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
[6721]	26/10/29	132	140	120	122	-12.0	-8.96	10,470,500	7,179,590,144
[6721]	26/10/28	156	158	130	134	-27.0	-16.77	12,235,500	7,885,779,456
[6721]	26/10/27	161	172	152	161	-9.0	-5.29	10,036,300	9,474,705,408
[6721]	26/10/26	185	195	162	170	+10.0	+6.25	19,626,100	10,004,346,880
[6721]	26/10/23	194	200	158	160	-42.0	-20.79	24,480,500	9,415,856,128
[6721]	26/10/22	250	281	202	202	-40.0	-16.53	58,214,300	11,887,517,696
[6721]	26/10/21	177	242	162	242	+50.0	+26.04	76,931,700	14,241,481,728
[6721]	26/10/20	257	268	152	192	-9.0	-4.48	73,064,600	11,299,026,944
[6721]	26/10/19	183	201	183	201	+50.0	+33.11	7,404,000	11,828,669,440
[6721]	26/10/16	116	151	112	151	+50.0	+49.50	36,808,200	8,886,213,632
[6721]	26/10/15	69	101	67	101	+30.0	+42.25	8,823,100	5,943,758,848
[6721]	26/10/14	72	73	69	71	-7.0	-8.97	1,476,400	4,178,286,080
[6721]	26/10/13	70	80	65	78	+7.0	+9.86	4,359,800	4,590,230,016
[6721]	26/10/09	75	78	70	71	-7.0	-8.97	3,311,000	4,178,286,080
[6721]	26/10/08	64	91	63	78	+13.0	+20.00	20,806,600	4,590,230,016
[6721]	26/10/07	66	66	64	65	-1.0	-1.52	133,200	3,825,191,424
[6721]	26/10/06	65	66	65	66	+1.0	+1.54	229,300	3,884,040,704
[6721]	26/10/05	67	67	63	65	-2.0	-2.99	858,500	3,825,191,424
[6721]	26/10/02	70	70	66	67	-3.0	-4.29	709,600	3,942,889,728
[6721]	26/10/01	72	72	70	70	-2.0	-2.78	551,200	4,119,437,056
[6721]	26/09/30	73	74	71	72	-1.0	-1.37	1,117,400	4,237,135,104
[6721]	26/09/29	73	76	72	73	0	+0.00	561,700	4,295,984,128
[6721]	26/09/28	75	75	73	73	-1.0	-1.35	161,800	4,295,984,128
[6721]	26/09/25	73	75	73	74	+1.0	+1.37	197,200	4,354,833,408
[6721]	26/09/24	77	77	72	73	-4.0	-5.19	826,000	4,295,984,128
[6721]	26/09/18	75	78	75	77	+2.0	+2.67	322,800	4,531,380,736
[6721]	26/09/17	75	76	74	75	-1.0	-1.32	112,100	4,413,682,688
[6721]	26/09/16	76	76	74	76	-1.0	-1.30	302,600	4,472,531,456
[6721]	26/09/15	72	77	72	77	+4.0	+5.48	813,400	4,531,380,736
[6721]	26/09/14	74	74	72	73	0	+0.00	246,000	4,295,984,128
[6721]	26/09/11	72	73	72	73	0	+0.00	91,500	4,295,984,128
[6721]	26/09/10	72	74	72	73	+1.0	+1.39	90,300	4,295,984,128
[6721]	26/09/09	74	76	71	72	-3.0	-4.00	269,200	4,237,135,104
[6721]	26/09/08	73	76	73	75	+2.0	+2.74	230,300	4,413,682,688
[6721]	26/09/07	73	74	72	73	0	+0.00	160,800	4,295,984,128
[6721]	26/09/04	72	73	72	73	+1.0	+1.39	79,600	4,295,984,128
[6721]	26/09/03	72	73	71	72	0	+0.00	133,900	4,237,135,104
[6721]	26/09/02	73	73	72	72	-1.0	-1.37	54,500	4,237,135,104
