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
[6819]	26/10/29	465	465	464	464	0	+0.00	2,600	8,585,779,200
[6819]	26/10/28	464	465	464	464	-1.0	-0.22	6,400	8,585,779,200
[6819]	26/10/27	465	465	465	465	0	+0.00	4,500	8,604,282,880
[6819]	26/10/26	466	466	465	465	-1.0	-0.21	7,000	8,604,282,880
[6819]	26/10/23	467	467	465	466	0	+0.00	5,300	8,622,786,560
[6819]	26/10/22	467	467	466	466	0	+0.00	5,200	8,622,786,560
[6819]	26/10/21	466	467	465	466	+1.0	+0.22	12,600	8,622,786,560
[6819]	26/10/20	466	467	465	465	-1.0	-0.21	8,400	8,604,282,880
[6819]	26/10/19	466	467	465	466	0	+0.00	9,300	8,622,786,560
[6819]	26/10/16	466	467	466	466	-1.0	-0.21	5,500	8,622,786,560
[6819]	26/10/15	467	467	466	467	0	+0.00	7,300	8,641,290,240
[6819]	26/10/14	467	469	467	467	0	+0.00	7,100	8,641,290,240
[6819]	26/10/13	465	469	465	467	+4.0	+0.86	4,100	8,641,290,240
[6819]	26/10/09	468	468	463	463	-2.0	-0.43	12,000	8,567,275,008
[6819]	26/10/08	466	470	465	465	-1.0	-0.21	11,100	8,604,282,880
[6819]	26/10/07	471	472	462	466	-4.0	-0.85	47,200	8,622,786,560
[6819]	26/10/06	470	471	470	470	0	+0.00	6,900	8,696,802,304
[6819]	26/10/05	474	474	470	470	0	+0.00	7,000	8,696,802,304
[6819]	26/10/02	472	473	470	470	-2.0	-0.42	10,100	8,696,802,304
[6819]	26/10/01	476	476	472	472	-1.0	-0.21	12,000	8,733,809,664
[6819]	26/09/30	475	476	473	473	-1.0	-0.21	12,400	8,752,313,344
[6819]	26/09/29	475	476	474	474	-2.0	-0.42	8,500	8,770,817,024
[6819]	26/09/28	480	480	476	476	-2.0	-0.42	19,100	8,807,825,408
[6819]	26/09/25	477	478	476	478	+1.0	+0.21	5,700	8,844,832,768
[6819]	26/09/24	478	478	477	477	-1.0	-0.21	13,100	8,826,329,088
[6819]	26/09/18	477	478	477	478	+1.0	+0.21	4,100	8,844,832,768
[6819]	26/09/17	479	479	477	477	-2.0	-0.42	3,400	8,826,329,088
[6819]	26/09/16	478	479	475	479	+1.0	+0.21	10,000	8,863,336,448
[6819]	26/09/15	479	480	478	478	-1.0	-0.21	4,700	8,844,832,768
[6819]	26/09/14	480	480	478	479	-1.0	-0.21	8,600	8,863,336,448
[6819]	26/09/11	481	481	478	480	+3.0	+0.63	6,400	8,881,840,128
[6819]	26/09/10	478	482	477	477	-2.0	-0.42	13,800	8,826,329,088
[6819]	26/09/09	482	482	478	479	-3.0	-0.62	7,200	8,863,336,448
[6819]	26/09/08	481	482	479	482	+2.0	+0.42	7,300	8,918,847,488
[6819]	26/09/07	479	480	478	480	+2.0	+0.42	12,000	8,881,840,128
[6819]	26/09/04	475	478	474	478	+4.0	+0.84	50,200	8,844,832,768
[6819]	26/09/03	474	475	473	474	0	+0.00	5,800	8,770,817,024
[6819]	26/09/02	475	475	473	474	-1.0	-0.21	5,000	8,770,817,024
