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
[6743]	26/10/29	1,213	1,213	1,110	1,146	-67.0	-5.52	23,900	15,945,895,936
[6743]	26/10/28	1,230	1,246	1,201	1,213	0	+0.00	29,400	16,878,159,872
[6743]	26/10/27	1,150	1,219	1,150	1,213	+77.0	+6.78	34,500	16,878,159,872
[6743]	26/10/26	1,121	1,136	1,121	1,136	+6.0	+0.53	4,200	15,806,751,744
[6743]	26/10/23	1,077	1,130	1,053	1,130	+26.0	+2.36	24,900	15,723,265,024
[6743]	26/10/22	1,150	1,156	1,080	1,104	-28.0	-2.47	43,600	15,361,490,944
[6743]	26/10/21	1,084	1,132	1,072	1,132	+56.0	+5.20	24,100	15,751,094,272
[6743]	26/10/20	1,075	1,076	1,050	1,076	+1.0	+0.09	10,700	14,971,887,616
[6743]	26/10/19	1,067	1,090	1,052	1,075	+5.0	+0.47	23,400	14,957,973,504
[6743]	26/10/16	1,080	1,080	1,038	1,070	+30.0	+2.88	20,100	14,888,401,920
[6743]	26/10/15	1,073	1,073	1,035	1,040	-31.0	-2.89	20,700	14,470,969,344
[6743]	26/10/14	1,055	1,073	1,052	1,071	+11.0	+1.04	12,700	14,902,316,032
[6743]	26/10/13	1,066	1,066	1,027	1,060	-6.0	-0.56	27,200	14,749,257,728
[6743]	26/10/09	1,040	1,070	1,040	1,066	+21.0	+2.01	5,000	14,832,744,448
[6743]	26/10/08	1,088	1,088	1,045	1,045	-20.0	-1.88	9,300	14,540,541,952
[6743]	26/10/07	1,094	1,094	1,065	1,065	-5.0	-0.47	24,500	14,818,829,312
[6743]	26/10/06	1,073	1,094	1,058	1,070	-3.0	-0.28	16,700	14,888,401,920
[6743]	26/10/05	1,052	1,078	1,052	1,073	+21.0	+2.00	20,600	14,930,144,256
[6743]	26/10/02	1,022	1,052	1,022	1,052	+30.0	+2.94	11,400	14,637,942,784
[6743]	26/10/01	1,024	1,034	1,022	1,022	-12.0	-1.16	4,000	14,220,510,208
[6743]	26/09/30	1,024	1,034	1,022	1,034	+9.0	+0.88	4,800	14,387,483,648
[6743]	26/09/29	1,046	1,046	1,011	1,025	-21.0	-2.01	7,200	14,262,253,568
[6743]	26/09/28	1,060	1,060	1,040	1,046	-16.0	-1.51	6,800	14,554,456,064
[6743]	26/09/25	1,055	1,069	1,046	1,062	+7.0	+0.66	8,200	14,777,085,952
[6743]	26/09/24	1,060	1,063	1,055	1,055	0	+0.00	4,700	14,679,686,144
[6743]	26/09/18	1,052	1,062	1,052	1,055	-14.0	-1.31	5,900	14,679,686,144
[6743]	26/09/17	1,054	1,069	1,051	1,069	+10.0	+0.94	27,300	14,874,486,784
[6743]	26/09/16	1,033	1,067	1,033	1,059	+19.0	+1.83	26,700	14,735,343,616
[6743]	26/09/15	1,021	1,050	1,018	1,040	+19.0	+1.86	21,100	14,470,969,344
[6743]	26/09/14	1,000	1,023	987	1,021	+13.0	+1.29	31,600	14,206,596,096
[6743]	26/09/11	990	1,010	986	1,008	-2.0	-0.20	22,700	14,025,709,568
[6743]	26/09/10	1,014	1,014	993	1,010	-4.0	-0.39	13,000	16,037,683,200
[6743]	26/09/09	1,008	1,021	998	1,014	+4.0	+0.40	17,700	16,101,198,848
[6743]	26/09/08	1,027	1,027	1,010	1,010	-16.0	-1.56	9,000	16,037,683,200
[6743]	26/09/07	1,029	1,043	1,025	1,026	+2.0	+0.20	20,200	16,291,744,768
