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
[6835]	26/10/29	314	315	308	309	-3.0	-0.96	183,300	31,830,736,896
[6835]	26/10/28	312	319	310	312	+1.0	+0.32	576,200	32,139,773,952
[6835]	26/10/27	306	312	305	311	+7.0	+2.30	304,600	32,036,761,600
[6835]	26/10/26	305	310	303	304	-1.0	-0.33	331,800	31,315,677,184
[6835]	26/10/23	303	305	294	305	-5.0	-1.61	540,100	31,418,689,536
[6835]	26/10/22	300	320	300	310	+15.0	+5.08	855,100	31,933,749,248
[6835]	26/10/21	292	297	291	295	+4.0	+1.37	226,800	30,388,568,064
[6835]	26/10/20	309	309	289	291	-15.0	-4.90	512,200	29,976,520,704
[6835]	26/10/19	299	308	295	306	+6.0	+2.00	308,900	31,521,701,888
[6835]	26/10/16	292	303	291	300	+11.0	+3.81	349,800	30,903,627,776
[6835]	26/10/15	291	294	283	289	-6.0	-2.03	724,700	29,770,496,000
[6835]	26/10/14	300	300	292	295	-2.0	-0.67	326,300	30,388,568,064
[6835]	26/10/13	299	305	295	297	+4.0	+1.37	438,800	30,594,592,768
[6835]	26/10/09	286	294	283	293	+6.0	+2.09	333,700	30,182,543,360
[6835]	26/10/08	288	299	282	287	-2.0	-0.69	971,000	29,564,471,296
[6835]	26/10/07	286	295	281	289	+2.0	+0.70	579,500	29,770,496,000
[6835]	26/10/06	270	292	268	287	+18.0	+6.69	941,300	29,564,471,296
[6835]	26/10/05	271	272	267	269	-3.0	-1.10	194,500	27,710,253,056
[6835]	26/10/02	274	274	269	272	-2.0	-0.73	129,200	28,019,290,112
[6835]	26/10/01	274	274	270	274	0	+0.00	129,300	28,225,314,816
[6835]	26/09/30	266	274	266	274	+6.0	+2.24	163,800	28,225,314,816
[6835]	26/09/29	268	268	263	268	0	+0.00	131,900	27,607,240,704
[6835]	26/09/28	270	273	266	268	-2.0	-0.74	159,700	27,607,240,704
[6835]	26/09/25	272	274	268	270	-2.0	-0.74	153,100	27,813,265,408
[6835]	26/09/24	273	273	270	272	-1.0	-0.37	99,300	28,019,290,112
[6835]	26/09/18	270	277	269	273	0	+0.00	264,000	28,122,302,464
[6835]	26/09/17	269	273	267	273	+5.0	+1.87	269,500	28,122,302,464
[6835]	26/09/16	269	270	260	268	0	+0.00	350,300	27,607,240,704
[6835]	26/09/15	255	268	254	268	+14.0	+5.51	413,300	27,607,240,704
[6835]	26/09/14	252	256	250	254	+2.0	+0.79	87,300	26,165,071,872
[6835]	26/09/11	250	253	247	252	-3.0	-1.18	182,900	25,959,047,168
[6835]	26/09/10	254	258	251	255	0	+0.00	183,200	26,268,084,224
[6835]	26/09/09	252	259	252	255	0	+0.00	144,000	26,268,084,224
[6835]	26/09/08	261	261	255	255	-8.0	-3.04	140,700	26,268,084,224
[6835]	26/09/07	259	264	257	263	+4.0	+1.54	179,900	27,092,180,992
[6835]	26/09/04	255	260	255	259	+4.0	+1.57	159,200	26,680,133,632
[6835]	26/09/03	259	260	254	255	-3.0	-1.16	110,500	26,268,084,224
[6835]	26/09/02	262	262	257	258	-5.0	-1.90	163,400	26,577,121,280
