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
[6727]	26/10/29	859	861	837	842	-26.0	-3.00	1,363,900	111,784,452,096
[6727]	26/10/28	874	882	866	868	-2.0	-0.23	461,000	115,236,225,024
[6727]	26/10/27	866	877	858	870	+12.0	+1.40	537,100	115,501,752,320
[6727]	26/10/26	861	867	852	858	+1.0	+0.12	501,100	113,908,621,312
[6727]	26/10/23	857	860	840	857	-3.0	-0.35	432,000	113,775,861,760
[6727]	26/10/22	849	868	844	860	+16.0	+1.90	387,000	114,174,140,416
[6727]	26/10/21	845	850	839	844	+12.0	+1.44	404,900	112,049,971,200
[6727]	26/10/20	846	849	829	832	-18.0	-2.12	471,900	110,456,848,384
[6727]	26/10/19	850	854	834	850	-4.0	-0.47	344,300	112,846,536,704
[6727]	26/10/16	849	858	844	854	+10.0	+1.18	513,600	113,377,583,104
[6727]	26/10/15	845	850	836	844	-12.0	-1.40	820,200	112,049,971,200
[6727]	26/10/14	865	865	848	856	-6.0	-0.70	512,800	113,643,102,208
[6727]	26/10/13	869	874	855	862	+1.0	+0.12	441,600	114,439,667,712
[6727]	26/10/09	840	866	830	861	+8.0	+0.94	617,500	114,306,908,160
[6727]	26/10/08	862	864	846	853	+1.0	+0.12	602,700	113,244,815,360
[6727]	26/10/07	867	867	849	852	-11.0	-1.27	505,600	113,112,055,808
[6727]	26/10/06	881	885	843	863	-29.0	-3.25	1,002,900	114,572,427,264
[6727]	26/10/05	878	893	869	892	+29.0	+3.36	542,900	118,422,487,040
[6727]	26/10/02	866	869	854	863	-12.0	-1.37	515,600	114,572,427,264
[6727]	26/10/01	860	883	854	875	+15.0	+1.74	800,500	116,165,550,080
[6727]	26/09/30	876	876	856	860	-9.0	-1.04	782,600	114,174,140,416
[6727]	26/09/29	876	881	861	869	-23.0	-2.58	728,400	115,368,992,768
[6727]	26/09/28	884	912	884	892	+12.0	+1.36	1,205,100	118,422,487,040
[6727]	26/09/25	855	886	852	880	+29.0	+3.41	1,164,500	116,829,356,032
[6727]	26/09/24	838	856	835	851	+9.0	+1.07	449,000	112,979,296,256
[6727]	26/09/18	850	852	837	842	-1.0	-0.12	561,600	111,784,452,096
[6727]	26/09/17	849	855	841	843	+2.0	+0.24	367,200	111,917,211,648
[6727]	26/09/16	833	851	830	841	+15.0	+1.82	544,400	111,651,692,544
[6727]	26/09/15	821	826	811	826	+5.0	+0.61	525,700	109,660,282,880
[6727]	26/09/14	799	823	794	821	+26.0	+3.27	498,700	108,996,476,928
[6727]	26/09/11	781	796	774	795	+5.0	+0.63	460,200	105,544,704,000
[6727]	26/09/10	790	795	780	790	-2.0	-0.25	502,300	104,880,898,048
[6727]	26/09/09	797	802	790	792	-5.0	-0.63	443,800	105,146,417,152
[6727]	26/09/08	826	827	794	797	-36.0	-4.32	777,100	105,810,223,104
[6727]	26/09/07	851	863	833	833	-17.0	-2.00	614,100	110,589,607,936
[6727]	26/09/04	840	860	840	850	+14.0	+1.67	572,900	112,846,536,704
[6727]	26/09/03	850	854	830	836	-6.0	-0.71	397,000	110,987,886,592