[6743]	26/09/04	1,020	1,026	1,004	1,024	0	+0.00	25,500	16,259,987,456
[6743]	26/09/03	1,014	1,049	1,002	1,024	+12.0	+1.19	22,500	16,259,987,456
[6743]	26/09/02	1,037	1,037	1,012	1,012	-35.0	-3.34	22,600	16,069,440,512
[6743]	26/09/01	1,056	1,060	1,030	1,047	-9.0	-0.85	23,800	16,625,202,176
[6743]	26/08/31	1,053	1,056	1,026	1,056	+16.0	+1.54	14,000	16,768,111,616
[6743]	26/08/28	1,039	1,057	1,027	1,040	+1.0	+0.10	18,600	16,514,050,048
[6743]	26/08/27	1,045	1,069	1,035	1,039	-14.0	-1.33	21,500	16,498,170,880
[6743]	26/08/26	1,065	1,073	1,052	1,053	-19.0	-1.77	7,900	16,720,475,136
[6743]	26/08/25	1,064	1,074	1,056	1,072	+5.0	+0.47	9,500	17,022,174,208
[6743]	26/08/24	1,080	1,082	1,056	1,067	-13.0	-1.20	19,900	16,942,779,392
[6743]	26/08/21	1,047	1,080	1,047	1,080	+21.0	+1.98	37,200	17,149,205,504
[6743]	26/08/20	1,025	1,062	1,017	1,059	+34.0	+3.32	25,300	16,815,749,120
[6743]	26/08/19	1,050	1,050	1,012	1,025	-44.0	-4.12	36,400	16,275,866,624
[6743]	26/08/18	1,072	1,087	1,046	1,069	-5.0	-0.47	45,300	16,974,537,728
[6743]	26/08/17	1,057	1,075	1,055	1,074	+17.0	+1.61	19,800	17,053,932,544
[6743]	26/08/14	1,100	1,100	1,056	1,057	-44.0	-4.00	34,700	16,783,990,784
[6743]	26/08/13	1,070	1,126	1,060	1,101	+30.0	+2.80	42,700	17,482,661,888
[6743]	26/08/12	1,069	1,093	1,036	1,071	+2.0	+0.19	80,100	17,006,295,040
[6743]	26/08/10	1,069	1,069	1,048	1,069	+150.0	+16.32	47,500	16,974,537,728
[6743]	26/08/07	927	927	908	919	0	+0.00	15,900	14,592,703,488
[6743]	26/08/06	916	932	911	919	-7.0	-0.76	6,600	14,592,703,488
[6743]	26/08/05	935	940	908	926	+1.0	+0.11	10,800	14,703,855,616
[6743]	26/08/04	891	925	885	925	+34.0	+3.82	17,000	14,687,976,448
[6743]	26/08/03	893	909	869	891	-1.0	-0.11	12,000	14,148,094,976
[6743]	26/07/31	890	901	887	892	+8.0	+0.90	6,800	14,163,973,120
[6743]	26/07/30	868	892	862	884	+5.0	+0.57	12,800	14,036,941,824
[6743]	26/07/29	881	890	864	879	-4.0	-0.45	16,700	13,957,548,032
[6743]	26/07/28	890	894	881	883	-8.0	-0.90	14,000	14,021,063,680
[6743]	26/07/27	893	909	891	891	-2.0	-0.22	12,500	14,148,094,976
[6743]	26/07/24	900	906	885	893	-7.0	-0.78	65,100	14,179,852,288
[6743]	26/07/23	884	901	884	900	+18.0	+2.04	20,800	14,291,004,416
[6743]	26/07/22	871	887	871	882	+11.0	+1.26	19,500	14,005,184,512
[6743]	26/07/21	843	872	843	871	+38.0	+4.56	22,700	13,830,516,736
[6743]	26/07/17	832	840	817	833	-1	-0.12	20,700	-
[6743]	26/07/16	836	842	830	834	-2	-0.24	8,300	-
[6743]	26/07/15	838	841	824	836	-2	-0.24	13,200	-
[6743]	26/07/14	817	838	813	838	+28	+3.46	18,900	-
[6743]	26/07/13	833	840	807	810	-11	-1.34	40,400	-
