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
[6731]	26/10/29	67	69	66	68	+1.0	+1.49	88,000	1,093,773,312
[6731]	26/10/28	67	68	66	67	0	+0.00	79,800	1,077,688,448
[6731]	26/10/27	67	70	67	67	0	+0.00	185,000	1,077,688,448
[6731]	26/10/26	68	69	66	67	-3.0	-4.29	231,200	1,077,688,448
[6731]	26/10/23	72	73	68	70	-5.0	-6.67	308,100	1,125,943,168
[6731]	26/10/22	78	78	72	75	-2.0	-2.60	337,200	1,206,367,616
[6731]	26/10/21	78	81	77	77	-2.0	-2.53	225,800	1,238,537,472
[6731]	26/10/20	80	81	79	79	-2.0	-2.47	142,700	1,270,707,200
[6731]	26/10/19	82	82	80	81	-1.0	-1.22	64,900	1,302,877,056
[6731]	26/10/16	80	82	80	82	+1.0	+1.23	66,300	1,318,961,920
[6731]	26/10/15	82	83	80	81	-3.0	-3.57	125,900	1,302,877,056
[6731]	26/10/14	85	86	83	84	-2.0	-2.33	103,700	1,351,131,776
[6731]	26/10/13	89	89	84	86	-3.0	-3.37	151,500	1,383,301,632
[6731]	26/10/09	93	94	84	89	-6.0	-6.32	392,800	1,431,556,224
[6731]	26/10/08	95	97	94	95	0	+0.00	104,900	1,528,065,664
[6731]	26/10/07	99	99	95	95	-5.0	-5.00	194,500	1,528,065,664
[6731]	26/10/06	100	100	99	100	0	+0.00	29,300	1,608,490,240
[6731]	26/10/05	99	100	99	100	+1.0	+1.01	28,700	1,608,490,240
[6731]	26/10/02	98	100	98	99	-1.0	-1.00	109,300	1,592,405,248
[6731]	26/10/01	98	101	98	100	+2.0	+2.04	85,100	1,608,490,240
[6731]	26/09/30	98	100	98	98	-1.0	-1.01	69,100	1,576,320,384
[6731]	26/09/29	98	100	97	99	-4.0	-3.88	122,600	1,592,405,248
[6731]	26/09/28	104	104	100	103	+2.0	+1.98	138,100	1,656,744,960
[6731]	26/09/25	102	103	100	101	0	+0.00	45,400	1,624,575,104
[6731]	26/09/24	99	102	99	101	+2.0	+2.02	55,200	1,624,575,104
[6731]	26/09/18	100	102	99	99	-2.0	-1.98	91,200	1,592,405,248
[6731]	26/09/17	103	104	101	101	-2.0	-1.94	17,500	1,624,575,104
[6731]	26/09/16	100	104	100	103	+3.0	+3.00	103,400	1,656,744,960
[6731]	26/09/15	99	101	99	100	0	+0.00	56,300	1,608,490,240
[6731]	26/09/14	103	104	99	100	-3.0	-2.91	181,000	1,608,490,240
[6731]	26/09/11	104	104	103	103	-2.0	-1.90	18,500	1,656,744,960
[6731]	26/09/10	104	105	102	105	0	+0.00	98,000	1,688,914,688
[6731]	26/09/09	105	106	105	105	-1.0	-0.94	81,200	1,688,914,688
[6731]	26/09/08	107	107	105	106	-1.0	-0.93	71,200	1,704,999,552
[6731]	26/09/07	107	107	105	107	-1.0	-0.93	72,600	1,721,084,544
[6731]	26/09/04	106	108	106	108	+2.0	+1.89	51,900	1,737,169,408
[6731]	26/09/03	106	107	105	106	+1.0	+0.95	37,100	1,704,999,552
[6731]	26/09/02	106	107	105	105	-1.0	-0.94	81,100	1,688,914,688
[6731]	26/09/01	106	107	106	106	0	+0.00	14,200	1,704,999,552