[6727]	26/09/02	841	849	837	842	-14.0	-1.64	451,400	111,784,452,096
[6727]	26/09/01	837	859	834	856	+19.0	+2.27	534,300	113,643,102,208
[6727]	26/08/31	834	844	820	837	-3.0	-0.36	587,300	111,120,646,144
[6727]	26/08/28	821	845	818	840	+25.0	+3.07	607,300	111,518,932,992
[6727]	26/08/27	824	825	811	815	+12.0	+1.49	410,900	108,199,911,424
[6727]	26/08/26	804	811	800	803	+9.0	+1.13	456,200	106,606,788,608
[6727]	26/08/25	796	802	792	794	-3.0	-0.38	404,200	105,411,944,448
[6727]	26/08/24	794	805	792	797	+3.0	+0.38	260,500	105,810,223,104
[6727]	26/08/21	796	800	788	794	-6.0	-0.75	271,000	105,411,944,448
[6727]	26/08/20	786	800	782	800	+28.0	+3.63	351,500	106,208,501,760
[6727]	26/08/19	798	799	771	772	-38.0	-4.69	537,700	102,491,209,728
[6727]	26/08/18	818	826	809	810	-12.0	-1.46	362,600	107,536,113,664
[6727]	26/08/17	828	835	822	822	-6.0	-0.72	332,100	109,129,236,480
[6727]	26/08/14	820	835	817	828	+14.0	+1.72	585,600	109,925,801,984
[6727]	26/08/13	810	819	801	814	+7.0	+0.87	419,900	108,067,151,872
[6727]	26/08/12	796	809	796	807	+15.0	+1.89	486,300	107,137,826,816
[6727]	26/08/10	799	804	788	792	+6.0	+0.76	452,600	105,146,417,152
[6727]	26/08/07	786	790	780	786	-4.0	-0.51	610,700	104,349,859,840
[6727]	26/08/06	782	810	776	790	+13.0	+1.67	738,100	104,880,898,048
[6727]	26/08/05	798	803	764	777	-12.0	-1.52	687,700	103,155,007,488
[6727]	26/08/04	784	798	773	789	+6.0	+0.77	897,000	104,748,138,496
[6727]	26/08/03	765	790	754	783	+3.0	+0.38	1,114,300	103,951,572,992
[6727]	26/07/31	754	814	738	780	-31.0	-3.82	1,890,100	103,553,294,336
[6727]	26/07/30	789	823	779	811	+19.0	+2.40	1,896,200	107,668,873,216
[6727]	26/07/29	785	792	767	792	+15.0	+1.93	1,189,600	105,146,417,152
[6727]	26/07/28	790	795	770	777	-12.0	-1.52	803,100	103,155,007,488
[6727]	26/07/27	772	796	767	789	+19.0	+2.47	1,120,400	104,748,138,496
[6727]	26/07/24	750	770	749	770	+14.0	+1.85	1,279,400	102,225,690,624
[6727]	26/07/23	756	765	749	756	0	+0.00	626,900	100,367,040,512
[6727]	26/07/22	754	768	751	756	+11.0	+1.48	773,200	100,367,040,512
[6727]	26/07/21	735	750	732	745	+23.0	+3.19	784,800	98,906,669,056
[6727]	26/07/17	727	734	709	722	-12	-1.63	588,300	-
[6727]	26/07/16	744	748	734	734	-17	-2.26	523,500	-
[6727]	26/07/15	761	763	742	751	-7	-0.92	518,100	-
[6727]	26/07/14	759	763	743	758	-1	-0.13	781,400	-
[6727]	26/07/13	776	783	756	759	-24	-3.07	554,400	-
[6727]	26/07/10	785	793	778	783	+5	+0.64	770,200	-
[6727]	26/07/09	777	784	771	778	+6	+0.78	674,200	-
[6727]	26/07/08	773	783	766	772	-6	-0.77	515,700	-
[6727]	26/07/07	785	797	777	778	-3	-0.38	573,400	-
[6727]	26/07/06	794	800	777	781	-6	-0.76	585,300	-
