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
[6803]	26/10/30	91	92	90	91	0	+0.00	316,300	2,620,929,280
[6803]	26/10/29	92	92	91	91	-1.0	-1.09	271,600	2,620,929,280
[6803]	26/10/28	93	93	92	92	-2.0	-2.13	287,800	2,649,730,560
[6803]	26/10/27	93	94	93	94	+1.0	+1.08	234,900	2,707,333,376
[6803]	26/10/26	94	94	93	93	-1.0	-1.06	232,900	2,678,532,096
[6803]	26/10/23	95	95	93	94	-2.0	-2.08	358,500	2,707,333,376
[6803]	26/10/22	95	96	95	96	0	+0.00	238,800	2,764,936,192
[6803]	26/10/21	95	96	95	96	0	+0.00	299,000	2,764,936,192
[6803]	26/10/20	96	97	96	96	-1.0	-1.03	310,700	2,764,936,192
[6803]	26/10/19	96	98	95	97	+1.0	+1.04	326,500	2,793,737,728
[6803]	26/10/16	97	97	96	96	+1.0	+1.05	231,900	2,764,936,192
[6803]	26/10/15	96	97	96	95	-3.0	-3.06	292,000	2,736,134,912
[6803]	26/10/14	98	98	97	98	0	+0.00	230,000	2,822,539,264
[6803]	26/10/13	97	98	97	98	+2.0	+2.08	326,400	2,822,539,264
[6803]	26/10/09	96	97	96	96	0	+0.00	317,400	2,764,936,192
[6803]	26/10/08	96	97	96	96	0	+0.00	398,200	2,764,936,192
[6803]	26/10/07	96	97	96	96	-1.0	-1.03	278,000	2,764,936,192
[6803]	26/10/06	96	98	96	97	0	+0.00	378,300	2,793,737,728
[6803]	26/10/05	98	98	97	97	0	+0.00	372,800	2,793,737,728
[6803]	26/10/02	99	99	96	97	-1.0	-1.02	399,600	2,793,737,728
[6803]	26/10/01	98	99	98	98	-1.0	-1.01	293,600	2,822,539,264
[6803]	26/09/30	99	99	98	99	+1.0	+1.02	211,000	2,851,340,544
[6803]	26/09/29	100	100	98	98	-3.0	-2.97	203,300	2,822,539,264
[6803]	26/09/28	101	101	99	101	+2.0	+2.02	264,500	2,908,943,360
[6803]	26/09/25	100	100	98	99	-1.0	-1.00	258,900	2,851,340,544
[6803]	26/09/24	100	100	98	100	0	+0.00	247,300	2,880,142,080
[6803]	26/09/18	99	100	98	100	0	+0.00	261,800	2,880,142,080
[6803]	26/09/17	99	100	98	100	+2.0	+2.04	255,800	2,880,142,080
[6803]	26/09/16	100	100	98	98	-1.0	-1.01	296,600	2,822,539,264
[6803]	26/09/15	100	100	98	99	0	+0.00	456,200	2,851,340,544
[6803]	26/09/14	99	99	98	99	0	+0.00	323,900	2,851,340,544
[6803]	26/09/11	99	99	98	99	+1.0	+1.02	277,500	2,851,340,544
[6803]	26/09/10	99	99	98	98	-1.0	-1.01	256,200	2,822,539,264
[6803]	26/09/09	98	99	98	99	0	+0.00	285,500	2,851,340,544
[6803]	26/09/08	99	99	98	99	0	+0.00	327,200	2,851,340,544
[6803]	26/09/07	99	99	98	99	0	+0.00	314,000	2,851,340,544
[6803]	26/09/04	98	99	98	99	+2.0	+2.06	375,900	2,851,340,544
[6803]	26/09/03	99	100	97	97	-3.0	-3.00	331,500	2,793,737,728
[6803]	26/09/02	99	100	98	100	+1.0	+1.01	359,200	2,880,142,080
