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
[6742]	26/10/29	1,095	1,098	1,045	1,069	-20.0	-1.84	439,000	65,981,214,720
[6742]	26/10/28	1,095	1,103	1,085	1,089	+5.0	+0.46	229,800	67,215,663,104
[6742]	26/10/27	1,083	1,093	1,070	1,084	+27.0	+2.55	169,800	66,907,049,984
[6742]	26/10/26	1,062	1,070	1,046	1,057	-8.0	-0.75	137,700	65,240,547,328
[6742]	26/10/23	1,050	1,066	1,009	1,065	-12.0	-1.11	313,400	65,734,324,224
[6742]	26/10/22	1,128	1,128	1,073	1,077	-48.0	-4.27	165,400	66,474,995,712
[6742]	26/10/21	1,117	1,133	1,102	1,125	+38.0	+3.50	223,000	69,437,669,376
[6742]	26/10/20	1,147	1,152	1,080	1,087	-66.0	-5.72	268,300	67,092,217,856
[6742]	26/10/19	1,083	1,159	1,072	1,153	+11.0	+0.96	309,300	71,165,894,656
[6742]	26/10/16	1,139	1,152	1,122	1,142	+8.0	+0.71	347,900	70,486,949,888
[6742]	26/10/15	1,182	1,198	1,091	1,134	-78.0	-6.44	790,300	69,993,168,896
[6742]	26/10/14	1,202	1,241	1,198	1,212	-6.0	-0.49	288,300	74,807,517,184
[6742]	26/10/13	1,193	1,232	1,178	1,218	+23.0	+1.92	405,400	75,177,852,928
[6742]	26/10/09	1,120	1,197	1,110	1,195	+45.0	+3.91	360,400	73,758,236,672
[6742]	26/10/08	1,159	1,173	1,140	1,150	-29.0	-2.46	252,200	70,980,730,880
[6742]	26/10/07	1,176	1,204	1,166	1,179	-10.0	-0.84	269,700	72,770,674,688
[6742]	26/10/06	1,189	1,205	1,169	1,189	+15.0	+1.28	295,600	73,387,900,928
[6742]	26/10/05	1,156	1,180	1,145	1,174	+42.0	+3.71	294,600	72,462,065,664
[6742]	26/10/02	1,117	1,143	1,114	1,132	+4.0	+0.35	190,400	69,869,723,648
[6742]	26/10/01	1,092	1,133	1,092	1,128	+22.0	+1.99	209,600	69,622,833,152
[6742]	26/09/30	1,070	1,112	1,070	1,106	+32.0	+2.98	245,700	68,264,943,616
[6742]	26/09/29	1,081	1,089	1,064	1,074	-18.0	-1.65	169,500	66,289,827,840
[6742]	26/09/28	1,124	1,125	1,086	1,092	-28.0	-2.50	270,900	67,400,830,976
[6742]	26/09/25	1,120	1,136	1,104	1,120	+10.0	+0.90	313,400	69,129,060,352
[6742]	26/09/24	1,119	1,121	1,089	1,110	+4.0	+0.36	324,400	68,511,834,112
[6742]	26/09/18	1,090	1,115	1,081	1,106	+29.0	+2.69	401,900	68,264,943,616
[6742]	26/09/17	1,083	1,098	1,069	1,077	+21.0	+1.99	263,300	66,474,995,712
[6742]	26/09/16	1,020	1,056	1,018	1,056	+45.0	+4.45	338,000	65,178,824,704
[6742]	26/09/15	980	1,014	968	1,011	+8.0	+0.80	266,600	62,401,318,912
[6742]	26/09/14	1,009	1,020	991	1,003	-17.0	-1.67	230,000	61,907,537,920
[6742]	26/09/11	995	1,032	989	1,020	-4.0	-0.39	336,800	62,956,818,432
[6742]	26/09/10	986	1,024	975	1,024	+38.0	+3.85	355,500	63,203,708,928
[6742]	26/09/09	990	1,002	979	986	+26.0	+2.71	206,000	60,858,257,408
[6742]	26/09/08	1,005	1,014	953	960	-54.0	-5.33	276,300	59,253,477,376
[6742]	26/09/07	1,009	1,025	997	1,014	+20.0	+2.01	116,100	62,586,486,784
