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
[6837]	26/10/29	422	425	413	420	-4.0	-0.94	37,300	24,223,967,232
[6837]	26/10/28	418	443	417	424	+8.0	+1.92	86,600	24,454,672,384
[6837]	26/10/27	415	417	412	416	+9.0	+2.21	18,700	23,993,262,080
[6837]	26/10/26	408	413	404	407	-1.0	-0.25	28,200	23,474,178,048
[6837]	26/10/23	413	415	405	408	-11.0	-2.63	63,300	23,531,853,824
[6837]	26/10/22	439	439	418	419	-20.0	-4.56	53,200	24,166,291,456
[6837]	26/10/21	427	441	427	439	+12.0	+2.81	53,100	25,319,813,120
[6837]	26/10/20	435	435	422	427	0	+0.00	40,300	24,627,699,712
[6837]	26/10/19	423	432	412	427	-4.0	-0.93	43,300	24,627,699,712
[6837]	26/10/16	427	443	427	431	+6.0	+1.41	52,700	24,858,404,864
[6837]	26/10/15	450	453	424	425	-38.0	-8.21	93,600	24,512,348,160
[6837]	26/10/14	474	480	455	463	-16.0	-3.34	79,200	26,704,039,936
[6837]	26/10/13	447	484	434	479	+32.0	+7.16	129,300	27,626,858,496
[6837]	26/10/09	423	448	419	447	+13.0	+3.00	54,100	25,781,221,376
[6837]	26/10/08	440	452	430	434	-7.0	-1.59	60,900	25,031,432,192
[6837]	26/10/07	445	456	434	441	-4.0	-0.90	64,800	25,435,164,672
[6837]	26/10/06	432	450	428	445	+21.0	+4.95	142,800	25,665,869,824
[6837]	26/10/05	417	426	403	424	+15.0	+3.67	63,200	24,454,672,384
[6837]	26/10/02	404	409	398	409	0	+0.00	23,600	23,589,529,600
[6837]	26/10/01	414	415	405	409	-5.0	-1.21	35,000	23,589,529,600
[6837]	26/09/30	427	430	405	414	-12.0	-2.82	58,400	23,877,910,528
[6837]	26/09/29	424	426	415	426	+9.0	+2.16	91,500	24,570,023,936
[6837]	26/09/28	400	424	400	417	+19.0	+4.77	133,400	24,050,937,856
[6837]	26/09/25	404	404	392	398	-6.0	-1.49	67,900	22,955,091,968
[6837]	26/09/24	387	405	386	404	+22.0	+5.76	149,800	23,301,148,672
[6837]	26/09/18	369	384	365	382	+15.0	+4.09	62,300	22,032,275,456
[6837]	26/09/17	367	370	363	367	+1.0	+0.27	15,600	21,167,132,672
[6837]	26/09/16	363	370	363	366	+3.0	+0.83	17,900	21,109,456,896
[6837]	26/09/15	358	368	358	363	+5.0	+1.40	11,000	20,936,429,568
[6837]	26/09/14	356	360	355	358	-5.0	-1.38	57,300	20,648,048,640
[6837]	26/09/11	364	364	355	363	-1.0	-0.27	30,400	20,936,429,568
[6837]	26/09/10	363	366	363	364	+1.0	+0.28	16,500	20,994,105,344
[6837]	26/09/09	361	368	361	363	+2.0	+0.55	28,200	20,936,429,568
[6837]	26/09/08	372	373	361	361	-11.0	-2.96	37,300	20,821,075,968
[6837]	26/09/07	370	378	370	372	+1.0	+0.27	18,000	21,455,513,600
[6837]	26/09/04	366	373	366	371	+6.0	+1.64	9,000	21,397,837,824
[6837]	26/09/03	369	371	365	365	-4.0	-1.08	13,800	21,051,781,120