[6803]	26/09/01	100	101	99	99	0	+0.00	386,900	2,851,340,544
[6803]	26/08/31	100	101	99	99	0	+0.00	308,300	2,851,340,544
[6803]	26/08/28	100	101	99	99	-1.0	-1.00	214,600	2,851,340,544
[6803]	26/08/27	99	100	99	100	+1.0	+1.01	195,900	2,880,142,080
[6803]	26/08/26	99	100	98	99	-1.0	-1.00	268,500	2,851,340,544
[6803]	26/08/25	100	100	98	100	0	+0.00	206,500	2,880,142,080
[6803]	26/08/24	99	100	99	100	0	+0.00	234,000	2,880,142,080
[6803]	26/08/21	100	100	98	100	+1.0	+1.01	238,600	2,880,142,080
[6803]	26/08/20	98	99	97	99	+2.0	+2.06	221,600	2,851,340,544
[6803]	26/08/19	98	98	96	97	-2.0	-2.02	369,000	2,793,737,728
[6803]	26/08/18	100	100	98	99	0	+0.00	405,800	2,851,340,544
[6803]	26/08/17	101	101	99	99	-1.0	-1.00	275,200	2,851,347,200
[6803]	26/08/14	98	100	98	100	+2.0	+2.04	353,700	2,880,148,736
[6803]	26/08/13	98	98	97	98	0	+0.00	232,500	2,822,545,920
[6803]	26/08/12	97	100	97	98	0	+0.00	249,000	2,822,545,920
[6803]	26/08/10	97	99	97	98	+2.0	+2.08	358,600	2,822,545,920
[6803]	26/08/07	97	98	96	96	-1.0	-1.03	268,700	2,764,942,848
[6803]	26/08/06	97	97	96	97	+1.0	+1.04	213,900	2,793,744,384
[6803]	26/08/05	97	98	96	96	0	+0.00	335,600	2,764,942,848
[6803]	26/08/04	97	98	96	96	0	+0.00	261,300	2,764,942,848
[6803]	26/08/03	96	97	95	96	-1.0	-1.03	243,600	2,764,942,848
[6803]	26/07/31	97	97	95	97	+1.0	+1.04	240,200	2,793,744,384
[6803]	26/07/30	97	97	95	96	+1.0	+1.05	183,800	2,764,942,848
[6803]	26/07/29	96	97	95	95	-2.0	-2.06	237,000	2,736,141,312
[6803]	26/07/28	99	99	96	97	-2.0	-2.02	244,800	2,793,744,384
[6803]	26/07/27	99	99	97	99	+2.0	+2.06	225,200	2,851,347,200
[6803]	26/07/24	98	98	97	97	-1.0	-1.02	199,500	2,793,744,384
[6803]	26/07/23	97	98	97	98	+1.0	+1.03	230,500	2,822,545,920
[6803]	26/07/22	97	98	96	97	0	+0.00	346,900	2,793,744,384
[6803]	26/07/21	99	100	96	97	-1.0	-1.02	446,900	2,793,744,384
[6803]	26/07/17	98	99	97	98	0	0.00	224,300	-
[6803]	26/07/16	100	100	98	98	-1	-1.01	247,900	-
[6803]	26/07/15	100	101	99	99	-1	-1.00	255,900	-
[6803]	26/07/14	98	100	98	100	+2	+2.04	270,200	-
[6803]	26/07/13	100	100	98	98	-2	-2.00	260,000	-
[6803]	26/07/10	100	100	98	100	+1	+1.01	234,300	-
[6803]	26/07/09	99	99	99	99	-1	-1.00	173,800	-
[6803]	26/07/08	102	102	100	100	-3	-2.91	240,600	-
[6803]	26/07/07	104	104	101	103	0	0.00	216,700	-
[6803]	26/07/06	101	104	101	103	+2	+1.98	263,300	-
[6803]	26/07/03	101	102	99	101	+3	+3.06	287,700	-
[6803]	26/07/02	100	101	96	98	-3	-2.97	341,800	-
[6803]	26/07/01	99	101	98	101	+4	+4.12	357,400	-