[6835]	26/09/01	266	266	261	263	-2.0	-0.75	83,700	27,092,180,992
[6835]	26/08/31	265	267	260	265	+1.0	+0.38	215,700	27,298,205,696
[6835]	26/08/28	267	270	264	264	-3.0	-1.12	321,400	27,195,193,344
[6835]	26/08/27	259	267	257	267	+8.0	+3.09	246,800	27,504,230,400
[6835]	26/08/26	259	268	257	259	0	+0.00	422,600	26,680,133,632
[6835]	26/08/25	254	261	252	259	+7.0	+2.78	334,200	26,680,133,632
[6835]	26/08/24	247	254	246	252	+5.0	+2.02	302,200	25,959,047,168
[6835]	26/08/21	239	248	237	247	+6.0	+2.49	302,400	25,443,987,456
[6835]	26/08/20	237	243	237	241	+6.0	+2.55	214,700	24,825,915,392
[6835]	26/08/19	244	248	235	235	-13.0	-5.24	621,600	24,378,585,088
[6835]	26/08/18	255	257	243	248	-8.0	-3.12	592,900	25,727,186,944
[6835]	26/08/17	246	258	241	256	-4.0	-1.54	904,300	26,557,095,936
[6835]	26/08/14	261	266	260	260	-1.0	-0.38	417,900	26,972,051,456
[6835]	26/08/13	260	264	258	261	+5.0	+1.95	232,500	27,075,788,800
[6835]	26/08/12	255	258	254	256	+3.0	+1.19	165,100	26,557,095,936
[6835]	26/08/10	256	257	253	253	-3.0	-1.17	243,500	26,245,879,808
[6835]	26/08/07	254	257	250	256	+2.0	+0.79	204,500	26,557,095,936
[6835]	26/08/06	259	259	252	254	-3.0	-1.17	190,200	26,349,619,200
[6835]	26/08/05	246	260	245	257	+14.0	+5.76	502,800	26,660,835,328
[6835]	26/08/04	240	245	240	243	+3.0	+1.25	232,600	25,208,494,080
[6835]	26/08/03	236	240	229	240	+5.0	+2.13	303,700	24,897,277,952
[6835]	26/07/31	237	241	235	235	0	+0.00	287,000	24,378,585,088
[6835]	26/07/30	235	239	232	235	+1.0	+0.43	213,800	24,378,585,088
[6835]	26/07/29	238	238	232	234	-2.0	-0.85	374,000	24,274,845,696
[6835]	26/07/28	242	243	235	236	-9.0	-3.67	489,400	24,482,322,432
[6835]	26/07/27	242	248	237	245	+4.0	+1.66	300,300	25,415,970,816
[6835]	26/07/24	243	245	241	241	-5.0	-2.03	143,600	25,001,015,296
[6835]	26/07/23	245	247	242	246	-1.0	-0.40	283,100	25,519,710,208
[6835]	26/07/22	245	250	242	247	+2.0	+0.82	283,700	25,623,447,552
[6835]	26/07/21	245	245	236	245	+2.0	+0.82	356,800	25,415,970,816
[6835]	26/07/17	248	249	240	243	-8	-3.19	503,100	-
[6835]	26/07/16	252	254	250	251	-3	-1.18	207,300	-
[6835]	26/07/15	253	256	251	254	+2	+0.79	212,800	-
[6835]	26/07/14	250	252	248	252	+1	+0.40	183,300	-
[6835]	26/07/13	251	256	248	251	-2	-0.79	306,400	-
[6835]	26/07/10	247	256	247	253	+6	+2.43	411,000	-
[6835]	26/07/09	245	248	243	247	+4	+1.65	361,600	-
[6835]	26/07/08	238	245	234	243	+4	+1.67	391,000	-
[6835]	26/07/07	243	249	238	239	-3	-1.24	491,000	-
[6835]	26/07/06	246	251	241	242	-2	-0.82	325,800	-
[6835]	26/07/03	244	245	236	244	+2	+0.83	406,500	-
[6835]	26/07/02	239	246	239	242	+4	+1.68	317,400	-