[6731]	26/08/31	107	107	106	106	0	+0.00	22,000	1,704,999,552
[6731]	26/08/28	107	108	105	106	-1.0	-0.93	97,300	1,704,999,552
[6731]	26/08/27	107	109	107	107	0	+0.00	56,100	1,721,084,544
[6731]	26/08/26	108	109	107	107	-1.0	-0.93	41,900	1,721,084,544
[6731]	26/08/25	108	109	107	108	0	+0.00	50,600	1,737,169,408
[6731]	26/08/24	109	110	108	108	-1.0	-0.92	30,300	1,737,169,408
[6731]	26/08/21	109	110	108	109	0	+0.00	55,200	1,753,254,272
[6731]	26/08/20	109	110	107	109	+2.0	+1.87	85,900	1,756,227,072
[6731]	26/08/19	108	108	107	107	-2.0	-1.83	66,100	1,724,002,688
[6731]	26/08/18	109	110	108	109	+1.0	+0.93	21,600	1,756,227,072
[6731]	26/08/17	113	113	106	108	-7.0	-6.09	157,600	1,740,114,944
[6731]	26/08/14	107	115	107	115	+7.0	+6.48	239,800	1,852,900,096
[6731]	26/08/13	107	109	107	108	+2.0	+1.89	53,900	1,740,114,944
[6731]	26/08/12	108	110	105	106	0	+0.00	200,400	1,707,890,560
[6731]	26/08/10	109	109	106	106	+1.0	+0.95	73,800	1,707,890,560
[6731]	26/08/07	107	107	105	105	-2.0	-1.87	100,600	1,691,778,432
[6731]	26/08/06	107	109	106	107	-2.0	-1.83	94,100	1,724,002,688
[6731]	26/08/05	109	110	108	109	+2.0	+1.87	72,200	1,756,227,072
[6731]	26/08/04	105	109	105	107	+1.0	+0.94	77,900	1,724,002,688
[6731]	26/08/03	106	108	104	106	0	+0.00	65,800	1,707,890,560
[6731]	26/07/31	107	107	104	106	+2.0	+1.92	111,300	1,707,890,560
[6731]	26/07/30	104	107	103	104	0	+0.00	98,400	1,675,666,176
[6731]	26/07/29	110	110	104	104	-5.0	-4.59	274,000	1,675,666,176
[6731]	26/07/28	113	113	106	109	-4.0	-3.54	200,400	1,756,227,072
[6731]	26/07/27	107	114	107	113	+6.0	+5.61	176,800	1,820,675,712
[6731]	26/07/24	106	108	106	107	-1.0	-0.93	41,200	1,724,002,688
[6731]	26/07/23	108	110	106	108	-1.0	-0.92	100,200	1,740,114,944
[6731]	26/07/22	110	110	107	109	0	+0.00	73,800	1,756,227,072
[6731]	26/07/21	107	110	107	109	+2.0	+1.87	65,900	1,756,227,072
[6731]	26/07/17	113	113	106	107	-6	-5.31	335,700	-
[6731]	26/07/16	118	119	112	113	-5	-4.24	165,600	-
[6731]	26/07/15	115	119	115	118	+4	+3.51	145,000	-
[6731]	26/07/14	117	118	114	114	-3	-2.56	100,400	-
[6731]	26/07/13	121	123	115	117	-4	-3.31	216,900	-
[6731]	26/07/10	115	123	115	121	+5	+4.31	287,300	-
[6731]	26/07/09	116	117	113	116	0	0.00	225,800	-
[6731]	26/07/08	116	118	113	116	-2	-1.69	328,400	-
[6731]	26/07/07	123	135	118	118	-5	-4.07	1,592,900	-
[6731]	26/07/06	124	127	119	123	-1	-0.81	506,500	-
[6731]	26/07/03	112	127	112	124	+9	+7.83	935,200	-
[6731]	26/07/02	103	123	103	115	+11	+10.58	2,163,500	-