[6727]	26/07/03	781	790	781	787	+5	+0.64	353,900	-
[6727]	26/07/02	778	794	770	782	+12	+1.56	550,700	-
[6727]	26/07/01	782	791	767	770	-1	-0.13	555,900	-
[6727]	26/06/30	777	785	762	771	+7	+0.92	608,800	-
[6727]	26/06/29	784	786	751	764	+6	+0.79	638,900	-
[6727]	26/06/26	787	791	756	758	-42	-5.25	490,000	-
[6727]	26/06/25	792	807	778	800	+21	+2.70	546,600	-
[6727]	26/06/24	789	795	778	779	-9	-1.14	794,400	-
[6727]	26/06/23	812	816	784	788	-12	-1.50	646,200	-
[6727]	26/06/22	822	822	784	800	-22	-2.68	818,600	-
[6727]	26/06/19	839	846	809	822	-18	-2.14	993,200	-
[6727]	26/06/18	857	865	838	840	-11	-1.29	547,800	-
[6727]	26/06/17	850	859	841	851	-4	-0.47	534,800	-
[6727]	26/06/16	868	875	847	855	-10	-1.16	446,000	-
[6727]	26/06/15	887	890	854	865	+7	+0.82	454,600	-
[6727]	26/06/12	889	913	856	858	-11	-1.27	757,700	-
[6727]	26/06/11	872	878	854	869	-12	-1.36	598,100	-
[6727]	26/06/10	886	896	868	881	-9	-1.01	563,900	-
[6727]	26/06/09	891	900	881	890	+10	+1.14	502,300	-
[6727]	26/06/08	894	903	868	880	-29	-3.19	584,200	-
[6727]	26/06/05	912	915	896	909	-3	-0.33	441,500	-
[6727]	26/06/04	915	926	902	912	-8	-0.87	467,000	-
[6727]	26/06/03	920	949	906	920	+7	+0.77	914,400	-
[6727]	26/06/02	871	925	870	913	+42	+4.82	1,284,700	-
[6727]	26/06/01	842	871	831	871	+25	+2.96	670,000	-
[6727]	26/05/29	858	872	846	846	+3	+0.36	586,400	-
[6727]	26/05/28	837	856	822	843	-7	-0.82	603,300	-
[6727]	26/05/27	862	865	838	850	-8	-0.93	759,600	-
[6727]	26/05/26	872	887	853	858	-12	-1.38	498,100	-
[6727]	26/05/25	867	876	859	870	+10	+1.16	492,800	-
[6727]	26/05/22	860	876	852	860	+5.0	+0.58	550,700	-
[6727]	26/05/21	851	892	850	855	+14.0	+1.66	1,001,200	-
[6727]	26/05/20	775	844	771	841	+61.0	+7.82	1,125,300	-
[6727]	26/05/19	780	782	765	780	+3	+0.39	799,100	-
[6727]	26/05/18	765	792	765	777	+22	+2.91	650,300	-
[6727]	26/05/15	750	766	746	755	+9	+1.21	442,200	-
[6727]	26/05/14	761	770	738	746	-18	-2.36	905,800	-
[6727]	26/05/13	758	782	752	764	+36	+4.95	1,044,300	-
[6727]	26/05/12	746	751	721	728	-20	-2.67	422,100	-
[6727]	26/05/11	754	765	748	748	-4	-0.53	390,700	-
[6727]	26/05/08	728	753	726	752	+16	+2.17	582,900	-
[6727]	26/05/07	714	738	708	736	+21	+2.94	653,700	-
[6727]	26/05/01	721	721	708	715	-2	-0.28	301,100	-
[6727]	26/04/30	718	720	713	717	-6	-0.83	549,900	-
[6727]	26/04/28	723	725	716	723	+4	+0.56	393,200	-
[6727]	26/04/27	746	746	718	719	-27	-3.62	506,500	-
[6727]	26/04/24	749	753	742	746	-4	-0.53	325,100	-
[6727]	26/04/23	755	758	736	750	-13	-1.70	580,200	-
[6727]	26/04/22	781	783	763	763	-27	-3.42	373,600	-
[6727]	26/04/21	792	799	788	790	0	0.00	346,600	-