[6837]	26/09/02	372	373	365	369	-7.0	-1.86	40,100	21,282,486,272
[6837]	26/09/01	371	379	371	376	+2.0	+0.53	18,500	21,686,218,752
[6837]	26/08/31	376	376	365	374	-3.0	-0.80	46,700	21,570,865,152
[6837]	26/08/28	378	378	375	377	+2.0	+0.53	11,900	21,743,894,528
[6837]	26/08/27	380	382	375	375	-3.0	-0.79	29,600	21,628,542,976
[6837]	26/08/26	370	385	370	378	+8.0	+2.16	48,500	21,801,570,304
[6837]	26/08/25	371	373	368	370	-1.0	-0.27	19,600	21,340,162,048
[6837]	26/08/24	375	375	370	371	-2.0	-0.54	19,700	21,397,837,824
[6837]	26/08/21	375	377	371	373	-2.0	-0.53	23,000	21,513,189,376
[6837]	26/08/20	372	378	372	375	+3.0	+0.81	15,600	21,628,542,976
[6837]	26/08/19	382	382	370	372	-11.0	-2.87	57,000	21,455,513,600
[6837]	26/08/18	390	395	382	383	-9.0	-2.30	84,200	22,089,951,232
[6837]	26/08/17	381	392	379	392	+21.0	+5.66	190,900	22,609,035,264
[6837]	26/08/14	365	375	362	371	+8.0	+2.20	85,800	21,397,837,824
[6837]	26/08/13	365	371	359	363	-1.0	-0.27	113,400	20,936,429,568
[6837]	26/08/12	362	371	360	364	+10.0	+2.82	155,700	20,994,105,344
[6837]	26/08/10	352	359	350	354	+3.0	+0.85	85,300	20,417,343,488
[6837]	26/08/07	350	362	345	351	+3.0	+0.86	133,000	20,244,316,160
[6837]	26/08/06	337	349	336	348	+9.0	+2.65	81,600	20,071,286,784
[6837]	26/08/05	345	346	336	339	0	+0.00	101,900	19,552,202,752
[6837]	26/08/04	334	340	333	339	+5.0	+1.50	51,000	19,552,202,752
[6837]	26/08/03	333	335	331	334	+1.0	+0.30	10,600	19,263,821,824
[6837]	26/07/31	340	342	333	333	-2.0	-0.60	55,000	19,206,146,048
[6837]	26/07/30	332	339	331	335	+5.0	+1.52	14,400	19,321,497,600
[6837]	26/07/29	331	336	328	330	-1.0	-0.30	46,400	19,033,116,672
[6837]	26/07/28	336	336	330	331	-4.0	-1.19	72,800	19,090,792,448
[6837]	26/07/27	342	342	333	335	-9.0	-2.62	42,100	19,321,497,600
[6837]	26/07/24	349	349	336	344	-4.0	-1.15	45,900	19,840,581,632
[6837]	26/07/23	344	348	344	348	+2.0	+0.58	13,300	20,071,286,784
[6837]	26/07/22	352	352	345	346	-1.0	-0.29	38,100	19,955,935,232
[6837]	26/07/21	338	347	335	347	+13.0	+3.89	53,600	20,013,611,008
[6837]	26/07/17	345	346	330	334	-14	-4.02	132,700	-
[6837]	26/07/16	358	358	346	348	-5	-1.42	45,500	-
[6837]	26/07/15	354	357	351	353	+5	+1.44	26,000	-
[6837]	26/07/14	354	356	345	348	-9	-2.52	151,000	-
[6837]	26/07/13	360	366	357	357	-3	-0.83	79,300	-
[6837]	26/07/10	376	377	360	360	-11	-2.96	70,500	-
[6837]	26/07/09	375	378	368	371	-4	-1.07	39,500	-
[6837]	26/07/08	373	384	370	375	-4	-1.06	99,300	-
[6837]	26/07/07	386	390	377	379	-8	-2.07	111,600	-
[6837]	26/07/06	410	410	384	387	-18	-4.44	144,100	-