[6835]	26/07/01	236	241	236	238	+2	+0.85	230,500	-
[6835]	26/06/30	237	238	234	236	+2	+0.85	480,800	-
[6835]	26/06/29	238	239	231	234	-6	-2.50	420,100	-
[6835]	26/06/26	241	241	235	240	-1	-0.41	323,800	-
[6835]	26/06/25	241	244	238	241	+3	+1.26	229,700	-
[6835]	26/06/24	246	247	238	238	-9	-3.64	467,800	-
[6835]	26/06/23	249	252	246	247	+2	+0.82	534,600	-
[6835]	26/06/22	243	251	243	245	+4	+1.66	312,700	-
[6835]	26/06/19	248	252	240	241	-6	-2.43	324,200	-
[6835]	26/06/18	249	250	245	247	-5	-1.98	377,200	-
[6835]	26/06/17	249	255	244	252	+14	+5.88	723,600	-
[6835]	26/06/16	241	243	237	238	-2	-0.83	337,000	-
[6835]	26/06/15	242	244	235	240	-1	-0.41	354,100	-
[6835]	26/06/12	249	250	240	241	-2	-0.82	345,500	-
[6835]	26/06/11	248	248	238	243	-10	-3.95	484,900	-
[6835]	26/06/10	256	257	249	253	-2	-0.78	440,300	-
[6835]	26/06/09	270	273	255	255	-12	-4.49	470,700	-
[6835]	26/06/08	272	274	264	267	-5	-1.84	515,900	-
[6835]	26/06/05	266	274	266	272	+3	+1.12	352,500	-
[6835]	26/06/04	278	279	267	269	-12	-4.27	646,900	-
[6835]	26/06/03	286	288	280	281	-5	-1.75	358,300	-
[6835]	26/06/02	284	288	275	286	0	0.00	439,200	-
[6835]	26/06/01	281	287	275	286	+3	+1.06	471,100	-
[6835]	26/05/29	292	293	283	283	-6	-2.08	484,800	-
[6835]	26/05/28	285	294	280	289	+1	+0.35	646,200	-
[6835]	26/05/27	288	288	282	288	+5	+1.77	379,100	-
[6835]	26/05/26	278	289	275	283	+1	+0.35	465,600	-
[6835]	26/05/25	286	287	275	282	-3	-1.05	533,300	-
[6835]	26/05/22	280	286	276	285	+10.0	+3.64	462,500	-
[6835]	26/05/21	273	280	273	275	+3.0	+1.10	502,200	-
[6835]	26/05/20	283	283	266	272	-11.0	-3.89	768,100	-
[6835]	26/05/19	298	298	282	283	-18.0	-5.98	886,900	-
[6835]	26/05/18	290	307	279	301	+33.0	+12.31	1,342,500	-
[6835]	26/05/15	281	283	267	268	-8.0	-2.90	662,500	-
[6835]	26/05/14	292	292	271	276	-13.0	-4.50	599,300	-
[6835]	26/05/13	280	290	280	289	+9.0	+3.21	362,800	-
[6835]	26/05/12	280	286	278	280	+2.0	+0.72	317,300	-
[6835]	26/05/11	271	279	271	278	+9.0	+3.35	356,400	-
[6835]	26/05/08	268	271	265	269	+1.0	+0.37	324,500	-
[6835]	26/05/07	268	271	265	268	+6.0	+2.29	320,100	-
[6835]	26/05/01	264	264	259	262	-4.0	-1.50	205,400	-
[6835]	26/04/30	261	266	258	266	+2.0	+0.76	307,100	-
[6835]	26/04/28	263	268	260	264	+2.0	+0.76	293,100	-
[6835]	26/04/27	269	269	260	262	-3	-1.13	299,900	-
[6835]	26/04/24	276	276	265	265	-12	-4.33	270,400	-
[6835]	26/04/23	285	287	271	277	-10	-3.48	535,500	-
[6835]	26/04/22	289	292	284	287	+2	+0.70	757,500	-
[6835]	26/04/21	273	285	271	285	+13	+4.78	449,900	-
[6835]	26/04/20	265	274	264	272	+8	+3.03	618,000	-