[6731]	26/07/01	102	105	99	104	+3	+2.97	220,400	-
[6731]	26/06/30	101	101	98	101	0	0.00	102,600	-
[6731]	26/06/29	97	103	97	101	+4	+4.12	333,700	-
[6731]	26/06/26	98	104	96	97	-3	-3.00	533,700	-
[6731]	26/06/25	100	112	99	100	0	0.00	979,200	-
[6731]	26/06/24	103	104	100	100	0	0.00	310,500	-
[6731]	26/06/23	103	104	100	100	-4	-3.85	342,400	-
[6731]	26/06/22	104	109	102	104	+1	+0.97	382,500	-
[6731]	26/06/19	106	108	102	103	-3	-2.83	628,600	-
[6731]	26/06/18	117	146	106	106	-12	-10.17	5,206,400	-
[6731]	26/06/17	116	123	113	118	+4	+3.51	540,800	-
[6731]	26/06/16	126	127	112	114	-15	-11.63	1,268,300	-
[6731]	26/06/15	135	136	124	129	-19	-12.84	2,101,400	-
[6731]	26/06/12	122	173	121	148	+25	+20.33	9,742,900	-
[6731]	26/06/11	121	124	118	123	+1	+0.82	215,900	-
[6731]	26/06/10	126	127	119	122	-5	-3.94	286,800	-
[6731]	26/06/09	135	135	126	127	-4	-3.05	225,300	-
[6731]	26/06/08	136	136	130	131	-5	-3.68	190,300	-
[6731]	26/06/05	135	140	135	136	0	0.00	211,300	-
[6731]	26/06/04	140	140	136	136	-4	-2.86	54,100	-
[6731]	26/06/03	138	142	136	140	-1	-0.71	110,500	-
[6731]	26/06/02	138	142	135	141	+3	+2.17	163,700	-
[6731]	26/06/01	141	143	138	138	-4	-2.82	148,200	-
[6731]	26/05/29	145	146	142	142	-3	-2.07	140,500	-
[6731]	26/05/28	148	152	142	145	-2	-1.36	187,100	-
[6731]	26/05/27	145	147	141	147	+3	+2.08	200,600	-
[6731]	26/05/26	148	148	144	144	-1	-0.69	102,200	-
[6731]	26/05/25	150	150	143	145	-4	-2.68	164,900	-
[6731]	26/05/22	144	149	143	149	+5.0	+3.47	204,100	-
[6731]	26/05/21	144	147	144	144	-1.0	-0.69	84,900	-
[6731]	26/05/20	151	151	143	145	-4.0	-2.68	186,800	-
[6731]	26/05/19	143	159	141	149	+6.0	+4.20	455,000	-
[6731]	26/05/18	156	156	142	143	-9.0	-5.92	352,800	-
[6731]	26/05/15	154	155	150	152	-2.0	-1.30	230,700	-
[6731]	26/05/14	151	158	151	154	+1.0	+0.65	201,300	-
[6731]	26/05/13	154	155	151	153	-1.0	-0.65	187,000	-
[6731]	26/05/12	168	168	152	154	-14.0	-8.33	548,200	-
[6731]	26/05/11	176	176	168	168	-6.0	-3.45	217,900	-
[6731]	26/05/08	170	176	168	174	+5.0	+2.96	270,000	-
[6731]	26/05/07	170	172	167	169	-1.0	-0.59	119,900	-
[6731]	26/05/01	164	173	164	170	+5.0	+3.03	209,500	-
[6731]	26/04/30	173	173	163	165	-7.0	-4.07	307,800	-
[6731]	26/04/28	174	177	170	172	-2.0	-1.15	292,900	-
[6731]	26/04/27	182	182	173	174	-5	-2.79	332,100	-
[6731]	26/04/24	183	183	178	179	-1	-0.56	177,100	-
[6731]	26/04/23	187	188	177	180	-7	-3.74	507,200	-
[6731]	26/04/22	188	191	186	187	-1	-0.53	264,400	-
[6731]	26/04/21	198	199	187	188	-7	-3.59	534,200	-
