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
[6740]	26/10/29	30	30	29	29	0	+0.00	22,066,000	123,703,500,800
[6740]	26/10/28	30	31	29	29	-1.0	-3.33	10,238,200	123,703,500,800
[6740]	26/10/27	30	31	29	30	0	+0.00	11,802,100	127,969,132,544
[6740]	26/10/26	29	32	29	30	+1.0	+3.45	24,333,100	127,969,132,544
[6740]	26/10/23	29	31	29	29	-1.0	-3.33	23,249,500	123,703,500,800
[6740]	26/10/22	33	33	30	30	-3.0	-9.09	19,492,300	127,969,132,544
[6740]	26/10/21	32	34	32	33	+2.0	+6.45	15,659,400	140,766,052,352
[6740]	26/10/20	32	34	31	31	-1.0	-3.12	21,730,800	132,234,772,480
[6740]	26/10/19	34	35	32	32	-3.0	-8.57	20,291,600	136,500,412,416
[6740]	26/10/16	34	36	34	35	+1.0	+2.94	12,971,500	149,297,332,224
[6740]	26/10/15	36	37	33	34	-3.0	-8.11	26,316,300	145,031,692,288
[6740]	26/10/14	37	38	36	37	0	+0.00	18,128,100	157,828,595,712
[6740]	26/10/13	39	39	37	37	-2.0	-5.13	16,896,600	157,828,595,712
[6740]	26/10/09	39	40	38	39	-1.0	-2.50	10,060,300	166,359,875,584
[6740]	26/10/08	41	42	39	40	-1.0	-2.44	7,769,500	170,625,515,520
[6740]	26/10/07	40	41	37	41	-1.0	-2.38	43,587,500	174,891,155,456
[6740]	26/10/06	46	46	42	42	-3.0	-6.67	26,655,200	179,156,795,392
[6740]	26/10/05	46	46	45	45	-1.0	-2.17	18,748,800	191,953,698,816
[6740]	26/10/02	49	49	46	46	-3.0	-6.12	28,708,700	196,219,338,752
[6740]	26/10/01	56	57	49	49	-2.0	-3.92	38,465,400	209,016,258,560
[6740]	26/09/30	50	51	50	51	+1.0	+2.00	8,762,700	217,547,538,432
[6740]	26/09/29	50	51	49	50	+1.0	+2.04	7,713,100	213,281,898,496
[6740]	26/09/28	50	51	48	49	-2.0	-3.92	17,676,200	209,016,258,560
[6740]	26/09/25	48	52	48	51	+2.0	+4.08	22,102,700	217,547,538,432
[6740]	26/09/24	49	50	48	49	0	+0.00	6,447,900	209,016,258,560
[6740]	26/09/18	49	49	48	49	-2.0	-3.92	20,875,300	209,016,258,560
[6740]	26/09/17	46	51	46	51	+5.0	+10.87	20,907,000	217,547,538,432
[6740]	26/09/16	46	47	46	46	0	+0.00	2,755,100	196,219,338,752
[6740]	26/09/15	47	47	46	46	0	+0.00	2,233,500	196,219,338,752
[6740]	26/09/14	47	47	46	46	-1.0	-2.13	4,094,600	196,219,338,752
[6740]	26/09/11	47	48	46	47	0	+0.00	12,071,300	200,484,978,688
[6740]	26/09/10	46	47	46	47	+1.0	+2.17	3,342,100	200,484,978,688
[6740]	26/09/09	47	47	46	46	0	+0.00	3,694,500	196,219,338,752
[6740]	26/09/08	47	48	46	46	-1.0	-2.13	10,595,200	196,219,338,752
[6740]	26/09/07	50	51	47	47	0	+0.00	18,660,700	200,484,978,688
[6740]	26/09/04	47	47	46	47	+1.0	+2.17	4,385,400	200,484,978,688
[6740]	26/09/03	47	47	46	46	0	+0.00	4,971,500	196,219,338,752
[6740]	26/09/02	48	48	46	46	-3.0	-6.12	9,352,900	196,219,338,752