[6803]	26/06/30	97	98	97	97	+1	+1.04	256,500	-
[6803]	26/06/29	97	97	95	96	0	0.00	273,600	-
[6803]	26/06/26	97	97	94	96	+1	+1.05	208,500	-
[6803]	26/06/25	95	97	95	95	-1	-1.04	222,500	-
[6803]	26/06/24	95	97	95	96	+2	+2.13	280,800	-
[6803]	26/06/23	98	99	94	94	-3	-3.09	363,900	-
[6803]	26/06/22	95	98	95	97	+2	+2.11	239,800	-
[6803]	26/06/19	97	97	95	95	-1	-1.04	204,100	-
[6803]	26/06/18	95	97	95	96	+1	+1.05	253,200	-
[6803]	26/06/17	95	97	95	95	0	0.00	243,400	-
[6803]	26/06/16	97	97	95	95	-1	-1.04	227,000	-
[6803]	26/06/15	96	97	95	96	+1	+1.05	268,100	-
[6803]	26/06/12	98	98	95	95	-2	-2.06	300,200	-
[6803]	26/06/11	96	99	94	97	+2	+2.11	334,500	-
[6803]	26/06/10	95	96	94	95	0	0.00	254,900	-
[6803]	26/06/09	98	98	95	95	-1	-1.04	231,200	-
[6803]	26/06/08	95	98	95	96	-2	-2.04	409,200	-
[6803]	26/06/05	94	98	93	98	+4	+4.26	376,400	-
[6803]	26/06/04	95	96	93	94	-1	-1.05	417,900	-
[6803]	26/06/03	96	96	94	95	0	0.00	261,700	-
[6803]	26/06/02	95	96	94	95	0	0.00	272,900	-
[6803]	26/06/01	96	96	94	95	-2	-2.06	417,700	-
[6803]	26/05/29	100	101	96	97	-1	-1.02	491,300	-
[6803]	26/05/28	100	100	98	98	-2	-2.00	310,600	-
[6803]	26/05/27	101	102	100	100	+1	+1.01	254,800	-
[6803]	26/05/26	102	102	99	99	-1	-1.00	331,700	-
[6803]	26/05/25	105	105	99	100	-3	-2.91	346,400	-
[6803]	26/05/22	101	103	101	103	+2.0	+1.98	315,200	-
[6803]	26/05/21	101	102	101	101	+1.0	+1.00	308,700	-
[6803]	26/05/20	103	103	99	100	-2.0	-1.96	285,100	-
[6803]	26/05/19	102	103	100	102	+1.0	+0.99	282,000	-
[6803]	26/05/18	103	103	101	101	-2.0	-1.94	232,500	-
[6803]	26/05/15	100	103	100	103	+4.0	+4.04	340,600	-
[6803]	26/05/14	101	103	98	99	-5.0	-4.81	467,300	-
[6803]	26/05/13	106	111	103	104	-3.0	-2.80	707,100	-
[6803]	26/05/12	109	109	107	107	-1.0	-0.93	333,800	-
[6803]	26/05/11	111	111	108	108	0	+0.00	327,100	-
[6803]	26/05/08	109	109	106	108	-2.0	-1.82	361,100	-
[6803]	26/05/07	111	111	109	110	+1.0	+0.92	263,400	-
[6803]	26/05/01	107	110	107	109	+2.0	+1.87	439,000	-
[6803]	26/04/30	109	109	107	107	-3.0	-2.73	325,800	-
[6803]	26/04/28	110	111	109	110	0	+0.00	254,400	-
[6803]	26/04/27	110	111	108	110	+1	+0.92	316,300	-
[6803]	26/04/24	110	112	109	109	0	0.00	302,000	-
[6803]	26/04/23	112	113	109	109	-3	-2.68	408,900	-
[6803]	26/04/22	113	114	112	112	0	0.00	254,400	-
[6803]	26/04/21	115	116	112	112	-3	-2.61	384,000	-
[6803]	26/04/20	112	117	112	115	+3	+2.68	415,200	-
[6803]	26/04/17	115	116	112	112	-2	-1.75	442,300	-