[6835]	26/04/17	259	270	259	264	+8	+3.13	636,800	-
[6835]	26/04/16	247	259	247	256	+9	+3.64	615,900	-
[6835]	26/04/15	248	250	244	247	0	0.00	765,300	-
[6835]	26/04/14	254	254	244	247	-9	-3.52	857,200	-
[6835]	26/04/13	260	262	253	256	-4	-1.54	432,000	-
[6835]	26/04/10	268	269	258	260	-6	-2.26	482,900	-
[6835]	26/04/09	277	277	263	266	-5	-1.85	654,600	-
[6835]	26/04/08	276	278	261	271	+3	+1.12	3,109,200	-
[6835]	26/04/07	265	273	263	268	+4	+1.52	518,200	-
[6835]	26/04/06	278	282	255	264	-3	-1.12	4,362,700	-
[6835]	26/04/03	269	271	265	267	+3	+1.14	278,800	-
[6835]	26/04/02	268	275	262	264	-3	-1.12	500,600	-
[6835]	26/04/01	257	268	257	267	+18	+7.23	418,200	-
[6835]	26/03/31	250	256	246	249	-6	-2.35	523,100	-
[6835]	26/03/30	256	258	250	255	-15	-5.56	537,500	-
[6835]	26/03/27	272	273	266	270	-7	-2.53	450,100	-
[6835]	26/03/26	280	282	276	277	-3	-1.07	332,900	-
[6835]	26/03/25	280	282	277	280	+3	+1.08	195,900	-
[6835]	26/03/24	270	277	270	277	+15	+5.73	372,700	-
[6835]	26/03/23	267	268	261	262	-13	-4.73	673,000	-
[6835]	26/03/19	281	283	274	275	-11	-3.85	343,600	-
[6835]	26/03/18	273	286	273	286	+13	+4.76	409,900	-
[6835]	26/03/17	280	282	272	273	-5	-1.80	364,100	-
[6835]	26/03/16	276	282	274	278	+2	+0.72	411,000	-
[6835]	26/03/13	275	279	271	276	-4	-1.43	542,000	-
[6835]	26/03/12	281	287	278	280	-2	-0.71	625,300	-
[6835]	26/03/11	291	300	282	282	-3	-1.05	1,778,600	-
[6835]	26/03/10	299	302	275	285	+30	+11.76	2,714,800	-
[6835]	26/03/09	263	265	250	255	-30	-10.53	1,256,300	-
[6835]	26/03/06	286	290	283	285	-6	-2.06	577,100	-
[6835]	26/03/05	285	300	280	291	+14	+5.05	2,007,500	-
[6835]	26/03/04	278	284	271	277	-8	-2.81	938,700	-
[6835]	26/03/03	295	300	285	285	-10	-3.39	852,800	-
[6835]	26/03/02	288	297	286	295	-2	-0.67	479,100	-
[6835]	26/02/27	290	299	282	297	+7	+2.41	949,700	-
[6835]	26/02/26	305	306	286	290	-13	-4.29	1,462,500	-
[6835]	26/02/25	302	304	295	303	+4	+1.34	1,193,300	-
[6835]	26/02/24	290	300	282	299	+5	+1.70	1,365,700	-
[6835]	26/02/20	287	301	284	294	+7	+2.44	1,657,400	-
[6835]	26/02/19	273	294	273	287	+19	+7.09	1,893,100	-
[6835]	26/02/18	297	301	259	268	-29	-9.76	3,653,700	-
[6835]	26/02/17	294	301	290	297	+4	+1.37	1,212,000	-
[6835]	26/02/16	300	306	290	293	-65	-18.16	2,528,300	-
[6835]	26/02/13	371	378	356	358	-18	-4.79	954,700	-
[6835]	26/02/12	372	381	368	376	+7	+1.90	1,410,800	-
[6835]	26/02/10	353	370	353	369	+18	+5.13	880,500	-
[6835]	26/02/09	346	356	344	351	+8	+2.33	963,600	-
[6835]	26/02/06	326	343	321	343	+15	+4.57	836,500	-
[6835]	26/02/05	344	344	327	328	-14	-4.09	1,124,600	-