[6740]	26/09/01	49	49	48	49	0	+0.00	3,412,300	209,016,258,560
[6740]	26/08/31	47	49	46	49	+3.0	+6.52	16,013,900	209,016,258,560
[6740]	26/08/28	47	48	46	46	-1.0	-2.13	8,670,100	196,219,338,752
[6740]	26/08/27	47	47	46	47	+1.0	+2.17	3,369,700	200,484,978,688
[6740]	26/08/26	47	47	46	46	-1.0	-2.13	3,951,700	196,219,338,752
[6740]	26/08/25	48	48	46	47	0	+0.00	16,171,900	200,484,978,688
[6740]	26/08/24	48	48	47	47	-1.0	-2.08	3,662,800	200,484,978,688
[6740]	26/08/21	48	49	47	48	0	+0.00	11,637,600	204,750,618,624
[6740]	26/08/20	48	49	47	48	+1.0	+2.13	10,926,100	204,750,618,624
[6740]	26/08/19	49	49	47	47	-2.0	-4.08	10,049,700	200,484,978,688
[6740]	26/08/18	49	50	49	49	-1.0	-2.00	4,914,400	209,016,258,560
[6740]	26/08/17	50	50	49	50	0	+0.00	9,062,700	213,281,898,496
[6740]	26/08/14	50	50	49	50	0	+0.00	6,851,300	213,281,898,496
[6740]	26/08/13	49	50	48	50	+1.0	+2.04	7,209,400	213,281,898,496
[6740]	26/08/12	51	51	48	49	-1.0	-2.00	15,614,000	209,016,258,560
[6740]	26/08/10	50	51	49	50	0	+0.00	14,882,100	213,281,898,496
[6740]	26/08/07	48	50	47	50	+2.0	+4.17	10,653,800	213,281,898,496
[6740]	26/08/06	49	50	47	48	-1.0	-2.04	13,294,400	204,750,618,624
[6740]	26/08/05	46	49	46	49	+3.0	+6.52	14,680,500	209,016,258,560
[6740]	26/08/04	47	47	45	46	-1.0	-2.13	11,086,100	196,219,338,752
[6740]	26/08/03	47	47	46	47	-1.0	-2.08	6,675,800	200,484,978,688
[6740]	26/07/31	47	48	46	48	0	+0.00	12,254,900	204,750,618,624
[6740]	26/07/30	44	48	43	48	+4.0	+9.09	30,320,900	204,750,618,624
[6740]	26/07/29	46	47	44	44	-2.0	-4.35	18,349,800	187,688,058,880
[6740]	26/07/28	48	48	46	46	-2.0	-4.17	9,001,700	196,219,338,752
[6740]	26/07/27	47	49	47	48	+1.0	+2.13	15,737,400	204,750,618,624
[6740]	26/07/24	47	47	46	47	0	+0.00	4,158,200	200,484,978,688
[6740]	26/07/23	47	48	46	47	0	+0.00	12,403,800	200,484,978,688
[6740]	26/07/22	50	50	46	47	-1.0	-2.08	17,878,000	200,484,978,688
[6740]	26/07/21	46	49	46	48	+2.0	+4.35	14,741,500	204,750,618,624
[6740]	26/07/17	48	49	45	46	-3	-6.12	33,377,400	-
[6740]	26/07/16	50	51	48	49	-1	-2.00	31,085,200	-
[6740]	26/07/15	51	52	50	50	-1	-1.96	14,627,300	-
[6740]	26/07/14	52	53	51	51	-1	-1.92	20,550,900	-
[6740]	26/07/13	53	54	51	52	0	0.00	20,807,200	-
[6740]	26/07/10	51	55	50	52	+2	+4.00	49,186,900	-
[6740]	26/07/09	53	54	50	50	-2	-3.85	35,542,700	-
[6740]	26/07/08	53	54	51	52	-1	-1.89	30,689,000	-
[6740]	26/07/07	56	56	52	53	-3	-5.36	33,247,600	-
[6740]	26/07/06	54	59	53	56	+3	+5.66	56,564,100	-
[6740]	26/07/03	52	54	51	53	+1	+1.92	32,992,500	-