[6731]	26/04/20	193	198	193	195	+2	+1.04	349,700	-
[6731]	26/04/17	193	198	189	193	-1	-0.52	418,300	-
[6731]	26/04/16	193	198	189	194	+4	+2.11	531,200	-
[6731]	26/04/15	190	195	189	190	-2	-1.04	532,800	-
[6731]	26/04/14	197	199	192	192	-3	-1.54	321,100	-
[6731]	26/04/13	194	208	194	195	+1	+0.52	516,100	-
[6731]	26/04/10	200	203	193	194	-6	-3.00	440,300	-
[6731]	26/04/09	210	210	200	200	-12	-5.66	569,600	-
[6731]	26/04/08	211	218	206	212	+1	+0.47	609,400	-
[6731]	26/04/07	198	213	196	211	+14	+7.11	1,102,300	-
[6731]	26/04/06	210	220	197	197	-9	-4.37	900,500	-
[6731]	26/04/03	207	225	201	206	-5	-2.37	932,100	-
[6731]	26/04/02	250	250	205	211	-37	-14.92	1,759,900	-
[6731]	26/04/01	269	274	245	248	-13	-4.98	1,004,000	-
[6731]	26/03/31	290	291	250	261	-32	-10.92	1,121,400	-
[6731]	26/03/30	327	345	290	293	-77	-20.81	1,553,700	-
[6731]	26/03/27	360	380	340	370	-10	-2.63	457,930	-
[6731]	26/03/26	420	440	380	380	-10	-2.56	602,180	-
[6731]	26/03/25	390	400	380	390	0	0.00	310,130	-
[6731]	26/03/24	410	410	390	390	-10	-2.50	243,130	-
[6731]	26/03/23	410	420	390	400	-30	-6.98	436,060	-
[6731]	26/03/19	450	470	420	430	-30	-6.52	777,200	-
[6731]	26/03/18	500	560	450	460	+10	+2.22	2,829,370	-
[6731]	26/03/17	440	680	410	450	+20	+4.65	3,797,670	-
[6731]	26/03/16	440	470	420	430	-10	-2.27	282,120	-
[6731]	26/03/13	530	540	440	440	-90	-16.98	750,420	-
[6731]	26/03/12	440	550	430	530	+100	+23.26	1,225,140	-
[6731]	26/03/11	440	440	420	430	-10	-2.27	60,210	-
[6731]	26/03/10	430	450	420	440	+10	+2.33	169,000	-
[6731]	26/03/09	410	430	400	430	+20	+4.88	160,830	-
[6731]	26/03/06	410	430	410	410	-10	-2.38	90,180	-
[6731]	26/03/05	410	420	410	420	+10	+2.44	28,560	-
[6731]	26/03/04	420	420	400	410	-20	-4.65	127,820	-
[6731]	26/03/03	430	440	420	430	0	0.00	75,820	-
[6731]	26/03/02	430	430	420	430	0	0.00	55,870	-
[6731]	26/02/27	420	450	410	430	+10	+2.38	166,320	-
[6731]	26/02/26	410	430	400	420	+10	+2.44	164,180	-
[6731]	26/02/25	380	420	380	410	+30	+7.89	170,640	-
[6731]	26/02/24	400	400	380	380	-20	-5.00	136,100	-
[6731]	26/02/20	400	410	390	400	-10	-2.44	112,060	-
[6731]	26/02/19	410	420	410	410	0	0.00	81,580	-
[6731]	26/02/18	41	42	40	41	0	0.00	957,000	-
[6731]	26/02/17	40	41	40	41	+1	+2.50	851,900	-
[6731]	26/02/16	42	43	40	40	-4	-9.09	2,698,700	-
[6731]	26/02/13	43	48	43	44	+2	+4.76	6,341,800	-
[6731]	26/02/12	41	44	41	42	+1	+2.44	1,617,000	-
[6731]	26/02/10	39	41	39	41	+2	+5.13	1,685,100	-
[6731]	26/02/09	40	41	39	39	+1	+2.63	1,462,200	-