[6837]	26/07/03	399	408	382	405	+8	+2.02	187,400	-
[6837]	26/07/02	438	438	392	397	-22	-5.25	444,300	-
[6837]	26/07/01	394	430	389	419	+48	+12.94	877,700	-
[6837]	26/06/30	371	376	365	371	-1	-0.27	38,100	-
[6837]	26/06/29	379	381	371	372	-3	-0.80	41,900	-
[6837]	26/06/26	389	389	370	375	-17	-4.34	82,100	-
[6837]	26/06/25	375	395	374	392	+22	+5.95	95,300	-
[6837]	26/06/24	382	386	368	370	-13	-3.39	79,900	-
[6837]	26/06/23	387	398	382	383	-4	-1.03	88,900	-
[6837]	26/06/22	385	396	383	387	+4	+1.04	139,500	-
[6837]	26/06/19	384	424	376	383	0	0.00	666,700	-
[6837]	26/06/18	376	392	365	383	+15	+4.08	261,600	-
[6837]	26/06/17	354	393	354	368	+14	+3.95	387,400	-
[6837]	26/06/16	356	365	347	354	+2	+0.57	167,000	-
[6837]	26/06/15	353	359	349	352	-3	-0.85	58,400	-
[6837]	26/06/12	365	369	354	355	-8	-2.20	148,000	-
[6837]	26/06/11	354	363	351	363	+1	+0.28	30,300	-
[6837]	26/06/10	360	377	350	362	+1	+0.28	108,000	-
[6837]	26/06/09	370	372	358	361	+8	+2.27	86,800	-
[6837]	26/06/08	336	358	334	353	-20	-5.36	144,400	-
[6837]	26/06/05	358	381	353	373	+7	+1.91	142,200	-
[6837]	26/06/04	360	370	341	366	-4	-1.08	303,000	-
[6837]	26/06/03	388	388	359	370	-18	-4.64	488,400	-
[6837]	26/06/02	400	410	348	388	+11	+2.92	1,549,500	-
[6837]	26/06/01	334	410	328	377	+47	+14.24	1,944,500	-
[6837]	26/05/29	327	333	309	330	+4	+1.23	132,300	-
[6837]	26/05/28	328	329	315	326	-1	-0.31	52,900	-
[6837]	26/05/27	330	332	312	327	-3	-0.91	71,800	-
[6837]	26/05/26	326	330	317	330	+14	+4.43	127,900	-
[6837]	26/05/25	306	332	304	316	+14	+4.64	237,000	-
[6837]	26/05/22	298	304	298	302	+4.0	+1.34	16,500	-
[6837]	26/05/21	298	299	298	298	0	+0.00	3,700	-
[6837]	26/05/20	300	301	297	298	-2.0	-0.67	11,300	-
[6837]	26/05/19	299	300	297	300	+1.0	+0.33	5,900	-
[6837]	26/05/18	302	302	295	299	-1.0	-0.33	32,300	-
[6837]	26/05/15	303	303	288	300	+5.0	+1.69	70,000	-
[6837]	26/05/14	291	306	291	295	+5.0	+1.72	69,100	-
[6837]	26/05/13	288	291	288	290	-1.0	-0.34	25,100	-
[6837]	26/05/12	291	292	290	291	0	+0.00	13,600	-
[6837]	26/05/11	292	293	290	291	0	+0.00	11,900	-
[6837]	26/05/08	291	293	290	291	0	+0.00	8,900	-
[6837]	26/05/07	291	293	288	291	+2.0	+0.69	20,500	-
[6837]	26/05/01	289	290	289	289	-2.0	-0.69	24,000	-
[6837]	26/04/30	292	293	290	291	-1.0	-0.34	6,500	-
[6837]	26/04/28	292	293	291	292	+1.0	+0.34	7,000	-
[6837]	26/04/27	294	294	291	291	0	0.00	13,000	-
[6837]	26/04/24	294	294	290	291	0	0.00	13,800	-
[6837]	26/04/23	293	293	291	291	-2	-0.68	4,500	-