[6721]	26/09/01	74	74	72	73	-1.0	-1.35	196,600	4,295,984,128
[6721]	26/08/31	74	74	73	74	0	+0.00	134,600	4,354,833,408
[6721]	26/08/28	73	74	72	74	+1.0	+1.37	329,000	4,354,833,408
[6721]	26/08/27	72	74	71	73	+1.0	+1.39	265,400	4,295,984,128
[6721]	26/08/26	71	73	71	72	+1.0	+1.41	273,500	4,237,135,104
[6721]	26/08/25	71	71	70	71	0	+0.00	194,800	4,178,286,080
[6721]	26/08/24	72	72	70	71	-1.0	-1.39	366,300	4,106,526,464
[6721]	26/08/21	72	73	71	72	-1.0	-1.37	534,500	4,164,364,800
[6721]	26/08/20	72	73	71	73	+1.0	+1.39	409,300	4,034,607,872
[6721]	26/08/19	77	78	72	72	-3.0	-4.00	1,152,400	3,979,339,264
[6721]	26/08/18	72	75	72	75	+4.0	+5.63	344,000	4,145,145,088
[6721]	26/08/17	73	73	69	71	-5.0	-6.58	1,471,000	3,924,070,656
[6721]	26/08/14	80	80	75	76	-3.0	-3.80	843,900	4,200,413,696
[6721]	26/08/13	77	80	77	79	+2.0	+2.60	335,600	4,366,219,264
[6721]	26/08/12	78	79	76	77	0	+0.00	379,700	4,255,682,304
[6721]	26/08/10	78	80	77	77	-1.0	-1.28	335,200	4,255,682,304
[6721]	26/08/07	79	80	77	78	-1.0	-1.27	205,700	4,310,950,912
[6721]	26/08/06	79	81	79	79	-2.0	-2.47	142,600	4,366,219,264
[6721]	26/08/05	79	82	79	81	+2.0	+2.53	222,400	4,476,756,480
[6721]	26/08/04	81	81	79	79	-1.0	-1.25	170,400	4,366,219,264
[6721]	26/08/03	79	81	77	80	+3.0	+3.90	214,500	4,421,488,128
[6721]	26/07/31	77	79	76	77	0	+0.00	353,200	4,255,682,304
[6721]	26/07/30	75	80	73	77	+2.0	+2.67	456,800	4,255,682,304
[6721]	26/07/29	77	78	74	75	-2.0	-2.60	469,500	4,145,145,088
[6721]	26/07/28	79	80	76	77	-2.0	-2.53	213,800	4,255,682,304
[6721]	26/07/27	78	80	77	79	+1.0	+1.28	193,900	4,366,219,264
[6721]	26/07/24	77	78	76	78	+1.0	+1.30	127,100	4,310,950,912
[6721]	26/07/23	77	78	76	77	0	+0.00	174,600	4,255,682,304
[6721]	26/07/22	79	80	77	77	-2.0	-2.53	206,600	4,255,682,304
[6721]	26/07/21	79	81	78	79	+1.0	+1.28	117,300	4,366,219,264
[6721]	26/07/17	80	81	77	78	-4	-4.88	629,300	-
[6721]	26/07/16	83	84	80	82	-1	-1.20	411,600	-
[6721]	26/07/15	83	85	81	83	0	0.00	439,700	-
[6721]	26/07/14	85	86	81	83	-3	-3.49	838,300	-
[6721]	26/07/13	89	91	84	86	-2	-2.27	586,700	-
[6721]	26/07/10	89	91	88	88	-1	-1.12	363,900	-
[6721]	26/07/09	87	90	86	89	+2	+2.30	270,600	-
[6721]	26/07/08	91	91	87	87	-4	-4.40	451,900	-
[6721]	26/07/07	91	92	90	91	0	0.00	446,000	-
[6721]	26/07/06	90	94	90	91	+2	+2.25	845,700	-
[6721]	26/07/03	89	91	88	89	+1	+1.14	331,700	-
[6721]	26/07/02	90	90	86	88	-1	-1.12	645,300	-
[6721]	26/07/01	85	92	85	89	+4	+4.71	814,000	-
[6721]	26/06/30	87	88	84	85	-2	-2.30	449,300	-