[6740]	26/07/02	54	55	51	52	-2	-3.70	38,938,800	-
[6740]	26/07/01	56	57	54	54	-2	-3.57	14,280,700	-
[6740]	26/06/30	59	61	54	56	-4	-6.67	72,380,100	-
[6740]	26/06/29	60	61	55	60	0	0.00	92,256,300	-
[6740]	26/06/26	56	61	54	60	+5	+9.09	82,725,600	-
[6740]	26/06/25	75	76	55	55	-5	-8.33	126,015,700	-
[6740]	26/06/24	51	60	49	60	+11	+22.45	88,839,700	-
[6740]	26/06/23	53	55	49	49	-4	-7.55	101,924,000	-
[6740]	26/06/22	56	62	51	53	-2	-3.64	122,272,500	-
[6740]	26/06/19	50	55	49	55	+5	+10.00	94,641,300	-
[6740]	26/06/18	51	54	49	50	-1	-1.96	88,962,200	-
[6740]	26/06/17	45	53	44	51	+6	+13.33	38,359,900	-
[6740]	26/06/16	47	47	44	45	-4	-8.16	81,570,400	-
[6740]	26/06/15	52	54	48	49	-3	-5.77	95,131,300	-
[6740]	26/06/12	54	55	51	52	-2	-3.70	83,888,000	-
[6740]	26/06/11	53	55	52	54	0	0.00	21,777,300	-
[6740]	26/06/10	58	59	53	54	-8	-12.90	81,595,000	-
[6740]	26/06/09	54	63	52	62	+8	+14.81	71,661,900	-
[6740]	26/06/08	54	55	50	54	-2	-3.57	70,580,100	-
[6740]	26/06/05	53	57	52	56	+2	+3.70	88,068,300	-
[6740]	26/06/04	52	55	52	54	-1	-1.82	71,927,400	-
[6740]	26/06/03	52	56	51	55	-1	-1.79	73,229,600	-
[6740]	26/06/02	55	57	53	56	+2	+3.70	30,508,500	-
[6740]	26/06/01	55	55	51	54	-3	-5.26	64,283,000	-
[6740]	26/05/29	56	60	54	57	+1	+1.79	85,703,300	-
[6740]	26/05/28	51	56	50	56	+1	+1.82	71,762,100	-
[6740]	26/05/27	58	59	55	55	-5	-8.33	29,733,900	-
[6740]	26/05/26	62	64	58	60	-5	-7.69	64,047,700	-
[6740]	26/05/25	68	69	62	65	-2	-2.99	59,768,300	-
[6740]	26/05/22	62	69	62	67	+4.0	+6.35	72,733,800	-
[6740]	26/05/21	61	65	61	63	+1.0	+1.61	74,578,500	-
[6740]	26/05/20	67	68	62	62	-4.0	-6.06	65,535,900	-
[6740]	26/05/19	69	72	66	66	-4.0	-5.71	56,814,500	-
[6740]	26/05/18	68	74	65	70	+2.0	+2.94	60,043,300	-
[6740]	26/05/15	80	81	68	68	-2.0	-2.86	105,673,800	-
[6740]	26/05/14	72	76	70	70	-1.0	-1.41	58,783,800	-
[6740]	26/05/13	73	78	71	71	-4.0	-5.33	59,422,600	-
[6740]	26/05/12	79	81	75	75	-6.0	-7.41	49,363,400	-
[6740]	26/05/11	81	82	77	81	-1.0	-1.22	31,333,900	-
[6740]	26/05/08	85	86	80	82	-7.0	-7.87	64,516,200	-
[6740]	26/05/07	90	92	86	89	0	+0.00	35,449,100	-
[6740]	26/05/01	100	102	87	89	-11.0	-11.00	120,637,600	-
[6740]	26/04/30	112	124	99	100	+6.0	+6.38	286,306,400	-
[6740]	26/04/28	93	96	91	94	+3.0	+3.30	42,542,100	-
[6740]	26/04/27	100	101	91	91	-10	-9.90	57,519,300	-
[6740]	26/04/24	95	102	93	101	+6	+6.32	54,684,500	-
[6740]	26/04/23	101	102	94	95	-8	-7.77	60,890,200	-
[6740]	26/04/22	107	112	100	103	-1	-0.96	51,605,500	-
[6740]	26/04/21	123	124	103	104	-16	-13.33	101,220,300	-