[6731]	26/02/06	38	40	38	38	0	0.00	1,192,100	-
[6731]	26/02/05	39	39	38	38	-1	-2.56	1,612,200	-
[6731]	26/02/04	40	41	39	39	-2	-4.88	1,507,300	-
[6731]	26/02/03	40	41	38	41	-2	-4.65	4,625,000	-
[6731]	26/02/02	43	45	42	43	0	0.00	2,942,100	-
[6731]	26/01/30	43	44	42	43	-1	-2.27	2,452,700	-
[6731]	26/01/29	46	46	44	44	-2	-4.35	2,485,900	-
[6731]	26/01/28	48	48	45	46	-3	-6.12	3,661,700	-
[6731]	26/01/27	50	50	48	49	-2	-3.92	3,712,500	-
[6731]	26/01/26	52	52	50	51	-2	-3.77	2,238,700	-
[6731]	26/01/23	52	55	51	53	+1	+1.92	4,975,600	-
[6731]	26/01/22	51	58	50	52	+2	+4.00	8,232,500	-
[6731]	26/01/21	51	52	50	50	0	0.00	2,810,800	-
[6731]	26/01/20	52	52	50	50	-2	-3.85	1,901,400	-
[6731]	26/01/19	49	52	48	52	+3	+6.12	2,800,200	-
[6731]	26/01/16	52	53	48	49	-1	-2.00	4,288,500	-
[6731]	26/01/15	48	50	46	50	+2	+4.17	4,344,000	-
[6731]	26/01/14	49	50	47	48	-3	-5.88	5,149,500	-
[6731]	26/01/13	57	57	50	51	-4	-7.27	7,896,100	-
[6731]	26/01/09	49	57	47	55	+7	+14.58	14,614,800	-
[6731]	26/01/08	47	53	46	48	-1	-2.04	10,460,500	-
[6731]	26/01/07	57	61	48	49	-1	-2.00	28,234,800	-
[6731]	26/01/06	37	53	36	50	+14	+38.89	36,009,000	-
[6731]	26/01/05	36	36	34	36	+2	+5.88	1,693,500	-
[6731]	25/12/30	34	37	32	34	+1	+3.03	5,668,900	-
[6731]	25/12/29	33	34	33	33	0	0.00	1,067,400	-
[6731]	25/12/26	34	34	33	33	-1	-2.94	2,893,900	-
[6731]	25/12/25	34	35	33	34	0	0.00	1,861,300	-
[6731]	25/12/24	34	35	33	34	0	0.00	3,931,100	-
[6731]	25/12/23	33	34	33	34	+1	+3.03	531,500	-
[6731]	25/12/22	34	35	33	33	-1	-2.94	1,147,500	-
[6731]	25/12/19	33	34	33	34	0	0.00	579,600	-
[6731]	25/12/18	34	35	33	34	-1	-2.86	1,819,600	-
[6731]	25/12/17	37	37	35	35	-2	-5.41	1,440,600	-
[6731]	25/12/16	38	38	36	37	-1	-2.63	1,544,000	-
[6731]	25/12/15	38	39	38	38	0	0.00	415,500	-
[6731]	25/12/12	38	39	38	38	-1	-2.56	675,200	-
[6731]	25/12/11	40	40	38	39	-1	-2.50	563,400	-
[6731]	25/12/10	39	40	38	40	+1	+2.56	923,100	-
[6731]	25/12/09	39	40	38	39	-1	-2.50	1,022,100	-
[6731]	25/12/08	40	40	39	40	0	0.00	558,800	-
[6731]	25/12/05	40	40	38	40	+1	+2.56	947,600	-
[6731]	25/12/04	40	41	39	39	0	0.00	1,985,200	-
[6731]	25/12/03	40	41	38	39	-1	-2.50	2,197,500	-
[6731]	25/12/02	42	43	40	40	-3	-6.98	1,645,700	-
[6731]	25/12/01	43	44	41	43	0	0.00	1,454,300	-
[6731]	25/11/28	42	44	41	43	+2	+4.88	3,080,900	-
[6731]	25/11/27	44	44	40	41	-1	-2.38	3,368,800	-
[6731]	25/11/26	40	46	40	42	+5	+13.51	13,873,300	-
[6731]	25/11/25	37	37	36	37	0	0.00	711,700	-
[6731]	25/11/21	37	38	36	37	-1	-2.63	2,925,700	-
