]	25/11/05	550	552	534	545	-5	-0.91	22,200	-
[6699]	25/11/04	561	561	548	550	-5	-0.90	15,200	-
[6699]	25/10/31	558	558	548	555	+7	+1.28	14,000	-
[6699]	25/10/30	544	551	543	548	+7	+1.29	17,700	-
[6699]	25/10/29	559	559	541	541	-16	-2.87	19,900	-
[6699]	25/10/28	568	568	556	557	-11	-1.94	15,800	-
[6699]	25/10/27	570	570	566	568	+3	+0.53	15,100	-
[6699]	25/10/24	563	569	563	565	+2	+0.36	12,600	-
[6699]	25/10/23	563	567	561	563	0	0.00	6,500	-
[6699]	25/10/22	567	570	557	563	-2	-0.35	11,100	-
[6699]	25/10/21	560	565	557	565	+10	+1.80	13,300	-
[6699]	25/10/20	568	568	555	555	0	0.00	14,100	-
[6699]	25/10/17	568	568	554	555	-9	-1.60	15,500	-
[6699]	25/10/16	564	570	558	564	0	0.00	18,700	-
[6699]	25/10/15	566	583	560	564	-2	-0.35	26,400	-
[6699]	25/10/14	568	568	540	566	-2	-0.35	40,900	-
[6699]	25/10/10	577	577	565	568	-14	-2.41	18,300	-
[6699]	25/10/09	593	593	579	582	-1	-0.17	15,100	-
[6699]	25/10/08	579	584	577	583	+3	+0.52	12,100	-
[6699]	25/10/07	582	584	578	580	+1	+0.17	20,500	-
[6699]	25/10/06	570	580	568	579	+4	+0.70	32,900	-
[6699]	25/10/03	571	579	570	575	+4	+0.70	7,900	-
[6699]	25/10/02	577	577	571	571	0	0.00	13,200	-
[6699]	25/10/01	583	583	571	571	-13	-2.23	27,500	-
[6699]	25/09/30	585	588	579	584	-1	-0.17	16,500	-
[6699]	25/09/29	599	599	585	585	-16	-2.66	20,800	-
[6699]	25/09/26	598	601	591	601	+3	+0.50	33,600	-
[6699]	25/09/25	591	598	591	598	+4	+0.67	25,500	-
[6699]	25/09/24	595	598	584	594	+1	+0.17	19,600	-
[6699]	25/09/22	596	600	593	593	+1	+0.17	12,800	-
[6699]	25/09/19	594	596	589	592	-2	-0.34	21,900	-
[6699]	25/09/18	590	594	585	594	+3	+0.51	21,000	-
[6699]	25/09/17	592	592	580	591	+1	+0.17	17,800	-
[6699]	25/09/16	586	590	580	590	+14	+2.43	29,700	-
[6699]	25/09/12	574	577	572	576	0	0.00	17,400	-
[6699]	25/09/11	579	580	574	576	+4	+0.70	8,800	-
[6699]	25/09/10	573	580	572	572	0	0.00	11,100	-
[6699]	25/09/09	582	585	572	572	-6	-1.04	17,100	-
[6699]	25/09/08	575	580	572	578	+3	+0.52	12,700	-
[6699]	25/09/05	568	576	568	575	+9	+1.59	29,900	-