[6721]	26/06/29	88	91	86	87	0	0.00	818,000	-
[6721]	26/06/26	83	89	82	87	+5	+6.10	945,000	-
[6721]	26/06/25	85	90	80	82	+2	+2.50	2,614,800	-
[6721]	26/06/24	77	80	77	80	+3	+3.90	576,500	-
[6721]	26/06/23	77	78	76	77	0	0.00	330,200	-
[6721]	26/06/22	78	79	76	77	-1	-1.28	464,700	-
[6721]	26/06/19	79	80	77	78	-1	-1.27	521,100	-
[6721]	26/06/18	79	86	78	79	-5	-5.95	2,689,100	-
[6721]	26/06/17	82	103	82	84	+11	+15.07	22,506,500	-
[6721]	26/06/16	78	78	69	73	-6	-7.59	986,100	-
[6721]	26/06/15	78	80	77	79	+1	+1.28	265,700	-
[6721]	26/06/12	79	79	77	78	-1	-1.27	187,600	-
[6721]	26/06/11	78	80	76	79	+1	+1.28	230,000	-
[6721]	26/06/10	78	79	76	78	-1	-1.27	461,300	-
[6721]	26/06/09	83	83	78	79	-2	-2.47	505,200	-
[6721]	26/06/08	83	84	80	81	-3	-3.57	409,500	-
[6721]	26/06/05	83	87	82	84	0	0.00	636,200	-
[6721]	26/06/04	83	98	82	84	+3	+3.70	3,657,500	-
[6721]	26/06/03	78	83	77	81	+3	+3.85	652,900	-
[6721]	26/06/02	83	83	76	78	-5	-6.02	1,100,700	-
[6721]	26/06/01	77	86	76	83	+7	+9.21	2,710,200	-
[6721]	26/05/29	81	82	76	76	-5	-6.17	838,500	-
[6721]	26/05/28	85	86	81	81	-5	-5.81	568,600	-
[6721]	26/05/27	87	87	85	86	-1	-1.15	393,400	-
[6721]	26/05/26	90	91	85	87	-1	-1.14	723,800	-
[6721]	26/05/25	95	95	88	88	-5	-5.38	914,200	-
[6721]	26/05/22	94	96	93	93	-1.0	-1.06	362,600	-
[6721]	26/05/21	95	96	94	94	+1.0	+1.08	211,400	-
[6721]	26/05/20	100	100	93	93	-6.0	-6.06	763,400	-
[6721]	26/05/19	97	101	97	99	+2.0	+2.06	438,000	-
[6721]	26/05/18	99	99	96	97	-2.0	-2.02	646,000	-
[6721]	26/05/15	100	102	99	99	0	+0.00	315,700	-
[6721]	26/05/14	101	104	99	99	-3.0	-2.94	720,400	-
[6721]	26/05/13	104	104	102	102	-2.0	-1.92	255,300	-
[6721]	26/05/12	105	106	104	104	-1.0	-0.95	270,200	-
[6721]	26/05/11	107	108	105	105	-1.0	-0.94	234,000	-
[6721]	26/05/08	106	110	105	106	+1.0	+0.95	516,900	-
[6721]	26/05/07	106	108	104	105	-1.0	-0.94	425,800	-
[6721]	26/05/01	105	106	103	106	+1.0	+0.95	220,900	-
[6721]	26/04/30	103	106	102	105	+1.0	+0.96	224,100	-
[6721]	26/04/28	104	104	102	104	0	+0.00	381,800	-
[6721]	26/04/27	109	109	103	104	+2	+1.96	1,142,000	-
[6721]	26/04/24	103	104	102	102	-1	-0.97	94,800	-
[6721]	26/04/23	105	106	102	103	-2	-1.90	302,100	-
[6721]	26/04/22	105	106	104	105	0	0.00	156,900	-
[6721]	26/04/21	109	109	103	105	-2	-1.87	474,400	-
[6721]	26/04/20	106	110	105	107	+4	+3.88	806,200	-
[6721]	26/04/17	104	104	102	103	0	0.00	317,300	-
[6721]	26/04/16	103	104	102	103	+2	+1.98	318,400	-
[6721]	26/04/15	104	104	101	101	-3	-2.88	264,500	-
