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
[6840]	26/10/29	725	744	703	713	-5.0	-0.70	177,100	6,548,605,440
[6840]	26/10/28	729	759	694	718	+3.0	+0.42	469,000	6,594,528,256
[6840]	26/10/27	707	717	703	715	+38.0	+5.61	173,400	6,566,974,464
[6840]	26/10/26	660	684	657	677	+4.0	+0.59	188,900	6,217,960,448
[6840]	26/10/23	648	675	613	673	+3.0	+0.45	415,300	6,181,222,400
[6840]	26/10/22	713	714	666	670	-35.0	-4.96	245,200	6,153,668,608
[6840]	26/10/21	720	724	704	705	+7.0	+1.00	113,200	6,475,128,832
[6840]	26/10/20	744	747	691	698	-47.0	-6.31	330,800	6,410,836,992
[6840]	26/10/19	688	745	683	745	+19.0	+2.62	268,600	6,842,511,872
[6840]	26/10/16	748	751	714	726	+1.0	+0.14	240,300	6,668,004,864
[6840]	26/10/15	777	778	717	725	-87.0	-10.71	488,900	6,658,820,608
[6840]	26/10/14	824	831	811	812	-12.0	-1.46	150,900	7,457,879,040
[6840]	26/10/13	818	831	802	824	-18.0	-2.14	186,300	7,568,093,696
[6840]	26/10/09	792	848	788	842	+21.0	+2.56	240,400	7,733,416,448
[6840]	26/10/08	849	862	821	821	-43.0	-4.98	282,200	7,540,540,416
[6840]	26/10/07	864	872	850	864	-2.0	-0.23	157,600	7,935,477,248
[6840]	26/10/06	874	892	863	866	-8.0	-0.92	183,900	7,953,846,272
[6840]	26/10/05	912	915	863	874	-12.0	-1.35	294,900	8,027,322,880
[6840]	26/10/02	891	912	875	886	-11.0	-1.23	230,300	8,137,538,048
[6840]	26/10/01	867	908	867	897	+31.0	+3.58	366,300	8,238,568,448
[6840]	26/09/30	874	893	856	866	+7.0	+0.81	215,000	7,953,846,272
[6840]	26/09/29	868	871	836	859	-10.0	-1.15	283,600	7,889,554,432
[6840]	26/09/28	905	909	859	869	-36.0	-3.98	463,600	7,981,400,064
[6840]	26/09/25	904	934	891	905	+16.0	+1.80	919,700	8,312,045,056
[6840]	26/09/24	830	900	812	889	+79.0	+9.75	798,500	8,165,091,840
[6840]	26/09/18	779	823	775	810	+42.0	+5.47	517,500	7,439,510,016
[6840]	26/09/17	774	783	760	768	+5.0	+0.66	190,600	7,053,757,440
[6840]	26/09/16	753	763	742	763	+8.0	+1.06	162,800	7,007,834,624
[6840]	26/09/15	737	770	731	755	+6.0	+0.80	191,300	6,934,358,016
[6840]	26/09/14	745	758	738	749	-29.0	-3.73	259,100	6,879,250,432
[6840]	26/09/11	790	794	767	778	-51.0	-6.15	412,300	7,145,603,072
[6840]	26/09/10	790	829	787	829	+14.0	+1.72	192,900	7,614,017,024
[6840]	26/09/09	818	850	809	815	+10.0	+1.24	327,300	7,485,432,832
[6840]	26/09/08	832	849	805	805	-22.0	-2.66	427,900	7,393,586,688
[6840]	26/09/07	790	837	789	827	+67.0	+8.82	794,200	7,595,647,488
[6840]	26/09/04	750	774	748	760	+12.0	+1.60	174,900	6,980,280,832
[6840]	26/09/03	737	758	734	748	+15.0	+2.05	202,600	6,870,065,664
[6840]	26/09/02	739	743	725	733	-21.0	-2.79	215,800	6,732,297,216
[6840]	26/09/01	755	765	740	754	-14.0	-1.82	242,500	6,925,173,248
[6840]	26/08/31	747	774	736	768	+10.0	+1.32	235,300	7,053,757,440
[6840]	26/08/28	797	805	756	758	-31.0	-3.93	358,900	6,961,911,808