[6740]	26/04/20	114	123	110	120	+10	+9.09	117,693,100	-
[6740]	26/04/17	107	115	100	110	+1	+0.92	113,528,900	-
[6740]	26/04/16	96	109	96	109	+17	+18.48	139,485,900	-
[6740]	26/04/15	94	99	91	92	+2	+2.22	89,688,100	-
[6740]	26/04/14	83	91	81	90	+8	+9.76	92,525,400	-
[6740]	26/04/13	84	85	77	82	-1	-1.20	65,724,300	-
[6740]	26/04/10	88	94	82	83	-4	-4.60	90,051,300	-
[6740]	26/04/09	89	90	82	87	0	0.00	71,728,900	-
[6740]	26/04/08	86	92	82	87	+5	+6.10	85,258,300	-
[6740]	26/04/07	81	89	79	82	-2	-2.38	46,067,600	-
[6740]	26/04/06	95	96	82	84	-8	-8.70	76,783,400	-
[6740]	26/04/03	98	110	88	92	-1	-1.08	148,211,400	-
[6740]	26/04/02	97	113	88	93	-2	-2.11	275,840,000	-
[6740]	26/04/01	75	99	74	95	+23	+31.94	160,066,100	-
[6740]	26/03/31	78	79	72	72	-9	-11.11	41,210,800	-
[6740]	26/03/30	70	82	69	81	+4	+5.19	62,239,900	-
[6740]	26/03/27	77	79	73	77	-4	-4.94	63,505,800	-
[6740]	26/03/26	93	96	76	81	+10	+14.08	189,722,000	-
[6740]	26/03/25	65	72	56	71	+9	+14.52	134,971,000	-
[6740]	26/03/24	60	73	59	62	-3	-4.62	146,736,200	-
[6740]	26/03/23	65	65	65	65	-30	-31.58	6,978,900	-
[6740]	26/03/19	106	112	91	95	-21	-18.10	185,127,100	-
[6740]	26/03/18	137	141	101	116	-17	-12.78	250,079,200	-
[6740]	26/03/17	146	164	128	133	+12	+9.92	372,489,700	-
[6740]	26/03/16	94	121	92	121	+30	+32.97	236,881,100	-
[6740]	26/03/13	84	97	79	91	+12	+15.19	192,399,800	-
[6740]	26/03/12	96	110	77	79	-27	-25.47	266,492,300	-
[6740]	26/03/11	102	112	86	106	+24	+29.27	677,851,900	-
[6740]	26/03/10	57	82	50	82	+30	+57.69	407,942,300	-
[6740]	26/03/09	47	55	40	52	+25	+92.59	363,331,200	-
[6740]	26/03/06	25	28	25	27	+1	+3.85	142,338,900	-
[6740]	26/03/05	25	28	25	26	+1	+4.00	29,119,400	-
[6740]	26/03/04	25	26	23	25	-1	-3.85	34,338,700	-
[6740]	26/03/03	29	29	25	26	-3	-10.34	137,538,400	-
[6740]	26/03/02	27	30	26	29	+1	+3.57	177,068,100	-
[6740]	26/02/27	27	28	26	28	+2	+7.69	180,890,300	-
[6740]	26/02/26	25	26	24	26	+2	+8.33	179,966,800	-
[6740]	26/02/25	23	25	23	24	0	0.00	165,219,600	-
[6740]	26/02/24	23	24	22	24	+1	+4.35	175,422,200	-
[6740]	26/02/20	23	24	22	23	-1	-4.17	157,894,200	-
[6740]	26/02/19	23	25	23	24	0	0.00	162,598,900	-
[6740]	26/02/18	23	25	22	24	+1	+4.35	197,370,200	-
[6740]	26/02/17	22	24	22	23	0	0.00	161,170,700	-
[6740]	26/02/16	24	25	22	23	0	0.00	142,562,800	-
[6740]	26/02/13	23	24	22	23	-1	-4.17	117,974,000	-
[6740]	26/02/12	26	27	24	24	-1	-4.00	118,215,900	-
[6740]	26/02/10	24	25	24	25	+1	+4.17	120,194,500	-
[6740]	26/02/09	22	24	21	24	+2	+9.09	160,776,700	-
[6740]	26/02/06	21	22	21	22	0	0.00	143,624,000	-