[6819]	26/09/01	475	475	473	475	0	+0.00	11,400	8,789,320,704
[6819]	26/08/31	475	475	473	475	0	+0.00	11,000	8,789,320,704
[6819]	26/08/28	474	475	474	475	0	+0.00	4,800	8,789,320,704
[6819]	26/08/27	474	475	474	475	0	+0.00	7,800	8,789,320,704
[6819]	26/08/26	475	475	474	475	0	+0.00	4,500	8,789,320,704
[6819]	26/08/25	474	475	474	475	+2.0	+0.42	3,700	8,789,320,704
[6819]	26/08/24	476	476	473	473	-1.0	-0.21	7,200	8,752,313,344
[6819]	26/08/21	475	478	473	474	-1.0	-0.21	8,200	8,770,817,024
[6819]	26/08/20	477	478	474	475	+1.0	+0.21	11,600	8,789,320,704
[6819]	26/08/19	476	478	474	474	-1.0	-0.21	7,000	8,770,817,024
[6819]	26/08/18	478	478	475	475	0	+0.00	8,100	8,789,320,704
[6819]	26/08/17	475	478	475	475	0	+0.00	16,700	8,789,320,704
[6819]	26/08/14	479	480	475	475	-4.0	-0.84	15,100	8,789,320,704
[6819]	26/08/13	480	481	475	479	-1.0	-0.21	19,000	8,863,336,448
[6819]	26/08/12	476	481	476	480	+5.0	+1.05	18,600	8,881,840,128
[6819]	26/08/10	478	479	474	475	-3.0	-0.63	16,900	8,789,320,704
[6819]	26/08/07	478	478	476	478	+2.0	+0.42	4,900	8,844,832,768
[6819]	26/08/06	476	479	476	476	0	+0.00	4,600	8,807,825,408
[6819]	26/08/05	478	479	476	476	-2.0	-0.42	4,200	8,807,825,408
[6819]	26/08/04	478	479	476	478	+2.0	+0.42	11,000	8,844,832,768
[6819]	26/08/03	479	479	475	476	-2.0	-0.42	8,400	8,807,825,408
[6819]	26/07/31	474	478	474	478	0	+0.00	5,900	8,844,832,768
[6819]	26/07/30	477	478	474	478	+1.0	+0.21	3,900	8,844,832,768
[6819]	26/07/29	476	480	475	477	+1.0	+0.21	5,200	8,826,329,088
[6819]	26/07/28	478	480	474	476	-4.0	-0.83	8,800	8,807,825,408
[6819]	26/07/27	479	480	477	480	+1.0	+0.21	2,400	8,881,840,128
[6819]	26/07/24	478	480	474	479	+2.0	+0.42	7,900	8,863,336,448
[6819]	26/07/23	475	478	474	477	+3.0	+0.63	10,100	8,826,329,088
[6819]	26/07/22	473	474	470	474	+2.0	+0.42	8,800	8,770,817,024
[6819]	26/07/21	472	473	470	472	+2.0	+0.43	6,000	8,733,809,664
[6819]	26/07/17	472	473	470	470	-1	-0.21	6,100	-
[6819]	26/07/16	473	474	471	471	-2	-0.42	5,100	-
[6819]	26/07/15	473	473	470	473	+1	+0.21	1,900	-
[6819]	26/07/14	472	473	470	472	+2	+0.43	2,200	-
[6819]	26/07/13	475	475	469	470	-2	-0.42	8,300	-
[6819]	26/07/10	473	473	471	472	0	0.00	5,600	-
[6819]	26/07/09	474	474	469	472	0	0.00	51,900	-
[6819]	26/07/08	473	473	468	472	+3	+0.64	6,700	-
[6819]	26/07/07	470	471	467	469	+2	+0.43	6,000	-
[6819]	26/07/06	470	470	467	467	+3	+0.65	6,600	-
[6819]	26/07/03	469	470	464	464	-3	-0.64	7,200	-
[6819]	26/07/02	466	470	465	467	+2	+0.43	8,100	-