[6742]	26/09/04	985	994	968	994	+24.0	+2.47	219,200	61,352,038,400
[6742]	26/09/03	1,004	1,004	970	970	-22.0	-2.22	274,700	59,870,699,520
[6742]	26/09/02	999	1,005	985	992	-34.0	-3.31	293,500	61,228,593,152
[6742]	26/09/01	995	1,026	991	1,026	+8.0	+0.79	253,800	63,327,154,176
[6742]	26/08/31	1,015	1,021	1,002	1,018	-18.0	-1.74	242,700	62,833,373,184
[6742]	26/08/28	1,039	1,065	1,035	1,036	-2.0	-0.19	252,500	63,944,376,320
[6742]	26/08/27	1,041	1,056	1,027	1,038	-7.0	-0.67	194,700	64,067,821,568
[6742]	26/08/26	1,039	1,048	1,027	1,045	+13.0	+1.26	167,200	64,499,879,936
[6742]	26/08/25	1,020	1,037	1,010	1,032	+3.0	+0.29	134,300	63,697,489,920
[6742]	26/08/24	1,040	1,049	1,016	1,029	-3.0	-0.29	177,000	63,512,322,048
[6742]	26/08/21	1,002	1,032	986	1,032	+13.0	+1.28	308,600	63,697,489,920
[6742]	26/08/20	984	1,023	970	1,019	+23.0	+2.31	332,000	62,895,095,808
[6742]	26/08/19	1,031	1,045	992	996	-64.0	-6.04	340,000	61,475,483,648
[6742]	26/08/18	1,100	1,100	1,049	1,060	-18.0	-1.67	337,600	65,425,715,200
[6742]	26/08/17	1,056	1,100	1,029	1,078	+22.0	+2.08	430,300	66,536,718,336
[6742]	26/08/14	1,062	1,086	1,044	1,056	-13.0	-1.22	348,600	65,178,824,704
[6742]	26/08/13	1,000	1,069	992	1,069	+69.0	+6.90	449,000	65,981,214,720
[6742]	26/08/12	1,003	1,018	984	1,000	+6.0	+0.60	344,500	61,722,370,048
[6742]	26/08/10	1,044	1,065	988	994	+70.0	+7.58	578,300	61,352,038,400
[6742]	26/08/07	990	990	910	924	-84.0	-8.33	331,100	57,031,471,104
[6742]	26/08/06	1,000	1,040	994	1,008	+18.0	+1.82	326,400	62,216,151,040
[6742]	26/08/05	966	994	961	990	+40.0	+4.21	223,100	61,105,147,904
[6742]	26/08/04	890	961	888	950	+45.0	+4.97	449,800	58,636,255,232
[6742]	26/08/03	872	910	847	905	+33.0	+3.78	488,900	55,858,745,344
[6742]	26/07/31	875	885	840	872	+38.0	+4.56	236,100	53,821,906,944
[6742]	26/07/30	813	842	804	834	+12.0	+1.46	205,400	51,476,459,520
[6742]	26/07/29	852	852	804	822	-29.0	-3.41	290,200	50,735,788,032
[6742]	26/07/28	898	898	845	851	-60.0	-6.59	453,900	52,525,740,032
[6742]	26/07/27	910	916	885	911	+1.0	+0.11	237,200	56,229,081,088
[6742]	26/07/24	912	918	901	910	-13.0	-1.41	161,900	56,167,358,464
[6742]	26/07/23	913	929	910	923	+13.0	+1.43	138,800	56,969,748,480
[6742]	26/07/22	918	932	910	910	+22.0	+2.48	176,600	56,167,358,464
[6742]	26/07/21	868	896	855	888	+24.0	+2.78	217,400	54,809,464,832
[6742]	26/07/17	860	867	830	864	-25	-2.81	391,600	-
[6742]	26/07/16	931	939	886	889	-51	-5.43	257,700	-
[6742]	26/07/15	874	949	868	940	+80	+9.30	526,900	-
[6742]	26/07/14	868	876	845	860	-1	-0.12	227,000	-
[6742]	26/07/13	902	915	848	861	-36	-4.01	336,100	-
[6742]	26/07/10	884	915	877	897	+15	+1.70	354,700	-