[6840]	26/08/27	779	809	759	789	+40.0	+5.34	607,600	7,246,633,472
[6840]	26/08/26	783	783	744	749	-34.0	-4.34	331,200	6,879,250,432
[6840]	26/08/25	760	793	735	783	+12.0	+1.56	425,100	7,191,525,888
[6840]	26/08/24	727	782	710	771	+39.0	+5.33	485,800	7,081,311,232
[6840]	26/08/21	737	752	722	732	-35.0	-4.56	511,400	6,723,112,448
[6840]	26/08/20	781	792	760	767	-4.0	-0.52	391,100	7,044,572,672
[6840]	26/08/19	787	803	758	771	-64.0	-7.66	793,400	7,081,311,232
[6840]	26/08/18	786	864	765	835	+48.0	+6.10	1,316,400	7,669,124,096
[6840]	26/08/17	731	796	724	787	+51.0	+6.93	818,700	7,228,264,448
[6840]	26/08/14	703	750	676	736	+38.0	+5.44	1,313,000	6,759,851,008
[6840]	26/08/13	720	721	690	698	-11.0	-1.55	929,400	6,410,836,992
[6840]	26/08/12	721	731	690	709	-131.0	-15.60	2,958,300	6,511,867,392
[6840]	26/08/10	778	840	748	840	+73.0	+9.52	1,163,900	7,715,047,424
[6840]	26/08/07	740	774	718	767	+29.0	+3.93	495,600	7,044,572,672
[6840]	26/08/06	729	764	722	738	-16.0	-2.12	431,600	6,778,220,032
[6840]	26/08/05	747	759	723	754	+62.0	+8.96	588,100	6,925,173,248
[6840]	26/08/04	681	719	671	692	+21.0	+3.13	594,100	6,355,729,408
[6840]	26/08/03	656	685	642	671	-23.0	-3.31	708,600	6,162,853,376
[6840]	26/07/31	694	714	664	694	+80.0	+13.03	1,331,700	6,374,098,432
[6840]	26/07/30	567	660	547	614	+54.0	+9.64	1,843,200	5,639,332,352
[6840]	26/07/29	592	592	540	560	-22.0	-3.78	491,800	5,143,364,608
[6840]	26/07/28	639	639	571	582	-82.0	-12.35	599,200	5,345,425,408
[6840]	26/07/27	668	676	645	664	0	+0.00	175,100	6,098,561,024
[6840]	26/07/24	673	684	656	664	-19.0	-2.78	131,200	6,098,561,024
[6840]	26/07/23	689	697	678	683	+7.0	+1.04	94,900	6,273,068,032
[6840]	26/07/22	680	710	675	676	+16.0	+2.42	219,700	6,208,776,192
[6840]	26/07/21	651	665	636	660	+19.0	+2.96	149,900	6,061,822,976
[6840]	26/07/17	678	680	621	641	-57	-8.17	410,100	-
[6840]	26/07/16	720	720	696	698	-25	-3.46	128,000	-
[6840]	26/07/15	709	728	706	723	+16	+2.26	107,200	-
[6840]	26/07/14	698	707	676	707	+6	+0.86	207,800	-
[6840]	26/07/13	721	746	698	701	-29	-3.97	168,600	-
[6840]	26/07/10	739	749	726	730	+21	+2.96	224,400	-
[6840]	26/07/09	712	731	699	709	+3	+0.42	198,000	-
[6840]	26/07/08	721	739	702	706	-27	-3.68	216,800	-
[6840]	26/07/07	767	776	729	733	-31	-4.06	233,800	-
[6840]	26/07/06	780	786	759	764	-2	-0.26	181,900	-
[6840]	26/07/03	722	767	715	766	+14	+1.86	260,000	-
[6840]	26/07/02	760	764	723	752	-21	-2.72	364,300	-
[6840]	26/07/01	791	805	764	773	-11	-1.40	225,000	-
[6840]	26/06/30	802	808	761	784	-18	-2.24	307,700	-
[6840]	26/06/29	861	861	765	802	-50	-5.87	595,100	-
[6840]	26/06/26	878	878	825	852	-21	-2.41	428,200	-
[6840]	26/06/25	903	970	865	873	+30	+3.56	1,059,500	-
[6840]	26/06/24	843	872	812	843	-15	-1.75	421,300	-