[6721]	26/04/14	102	105	102	104	+2	+1.96	197,800	-
[6721]	26/04/13	101	102	101	102	+1	+0.99	105,000	-
[6721]	26/04/10	104	104	100	101	-1	-0.98	255,400	-
[6721]	26/04/09	105	105	102	102	-2	-1.92	221,700	-
[6721]	26/04/08	104	106	103	104	+2	+1.96	439,700	-
[6721]	26/04/07	102	104	101	102	0	0.00	204,100	-
[6721]	26/04/06	102	103	101	102	+1	+0.99	135,200	-
[6721]	26/04/03	103	103	101	101	+1	+1.00	199,700	-
[6721]	26/04/02	105	105	100	100	-5	-4.76	949,800	-
[6721]	26/04/01	105	105	103	105	+3	+2.94	316,400	-
[6721]	26/03/31	101	105	101	102	+1	+0.99	283,500	-
[6721]	26/03/30	101	102	100	101	-4	-3.81	536,000	-
[6721]	26/03/27	105	106	103	105	+1	+0.96	420,200	-
[6721]	26/03/26	107	108	103	104	-3	-2.80	545,400	-
[6721]	26/03/25	106	108	105	107	+1	+0.94	317,900	-
[6721]	26/03/24	105	106	102	106	+5	+4.95	487,600	-
[6721]	26/03/23	101	103	99	101	-8	-7.34	1,699,700	-
[6721]	26/03/19	121	122	108	109	-7	-6.03	4,058,900	-
[6721]	26/03/18	115	118	114	116	+2	+1.75	823,700	-
[6721]	26/03/17	114	118	113	114	+2	+1.79	1,050,300	-
[6721]	26/03/16	109	113	108	112	+1	+0.90	747,200	-
[6721]	26/03/13	109	111	108	111	-1	-0.89	516,000	-
[6721]	26/03/12	115	115	109	112	-3	-2.61	1,421,500	-
[6721]	26/03/11	119	121	112	115	+1	+0.88	5,331,400	-
[6721]	26/03/10	111	114	109	114	+5	+4.59	660,500	-
[6721]	26/03/09	106	109	104	109	-4	-3.54	1,293,400	-
[6721]	26/03/06	113	116	112	113	-2	-1.74	499,600	-
[6721]	26/03/05	113	117	112	115	+7	+6.48	818,300	-
[6721]	26/03/04	111	113	106	108	-7	-6.09	1,311,600	-
[6721]	26/03/03	122	122	113	115	-8	-6.50	2,155,900	-
[6721]	26/03/02	124	124	119	123	-3	-2.38	942,400	-
[6721]	26/02/27	124	127	123	126	+1	+0.80	1,399,800	-
[6721]	26/02/26	119	127	118	125	+7	+5.93	1,545,300	-
[6721]	26/02/25	122	126	115	118	-3	-2.48	1,450,300	-
[6721]	26/02/24	120	125	116	121	-2	-1.63	1,286,800	-
[6721]	26/02/20	120	123	114	123	+3	+2.50	2,480,600	-
[6721]	26/02/19	138	138	120	120	-18	-13.04	4,452,500	-
[6721]	26/02/18	142	146	132	138	-4	-2.82	3,098,100	-
[6721]	26/02/17	135	149	126	142	+20	+16.39	15,749,900	-
[6721]	26/02/16	123	126	121	122	+3	+2.52	1,498,100	-
[6721]	26/02/13	121	123	116	119	-2	-1.65	674,200	-
[6721]	26/02/12	124	125	121	121	-2	-1.63	441,000	-
[6721]	26/02/10	120	125	119	123	+4	+3.36	851,800	-
[6721]	26/02/09	118	121	116	119	+3	+2.59	553,400	-
[6721]	26/02/06	118	121	116	116	-3	-2.52	873,200	-
[6721]	26/02/05	117	121	117	119	+2	+1.71	394,400	-
[6721]	26/02/04	119	120	117	117	-4	-3.31	678,800	-
[6721]	26/02/03	120	121	117	121	+2	+1.68	430,600	-