[6742]	26/07/09	869	885	866	882	+16	+1.85	199,700	-
[6742]	26/07/08	889	903	866	866	-26	-2.91	234,400	-
[6742]	26/07/07	914	920	884	892	-16	-1.76	315,900	-
[6742]	26/07/06	922	937	901	908	-12	-1.30	199,000	-
[6742]	26/07/03	898	924	882	920	+7	+0.77	322,900	-
[6742]	26/07/02	920	940	908	913	-10	-1.08	219,600	-
[6742]	26/07/01	941	943	917	923	-12	-1.28	212,200	-
[6742]	26/06/30	955	958	935	935	-11	-1.16	219,000	-
[6742]	26/06/29	973	979	925	946	-30	-3.07	332,800	-
[6742]	26/06/26	1,008	1,024	959	976	-23	-2.30	529,700	-
[6742]	26/06/25	953	1,006	940	999	+61	+6.50	298,900	-
[6742]	26/06/24	950	971	932	938	-22	-2.29	213,100	-
[6742]	26/06/23	1,002	1,013	959	960	-45	-4.48	258,600	-
[6742]	26/06/22	1,014	1,028	1,001	1,005	-6	-0.59	269,500	-
[6742]	26/06/19	1,025	1,030	1,000	1,011	+15	+1.51	467,000	-
[6742]	26/06/18	986	1,015	973	996	+25	+2.57	402,600	-
[6742]	26/06/17	980	989	959	971	+17	+1.78	246,400	-
[6742]	26/06/16	973	983	950	954	-7	-0.73	266,900	-
[6742]	26/06/15	973	979	943	961	+15	+1.59	367,200	-
[6742]	26/06/12	949	965	935	946	+12	+1.28	393,500	-
[6742]	26/06/11	941	941	903	934	-22	-2.30	487,300	-
[6742]	26/06/10	970	989	949	956	-29	-2.94	639,400	-
[6742]	26/06/09	974	997	954	985	+20	+2.07	832,300	-
[6742]	26/06/08	906	974	905	965	+14	+1.47	997,500	-
[6742]	26/06/05	900	963	894	951	+51	+5.67	1,492,100	-
[6742]	26/06/04	771	921	768	900	+129	+16.73	1,775,200	-
[6742]	26/06/03	782	786	769	771	+14	+1.85	249,200	-
[6742]	26/06/02	744	765	722	757	+10	+1.34	221,200	-
[6742]	26/06/01	757	763	742	747	-7	-0.93	163,500	-
[6742]	26/05/29	770	783	754	754	-11	-1.44	211,600	-
[6742]	26/05/28	736	766	726	765	+20	+2.68	179,100	-
[6742]	26/05/27	757	768	744	745	-4	-0.53	180,000	-
[6742]	26/05/26	750	762	728	749	+1	+0.13	158,500	-
[6742]	26/05/25	755	758	748	748	+3	+0.40	109,900	-
[6742]	26/05/22	735	750	734	745	+9.0	+1.22	109,500	-
[6742]	26/05/21	732	748	723	736	+26.0	+3.66	162,900	-
[6742]	26/05/20	739	739	699	710	-38.0	-5.08	260,800	-
[6742]	26/05/19	766	766	736	748	-4.0	-0.53	225,200	-
[6742]	26/05/18	766	799	741	752	-14.0	-1.83	621,100	-
[6742]	26/05/15	800	800	755	766	-21.0	-2.67	258,300	-
[6742]	26/05/14	781	819	780	787	-2.0	-0.25	400,700	-
[6742]	26/05/13	775	794	771	789	+21.0	+2.73	280,200	-
[6742]	26/05/12	768	794	760	768	+13.0	+1.72	497,800	-
[6742]	26/05/11	750	769	748	755	+6.0	+0.80	297,500	-
[6742]	26/05/08	731	749	718	749	+15.0	+2.04	172,800	-
[6742]	26/05/07	731	746	723	734	+18.0	+2.51	160,900	-
[6742]	26/05/01	700	719	689	716	+18.0	+2.58	182,200	-
[6742]	26/04/30	691	702	690	698	-6.0	-0.85	120,800	-
[6742]	26/04/28	693	704	690	704	+5.0	+0.72	212,700	-