[6743]	26/07/10	813	835	805	821	+8	+0.98	26,400	-
[6743]	26/07/09	811	822	808	813	+3	+0.37	6,000	-
[6743]	26/07/08	816	819	803	810	-9	-1.10	17,800	-
[6743]	26/07/07	846	846	817	819	-17	-2.03	16,000	-
[6743]	26/07/06	822	848	822	836	+16	+1.95	12,600	-
[6743]	26/07/03	826	826	810	820	-6	-0.73	9,800	-
[6743]	26/07/02	804	828	800	826	+20	+2.48	20,200	-
[6743]	26/07/01	799	806	797	806	+12	+1.51	6,500	-
[6743]	26/06/30	796	804	790	794	-5	-0.63	16,100	-
[6743]	26/06/29	808	815	787	799	+3	+0.38	17,900	-
[6743]	26/06/26	809	809	790	796	-10	-1.24	12,500	-
[6743]	26/06/25	808	810	798	806	+2	+0.25	15,900	-
[6743]	26/06/24	823	835	796	804	-19	-2.31	28,100	-
[6743]	26/06/23	833	842	823	823	0	0.00	8,800	-
[6743]	26/06/22	850	853	823	823	-30	-3.52	16,400	-
[6743]	26/06/19	849	853	842	853	+10	+1.19	9,200	-
[6743]	26/06/18	855	856	838	843	+3	+0.36	16,700	-
[6743]	26/06/17	815	856	815	840	+20	+2.44	32,300	-
[6743]	26/06/16	840	840	813	820	-24	-2.84	18,600	-
[6743]	26/06/15	839	853	837	844	+17	+2.06	13,600	-
[6743]	26/06/12	825	831	815	827	+8	+0.98	18,800	-
[6743]	26/06/11	825	825	800	819	-20	-2.38	31,700	-
[6743]	26/06/10	839	839	824	839	+5	+0.60	16,400	-
[6743]	26/06/09	833	843	829	834	+5	+0.60	10,800	-
[6743]	26/06/08	837	857	822	829	-18	-2.13	50,000	-
[6743]	26/06/05	826	871	826	847	+22	+2.67	40,900	-
[6743]	26/06/04	825	839	818	825	-4	-0.48	27,200	-
[6743]	26/06/03	827	842	820	829	+2	+0.24	19,100	-
[6743]	26/06/02	840	841	813	827	-18	-2.13	25,700	-
[6743]	26/06/01	839	860	839	845	+13	+1.56	16,500	-
[6743]	26/05/29	852	860	824	832	-16	-1.89	42,600	-
[6743]	26/05/28	846	871	835	848	-3	-0.35	19,500	-
[6743]	26/05/27	855	866	845	851	-12	-1.39	19,700	-
[6743]	26/05/26	872	885	854	863	-9	-1.03	29,900	-
[6743]	26/05/25	860	908	860	872	+27	+3.20	63,200	-
[6743]	26/05/22	827	849	810	845	+33.0	+4.06	60,100	-
[6743]	26/05/21	790	820	770	812	+47.0	+6.14	160,900	-
[6743]	26/05/20	808	812	752	765	-41.0	-5.09	133,500	-
[6743]	26/05/19	818	833	803	806	-2.0	-0.25	28,100	-
[6743]	26/05/18	818	818	790	808	+20.0	+2.54	20,700	-
[6743]	26/05/15	803	827	788	788	-15.0	-1.87	30,500	-
[6743]	26/05/14	798	822	795	803	+2.0	+0.25	25,300	-
[6743]	26/05/13	801	812	798	801	+1.0	+0.12	20,100	-
[6743]	26/05/12	800	810	796	800	-1.0	-0.12	13,900	-
[6743]	26/05/11	820	822	800	801	-6.0	-0.74	18,200	-
[6743]	26/05/08	827	827	804	807	-20.0	-2.42	12,400	-
[6743]	26/05/07	805	837	805	827	+31.0	+3.89	14,200	-
[6743]	26/05/01	837	837	794	796	-24.0	-2.93	16,400	-
[6743]	26/04/30	817	827	814	820	-11.0	-1.32	5,500	-
[6743]	26/04/28	807	836	807	831	+18.0	+2.21	13,400	-
[6743]	26/04/27	803	819	792	813	+18	+2.26	21,500	-