[6803]	26/04/16	110	115	110	114	+4	+3.64	439,400	-
[6803]	26/04/15	111	112	110	110	-1	-0.90	342,900	-
[6803]	26/04/14	109	112	109	111	+3	+2.78	421,400	-
[6803]	26/04/13	105	109	105	108	+1	+0.93	398,400	-
[6803]	26/04/10	107	107	106	107	-1	-0.93	315,300	-
[6803]	26/04/09	108	110	107	108	-2	-1.82	441,000	-
[6803]	26/04/08	107	110	107	110	+5	+4.76	481,100	-
[6803]	26/04/07	108	110	104	105	-4	-3.67	526,700	-
[6803]	26/04/06	109	110	108	109	+1	+0.93	417,400	-
[6803]	26/04/03	110	112	108	108	0	0.00	408,300	-
[6803]	26/04/02	113	114	108	108	-4	-3.57	474,100	-
[6803]	26/04/01	109	113	108	112	+5	+4.67	525,700	-
[6803]	26/03/31	106	110	106	107	0	0.00	380,100	-
[6803]	26/03/30	109	110	106	107	-8	-6.96	537,600	-
[6803]	26/03/27	113	123	112	115	+5	+4.55	2,033,600	-
[6803]	26/03/26	114	116	110	110	-3	-2.65	358,000	-
[6803]	26/03/25	112	114	112	113	+3	+2.73	268,300	-
[6803]	26/03/24	110	112	109	110	+2	+1.85	331,600	-
[6803]	26/03/23	111	111	107	108	-4	-3.57	513,600	-
[6803]	26/03/19	116	116	112	112	-5	-4.27	381,300	-
[6803]	26/03/18	116	119	116	117	+3	+2.63	382,700	-
[6803]	26/03/17	116	118	114	114	-1	-0.87	470,300	-
[6803]	26/03/16	117	119	115	115	-3	-2.54	455,300	-
[6803]	26/03/13	118	120	117	118	-1	-0.84	369,800	-
[6803]	26/03/12	125	125	119	119	-6	-4.80	515,500	-
[6803]	26/03/11	126	129	124	125	+1	+0.81	783,900	-
[6803]	26/03/10	120	124	119	124	+8	+6.90	593,400	-
[6803]	26/03/09	121	121	114	116	-8	-6.45	676,400	-
[6803]	26/03/06	121	126	117	124	+2	+1.64	662,200	-
[6803]	26/03/05	117	125	117	122	+10	+8.93	850,200	-
[6803]	26/03/04	119	121	112	112	-10	-8.20	953,100	-
[6803]	26/03/03	129	130	121	122	-7	-5.43	893,400	-
[6803]	26/03/02	129	131	124	129	-5	-3.73	1,352,500	-
[6803]	26/02/27	134	137	131	134	0	0.00	752,800	-
[6803]	26/02/26	136	139	133	134	0	0.00	1,399,800	-
[6803]	26/02/25	130	136	130	134	+6	+4.69	1,252,300	-
[6803]	26/02/24	125	128	122	128	+6	+4.92	702,900	-
[6803]	26/02/20	123	125	118	122	-2	-1.61	785,100	-
[6803]	26/02/19	128	129	123	124	-1	-0.80	761,700	-
[6803]	26/02/18	129	132	123	125	-3	-2.34	1,454,800	-
[6803]	26/02/17	124	129	123	128	+5	+4.07	1,380,900	-
[6803]	26/02/16	121	125	119	123	+4	+3.36	1,270,300	-
[6803]	26/02/13	124	124	118	119	-3	-2.46	1,163,300	-
[6803]	26/02/12	127	127	119	122	-3	-2.40	1,615,800	-
[6803]	26/02/10	117	127	114	125	+9	+7.76	3,288,100	-
[6803]	26/02/09	112	117	108	116	+5	+4.50	1,602,500	-
[6803]	26/02/06	118	119	110	111	-7	-5.93	2,771,100	-
[6803]	26/02/05	115	125	110	118	+11	+10.28	7,688,100	-