[6727]	26/04/20	795	796	782	790	+5	+0.64	610,200	-
[6727]	26/04/17	784	793	783	785	-11	-1.38	347,400	-
[6727]	26/04/16	779	802	779	796	+26	+3.38	433,700	-
[6727]	26/04/15	779	786	767	770	+1	+0.13	264,700	-
[6727]	26/04/14	778	779	768	769	-3	-0.39	302,900	-
[6727]	26/04/13	783	783	765	772	-6	-0.77	355,500	-
[6727]	26/04/10	790	796	778	778	-12	-1.52	246,700	-
[6727]	26/04/09	803	806	789	790	-17	-2.11	294,900	-
[6727]	26/04/08	803	808	798	807	+25	+3.20	293,100	-
[6727]	26/04/07	787	789	776	782	+3	+0.39	231,500	-
[6727]	26/04/06	775	791	775	779	+2	+0.26	332,000	-
[6727]	26/04/03	784	786	771	777	+8	+1.04	290,800	-
[6727]	26/04/02	777	792	761	769	-5	-0.65	429,700	-
[6727]	26/04/01	770	776	759	774	+34	+4.59	417,200	-
[6727]	26/03/31	720	747	717	740	+8	+1.09	694,300	-
[6727]	26/03/30	713	732	709	732	-26	-3.43	591,400	-
[6727]	26/03/27	750	764	749	758	-1	-0.13	431,300	-
[6727]	26/03/26	772	773	747	759	-6	-0.78	406,800	-
[6727]	26/03/25	764	768	751	765	+26	+3.52	375,600	-
[6727]	26/03/24	750	754	737	739	+11	+1.51	285,900	-
[6727]	26/03/23	731	736	720	728	-34	-4.46	467,900	-
[6727]	26/03/19	775	779	760	762	-25	-3.18	531,600	-
[6727]	26/03/18	772	788	771	787	+21	+2.74	315,900	-
[6727]	26/03/17	777	778	764	766	+3	+0.39	265,800	-
[6727]	26/03/16	759	771	759	763	+3	+0.39	258,800	-
[6727]	26/03/13	754	767	754	760	-8	-1.04	319,700	-
[6727]	26/03/12	784	793	765	768	-25	-3.15	356,500	-
[6727]	26/03/11	798	811	793	793	-5	-0.63	204,800	-
[6727]	26/03/10	791	804	789	798	+30	+3.91	356,800	-
[6727]	26/03/09	760	776	751	768	-50	-6.11	604,100	-
[6727]	26/03/06	804	819	798	818	+3	+0.37	312,300	-
[6727]	26/03/05	821	837	810	815	+37	+4.76	478,300	-
[6727]	26/03/04	786	792	768	778	-29	-3.59	804,900	-
[6727]	26/03/03	844	847	800	807	-45	-5.28	594,700	-
[6727]	26/03/02	852	858	840	852	-25	-2.85	370,600	-
[6727]	26/02/27	846	878	846	877	+28	+3.30	1,355,500	-
[6727]	26/02/26	870	873	843	849	-21	-2.41	628,700	-
[6727]	26/02/25	854	879	854	870	+23	+2.72	938,100	-
[6727]	26/02/24	845	860	839	847	-2	-0.24	423,400	-
[6727]	26/02/20	859	867	847	849	-17	-1.96	384,300	-
[6727]	26/02/19	866	874	862	866	0	0.00	401,800	-
[6727]	26/02/18	844	876	839	866	+35	+4.21	704,500	-
[6727]	26/02/17	831	835	820	831	-9	-1.07	392,500	-
[6727]	26/02/16	863	863	834	840	-23	-2.67	450,800	-
[6727]	26/02/13	872	879	852	863	-16	-1.82	391,800	-
[6727]	26/02/12	881	890	877	879	-4	-0.45	401,200	-
[6727]	26/02/10	872	892	870	883	+21	+2.44	515,800	-
[6727]	26/02/09	874	875	861	862	+3	+0.35	421,200	-
[6727]	26/02/06	850	870	848	859	+9	+1.06	403,000	-
[6727]	26/02/05	867	872	850	850	-7	-0.82	505,700	-