[6835]	26/02/04	331	342	330	342	+12	+3.64	736,800	-
[6835]	26/02/03	320	332	319	330	+12	+3.77	469,700	-
[6835]	26/02/02	319	329	316	318	0	0.00	512,200	-
[6835]	26/01/30	323	324	316	318	-4	-1.24	550,900	-
[6835]	26/01/29	326	335	322	322	+1	+0.31	1,335,400	-
[6835]	26/01/28	310	324	308	321	+11	+3.55	835,500	-
[6835]	26/01/27	304	310	300	310	+7	+2.31	391,800	-
[6835]	26/01/26	305	309	301	303	-6	-1.94	467,200	-
[6835]	26/01/23	303	312	301	309	+6	+1.98	533,900	-
[6835]	26/01/22	300	305	299	303	+5	+1.68	388,800	-
[6835]	26/01/21	294	304	294	298	-3	-1.00	487,900	-
[6835]	26/01/20	296	302	283	301	+5	+1.69	892,300	-
[6835]	26/01/19	302	304	291	296	-7	-2.31	586,600	-
[6835]	26/01/16	315	316	301	303	-4	-1.30	721,000	-
[6835]	26/01/15	295	309	295	307	+10	+3.37	627,800	-
[6835]	26/01/14	297	306	295	297	-4	-1.33	802,600	-
[6835]	26/01/13	289	302	284	301	+20	+7.12	1,175,200	-
[6835]	26/01/09	277	282	275	281	+8	+2.93	437,400	-
[6835]	26/01/08	273	277	267	273	+2	+0.74	774,900	-
[6835]	26/01/07	268	272	265	271	+2	+0.74	579,400	-
[6835]	26/01/06	260	273	260	269	+11	+4.26	727,400	-
[6835]	26/01/05	257	261	256	258	+1	+0.39	475,800	-
[6835]	25/12/30	259	262	257	257	-2	-0.77	454,300	-
[6835]	25/12/29	248	260	245	259	+6	+2.37	443,100	-
[6835]	25/12/26	257	261	253	253	-1	-0.39	432,200	-
[6835]	25/12/25	253	257	252	254	+1	+0.40	476,800	-
[6835]	25/12/24	260	262	251	253	-8	-3.07	1,190,700	-
[6835]	25/12/23	250	262	250	261	+14	+5.67	725,600	-
[6835]	25/12/22	246	249	244	247	+5	+2.07	245,100	-
[6835]	25/12/19	242	244	239	242	+1	+0.41	270,500	-
[6835]	25/12/18	245	246	239	241	-6	-2.43	415,300	-
[6835]	25/12/17	248	251	243	247	+1	+0.41	421,100	-
[6835]	25/12/16	249	250	244	246	-3	-1.20	301,700	-
[6835]	25/12/15	233	253	233	249	+14	+5.96	923,300	-
[6835]	25/12/12	239	239	232	235	-1	-0.42	365,400	-
[6835]	25/12/11	240	240	236	236	-1	-0.42	328,100	-
[6835]	25/12/10	237	241	235	237	+2	+0.85	314,500	-
[6835]	25/12/09	237	240	235	235	-2	-0.84	246,800	-
[6835]	25/12/08	236	237	233	237	+2	+0.85	235,800	-
[6835]	25/12/05	234	239	234	235	-2	-0.84	221,400	-
[6835]	25/12/04	233	238	233	237	+4	+1.72	278,700	-
[6835]	25/12/03	230	234	228	233	+4	+1.75	191,900	-
[6835]	25/12/02	235	236	226	229	-6	-2.55	531,000	-
[6835]	25/12/01	243	243	232	235	-5	-2.08	551,100	-
[6835]	25/11/28	231	240	230	240	+11	+4.80	818,600	-
[6835]	25/11/27	227	229	225	229	+3	+1.33	249,400	-
[6835]	25/11/26	230	234	224	226	-3	-1.31	717,300	-
[6835]	25/11/25	240	242	228	229	-5	-2.14	895,900	-
[6835]	25/11/21	224	236	222	234	+7	+3.08	993,600	-
[6835]	25/11/20	225	229	224	227	+5	+2.25	354,100	-