[6819]	26/07/01	460	465	460	465	+5	+1.09	8,500	-
[6819]	26/06/30	457	460	457	460	+2	+0.44	6,000	-
[6819]	26/06/29	461	461	457	458	+1	+0.22	3,300	-
[6819]	26/06/26	456	460	456	457	+1	+0.22	5,000	-
[6819]	26/06/25	456	460	456	456	-1	-0.22	6,900	-
[6819]	26/06/24	460	461	456	457	-3	-0.65	11,400	-
[6819]	26/06/23	465	465	460	460	-4	-0.86	6,300	-
[6819]	26/06/22	465	465	460	464	-1	-0.22	13,600	-
[6819]	26/06/19	466	468	463	465	-1	-0.21	5,100	-
[6819]	26/06/18	466	466	463	466	0	0.00	3,700	-
[6819]	26/06/17	463	466	462	466	+4	+0.87	9,700	-
[6819]	26/06/16	460	463	460	462	+2	+0.43	12,100	-
[6819]	26/06/15	459	461	459	460	+3	+0.66	22,700	-
[6819]	26/06/12	457	461	455	457	0	0.00	5,100	-
[6819]	26/06/11	457	459	455	457	+2	+0.44	7,300	-
[6819]	26/06/10	455	458	455	455	0	0.00	6,700	-
[6819]	26/06/09	456	457	455	455	-1	-0.22	7,000	-
[6819]	26/06/08	457	458	455	456	-1	-0.22	5,200	-
[6819]	26/06/05	454	457	452	457	+5	+1.11	9,200	-
[6819]	26/06/04	460	460	451	452	-6	-1.31	23,900	-
[6819]	26/06/03	460	463	458	458	-5	-1.08	10,000	-
[6819]	26/06/02	462	463	460	463	+1	+0.22	15,000	-
[6819]	26/06/01	465	468	461	462	-5	-1.07	24,100	-
[6819]	26/05/29	464	467	463	467	+2	+0.43	9,400	-
[6819]	26/05/28	465	467	465	465	+1	+0.22	7,500	-
[6819]	26/05/27	468	468	462	464	-1	-0.22	15,800	-
[6819]	26/05/26	467	469	463	465	-4	-0.85	20,500	-
[6819]	26/05/25	472	472	468	469	-4	-0.85	5,700	-
[6819]	26/05/22	472	473	469	473	+2.0	+0.42	10,000	-
[6819]	26/05/21	470	471	467	471	+3.0	+0.64	8,300	-
[6819]	26/05/20	471	472	465	468	-3.0	-0.64	20,800	-
[6819]	26/05/19	475	475	470	471	-2.0	-0.42	14,500	-
[6819]	26/05/18	475	475	470	473	-1.0	-0.21	12,900	-
[6819]	26/05/15	469	475	466	474	+5.0	+1.07	16,200	-
[6819]	26/05/14	472	485	468	469	+2.0	+0.43	58,500	-
[6819]	26/05/13	471	472	467	467	-4.0	-0.85	39,300	-
[6819]	26/05/12	470	471	469	471	0	+0.00	19,800	-
[6819]	26/05/11	473	474	471	471	-2.0	-0.42	13,600	-
[6819]	26/05/08	475	477	472	473	-3.0	-0.63	18,800	-
[6819]	26/05/07	472	476	472	476	+5.0	+1.06	6,300	-
[6819]	26/05/01	473	475	471	471	-2.0	-0.42	5,400	-
[6819]	26/04/30	479	479	473	473	-6.0	-1.25	7,000	-
[6819]	26/04/28	475	481	474	479	+2.0	+0.42	10,000	-
[6819]	26/04/27	482	482	477	477	-5	-1.04	4,300	-
[6819]	26/04/24	488	488	482	482	-1	-0.21	6,000	-
[6819]	26/04/23	487	488	481	483	-4	-0.82	9,700	-
[6819]	26/04/22	482	487	482	487	+4	+0.83	16,700	-
[6819]	26/04/21	480	484	478	483	+3	+0.63	11,300	-
[6819]	26/04/20	476	480	475	480	+6	+1.27	12,200	-