[6742]	26/04/27	705	709	695	699	0	0.00	222,100	-
[6742]	26/04/24	701	708	690	699	+7	+1.01	187,000	-
[6742]	26/04/23	691	698	681	692	-2	-0.29	156,100	-
[6742]	26/04/22	716	723	690	694	-23	-3.21	175,900	-
[6742]	26/04/21	714	719	704	717	+15	+2.14	216,200	-
[6742]	26/04/20	704	708	689	702	+1	+0.14	154,300	-
[6742]	26/04/17	704	715	698	701	+7	+1.01	294,000	-
[6742]	26/04/16	686	695	681	694	+15	+2.21	217,400	-
[6742]	26/04/15	678	689	675	679	+9	+1.34	258,700	-
[6742]	26/04/14	666	675	662	670	+14	+2.13	172,500	-
[6742]	26/04/13	662	672	652	656	-5	-0.76	146,400	-
[6742]	26/04/10	664	677	660	661	+6	+0.92	231,000	-
[6742]	26/04/09	668	672	655	655	-6	-0.91	191,000	-
[6742]	26/04/08	652	665	650	661	+24	+3.77	227,900	-
[6742]	26/04/07	646	646	631	637	-3	-0.47	149,300	-
[6742]	26/04/06	640	647	631	640	0	0.00	230,500	-
[6742]	26/04/03	653	653	632	640	-3	-0.47	347,800	-
[6742]	26/04/02	649	664	640	643	-1	-0.16	267,700	-
[6742]	26/04/01	633	648	631	644	+34	+5.57	381,300	-
[6742]	26/03/31	590	617	585	610	+14	+2.35	342,500	-
[6742]	26/03/30	590	600	578	596	-71	-10.64	709,200	-
[6742]	26/03/27	663	668	650	667	+4	+0.60	304,200	-
[6742]	26/03/26	668	673	654	663	-5	-0.75	184,500	-
[6742]	26/03/25	662	671	661	668	+22	+3.41	156,100	-
[6742]	26/03/24	646	650	636	646	+20	+3.19	175,600	-
[6742]	26/03/23	640	640	617	626	-33	-5.01	275,100	-
[6742]	26/03/19	680	681	659	659	-36	-5.18	341,700	-
[6742]	26/03/18	688	700	686	695	+17	+2.51	125,700	-
[6742]	26/03/17	685	695	678	678	-4	-0.59	133,400	-
[6742]	26/03/16	675	685	673	682	-1	-0.15	117,100	-
[6742]	26/03/13	678	690	668	683	-5	-0.73	149,000	-
[6742]	26/03/12	700	706	685	688	-17	-2.41	192,500	-
[6742]	26/03/11	710	718	705	705	+4	+0.57	107,000	-
[6742]	26/03/10	691	706	687	701	+28	+4.16	205,000	-
[6742]	26/03/09	670	678	652	673	-42	-5.87	396,400	-
[6742]	26/03/06	713	718	701	715	-10	-1.38	181,700	-
[6742]	26/03/05	718	735	711	725	+41	+5.99	316,400	-
[6742]	26/03/04	706	718	678	684	-51	-6.94	465,500	-
[6742]	26/03/03	757	763	731	735	-25	-3.29	241,300	-
[6742]	26/03/02	753	767	745	760	-17	-2.19	199,100	-
[6742]	26/02/27	751	780	751	777	+18	+2.37	226,300	-
[6742]	26/02/26	775	775	757	759	-11	-1.43	255,900	-
[6742]	26/02/25	785	785	763	770	-16	-2.04	273,700	-
[6742]	26/02/24	787	790	770	786	+3	+0.38	366,700	-
[6742]	26/02/20	772	783	768	783	+7	+0.90	330,900	-
[6742]	26/02/19	767	777	761	776	+14	+1.84	233,000	-
[6742]	26/02/18	751	768	745	762	+23	+3.11	335,700	-
[6742]	26/02/17	733	755	727	739	+14	+1.93	437,300	-
[6742]	26/02/16	706	743	702	725	+4	+0.55	709,100	-
[6742]	26/02/13	759	761	713	721	-39	-5.13	427,700	-
[6742]	26/02/12	746	763	744	760	+23	+3.12	389,600	-
[6742]	26/02/10	741	742	729	737	-3	-0.41	222,300	-