[6743]	26/04/24	814	814	794	795	-14	-1.73	4,400	-
[6743]	26/04/23	814	818	800	809	-6	-0.74	11,200	-
[6743]	26/04/22	835	835	809	815	-12	-1.45	7,400	-
[6743]	26/04/21	823	830	817	827	+10	+1.22	11,500	-
[6743]	26/04/20	805	827	805	817	+18	+2.25	27,300	-
[6743]	26/04/17	783	799	781	799	+10	+1.27	17,700	-
[6743]	26/04/16	783	793	779	789	+6	+0.77	8,200	-
[6743]	26/04/15	782	796	777	783	+1	+0.13	12,400	-
[6743]	26/04/14	783	789	775	782	+9	+1.16	11,500	-
[6743]	26/04/13	780	785	766	773	-9	-1.15	8,600	-
[6743]	26/04/10	781	787	780	782	+1	+0.13	9,400	-
[6743]	26/04/09	791	795	778	781	-9	-1.14	14,700	-
[6743]	26/04/08	770	790	770	790	+30	+3.95	19,200	-
[6743]	26/04/07	753	773	753	760	+9	+1.20	14,800	-
[6743]	26/04/06	742	759	742	751	+11	+1.49	11,300	-
[6743]	26/04/03	751	754	736	740	+4	+0.54	13,700	-
[6743]	26/04/02	753	763	734	736	-19	-2.52	21,800	-
[6743]	26/04/01	748	756	740	755	+14	+1.89	26,100	-
[6743]	26/03/31	725	743	723	741	+5	+0.68	28,300	-
[6743]	26/03/30	735	745	724	736	-42	-5.40	52,800	-
[6743]	26/03/27	788	788	774	778	-3	-0.38	24,600	-
[6743]	26/03/26	795	808	775	781	-6	-0.76	15,900	-
[6743]	26/03/25	785	803	779	787	+19	+2.47	39,800	-
[6743]	26/03/24	765	772	752	768	+16	+2.13	31,700	-
[6743]	26/03/23	760	766	745	752	-31	-3.96	55,300	-
[6743]	26/03/19	810	810	783	783	-39	-4.74	28,900	-
[6743]	26/03/18	816	823	814	822	+14	+1.73	10,400	-
[6743]	26/03/17	825	825	808	808	-2	-0.25	15,200	-
[6743]	26/03/16	810	819	801	810	-5	-0.61	20,200	-
[6743]	26/03/13	815	830	811	815	-12	-1.45	18,500	-
[6743]	26/03/12	840	840	817	827	-4	-0.48	22,100	-
[6743]	26/03/11	832	842	821	831	+14	+1.71	21,000	-
[6743]	26/03/10	816	823	802	817	+15	+1.87	23,900	-
[6743]	26/03/09	782	802	768	802	-25	-3.02	64,900	-
[6743]	26/03/06	824	832	802	827	-7	-0.84	14,300	-
[6743]	26/03/05	826	846	826	834	+38	+4.77	25,900	-
[6743]	26/03/04	819	834	776	796	-38	-4.56	58,500	-
[6743]	26/03/03	882	882	833	834	-50	-5.66	50,300	-
[6743]	26/03/02	880	884	860	884	-3	-0.34	25,600	-
[6743]	26/02/27	870	887	862	887	+15	+1.72	37,000	-
[6743]	26/02/26	887	892	872	872	-18	-2.02	20,100	-
[6743]	26/02/25	903	907	882	890	-6	-0.67	47,500	-
[6743]	26/02/24	885	910	885	896	+11	+1.24	41,700	-
[6743]	26/02/20	909	913	883	885	-33	-3.59	26,000	-
[6743]	26/02/19	902	918	901	918	+2	+0.22	40,400	-
[6743]	26/02/18	914	918	901	916	+8	+0.88	21,500	-
[6743]	26/02/17	896	912	876	908	+13	+1.45	49,700	-
[6743]	26/02/16	860	895	850	895	+39	+4.56	46,800	-
[6743]	26/02/13	875	875	850	856	-32	-3.60	48,800	-
[6743]	26/02/12	871	889	871	888	+20	+2.30	55,500	-
[6743]	26/02/10	855	869	850	868	+5	+0.58	47,300	-