[6819]	26/04/17	472	476	472	474	+2	+0.42	6,500	-
[6819]	26/04/16	472	475	470	472	+1	+0.21	11,000	-
[6819]	26/04/15	476	476	469	471	-4	-0.84	24,400	-
[6819]	26/04/14	472	475	472	475	+4	+0.85	12,200	-
[6819]	26/04/13	476	476	471	471	-4	-0.84	5,500	-
[6819]	26/04/10	477	477	475	475	-1	-0.21	5,400	-
[6819]	26/04/09	477	479	476	476	-1	-0.21	6,800	-
[6819]	26/04/08	475	479	475	477	+4	+0.85	12,100	-
[6819]	26/04/07	469	473	469	473	+2	+0.42	7,400	-
[6819]	26/04/06	472	474	468	471	-1	-0.21	15,800	-
[6819]	26/04/03	474	476	472	472	0	0.00	10,000	-
[6819]	26/04/02	476	476	472	472	0	0.00	10,300	-
[6819]	26/04/01	473	478	471	472	+1	+0.21	11,600	-
[6819]	26/03/31	477	478	471	471	-5	-1.05	22,100	-
[6819]	26/03/30	458	480	458	476	-19	-3.84	44,000	-
[6819]	26/03/27	495	495	491	495	0	0.00	70,700	-
[6819]	26/03/26	495	496	494	495	0	0.00	25,300	-
[6819]	26/03/25	495	495	493	495	0	0.00	33,000	-
[6819]	26/03/24	499	499	494	495	-1	-0.20	37,900	-
[6819]	26/03/23	500	500	496	496	-3	-0.60	23,900	-
[6819]	26/03/19	498	499	497	499	+1	+0.20	12,300	-
[6819]	26/03/18	498	499	497	498	+1	+0.20	11,400	-
[6819]	26/03/17	498	499	496	497	-1	-0.20	20,000	-
[6819]	26/03/16	499	499	496	498	-1	-0.20	14,000	-
[6819]	26/03/13	498	499	497	499	-1	-0.20	13,400	-
[6819]	26/03/12	500	501	499	500	0	0.00	10,100	-
[6819]	26/03/11	499	500	498	500	+2	+0.40	16,600	-
[6819]	26/03/10	496	501	495	498	+4	+0.81	30,300	-
[6819]	26/03/09	496	496	493	494	-5	-1.00	25,900	-
[6819]	26/03/06	496	500	496	499	+4	+0.81	17,400	-
[6819]	26/03/05	495	497	495	495	+4	+0.81	38,900	-
[6819]	26/03/04	496	496	491	491	-6	-1.21	39,200	-
[6819]	26/03/03	498	500	497	497	-3	-0.60	31,500	-
[6819]	26/03/02	499	500	497	500	+2	+0.40	26,300	-
[6819]	26/02/27	495	500	495	498	+2	+0.40	30,100	-
[6819]	26/02/26	496	498	495	496	+2	+0.40	14,500	-
[6819]	26/02/25	498	498	493	494	-1	-0.20	22,400	-
[6819]	26/02/24	497	498	494	495	-1	-0.20	37,900	-
[6819]	26/02/20	499	499	496	496	-3	-0.60	11,200	-
[6819]	26/02/19	494	499	494	499	+6	+1.22	12,500	-
[6819]	26/02/18	490	494	490	493	+3	+0.61	11,800	-
[6819]	26/02/17	490	492	488	490	+1	+0.20	18,700	-
[6819]	26/02/16	490	490	487	489	+2	+0.41	22,400	-
[6819]	26/02/13	485	487	483	487	+3	+0.62	23,100	-
[6819]	26/02/12	485	488	480	484	-1	-0.21	38,700	-
[6819]	26/02/10	481	486	481	485	+5	+1.04	14,700	-
[6819]	26/02/09	485	485	478	480	+2	+0.42	24,900	-
[6819]	26/02/06	466	481	466	478	-12	-2.45	129,300	-
[6819]	26/02/05	492	492	487	490	-1	-0.20	20,400	-
[6819]	26/02/04	490	492	488	491	+1	+0.20	11,300	-