[6742]	26/02/09	745	749	736	740	+14	+1.93	505,500	-
[6742]	26/02/06	718	729	710	726	+6	+0.83	170,800	-
[6742]	26/02/05	716	729	710	720	+10	+1.41	306,000	-
[6742]	26/02/04	701	721	700	710	+10	+1.43	341,600	-
[6742]	26/02/03	676	700	672	700	+32	+4.79	254,100	-
[6742]	26/02/02	675	692	664	668	-5	-0.74	309,400	-
[6742]	26/01/30	663	679	659	673	+14	+2.12	267,200	-
[6742]	26/01/29	640	660	636	659	+26	+4.11	338,600	-
[6742]	26/01/28	638	644	631	633	-3	-0.47	162,700	-
[6742]	26/01/27	640	643	627	636	-7	-1.09	204,600	-
[6742]	26/01/26	643	648	638	643	-9	-1.38	395,100	-
[6742]	26/01/23	660	662	650	652	+7	+1.09	265,200	-
[6742]	26/01/22	624	646	624	645	+31	+5.05	430,600	-
[6742]	26/01/21	613	618	609	614	-8	-1.29	175,700	-
[6742]	26/01/20	621	630	616	622	0	0.00	245,600	-
[6742]	26/01/19	620	623	606	622	+1	+0.16	314,700	-
[6742]	26/01/16	623	632	613	621	-5	-0.80	496,300	-
[6742]	26/01/15	618	626	617	626	+5	+0.81	169,300	-
[6742]	26/01/14	615	623	611	621	+6	+0.98	211,700	-
[6742]	26/01/13	625	627	615	615	-4	-0.65	239,500	-
[6742]	26/01/09	618	623	616	619	+2	+0.32	95,000	-
[6742]	26/01/08	631	632	616	617	-14	-2.22	123,800	-
[6742]	26/01/07	629	636	623	631	+3	+0.48	159,100	-
[6742]	26/01/06	614	633	609	628	+20	+3.29	291,600	-
[6742]	26/01/05	611	614	607	608	-2	-0.33	112,500	-
[6742]	25/12/30	605	615	601	610	+5	+0.83	157,900	-
[6742]	25/12/29	601	610	599	605	+3	+0.50	197,400	-
[6742]	25/12/26	613	614	600	602	-15	-2.43	221,600	-
[6742]	25/12/25	621	625	615	617	-3	-0.48	125,700	-
[6742]	25/12/24	625	626	617	620	-3	-0.48	168,700	-
[6742]	25/12/23	624	632	621	623	-3	-0.48	140,200	-
[6742]	25/12/22	624	630	618	626	+9	+1.46	152,900	-
[6742]	25/12/19	609	617	609	617	+6	+0.98	100,700	-
[6742]	25/12/18	613	615	608	611	-1	-0.16	145,100	-
[6742]	25/12/17	610	627	601	612	+8	+1.32	347,300	-
[6742]	25/12/16	594	606	590	604	+11	+1.85	193,400	-
[6742]	25/12/15	601	606	592	593	-12	-1.98	151,600	-
[6742]	25/12/12	594	605	583	605	+31	+5.40	390,800	-
[6742]	25/12/11	583	587	569	574	-11	-1.88	133,100	-
[6742]	25/12/10	588	594	582	585	-11	-1.85	111,800	-
[6742]	25/12/09	588	596	583	596	+4	+0.68	132,100	-
[6742]	25/12/08	589	595	588	592	+8	+1.37	164,000	-
[6742]	25/12/05	563	587	561	584	+21	+3.73	204,200	-
[6742]	25/12/04	565	565	558	563	-1	-0.18	91,400	-
[6742]	25/12/03	565	571	562	564	0	0.00	191,800	-
[6742]	25/12/02	568	573	559	564	-2	-0.35	213,400	-
[6742]	25/12/01	562	573	560	566	+14	+2.54	245,400	-
[6742]	25/11/28	542	552	542	552	+9	+1.66	129,300	-
[6742]	25/11/27	544	545	538	543	+2	+0.37	77,100	-
[6742]	25/11/26	537	541	534	541	+4	+0.74	134,500	-
[6742]	25/11/25	547	549	535	537	-6	-1.10	67,400	-