[6743]	26/02/09	910	939	858	863	-94	-9.82	255,400	-
[6743]	26/02/06	914	973	892	957	+52	+5.75	151,500	-
[6743]	26/02/05	899	918	881	905	+2	+0.22	53,200	-
[6743]	26/02/04	869	903	851	903	+64	+7.63	107,100	-
[6743]	26/02/03	800	857	792	839	+53	+6.74	68,500	-
[6743]	26/02/02	807	816	786	786	-6	-0.76	49,500	-
[6743]	26/01/30	807	807	790	792	-14	-1.74	11,800	-
[6743]	26/01/29	806	806	785	806	+6	+0.75	12,300	-
[6743]	26/01/28	805	805	786	800	-16	-1.96	23,300	-
[6743]	26/01/27	802	817	802	816	+12	+1.49	24,800	-
[6743]	26/01/26	805	826	800	804	-2	-0.25	35,600	-
[6743]	26/01/23	805	807	792	806	-4	-0.49	25,400	-
[6743]	26/01/22	804	817	795	810	+21	+2.66	40,600	-
[6743]	26/01/21	768	789	761	789	-9	-1.13	43,200	-
[6743]	26/01/20	820	826	790	798	-28	-3.39	52,100	-
[6743]	26/01/19	828	830	818	826	-2	-0.24	27,100	-
[6743]	26/01/16	822	834	820	828	-2	-0.24	14,800	-
[6743]	26/01/15	816	831	816	830	+7	+0.85	20,800	-
[6743]	26/01/14	828	835	814	823	-7	-0.84	28,500	-
[6743]	26/01/13	840	842	830	830	-5	-0.60	21,000	-
[6743]	26/01/09	833	837	828	835	+11	+1.33	8,700	-
[6743]	26/01/08	843	846	824	824	-19	-2.25	17,700	-
[6743]	26/01/07	801	848	801	843	+36	+4.46	46,100	-
[6743]	26/01/06	821	821	803	807	-17	-2.06	35,700	-
[6743]	26/01/05	827	840	823	824	+12	+1.48	38,600	-
[6743]	25/12/30	820	823	811	812	-6	-0.73	11,500	-
[6743]	25/12/29	807	850	802	818	+26	+3.28	42,500	-
[6743]	25/12/26	808	809	786	792	-16	-1.98	31,700	-
[6743]	25/12/25	809	813	802	808	+1	+0.12	8,200	-
[6743]	25/12/24	826	828	801	807	-12	-1.47	20,000	-
[6743]	25/12/23	832	849	810	819	+2	+0.24	37,000	-
[6743]	25/12/22	793	850	793	817	+25	+3.16	71,800	-
[6743]	25/12/19	777	805	767	792	+26	+3.39	23,000	-
[6743]	25/12/18	760	782	759	766	+3	+0.39	15,400	-
[6743]	25/12/17	770	780	760	763	-7	-0.91	16,600	-
[6743]	25/12/16	775	779	745	770	-1	-0.13	19,500	-
[6743]	25/12/15	780	780	753	771	-4	-0.52	18,300	-
[6743]	25/12/12	747	781	745	775	+17	+2.24	17,400	-
[6743]	25/12/11	766	766	740	758	-8	-1.04	14,300	-
[6743]	25/12/10	790	790	763	766	-14	-1.79	18,400	-
[6743]	25/12/09	794	795	765	780	-4	-0.51	22,900	-
[6743]	25/12/08	780	810	771	784	+19	+2.48	38,000	-
[6743]	25/12/05	764	780	761	765	+5	+0.66	22,100	-
[6743]	25/12/04	737	760	737	760	+22	+2.98	21,600	-
[6743]	25/12/03	722	744	722	738	+13	+1.79	14,100	-
[6743]	25/12/02	726	727	721	725	+3	+0.42	4,800	-
[6743]	25/12/01	743	743	707	722	-9	-1.23	32,000	-
[6743]	25/11/28	744	744	721	731	-9	-1.22	12,400	-
[6743]	25/11/27	710	744	710	740	+27	+3.79	16,500	-
[6743]	25/11/26	702	721	702	713	+7	+0.99	9,200	-
[6743]	25/11/25	710	712	700	706	+1	+0.14	13,800	-