[6835]	25/11/19	220	225	217	222	+1	+0.45	610,800	-
[6835]	25/11/18	221	225	220	221	-3	-1.34	382,200	-
[6835]	25/11/17	223	230	217	224	+9	+4.19	1,243,100	-
[6835]	25/11/14	217	219	212	215	-3	-1.38	498,700	-
[6835]	25/11/13	217	221	216	218	+2	+0.93	396,900	-
[6835]	25/11/12	211	217	210	216	+5	+2.37	344,200	-
[6835]	25/11/11	208	214	207	211	+4	+1.93	233,400	-
[6835]	25/11/10	208	209	207	207	0	0.00	189,300	-
[6835]	25/11/07	206	209	205	207	-1	-0.48	177,800	-
[6835]	25/11/06	211	212	207	208	0	0.00	250,700	-
[6835]	25/11/05	209	211	201	208	-5	-2.35	798,900	-
[6835]	25/11/04	219	219	212	213	-5	-2.29	276,600	-
[6835]	25/10/31	221	222	215	218	-4	-1.80	472,400	-
[6835]	25/10/30	218	222	218	222	+4	+1.83	313,700	-
[6835]	25/10/29	220	223	215	218	0	0.00	820,400	-
[6835]	25/10/28	217	220	215	218	+1	+0.46	309,700	-
[6835]	25/10/27	214	220	214	217	+5	+2.36	455,600	-
[6835]	25/10/24	215	216	212	212	-3	-1.40	277,600	-
[6835]	25/10/23	213	215	211	215	+3	+1.42	203,800	-
[6835]	25/10/22	211	214	210	212	+1	+0.47	274,500	-
[6835]	25/10/21	211	213	205	211	0	0.00	523,600	-
[6835]	25/10/20	200	211	199	211	+13	+6.57	714,600	-
[6835]	25/10/17	200	201	197	198	-3	-1.49	228,500	-
[6835]	25/10/16	205	206	200	201	-2	-0.99	336,800	-
[6835]	25/10/15	198	204	198	203	+6	+3.05	471,200	-
[6835]	25/10/14	201	202	194	197	-9	-4.37	903,200	-
[6835]	25/10/10	209	211	204	206	-4	-1.90	673,400	-
[6835]	25/10/09	214	215	208	210	-4	-1.87	586,100	-
[6835]	25/10/08	222	222	213	214	-9	-4.04	838,700	-
[6835]	25/10/07	221	223	218	223	+1	+0.45	405,400	-
[6835]	25/10/06	224	224	218	222	+4	+1.83	623,700	-
[6835]	25/10/03	213	222	211	218	+6	+2.83	999,500	-
[6835]	25/10/02	206	212	206	212	+5	+2.42	454,500	-
[6835]	25/10/01	208	212	205	207	-2	-0.96	823,700	-
[6835]	25/09/30	208	211	207	209	+2	+0.97	446,600	-
[6835]	25/09/29	207	212	206	207	+1	+0.49	535,600	-
[6835]	25/09/26	209	210	206	206	-4	-1.90	362,600	-
[6835]	25/09/25	209	214	207	210	+2	+0.96	535,800	-
[6835]	25/09/24	217	217	208	208	-9	-4.15	1,157,500	-
[6835]	25/09/22	221	223	217	217	-1	-0.46	783,100	-
[6835]	25/09/19	211	220	211	218	+8	+3.81	1,136,200	-
[6835]	25/09/18	215	218	210	210	-3	-1.41	965,500	-
[6835]	25/09/17	218	219	213	213	-3	-1.39	742,700	-
[6835]	25/09/16	214	221	211	216	+4	+1.89	1,386,700	-
[6835]	25/09/12	210	214	208	212	+6	+2.91	1,094,200	-
[6835]	25/09/11	210	212	204	206	-3	-1.44	1,399,500	-
[6835]	25/09/10	216	219	200	209	+19	+10.00	7,828,300	-
[6835]	25/09/09	191	195	190	190	0	0.00	484,200	-
[6835]	25/09/08	190	193	188	190	+1	+0.53	441,700	-
[6835]	25/09/05	186	192	186	189	+1	+0.53	621,800	-