[6837]	26/04/22	293	293	292	293	0	0.00	3,000	-
[6837]	26/04/21	294	294	292	293	0	0.00	4,700	-
[6837]	26/04/20	293	296	292	293	0	0.00	8,900	-
[6837]	26/04/17	292	295	290	293	-1	-0.34	16,500	-
[6837]	26/04/16	293	294	292	294	+2	+0.68	12,600	-
[6837]	26/04/15	293	293	291	292	-1	-0.34	5,800	-
[6837]	26/04/14	292	293	292	293	+1	+0.34	1,400	-
[6837]	26/04/13	293	293	291	292	-1	-0.34	4,800	-
[6837]	26/04/10	295	295	290	293	-2	-0.68	6,000	-
[6837]	26/04/09	296	296	292	295	0	0.00	3,900	-
[6837]	26/04/08	295	297	293	295	+1	+0.34	8,500	-
[6837]	26/04/07	293	294	292	294	+1	+0.34	2,800	-
[6837]	26/04/06	292	296	291	293	+1	+0.34	4,400	-
[6837]	26/04/03	289	294	289	292	+4	+1.39	2,700	-
[6837]	26/04/02	292	294	288	288	-4	-1.37	7,700	-
[6837]	26/04/01	292	293	290	292	+3	+1.04	7,800	-
[6837]	26/03/31	287	290	286	289	+2	+0.70	7,400	-
[6837]	26/03/30	292	292	284	287	-8	-2.71	20,600	-
[6837]	26/03/27	294	297	294	295	0	0.00	8,800	-
[6837]	26/03/26	298	298	295	295	-3	-1.01	3,300	-
[6837]	26/03/25	298	298	295	298	+3	+1.02	4,000	-
[6837]	26/03/24	295	297	292	295	0	0.00	6,900	-
[6837]	26/03/23	296	297	292	295	-4	-1.34	25,900	-
[6837]	26/03/19	299	301	297	299	0	0.00	11,300	-
[6837]	26/03/18	295	300	295	299	+6	+2.05	12,700	-
[6837]	26/03/17	298	298	293	293	-3	-1.01	7,500	-
[6837]	26/03/16	293	299	293	296	+3	+1.02	21,900	-
[6837]	26/03/13	294	294	292	293	-1	-0.34	4,700	-
[6837]	26/03/12	296	297	294	294	-2	-0.68	8,100	-
[6837]	26/03/11	293	298	293	296	+4	+1.37	4,100	-
[6837]	26/03/10	292	294	292	292	0	0.00	9,100	-
[6837]	26/03/09	291	292	288	292	-5	-1.68	16,000	-
[6837]	26/03/06	293	298	293	297	+2	+0.68	18,800	-
[6837]	26/03/05	291	295	291	295	+9	+3.15	19,000	-
[6837]	26/03/04	290	290	284	286	-6	-2.05	132,700	-
[6837]	26/03/03	300	300	291	292	-7	-2.34	57,800	-
[6837]	26/03/02	299	302	296	299	-3	-0.99	12,400	-
[6837]	26/02/27	303	303	297	302	+1	+0.33	18,100	-
[6837]	26/02/26	299	302	298	301	+3	+1.01	7,500	-
[6837]	26/02/25	299	299	297	298	0	0.00	10,000	-
[6837]	26/02/24	297	300	297	298	+1	+0.34	8,100	-
[6837]	26/02/20	298	298	296	297	-1	-0.34	5,700	-
[6837]	26/02/19	298	299	296	298	0	0.00	8,100	-
[6837]	26/02/18	297	300	297	298	+1	+0.34	10,800	-
[6837]	26/02/17	295	298	295	297	+1	+0.34	14,400	-
[6837]	26/02/16	298	299	293	296	-9	-2.95	45,100	-
[6837]	26/02/13	304	309	304	305	0	0.00	24,500	-
[6837]	26/02/12	303	306	301	305	+6	+2.01	29,000	-
[6837]	26/02/10	298	302	298	299	0	0.00	19,100	-
[6837]	26/02/09	299	301	296	299	+3	+1.01	12,400	-
[6837]	26/02/06	297	297	295	296	-1	-0.34	10,200	-