[6840]	26/06/23	873	899	851	858	-16	-1.83	638,600	-
[6840]	26/06/22	921	950	854	874	-38	-4.17	1,136,000	-
[6840]	26/06/19	865	925	846	912	+81	+9.75	1,254,600	-
[6840]	26/06/18	867	928	826	831	+6	+0.73	1,138,900	-
[6840]	26/06/17	800	844	776	825	+24	+3.00	485,100	-
[6840]	26/06/16	785	855	770	801	+13	+1.65	810,200	-
[6840]	26/06/15	813	817	781	788	+20	+2.60	322,200	-
[6840]	26/06/12	838	841	747	768	-40	-4.95	654,400	-
[6840]	26/06/11	805	820	780	808	-22	-2.65	352,900	-
[6840]	26/06/10	866	867	803	830	-64	-7.16	708,800	-
[6840]	26/06/09	922	948	877	894	-13	-1.43	519,700	-
[6840]	26/06/08	919	939	890	907	-102	-10.11	694,300	-
[6840]	26/06/05	991	1,031	961	1,009	-12	-1.18	454,800	-
[6840]	26/06/04	1,018	1,046	980	1,021	+3	+0.29	501,500	-
[6840]	26/06/03	1,104	1,110	997	1,018	-78	-7.12	807,700	-
[6840]	26/06/02	1,013	1,106	951	1,096	+81	+7.98	1,068,800	-
[6840]	26/06/01	1,100	1,100	1,006	1,015	-123	-10.81	713,300	-
[6840]	26/05/29	1,147	1,186	1,067	1,138	0	0.00	654,600	-
[6840]	26/05/28	1,089	1,221	1,057	1,138	-41	-3.48	1,230,700	-
[6840]	26/05/27	1,385	1,392	1,130	1,179	-126	-9.66	1,657,500	-
[6840]	26/05/26	1,465	1,469	1,244	1,305	-100	-7.12	2,132,400	-
[6840]	26/05/25	1,278	1,405	1,260	1,405	+300	+27.15	1,981,800	-
[6840]	26/05/22	1,105	1,105	1,105	1,105	+150.0	+15.71	75,300	-
[6840]	26/05/21	848	955	781	955	+150.0	+18.63	1,757,300	-
[6840]	26/05/20	825	838	750	805	-5.0	-0.62	671,700	-
[6840]	26/05/19	891	922	806	810	-78.0	-8.78	1,344,900	-
[6840]	26/05/18	848	888	840	888	+150.0	+20.33	553,900	-
[6840]	26/05/15	775	802	735	738	-26.0	-3.40	597,500	-
[6840]	26/05/14	796	837	758	764	-28.0	-3.54	723,800	-
[6840]	26/05/13	754	814	740	792	-45	-5.38	921,200	-
[6840]	26/05/12	907	907	833	837	+80	+10.57	2,583,400	-
[6840]	26/05/11	757	757	757	757	+100	+15.22	75,000	-
[6840]	26/05/08	669	700	655	657	-32	-4.64	1,278,900	-
[6840]	26/05/07	639	689	616	689	+100	+16.98	1,243,500	-
[6840]	26/05/01	547	595	534	589	+45	+8.27	663,800	-
[6840]	26/04/30	532	558	528	544	0	0.00	307,400	-
[6840]	26/04/28	543	559	537	544	+3	+0.55	338,100	-
[6840]	26/04/27	551	555	526	541	-18	-3.22	587,300	-
[6840]	26/04/24	541	580	534	559	+27	+5.08	2,131,800	-
[6840]	26/04/23	549	549	513	532	-12	-2.21	196,100	-
[6840]	26/04/22	536	546	525	544	+4	+0.74	187,700	-
[6840]	26/04/21	548	553	537	540	-4	-0.74	149,400	-
[6840]	26/04/20	529	556	529	544	+15	+2.84	254,200	-
[6840]	26/04/17	540	543	527	529	-18	-3.29	108,000	-
[6840]	26/04/16	529	549	521	547	+14	+2.63	282,300	-
[6840]	26/04/15	533	554	526	533	+1	+0.19	266,900	-
[6840]	26/04/14	537	545	525	532	+10	+1.92	469,500	-
[6840]	26/04/13	530	575	520	522	+27	+5.45	2,103,600	-
[6840]	26/04/10	489	505	487	495	+14	+2.91	162,000	-
[6840]	26/04/09	500	501	481	481	-19	-3.80	156,900	-