[6740]	26/02/05	22	23	21	22	0	0.00	140,840,500	-
[6740]	26/02/04	22	23	21	22	-1	-4.35	115,779,800	-
[6740]	26/02/03	22	23	22	23	+1	+4.55	124,860,900	-
[6740]	26/02/02	22	22	21	22	0	0.00	127,703,400	-
[6740]	26/01/30	21	22	21	22	+1	+4.76	128,731,400	-
[6740]	26/01/29	22	22	21	21	0	0.00	144,640,200	-
[6740]	26/01/28	21	22	21	21	-1	-4.55	134,226,000	-
[6740]	26/01/27	22	23	21	22	0	0.00	148,792,000	-
[6740]	26/01/26	22	23	22	22	-1	-4.35	147,023,400	-
[6740]	26/01/23	22	23	22	23	+1	+4.55	148,885,600	-
[6740]	26/01/22	23	23	22	22	0	0.00	196,475,300	-
[6740]	26/01/21	24	24	22	22	0	0.00	26,399,000	-
[6740]	26/01/20	23	24	21	22	-2	-8.33	199,006,000	-
[6740]	26/01/19	23	26	22	24	+1	+4.35	231,131,200	-
[6740]	26/01/16	23	24	22	23	+1	+4.55	181,703,700	-
[6740]	26/01/15	22	23	21	22	0	0.00	217,407,500	-
[6740]	26/01/14	21	23	20	22	+1	+4.76	256,360,900	-
[6740]	26/01/13	21	21	20	21	0	0.00	269,864,300	-
[6740]	26/01/09	20	21	20	21	+1	+5.00	267,992,400	-
[6740]	26/01/08	20	21	20	20	0	0.00	308,098,200	-
[6740]	26/01/07	20	21	19	20	0	0.00	297,317,200	-
[6740]	26/01/06	20	21	19	20	0	0.00	250,555,400	-
[6740]	26/01/05	20	21	20	20	0	0.00	183,361,100	-
[6740]	25/12/30	20	20	19	20	+1	+5.26	101,901,500	-
[6740]	25/12/29	20	21	19	19	-2	-9.52	114,475,700	-
[6740]	25/12/26	20	21	20	21	+1	+5.00	248,963,700	-
[6740]	25/12/25	21	21	20	20	-1	-4.76	276,887,300	-
[6740]	25/12/24	20	21	19	21	+1	+5.00	317,701,000	-
[6740]	25/12/23	20	20	19	20	+1	+5.26	328,904,900	-
[6740]	25/12/22	19	20	18	19	0	0.00	336,465,600	-
[6740]	25/12/19	20	20	19	19	-1	-5.00	299,223,500	-
[6740]	25/12/18	19	20	19	20	0	0.00	281,306,700	-
[6740]	25/12/17	19	20	19	20	+1	+5.26	335,726,700	-
[6740]	25/12/16	20	21	19	19	-1	-5.00	342,206,100	-
[6740]	25/12/15	20	21	20	20	0	0.00	333,524,500	-
[6740]	25/12/12	21	22	20	20	-1	-4.76	39,379,100	-
[6740]	25/12/11	23	23	20	21	-2	-8.70	308,583,200	-
[6740]	25/12/10	22	25	21	23	+2	+9.52	382,530,500	-
[6740]	25/12/09	21	22	21	21	0	0.00	346,530,500	-
[6740]	25/12/08	21	22	21	21	0	0.00	283,423,000	-
[6740]	25/12/05	21	22	20	21	+1	+5.00	321,308,800	-
[6740]	25/12/04	20	21	20	20	0	0.00	295,634,300	-
[6740]	25/12/03	20	21	19	20	0	0.00	288,316,600	-
[6740]	25/12/02	21	21	20	20	0	0.00	233,383,400	-
[6740]	25/12/01	21	21	20	20	0	0.00	300,878,200	-
[6740]	25/11/28	21	21	20	20	0	0.00	265,820,700	-
[6740]	25/11/27	19	21	19	20	0	0.00	300,037,900	-
[6740]	25/11/26	20	20	19	20	0	0.00	257,959,000	-
[6740]	25/11/25	20	21	19	20	0	0.00	282,327,700	-
[6740]	25/11/21	21	21	19	20	0	0.00	265,135,700	-
[6740]	25/11/20	20	22	20	20	-1	-4.76	301,429,300	-