[6743]	25/11/21	697	714	697	705	-16	-2.22	19,300	-
[6743]	25/11/20	724	724	709	721	+12	+1.69	11,100	-
[6743]	25/11/19	725	725	705	709	-8	-1.12	13,100	-
[6743]	25/11/18	726	735	685	717	-2	-0.28	48,400	-
[6743]	25/11/17	730	775	708	719	-6	-0.83	59,200	-
[6743]	25/11/14	751	755	720	725	-31	-4.10	36,900	-
[6743]	25/11/13	720	759	718	756	+37	+5.15	59,000	-
[6743]	25/11/12	700	719	700	719	+14	+1.99	30,400	-
[6743]	25/11/11	702	738	702	705	-10	-1.40	135,700	-
[6743]	25/11/10	715	715	715	715	+100	+16.26	93,500	-
[6743]	25/11/07	623	623	614	615	-2	-0.32	21,700	-
[6743]	25/11/06	607	619	607	617	+11	+1.82	15,800	-
[6743]	25/11/05	606	613	598	606	+1	+0.17	21,100	-
[6743]	25/11/04	611	612	603	605	+2	+0.33	13,300	-
[6743]	25/10/31	603	612	596	603	+3	+0.50	16,800	-
[6743]	25/10/30	588	601	588	600	+14	+2.39	12,000	-
[6743]	25/10/29	582	590	582	586	+5	+0.86	6,300	-
[6743]	25/10/28	580	598	580	581	+1	+0.17	17,300	-
[6743]	25/10/27	580	582	575	580	+1	+0.17	16,600	-
[6743]	25/10/24	573	580	573	579	+6	+1.05	8,400	-
[6743]	25/10/23	580	582	572	573	-9	-1.55	11,300	-
[6743]	25/10/22	583	587	580	582	+2	+0.34	7,800	-
[6743]	25/10/21	579	582	579	580	+3	+0.52	5,100	-
[6743]	25/10/20	574	582	573	577	+3	+0.52	6,800	-
[6743]	25/10/17	573	579	570	574	-1	-0.17	6,300	-
[6743]	25/10/16	575	590	570	575	0	0.00	14,300	-
[6743]	25/10/15	576	578	571	575	+3	+0.52	5,100	-
[6743]	25/10/14	570	579	564	572	-8	-1.38	14,000	-
[6743]	25/10/10	584	590	580	580	-4	-0.68	8,500	-
[6743]	25/10/09	593	593	582	584	-9	-1.52	8,000	-
[6743]	25/10/08	597	598	580	593	-4	-0.67	10,600	-
[6743]	25/10/07	586	598	586	597	+12	+2.05	8,500	-
[6743]	25/10/06	585	590	585	585	+6	+1.04	9,200	-
[6743]	25/10/03	579	579	569	579	+4	+0.70	10,900	-
[6743]	25/10/02	588	593	571	575	-9	-1.54	12,300	-
[6743]	25/10/01	597	597	578	584	-20	-3.31	9,600	-
[6743]	25/09/30	602	604	596	604	+2	+0.33	1,900	-
[6743]	25/09/29	593	610	593	602	-10	-1.63	18,900	-
[6743]	25/09/26	624	624	610	612	-6	-0.97	9,400	-
[6743]	25/09/25	609	619	607	618	+8	+1.31	17,800	-
[6743]	25/09/24	596	614	595	610	+6	+0.99	10,300	-
[6743]	25/09/22	601	604	592	604	-1	-0.17	6,900	-
[6743]	25/09/19	592	605	586	605	+5	+0.83	9,200	-
[6743]	25/09/18	599	600	591	600	+5	+0.84	3,100	-
[6743]	25/09/17	613	614	591	595	-17	-2.78	12,500	-
[6743]	25/09/16	619	630	610	612	-5	-0.81	17,000	-
[6743]	25/09/12	618	619	614	617	+3	+0.49	10,000	-
[6743]	25/09/11	636	636	605	614	-21	-3.31	22,700	-
[6743]	25/09/10	618	639	618	635	+17	+2.75	38,700	-
[6743]	25/09/09	583	618	583	618	+39	+6.74	34,000	-
[6743]	25/09/08	559	579	559	579	+22	+3.95	12,000	-
[6743]	25/09/05	558	558	553	557	-1	-0.18	6,100	-