[6837]	26/02/05	295	298	295	297	-3	-1.00	51,000	-
[6837]	26/02/04	295	300	295	300	+1	+0.33	22,500	-
[6837]	26/02/03	294	299	294	299	0	0.00	46,700	-
[6837]	26/02/02	297	301	297	299	+2	+0.67	31,500	-
[6837]	26/01/30	293	302	293	297	-3	-1.00	37,000	-
[6837]	26/01/29	298	301	298	300	-1	-0.33	30,700	-
[6837]	26/01/28	303	304	300	301	-2	-0.66	6,400	-
[6837]	26/01/27	306	306	300	303	-2	-0.66	19,800	-
[6837]	26/01/26	306	307	305	305	+1	+0.33	3,700	-
[6837]	26/01/23	302	311	301	304	+4	+1.33	23,000	-
[6837]	26/01/22	303	304	300	300	-2	-0.66	18,900	-
[6837]	26/01/21	303	305	302	302	-5	-1.63	10,500	-
[6837]	26/01/20	307	308	307	307	0	0.00	8,600	-
[6837]	26/01/19	306	310	302	307	+1	+0.33	20,600	-
[6837]	26/01/16	308	308	305	306	-1	-0.33	4,500	-
[6837]	26/01/15	303	309	303	307	+4	+1.32	5,500	-
[6837]	26/01/14	309	312	299	303	-6	-1.94	49,000	-
[6837]	26/01/13	314	314	303	309	-2	-0.64	21,800	-
[6837]	26/01/09	302	313	302	311	+11	+3.67	50,500	-
[6837]	26/01/08	302	304	300	300	-2	-0.66	8,600	-
[6837]	26/01/07	302	302	300	302	+3	+1.00	15,200	-
[6837]	26/01/06	297	300	296	299	+3	+1.01	26,200	-
[6837]	26/01/05	298	298	295	296	+1	+0.34	14,100	-
[6837]	25/12/30	292	295	292	295	+3	+1.03	16,200	-
[6837]	25/12/29	293	294	290	292	+3	+1.04	16,800	-
[6837]	25/12/26	290	292	289	289	0	0.00	47,700	-
[6837]	25/12/25	292	292	288	289	-3	-1.03	60,400	-
[6837]	25/12/24	292	295	291	292	-1	-0.34	18,300	-
[6837]	25/12/23	292	294	291	293	+1	+0.34	28,500	-
[6837]	25/12/22	295	295	290	292	-3	-1.02	35,900	-
[6837]	25/12/19	295	296	290	295	-3	-1.01	49,500	-
[6837]	25/12/18	297	300	295	298	+1	+0.34	15,700	-
[6837]	25/12/17	300	300	297	297	-1	-0.34	8,200	-
[6837]	25/12/16	303	303	298	298	-4	-1.32	14,300	-
[6837]	25/12/15	303	304	299	302	+1	+0.33	31,900	-
[6837]	25/12/12	304	304	299	301	+1	+0.33	16,500	-
[6837]	25/12/11	304	304	298	300	-1	-0.33	25,700	-
[6837]	25/12/10	296	301	295	301	+5	+1.69	52,400	-
[6837]	25/12/09	293	297	293	296	+3	+1.02	41,900	-
[6837]	25/12/08	294	294	292	293	0	0.00	24,200	-
[6837]	25/12/05	294	297	293	293	-1	-0.34	58,500	-
[6837]	25/12/04	294	296	294	294	0	0.00	14,800	-
[6837]	25/12/03	299	299	294	294	-4	-1.34	23,300	-
[6837]	25/12/02	300	301	296	298	-2	-0.67	19,400	-
[6837]	25/12/01	296	302	296	300	0	0.00	22,700	-
[6837]	25/11/28	296	300	296	300	+6	+2.04	25,100	-
[6837]	25/11/27	296	299	294	294	-1	-0.34	20,600	-
[6837]	25/11/26	291	299	288	295	+1	+0.34	77,800	-
[6837]	25/11/25	301	301	292	294	-7	-2.33	97,200	-
[6837]	25/11/21	299	303	299	301	-1	-0.33	17,200	-