[6742]	25/11/21	532	543	529	543	+6	+1.12	115,400	-
[6742]	25/11/20	540	541	528	537	+9	+1.70	281,500	-
[6742]	25/11/19	535	544	526	528	-4	-0.75	185,900	-
[6742]	25/11/18	542	542	529	532	-10	-1.85	116,100	-
[6742]	25/11/17	555	561	538	542	-15	-2.69	226,800	-
[6742]	25/11/14	555	561	552	557	-6	-1.07	102,400	-
[6742]	25/11/13	559	566	558	563	+4	+0.72	111,400	-
[6742]	25/11/12	549	562	549	559	+8	+1.45	94,800	-
[6742]	25/11/11	559	565	546	551	-5	-0.90	327,500	-
[6742]	25/11/10	540	564	539	556	+26	+4.91	400,100	-
[6742]	25/11/07	524	531	524	530	+2	+0.38	73,800	-
[6742]	25/11/06	522	535	518	528	+8	+1.54	82,600	-
[6742]	25/11/05	525	525	510	520	-8	-1.52	133,500	-
[6742]	25/11/04	532	539	528	528	-1	-0.19	118,600	-
[6742]	25/10/31	526	529	522	529	+9	+1.73	101,300	-
[6742]	25/10/30	520	525	520	520	-1	-0.19	132,300	-
[6742]	25/10/29	526	527	520	521	-7	-1.33	106,000	-
[6742]	25/10/28	539	540	528	528	-16	-2.94	120,300	-
[6742]	25/10/27	539	544	536	544	+10	+1.87	125,300	-
[6742]	25/10/24	537	538	531	534	0	0.00	103,000	-
[6742]	25/10/23	525	537	522	534	-5	-0.93	121,900	-
[6742]	25/10/22	512	539	511	539	+27	+5.27	284,000	-
[6742]	25/10/21	513	514	509	512	+1	+0.20	120,500	-
[6742]	25/10/20	514	515	511	511	+4	+0.79	27,400	-
[6742]	25/10/17	514	514	506	507	-7	-1.36	54,000	-
[6742]	25/10/16	512	517	510	514	+3	+0.59	69,100	-
[6742]	25/10/15	504	511	504	511	+12	+2.40	44,500	-
[6742]	25/10/14	500	506	495	499	-9	-1.77	124,100	-
[6742]	25/10/10	518	518	508	508	-15	-2.87	120,300	-
[6742]	25/10/09	520	524	519	523	+1	+0.19	54,000	-
[6742]	25/10/08	517	525	517	522	+3	+0.58	79,400	-
[6742]	25/10/07	520	525	518	519	0	0.00	68,800	-
[6742]	25/10/06	523	524	517	519	+9	+1.76	106,800	-
[6742]	25/10/03	505	513	505	510	+2	+0.39	45,100	-
[6742]	25/10/02	508	513	500	508	+1	+0.20	179,700	-
[6742]	25/10/01	523	523	507	507	-16	-3.06	147,000	-
[6742]	25/09/30	530	530	521	523	-4	-0.76	74,900	-
[6742]	25/09/29	531	531	527	527	-11	-2.04	66,400	-
[6742]	25/09/26	534	538	530	538	+3	+0.56	145,400	-
[6742]	25/09/25	529	535	528	535	+5	+0.94	91,400	-
[6742]	25/09/24	528	532	522	530	+1	+0.19	103,300	-
[6742]	25/09/22	528	532	527	529	+1	+0.19	60,800	-
[6742]	25/09/19	531	535	520	528	-3	-0.56	196,000	-
[6742]	25/09/18	532	535	530	531	-1	-0.19	121,200	-
[6742]	25/09/17	538	542	531	532	-13	-2.39	97,200	-
[6742]	25/09/16	542	545	540	545	+5	+0.93	106,100	-
[6742]	25/09/12	537	543	535	540	-1	-0.18	111,700	-
[6742]	25/09/11	537	543	535	541	+2	+0.37	90,500	-
[6742]	25/09/10	544	544	535	539	-1	-0.19	125,700	-
[6742]	25/09/09	540	548	536	540	0	0.00	173,500	-
[6742]	25/09/08	538	542	537	540	+4	+0.75	84,200	-
[6742]	25/09/05	530	537	529	536	+7	+1.32	75,600	-