[6721]	26/02/02	116	121	116	119	+3	+2.59	1,090,000	-
[6721]	26/01/30	115	119	114	116	0	0.00	1,205,800	-
[6721]	26/01/29	123	126	114	116	-9	-7.20	4,145,100	-
[6721]	26/01/28	115	149	111	125	+9	+7.76	18,657,600	-
[6721]	26/01/27	117	117	115	116	+1	+0.87	247,900	-
[6721]	26/01/26	118	119	114	115	-3	-2.54	680,500	-
[6721]	26/01/23	115	119	114	118	+4	+3.51	505,100	-
[6721]	26/01/22	115	121	113	114	-1	-0.87	1,280,100	-
[6721]	26/01/21	113	117	112	115	0	0.00	795,500	-
[6721]	26/01/20	122	124	115	115	-7	-5.74	1,495,300	-
[6721]	26/01/19	119	123	117	122	+3	+2.52	1,044,600	-
[6721]	26/01/16	122	122	117	119	-3	-2.46	984,000	-
[6721]	26/01/15	114	123	114	122	+8	+7.02	1,398,700	-
[6721]	26/01/14	114	117	113	114	-1	-0.87	621,900	-
[6721]	26/01/13	110	117	107	115	+6	+5.50	1,601,400	-
[6721]	26/01/09	109	110	106	109	0	0.00	622,900	-
[6721]	26/01/08	110	112	108	109	-1	-0.91	442,300	-
[6721]	26/01/07	108	112	106	110	+1	+0.92	1,000,200	-
[6721]	26/01/06	112	114	107	109	-4	-3.54	1,054,600	-
[6721]	26/01/05	111	114	111	113	+4	+3.67	864,300	-
[6721]	25/12/30	116	117	109	109	-10	-8.40	3,049,500	-
[6721]	25/12/29	146	148	116	119	+18	+17.82	14,766,900	-
[6721]	25/12/26	103	106	100	101	-2	-1.94	739,800	-
[6721]	25/12/25	104	108	103	103	-3	-2.83	838,700	-
[6721]	25/12/24	97	108	96	106	+8	+8.16	1,208,600	-
[6721]	25/12/23	97	98	96	98	+2	+2.08	195,800	-
[6721]	25/12/22	97	98	96	96	-2	-2.04	160,100	-
[6721]	25/12/19	97	101	95	98	+3	+3.16	676,200	-
[6721]	25/12/18	93	96	91	95	+2	+2.15	347,300	-
[6721]	25/12/17	93	94	90	93	0	0.00	363,700	-
[6721]	25/12/16	97	97	92	93	-4	-4.12	751,400	-
[6721]	25/12/15	98	99	97	97	-1	-1.02	244,700	-
[6721]	25/12/12	98	100	98	98	-1	-1.01	243,000	-
[6721]	25/12/11	100	101	98	99	0	0.00	362,300	-
[6721]	25/12/10	99	106	98	99	-1	-1.00	993,500	-
[6721]	25/12/09	101	101	98	100	+1	+1.01	185,900	-
[6721]	25/12/08	100	101	99	99	-1	-1.00	215,700	-
[6721]	25/12/05	99	102	99	100	+1	+1.01	241,400	-
[6721]	25/12/04	97	100	97	99	+2	+2.06	229,500	-
[6721]	25/12/03	101	101	96	97	-2	-2.02	501,700	-
[6721]	25/12/02	100	100	98	99	-1	-1.00	374,700	-
[6721]	25/12/01	102	104	100	100	-1	-0.99	297,800	-
[6721]	25/11/28	102	104	101	101	-1	-0.98	262,100	-
[6721]	25/11/27	100	102	99	102	+2	+2.00	289,200	-
[6721]	25/11/26	100	101	98	100	+2	+2.04	130,600	-
[6721]	25/11/25	102	102	97	98	-2	-2.00	380,400	-
[6721]	25/11/21	100	102	98	100	-1	-0.99	394,600	-
[6721]	25/11/20	103	106	100	101	-1	-0.98	486,400	-
[6721]	25/11/19	103	105	102	102	0	0.00	219,000	-