[6803]	26/02/04	102	113	99	107	+5	+4.90	2,298,200	-
[6803]	26/02/03	100	102	99	102	+3	+3.03	469,500	-
[6803]	26/02/02	98	101	97	99	+2	+2.06	540,100	-
[6803]	26/01/30	97	98	96	97	+2	+2.11	478,400	-
[6803]	26/01/29	98	98	94	95	-1	-1.04	536,300	-
[6803]	26/01/28	99	99	96	96	-2	-2.04	512,500	-
[6803]	26/01/27	100	100	98	98	-2	-2.00	389,900	-
[6803]	26/01/26	100	101	98	100	0	0.00	449,900	-
[6803]	26/01/23	98	100	98	100	+2	+2.04	354,900	-
[6803]	26/01/22	99	100	97	98	0	0.00	529,700	-
[6803]	26/01/21	98	100	98	98	-2	-2.00	516,200	-
[6803]	26/01/20	103	104	99	100	-3	-2.91	711,000	-
[6803]	26/01/19	102	105	101	103	+1	+0.98	468,000	-
[6803]	26/01/16	105	105	101	102	-3	-2.86	501,100	-
[6803]	26/01/15	101	105	99	105	+6	+6.06	1,177,000	-
[6803]	26/01/14	96	100	95	99	+4	+4.21	733,300	-
[6803]	26/01/13	98	98	94	95	-2	-2.06	495,800	-
[6803]	26/01/09	97	98	96	97	0	0.00	442,300	-
[6803]	26/01/08	95	98	95	97	+2	+2.11	994,700	-
[6803]	26/01/07	95	95	94	95	+1	+1.06	270,800	-
[6803]	26/01/06	94	95	93	94	+1	+1.08	306,900	-
[6803]	26/01/05	93	94	93	93	+1	+1.09	270,300	-
[6803]	25/12/30	92	94	92	92	-1	-1.08	283,800	-
[6803]	25/12/29	93	94	92	93	+1	+1.09	286,100	-
[6803]	25/12/26	95	95	92	92	-2	-2.13	491,100	-
[6803]	25/12/25	93	95	93	94	+1	+1.08	390,200	-
[6803]	25/12/24	94	94	93	93	0	0.00	358,500	-
[6803]	25/12/23	93	95	92	93	0	0.00	439,300	-
[6803]	25/12/22	94	94	92	93	0	0.00	1,262,300	-
[6803]	25/12/19	95	95	90	93	-2	-2.11	966,000	-
[6803]	25/12/18	96	97	95	95	-2	-2.06	750,800	-
[6803]	25/12/17	98	98	97	97	-1	-1.02	400,200	-
[6803]	25/12/16	101	101	98	98	-3	-2.97	420,700	-
[6803]	25/12/15	99	101	98	101	+3	+3.06	1,016,200	-
[6803]	25/12/12	98	99	97	98	+1	+1.03	1,271,400	-
[6803]	25/12/11	100	101	97	97	-3	-3.00	649,400	-
[6803]	25/12/10	102	102	99	100	-2	-1.96	433,500	-
[6803]	25/12/09	100	102	100	102	+2	+2.00	403,700	-
[6803]	25/12/08	99	100	98	100	0	0.00	848,100	-
[6803]	25/12/05	101	101	99	100	0	0.00	575,300	-
[6803]	25/12/04	98	102	98	100	+2	+2.04	579,200	-
[6803]	25/12/03	99	100	97	98	-2	-2.00	1,012,200	-
[6803]	25/12/02	104	104	100	100	-4	-3.85	649,800	-
[6803]	25/12/01	106	107	101	104	-4	-3.70	1,391,800	-
[6803]	25/11/28	100	112	99	108	+9	+9.09	2,175,000	-
[6803]	25/11/27	96	99	96	99	+4	+4.21	530,600	-
[6803]	25/11/26	98	98	95	95	-2	-2.06	1,235,500	-
[6803]	25/11/25	99	99	96	97	0	0.00	464,600	-
[6803]	25/11/21	98	98	96	97	0	0.00	485,300	-
[6803]	25/11/20	99	99	96	97	-2	-2.02	581,000	-