[6731]	25/11/20	39	39	38	38	0	0.00	552,800	-
[6731]	25/11/19	39	39	38	38	-1	-2.56	726,400	-
[6731]	25/11/18	39	40	38	39	0	0.00	1,156,400	-
[6731]	25/11/17	42	43	39	39	-3	-7.14	2,564,500	-
[6731]	25/11/14	42	43	41	42	-1	-2.33	857,700	-
[6731]	25/11/13	42	43	41	43	+1	+2.38	711,700	-
[6731]	25/11/12	42	43	41	42	+1	+2.44	1,270,900	-
[6731]	25/11/11	41	42	40	41	-1	-2.38	425,600	-
[6731]	25/11/10	42	42	40	42	0	0.00	1,316,100	-
[6731]	25/11/07	43	43	41	42	-2	-4.55	1,127,800	-
[6731]	25/11/06	44	44	42	44	0	0.00	677,400	-
[6731]	25/11/05	40	45	40	44	+4	+10.00	2,489,200	-
[6731]	25/11/04	41	42	40	40	-2	-4.76	597,500	-
[6731]	25/10/31	40	42	39	42	+2	+5.00	1,167,200	-
[6731]	25/10/30	40	41	39	40	0	0.00	1,029,200	-
[6731]	25/10/29	41	42	39	40	-2	-4.76	1,506,000	-
[6731]	25/10/28	41	43	41	42	+1	+2.44	744,100	-
[6731]	25/10/27	43	43	41	41	-2	-4.65	995,700	-
[6731]	25/10/24	43	43	42	43	0	0.00	560,300	-
[6731]	25/10/23	47	47	42	43	-3	-6.52	3,320,400	-
[6731]	25/10/22	43	46	43	46	+2	+4.55	1,754,100	-
[6731]	25/10/21	42	45	42	44	+2	+4.76	2,703,300	-
[6731]	25/10/20	40	42	40	42	+2	+5.00	876,600	-
[6731]	25/10/17	42	42	39	40	-2	-4.76	1,462,300	-
[6731]	25/10/16	42	43	41	42	0	0.00	582,000	-
[6731]	25/10/15	40	42	40	42	+2	+5.00	1,237,500	-
[6731]	25/10/14	41	42	40	40	-2	-4.76	1,807,200	-
[6731]	25/10/10	43	43	42	42	-1	-2.33	338,500	-
[6731]	25/10/09	43	44	42	43	0	0.00	632,600	-
[6731]	25/10/08	45	45	42	43	-2	-4.44	1,421,300	-
[6731]	25/10/07	44	45	43	45	+2	+4.65	1,117,100	-
[6731]	25/10/06	44	45	42	43	-1	-2.27	2,374,500	-
[6731]	25/10/03	42	45	41	44	+2	+4.76	1,770,900	-
[6731]	25/10/02	41	43	41	42	0	0.00	2,792,900	-
[6731]	25/10/01	44	45	41	42	-2	-4.55	1,939,300	-
[6731]	25/09/30	46	46	42	44	-2	-4.35	5,180,700	-
[6731]	25/09/29	49	49	46	46	-4	-8.00	3,997,300	-
[6731]	25/09/26	51	52	49	50	+1	+2.04	1,329,900	-
[6731]	25/09/25	49	51	49	49	0	0.00	2,190,600	-
[6731]	25/09/24	51	55	49	49	-2	-3.92	4,990,800	-
[6731]	25/09/22	52	53	51	51	-1	-1.92	1,716,500	-
[6731]	25/09/19	50	54	50	52	0	0.00	3,388,200	-
[6731]	25/09/18	55	55	51	52	-3	-5.45	2,858,700	-
[6731]	25/09/17	56	56	54	55	-1	-1.79	2,041,200	-
[6731]	25/09/16	55	59	53	56	0	0.00	4,027,800	-
[6731]	25/09/12	52	57	49	56	+3	+5.66	10,510,400	-
[6731]	25/09/11	55	55	52	53	-2	-3.64	2,979,000	-
[6731]	25/09/10	53	55	52	55	+1	+1.85	5,211,900	-
[6731]	25/09/09	60	61	54	54	-6	-10.00	4,725,700	-
[6731]	25/09/08	59	60	58	60	+1	+1.69	2,602,100	-
[6731]	25/09/05	59	60	56	59	0	0.00	5,668,000	-