[6837]	25/11/20	300	303	299	302	+4	+1.34	17,200	-
[6837]	25/11/19	305	305	298	298	-7	-2.30	82,200	-
[6837]	25/11/18	310	311	305	305	-5	-1.61	89,700	-
[6837]	25/11/17	312	316	305	310	-56	-15.30	191,400	-
[6837]	25/11/14	362	366	360	366	+5	+1.39	33,200	-
[6837]	25/11/13	362	362	361	361	0	0.00	4,900	-
[6837]	25/11/12	362	363	358	361	0	0.00	12,500	-
[6837]	25/11/11	363	363	357	361	-2	-0.55	23,500	-
[6837]	25/11/10	362	363	361	363	0	0.00	28,400	-
[6837]	25/11/07	362	365	362	363	+1	+0.28	12,200	-
[6837]	25/11/06	363	365	361	362	-1	-0.28	19,000	-
[6837]	25/11/05	365	365	362	363	-2	-0.55	16,900	-
[6837]	25/11/04	365	366	361	365	0	0.00	14,000	-
[6837]	25/10/31	365	367	362	365	+1	+0.27	14,700	-
[6837]	25/10/30	365	365	362	364	-2	-0.55	11,500	-
[6837]	25/10/29	369	369	366	366	-1	-0.27	7,700	-
[6837]	25/10/28	368	369	366	367	-1	-0.27	12,200	-
[6837]	25/10/27	368	370	368	368	0	0.00	6,400	-
[6837]	25/10/24	367	370	367	368	0	0.00	6,400	-
[6837]	25/10/23	369	369	366	368	0	0.00	18,500	-
[6837]	25/10/22	365	368	364	368	+2	+0.55	23,500	-
[6837]	25/10/21	366	368	365	366	0	0.00	9,600	-
[6837]	25/10/20	369	369	361	366	-3	-0.81	48,900	-
[6837]	25/10/17	375	375	369	369	-4	-1.07	3,800	-
[6837]	25/10/16	376	377	369	373	-1	-0.27	12,400	-
[6837]	25/10/15	367	374	366	374	+5	+1.36	22,800	-
[6837]	25/10/14	369	380	367	369	-7	-1.86	39,800	-
[6837]	25/10/10	377	377	376	376	-1	-0.27	17,400	-
[6837]	25/10/09	375	377	375	377	+1	+0.27	4,600	-
[6837]	25/10/08	378	378	376	376	-2	-0.53	5,400	-
[6837]	25/10/07	379	380	376	378	+1	+0.27	13,000	-
[6837]	25/10/06	368	377	363	377	+8	+2.17	41,700	-
[6837]	25/10/03	367	369	365	369	+3	+0.82	7,400	-
[6837]	25/10/02	370	372	365	366	-4	-1.08	26,400	-
[6837]	25/10/01	375	375	370	370	-5	-1.33	9,200	-
[6837]	25/09/30	375	378	374	375	-4	-1.06	9,000	-
[6837]	25/09/29	376	381	376	379	+2	+0.53	7,400	-
[6837]	25/09/26	376	382	375	377	+2	+0.53	15,800	-
[6837]	25/09/25	377	377	373	375	+2	+0.54	7,700	-
[6837]	25/09/24	375	377	372	373	-2	-0.53	15,700	-
[6837]	25/09/22	377	377	374	375	+1	+0.27	5,100	-
[6837]	25/09/19	376	376	372	374	-1	-0.27	9,400	-
[6837]	25/09/18	376	377	373	375	+1	+0.27	7,700	-
[6837]	25/09/17	375	377	373	374	0	0.00	9,300	-
[6837]	25/09/16	372	376	372	374	+4	+1.08	6,700	-
[6837]	25/09/12	377	377	370	370	-6	-1.60	21,000	-
[6837]	25/09/11	378	378	373	376	0	0.00	9,600	-
[6837]	25/09/10	377	378	376	376	0	0.00	6,700	-
[6837]	25/09/09	378	378	376	376	0	0.00	13,600	-
[6837]	25/09/08	376	380	375	376	+2	+0.53	18,200	-
[6837]	25/09/05	370	376	370	374	+4	+1.08	21,500	-