[6740]	25/11/19	21	22	20	21	+1	+5.00	311,313,800	-
[6740]	25/11/18	21	22	20	20	-1	-4.76	264,998,500	-
[6740]	25/11/17	22	22	20	21	-1	-4.55	284,693,300	-
[6740]	25/11/14	21	23	20	22	0	0.00	246,287,900	-
[6740]	25/11/13	21	22	20	22	+1	+4.76	349,446,400	-
[6740]	25/11/12	20	22	19	21	+2	+10.53	419,333,600	-
[6740]	25/11/11	21	21	19	19	-1	-5.00	368,629,600	-
[6740]	25/11/10	20	21	20	20	0	0.00	422,797,000	-
[6740]	25/11/07	20	21	19	20	0	0.00	365,230,000	-
[6740]	25/11/06	20	21	19	20	0	0.00	401,770,700	-
[6740]	25/11/05	20	21	19	20	0	0.00	380,345,700	-
[6740]	25/11/04	20	21	20	20	0	0.00	366,532,200	-
[6740]	25/10/31	21	21	19	20	-1	-4.76	300,665,900	-
[6740]	25/10/30	19	21	18	21	+2	+10.53	354,345,100	-
[6740]	25/10/29	19	20	18	19	0	0.00	357,308,100	-
[6740]	25/10/28	19	20	19	19	0	0.00	403,246,300	-
[6740]	25/10/27	20	20	19	19	0	0.00	15,584,100	-
[6740]	25/10/24	21	21	18	19	-1	-5.00	372,096,100	-
[6740]	25/10/23	19	21	18	20	+1	+5.26	394,145,500	-
[6740]	25/10/22	18	19	18	19	0	0.00	330,688,000	-
[6740]	25/10/21	19	19	18	19	+1	+5.56	361,354,400	-
[6740]	25/10/20	19	19	18	18	0	0.00	21,869,900	-
[6740]	25/10/17	19	19	17	18	-1	-5.26	268,890,500	-
[6740]	25/10/16	18	19	18	19	+1	+5.56	293,056,700	-
[6740]	25/10/15	18	19	17	18	+1	+5.88	283,971,300	-
[6740]	25/10/14	18	19	17	17	-1	-5.56	274,749,400	-
[6740]	25/10/10	18	19	18	18	-1	-5.26	283,682,400	-
[6740]	25/10/09	20	20	19	19	0	0.00	340,426,200	-
[6740]	25/10/08	19	20	18	19	0	0.00	42,667,200	-
[6740]	25/10/07	19	20	18	19	-1	-5.00	212,908,900	-
[6740]	25/10/06	21	22	19	20	-1	-4.76	275,705,900	-
[6740]	25/10/03	21	22	20	21	+1	+5.00	242,212,000	-
[6740]	25/10/02	20	21	19	20	0	0.00	212,603,700	-
[6740]	25/10/01	21	22	20	20	-1	-4.76	21,644,600	-
[6740]	25/09/30	21	22	20	21	0	0.00	22,694,400	-
[6740]	25/09/29	22	23	20	21	-2	-8.70	41,375,800	-
[6740]	25/09/26	23	24	22	23	0	0.00	25,432,200	-
[6740]	25/09/25	24	24	22	23	-1	-4.17	41,325,300	-
[6740]	25/09/24	25	26	23	24	-1	-4.00	36,108,000	-
[6740]	25/09/22	28	29	25	25	-2	-7.41	47,360,300	-
[6740]	25/09/19	26	32	26	27	+1	+3.85	71,003,100	-
[6740]	25/09/18	27	28	24	26	-4	-13.33	57,680,100	-
[6740]	25/09/17	21	33	21	30	+9	+42.86	407,371,400	-
[6740]	25/09/16	20	21	19	21	+2	+10.53	288,975,400	-
[6740]	25/09/12	19	20	18	19	0	0.00	293,373,600	-
[6740]	25/09/11	19	20	18	19	0	0.00	272,863,900	-
[6740]	25/09/10	19	20	18	19	0	0.00	291,732,600	-
[6740]	25/09/09	19	20	18	19	0	0.00	280,600,500	-
[6740]	25/09/08	19	20	18	19	0	0.00	298,947,800	-
[6740]	25/09/05	19	19	18	19	0	0.00	251,029,000	-