[6727]	26/02/04	821	858	821	857	+35	+4.26	704,100	-
[6727]	26/02/03	826	829	815	822	+2	+0.24	590,100	-
[6727]	26/02/02	833	837	806	820	+74	+9.92	1,362,500	-
[6727]	26/01/30	763	765	746	746	-8	-1.06	711,300	-
[6727]	26/01/29	762	767	754	754	-9	-1.18	311,700	-
[6727]	26/01/28	765	769	756	763	-4	-0.52	331,600	-
[6727]	26/01/27	766	775	761	767	-5	-0.65	421,400	-
[6727]	26/01/26	780	783	768	772	-33	-4.10	610,700	-
[6727]	26/01/23	814	814	803	805	-1	-0.12	250,300	-
[6727]	26/01/22	799	810	797	806	+12	+1.51	212,600	-
[6727]	26/01/21	790	798	785	794	0	0.00	248,500	-
[6727]	26/01/20	806	806	794	794	-18	-2.22	302,200	-
[6727]	26/01/19	815	815	799	812	-6	-0.73	293,000	-
[6727]	26/01/16	830	837	812	818	-13	-1.56	312,300	-
[6727]	26/01/15	825	832	824	831	+2	+0.24	287,600	-
[6727]	26/01/14	820	839	820	829	+16	+1.97	335,900	-
[6727]	26/01/13	814	820	805	813	+18	+2.26	350,100	-
[6727]	26/01/09	805	809	793	795	-13	-1.61	278,400	-
[6727]	26/01/08	809	823	806	808	-1	-0.12	319,400	-
[6727]	26/01/07	797	809	793	809	+4	+0.50	586,700	-
[6727]	26/01/06	800	807	798	805	+10	+1.26	382,700	-
[6727]	26/01/05	804	808	787	795	-14	-1.73	367,600	-
[6727]	25/12/30	813	814	805	809	-4	-0.49	192,500	-
[6727]	25/12/29	811	813	805	813	+3	+0.37	242,800	-
[6727]	25/12/26	806	812	802	810	+4	+0.50	222,600	-
[6727]	25/12/25	800	806	795	806	+7	+0.88	147,500	-
[6727]	25/12/24	805	810	798	799	-13	-1.60	235,800	-
[6727]	25/12/23	806	812	806	812	+1	+0.12	212,600	-
[6727]	25/12/22	813	815	804	811	+6	+0.75	307,800	-
[6727]	25/12/19	795	808	795	805	+5	+0.63	208,500	-
[6727]	25/12/18	800	803	793	800	-1	-0.12	303,800	-
[6727]	25/12/17	796	808	792	801	+13	+1.65	313,200	-
[6727]	25/12/16	791	795	780	788	-2	-0.25	391,600	-
[6727]	25/12/15	784	793	783	790	+3	+0.38	238,600	-
[6727]	25/12/12	796	798	781	787	-4	-0.51	255,200	-
[6727]	25/12/11	802	804	790	791	-5	-0.63	209,200	-
[6727]	25/12/10	810	816	796	796	-14	-1.73	294,500	-
[6727]	25/12/09	809	814	806	810	-3	-0.37	244,500	-
[6727]	25/12/08	810	815	807	813	+8	+0.99	293,200	-
[6727]	25/12/05	802	808	800	805	-11	-1.35	366,000	-
[6727]	25/12/04	800	816	800	816	+9	+1.12	239,100	-
[6727]	25/12/03	825	827	806	807	-7	-0.86	451,400	-
[6727]	25/12/02	829	829	811	814	-19	-2.28	313,700	-
[6727]	25/12/01	848	852	829	833	-7	-0.83	301,300	-
[6727]	25/11/28	832	844	828	840	+10	+1.20	333,600	-
[6727]	25/11/27	820	831	820	830	+14	+1.72	311,900	-
[6727]	25/11/26	815	820	811	816	+12	+1.49	243,300	-
[6727]	25/11/25	801	813	796	804	+12	+1.52	244,300	-
[6727]	25/11/21	780	796	780	792	-2	-0.25	298,900	-
[6727]	25/11/20	800	802	786	794	+18	+2.32	268,400	-