[6819]	26/02/03	489	490	487	490	+4	+0.82	9,700	-
[6819]	26/02/02	487	493	486	486	-1	-0.21	15,900	-
[6819]	26/01/30	487	492	480	487	0	0.00	22,600	-
[6819]	26/01/29	497	497	485	487	-11	-2.21	50,200	-
[6819]	26/01/28	500	500	497	498	-1	-0.20	8,400	-
[6819]	26/01/27	501	501	499	499	-1	-0.20	5,400	-
[6819]	26/01/26	501	501	499	500	0	0.00	10,000	-
[6819]	26/01/23	500	500	499	500	0	0.00	8,900	-
[6819]	26/01/22	499	500	497	500	-1	-0.20	9,600	-
[6819]	26/01/21	500	501	498	501	+1	+0.20	9,800	-
[6819]	26/01/20	500	501	498	500	+2	+0.40	10,700	-
[6819]	26/01/19	497	499	495	498	0	0.00	20,100	-
[6819]	26/01/16	498	500	498	498	-1	-0.20	10,400	-
[6819]	26/01/15	499	500	497	499	+1	+0.20	8,500	-
[6819]	26/01/14	499	501	495	498	-1	-0.20	15,100	-
[6819]	26/01/13	500	501	494	499	+1	+0.20	29,000	-
[6819]	26/01/09	500	503	495	498	-4	-0.80	34,400	-
[6819]	26/01/08	504	505	501	502	0	0.00	14,000	-
[6819]	26/01/07	499	503	495	502	+7	+1.41	28,100	-
[6819]	26/01/06	491	495	491	495	+4	+0.81	18,600	-
[6819]	26/01/05	486	491	486	491	+6	+1.24	20,800	-
[6819]	25/12/30	489	489	480	485	-4	-0.82	17,700	-
[6819]	25/12/29	476	489	476	489	+19	+4.04	54,400	-
[6819]	25/12/26	468	470	465	470	+7	+1.51	26,900	-
[6819]	25/12/25	462	463	459	463	+3	+0.65	13,400	-
[6819]	25/12/24	464	465	455	460	-2	-0.43	29,300	-
[6819]	25/12/23	462	463	460	462	+2	+0.43	15,900	-
[6819]	25/12/22	457	462	457	460	+7	+1.55	38,200	-
[6819]	25/12/19	456	457	453	453	-2	-0.44	24,900	-
[6819]	25/12/18	453	455	453	455	+3	+0.66	8,400	-
[6819]	25/12/17	455	456	452	452	-3	-0.66	13,100	-
[6819]	25/12/16	454	456	452	455	+2	+0.44	10,700	-
[6819]	25/12/15	450	455	450	453	+3	+0.67	18,100	-
[6819]	25/12/12	460	460	450	450	-8	-1.75	42,700	-
[6819]	25/12/11	458	459	455	458	-1	-0.22	21,200	-
[6819]	25/12/10	460	461	458	459	-2	-0.43	15,300	-
[6819]	25/12/09	461	461	458	461	+2	+0.44	10,300	-
[6819]	25/12/08	462	464	457	459	-3	-0.65	21,300	-
[6819]	25/12/05	463	463	460	462	0	0.00	8,200	-
[6819]	25/12/04	465	465	460	462	-2	-0.43	7,300	-
[6819]	25/12/03	460	465	458	464	+6	+1.31	9,500	-
[6819]	25/12/02	457	458	455	458	+1	+0.22	10,700	-
[6819]	25/12/01	465	465	457	457	-7	-1.51	80,300	-
[6819]	25/11/28	464	465	462	464	+1	+0.22	6,100	-
[6819]	25/11/27	465	467	463	463	-1	-0.22	10,800	-
[6819]	25/11/26	465	466	462	464	+1	+0.22	9,500	-
[6819]	25/11/25	460	465	460	463	+4	+0.87	8,400	-
[6819]	25/11/21	454	463	454	459	+5	+1.10	23,800	-
[6819]	25/11/20	460	463	451	454	-4	-0.87	44,000	-