[6721]	25/11/18	103	106	101	102	-3	-2.86	494,500	-
[6721]	25/11/17	104	107	101	105	-2	-1.87	770,700	-
[6721]	25/11/14	110	111	106	107	-3	-2.73	348,100	-
[6721]	25/11/13	110	112	109	110	0	0.00	115,300	-
[6721]	25/11/12	109	113	109	110	+1	+0.92	302,800	-
[6721]	25/11/11	110	111	108	109	-2	-1.80	508,500	-
[6721]	25/11/10	110	112	109	111	+1	+0.91	171,700	-
[6721]	25/11/07	113	113	109	110	-3	-2.65	269,800	-
[6721]	25/11/06	114	117	112	113	+1	+0.89	497,000	-
[6721]	25/11/05	112	114	109	112	-1	-0.88	328,100	-
[6721]	25/11/04	116	117	112	113	-1	-0.88	402,100	-
[6721]	25/10/31	106	118	106	114	+8	+7.55	1,326,300	-
[6721]	25/10/30	106	107	105	106	-1	-0.93	187,200	-
[6721]	25/10/29	108	109	105	107	0	0.00	285,000	-
[6721]	25/10/28	110	112	107	107	-4	-3.60	266,500	-
[6721]	25/10/27	112	113	110	111	+1	+0.91	273,200	-
[6721]	25/10/24	111	115	108	110	-1	-0.90	586,600	-
[6721]	25/10/23	107	113	106	111	+3	+2.78	447,500	-
[6721]	25/10/22	106	110	106	108	+3	+2.86	174,000	-
[6721]	25/10/21	107	109	105	105	-1	-0.94	330,100	-
[6721]	25/10/20	104	108	104	106	+3	+2.91	283,700	-
[6721]	25/10/17	106	106	103	103	-2	-1.90	175,000	-
[6721]	25/10/16	107	107	104	105	-1	-0.94	187,300	-
[6721]	25/10/15	103	107	103	106	+3	+2.91	248,500	-
[6721]	25/10/14	106	108	102	103	-3	-2.83	374,100	-
[6721]	25/10/10	107	108	106	106	-1	-0.93	204,600	-
[6721]	25/10/09	106	109	105	107	+1	+0.94	216,900	-
[6721]	25/10/08	109	110	105	106	-2	-1.85	552,600	-
[6721]	25/10/07	110	110	106	108	0	0.00	293,600	-
[6721]	25/10/06	109	111	107	108	+2	+1.89	406,400	-
[6721]	25/10/03	107	109	106	106	-2	-1.85	547,000	-
[6721]	25/10/02	108	111	106	108	0	0.00	628,600	-
[6721]	25/10/01	113	113	108	108	-6	-5.26	732,600	-
[6721]	25/09/30	117	117	114	114	-3	-2.56	453,300	-
[6721]	25/09/29	118	120	117	117	-1	-0.85	223,300	-
[6721]	25/09/26	119	120	117	118	0	0.00	195,800	-
[6721]	25/09/25	119	120	117	118	+1	+0.85	195,100	-
[6721]	25/09/24	120	120	116	117	-2	-1.68	262,300	-
[6721]	25/09/22	117	121	117	119	+2	+1.71	345,600	-
[6721]	25/09/19	117	118	114	117	0	0.00	482,700	-
[6721]	25/09/18	119	122	116	117	0	0.00	609,300	-
[6721]	25/09/17	121	121	117	117	-2	-1.68	329,700	-
[6721]	25/09/16	116	122	115	119	+3	+2.59	505,400	-
[6721]	25/09/12	119	119	116	116	-2	-1.69	292,600	-
[6721]	25/09/11	118	121	118	118	-1	-0.84	218,700	-
[6721]	25/09/10	120	121	118	119	-2	-1.65	341,100	-
[6721]	25/09/09	121	123	119	121	0	0.00	263,800	-
[6721]	25/09/08	121	123	119	121	+1	+0.83	303,700	-
[6721]	25/09/05	118	121	117	120	+2	+1.69	586,500	-