[6727]	25/11/19	780	781	760	776	-10	-1.27	450,300	-
[6727]	25/11/18	801	808	786	786	-23	-2.84	521,900	-
[6727]	25/11/17	801	812	796	809	+8	+1.00	283,700	-
[6727]	25/11/14	786	807	786	801	0	0.00	251,000	-
[6727]	25/11/13	799	804	796	801	+4	+0.50	199,600	-
[6727]	25/11/12	787	800	785	797	+12	+1.53	244,100	-
[6727]	25/11/11	796	796	779	785	-5	-0.63	259,600	-
[6727]	25/11/10	781	790	774	790	+11	+1.41	358,200	-
[6727]	25/11/07	780	782	769	779	-9	-1.14	338,800	-
[6727]	25/11/06	798	798	783	788	+3	+0.38	389,700	-
[6727]	25/11/05	799	804	755	785	-29	-3.56	693,700	-
[6727]	25/11/04	793	824	790	814	-24	-2.86	850,300	-
[6727]	25/10/31	834	843	823	838	+5	+0.60	446,600	-
[6727]	25/10/30	829	842	824	833	+11	+1.34	1,093,000	-
[6727]	25/10/29	842	842	821	822	-11	-1.32	358,500	-
[6727]	25/10/28	849	849	827	833	-24	-2.80	377,200	-
[6727]	25/10/27	845	858	842	857	+12	+1.42	354,600	-
[6727]	25/10/24	836	847	836	845	+9	+1.08	324,000	-
[6727]	25/10/23	818	836	816	836	+6	+0.72	394,500	-
[6727]	25/10/22	838	840	822	830	-5	-0.60	421,200	-
[6727]	25/10/21	830	850	826	835	+20	+2.45	1,039,300	-
[6727]	25/10/20	796	815	792	815	+27	+3.43	369,500	-
[6727]	25/10/17	800	801	787	788	-22	-2.72	366,300	-
[6727]	25/10/16	832	833	805	810	+18	+2.27	565,800	-
[6727]	25/10/15	786	793	781	792	+12	+1.54	279,100	-
[6727]	25/10/14	792	804	773	780	-35	-4.29	508,400	-
[6727]	25/10/10	828	828	813	815	-24	-2.86	464,400	-
[6727]	25/10/09	835	845	831	839	-2	-0.24	432,700	-
[6727]	25/10/08	847	854	836	841	-5	-0.59	390,500	-
[6727]	25/10/07	856	858	842	846	-10	-1.17	405,500	-
[6727]	25/10/06	866	869	849	856	+8	+0.94	654,100	-
[6727]	25/10/03	841	853	839	848	+7	+0.83	418,500	-
[6727]	25/10/02	824	845	823	841	+18	+2.19	574,900	-
[6727]	25/10/01	815	827	807	823	+4	+0.49	837,900	-
[6727]	25/09/30	822	826	815	819	-1	-0.12	432,500	-
[6727]	25/09/29	828	830	809	820	-10	-1.20	433,500	-
[6727]	25/09/26	815	833	815	830	+16	+1.97	661,800	-
[6727]	25/09/25	806	818	795	814	+9	+1.12	591,000	-
[6727]	25/09/24	800	810	799	805	+10	+1.26	432,400	-
[6727]	25/09/22	787	806	784	795	+8	+1.02	514,300	-
[6727]	25/09/19	798	804	779	787	-9	-1.13	569,400	-
[6727]	25/09/18	780	799	774	796	+16	+2.05	473,100	-
[6727]	25/09/17	786	791	773	780	0	0.00	725,100	-
[6727]	25/09/16	761	787	759	780	+22	+2.90	520,700	-
[6727]	25/09/12	760	767	755	758	+2	+0.26	519,900	-
[6727]	25/09/11	755	759	751	756	-1	-0.13	313,000	-
[6727]	25/09/10	758	761	747	757	-3	-0.39	363,400	-
[6727]	25/09/09	770	776	757	760	-10	-1.30	425,900	-
[6727]	25/09/08	765	770	762	770	+8	+1.05	404,100	-
[6727]	25/09/05	754	762	750	762	+5	+0.66	337,700	-