[6819]	25/11/19	458	458	453	458	+5	+1.10	18,300	-
[6819]	25/11/18	465	468	440	453	-15	-3.21	59,600	-
[6819]	25/11/17	481	481	468	468	-5	-1.06	22,000	-
[6819]	25/11/14	470	487	468	473	-16	-3.27	51,500	-
[6819]	25/11/13	490	493	483	489	+2	+0.41	13,100	-
[6819]	25/11/12	490	490	483	487	0	0.00	22,000	-
[6819]	25/11/11	486	489	485	487	+1	+0.21	8,000	-
[6819]	25/11/10	485	490	483	486	+4	+0.83	9,300	-
[6819]	25/11/07	478	482	477	482	+2	+0.42	9,300	-
[6819]	25/11/06	480	484	476	480	+4	+0.84	17,700	-
[6819]	25/11/05	485	485	476	476	-9	-1.86	38,800	-
[6819]	25/11/04	489	489	485	485	-4	-0.82	7,000	-
[6819]	25/10/31	487	490	485	489	+2	+0.41	9,600	-
[6819]	25/10/30	491	493	480	487	-6	-1.22	31,600	-
[6819]	25/10/29	492	493	488	493	+3	+0.61	20,400	-
[6819]	25/10/28	496	496	488	490	-5	-1.01	35,700	-
[6819]	25/10/27	494	497	494	495	-1	-0.20	17,500	-
[6819]	25/10/24	496	497	496	496	0	0.00	9,300	-
[6819]	25/10/23	499	499	496	496	-1	-0.20	6,600	-
[6819]	25/10/22	498	499	496	497	-1	-0.20	10,800	-
[6819]	25/10/21	497	499	496	498	-1	-0.20	4,800	-
[6819]	25/10/20	500	500	494	499	+2	+0.40	10,100	-
[6819]	25/10/17	499	499	497	497	-2	-0.40	2,700	-
[6819]	25/10/16	498	499	496	499	+1	+0.20	4,400	-
[6819]	25/10/15	497	498	495	498	+3	+0.61	9,500	-
[6819]	25/10/14	499	499	494	495	-4	-0.80	20,200	-
[6819]	25/10/10	499	500	497	499	0	0.00	7,300	-
[6819]	25/10/09	497	499	497	499	0	0.00	5,500	-
[6819]	25/10/08	500	500	497	499	-1	-0.20	10,000	-
[6819]	25/10/07	500	500	498	500	0	0.00	6,300	-
[6819]	25/10/06	498	500	495	500	+3	+0.60	16,100	-
[6819]	25/10/03	499	499	497	497	0	0.00	3,300	-
[6819]	25/10/02	498	499	497	497	-1	-0.20	7,000	-
[6819]	25/10/01	501	501	496	498	-3	-0.60	13,900	-
[6819]	25/09/30	500	501	500	501	0	0.00	4,400	-
[6819]	25/09/29	503	503	499	501	-1	-0.20	14,200	-
[6819]	25/09/26	499	502	499	502	+3	+0.60	17,200	-
[6819]	25/09/25	501	501	498	499	-1	-0.20	9,600	-
[6819]	25/09/24	500	501	499	500	+1	+0.20	18,100	-
[6819]	25/09/22	499	500	498	499	+2	+0.40	14,100	-
[6819]	25/09/19	495	500	495	497	-1	-0.20	19,000	-
[6819]	25/09/18	501	501	497	498	-2	-0.40	19,400	-
[6819]	25/09/17	502	502	500	500	-1	-0.20	12,500	-
[6819]	25/09/16	501	506	499	501	+5	+1.01	24,800	-
[6819]	25/09/12	502	502	496	496	-6	-1.20	24,600	-
[6819]	25/09/11	500	502	497	502	+5	+1.01	20,400	-
[6819]	25/09/10	500	502	497	497	-3	-0.60	32,600	-
[6819]	25/09/09	502	503	500	500	-2	-0.40	15,900	-
[6819]	25/09/08	505	508	502	502	-2	-0.40	17,000	-
[6819]	25/09/05	503	504	500	504	+1	+0.20	10,600	-