[6803]	25/11/19	99	102	99	99	+1	+1.02	445,200	-
[6803]	25/11/18	105	105	98	98	-6	-5.77	622,000	-
[6803]	25/11/17	104	106	102	104	0	0.00	588,800	-
[6803]	25/11/14	106	108	102	104	-2	-1.89	663,400	-
[6803]	25/11/13	107	110	106	106	-1	-0.93	794,400	-
[6803]	25/11/12	104	108	103	107	+4	+3.88	1,268,000	-
[6803]	25/11/11	105	105	102	103	+1	+0.98	1,374,200	-
[6803]	25/11/10	95	105	93	102	+11	+12.09	6,237,600	-
[6803]	25/11/07	91	92	91	91	-1	-1.09	1,039,000	-
[6803]	25/11/06	94	94	92	92	-1	-1.08	929,000	-
[6803]	25/11/05	97	97	92	93	-4	-4.12	1,503,400	-
[6803]	25/11/04	98	99	97	97	-2	-2.02	1,503,800	-
[6803]	25/10/31	98	100	97	99	0	0.00	753,300	-
[6803]	25/10/30	99	100	97	99	0	0.00	1,077,600	-
[6803]	25/10/29	103	106	99	99	-7	-6.60	1,503,800	-
[6803]	25/10/28	99	113	98	106	+8	+8.16	5,616,500	-
[6803]	25/10/27	98	98	97	98	+1	+1.03	1,767,900	-
[6803]	25/10/24	97	97	96	97	0	0.00	829,100	-
[6803]	25/10/23	97	98	97	97	-1	-1.02	1,120,900	-
[6803]	25/10/22	96	98	96	98	+1	+1.03	1,263,500	-
[6803]	25/10/21	97	98	96	97	+1	+1.04	1,627,200	-
[6803]	25/10/20	95	96	94	96	+2	+2.13	2,154,100	-
[6803]	25/10/17	98	98	94	94	-4	-4.08	1,905,500	-
[6803]	25/10/16	94	98	94	98	+3	+3.16	1,821,200	-
[6803]	25/10/15	96	96	93	95	+1	+1.06	1,384,400	-
[6803]	25/10/14	97	98	94	94	-5	-5.05	1,221,300	-
[6803]	25/10/10	100	100	99	99	-2	-1.98	1,025,400	-
[6803]	25/10/09	97	101	97	101	+2	+2.02	2,715,100	-
[6803]	25/10/08	99	101	98	99	0	0.00	2,308,000	-
[6803]	25/10/07	99	99	97	99	+3	+3.13	1,626,600	-
[6803]	25/10/06	95	97	94	96	+2	+2.13	2,013,000	-
[6803]	25/10/03	92	97	91	94	+1	+1.08	2,966,400	-
[6803]	25/10/02	94	94	92	93	0	0.00	2,344,900	-
[6803]	25/10/01	97	97	93	93	-6	-6.06	1,667,600	-
[6803]	25/09/30	97	99	97	99	+1	+1.02	1,567,400	-
[6803]	25/09/29	99	99	95	98	+1	+1.03	1,227,600	-
[6803]	25/09/26	99	99	97	97	-2	-2.02	928,100	-
[6803]	25/09/25	97	99	96	99	+2	+2.06	1,183,200	-
[6803]	25/09/24	96	97	95	97	+2	+2.11	1,149,600	-
[6803]	25/09/22	94	97	94	95	+1	+1.06	653,000	-
[6803]	25/09/19	95	95	93	94	+1	+1.08	886,700	-
[6803]	25/09/18	94	94	93	93	-1	-1.06	755,300	-
[6803]	25/09/17	94	95	94	94	0	0.00	495,800	-
[6803]	25/09/16	96	96	94	94	-1	-1.05	901,100	-
[6803]	25/09/12	96	96	95	95	0	0.00	623,400	-
[6803]	25/09/11	98	98	95	95	-2	-2.06	681,200	-
[6803]	25/09/10	94	97	94	97	+2	+2.11	600,500	-
[6803]	25/09/09	96	97	95	95	-1	-1.04	630,900	-
[6803]	25/09/08	95	97	94	96	+1	+1.05	671,700	-
[6803]	25/09/05	95	96	95	95	+1	+1.06	1,145,400	-