[6840]	26/04/08	470	503	470	500	+44	+9.65	281,900	-
[6840]	26/04/07	457	467	447	456	-4	-0.87	103,400	-
[6840]	26/04/06	443	463	443	460	+15	+3.37	95,000	-
[6840]	26/04/03	446	456	441	445	0	0.00	76,900	-
[6840]	26/04/02	457	469	440	445	-4	-0.89	185,100	-
[6840]	26/04/01	444	450	432	449	+29	+6.90	141,300	-
[6840]	26/03/31	430	435	415	420	-23	-5.19	238,300	-
[6840]	26/03/30	437	443	425	443	-18	-3.90	308,900	-
[6840]	26/03/27	467	468	449	461	-13	-2.74	134,500	-
[6840]	26/03/26	496	510	469	474	-6	-1.25	344,000	-
[6840]	26/03/25	468	487	468	480	+28	+6.19	182,800	-
[6840]	26/03/24	451	456	442	452	+17	+3.91	140,300	-
[6840]	26/03/23	454	456	435	435	-43	-9.00	353,900	-
[6840]	26/03/19	509	511	477	478	-41	-7.90	233,200	-
[6840]	26/03/18	485	523	484	519	+40	+8.35	246,400	-
[6840]	26/03/17	511	511	475	479	-22	-4.39	172,400	-
[6840]	26/03/16	475	502	472	501	+21	+4.38	209,600	-
[6840]	26/03/13	482	484	471	480	-20	-4.00	144,700	-
[6840]	26/03/12	505	513	490	500	-10	-1.96	137,300	-
[6840]	26/03/11	507	523	504	510	+11	+2.20	155,900	-
[6840]	26/03/10	495	504	482	499	+27	+5.72	203,100	-
[6840]	26/03/09	461	475	452	472	-31	-6.16	346,200	-
[6840]	26/03/06	499	512	490	503	-6	-1.18	134,800	-
[6840]	26/03/05	499	520	498	509	+33	+6.93	266,200	-
[6840]	26/03/04	498	525	459	476	-37	-7.21	536,100	-
[6840]	26/03/03	530	552	513	513	-19	-3.57	245,500	-
[6840]	26/03/02	546	547	523	532	-24	-4.32	285,300	-
[6840]	26/02/27	544	556	539	556	+8	+1.46	197,800	-
[6840]	26/02/26	550	565	539	548	+5	+0.92	237,200	-
[6840]	26/02/25	565	574	543	543	-17	-3.04	282,200	-
[6840]	26/02/24	573	580	549	560	-9	-1.58	239,000	-
[6840]	26/02/20	586	591	550	569	-7	-1.22	337,800	-
[6840]	26/02/19	562	590	545	576	+14	+2.49	459,900	-
[6840]	26/02/18	564	583	538	562	-2	-0.35	646,600	-
[6840]	26/02/17	557	565	513	564	+9	+1.62	605,300	-
[6840]	26/02/16	532	564	497	555	-36	-6.09	1,529,900	-
[6840]	26/02/13	632	633	575	591	-32	-5.14	1,007,800	-
[6840]	26/02/12	605	648	583	623	+75	+13.69	1,538,700	-
[6840]	26/02/10	495	553	495	548	+61	+12.53	669,100	-
[6840]	26/02/09	500	504	486	487	+2	+0.41	258,200	-
[6840]	26/02/06	466	491	457	485	+27	+5.90	285,100	-
[6840]	26/02/05	469	469	450	458	-19	-3.98	232,500	-
[6840]	26/02/04	477	485	463	477	-1	-0.21	151,400	-
[6840]	26/02/03	478	482	468	478	+15	+3.24	171,500	-
[6840]	26/02/02	492	502	460	463	-25	-5.12	337,900	-
[6840]	26/01/30	467	496	462	488	+26	+5.63	472,800	-
[6840]	26/01/29	480	483	460	462	-15	-3.14	235,800	-
[6840]	26/01/28	472	483	455	477	+6	+1.27	284,500	-
[6840]	26/01/27	473	476	459	471	-2	-0.42	152,800	-
[6840]	26/01/26	487	490	463	473	-25	-5.02	482,300	-
[6840]	26/01/23	514	519	477	498	+18	+3.75	1,321,500	-
[6840]	26/01/22	469	511	459	480	+19	+4.12	843,700	-
[6840]	26/01/21	447	471	445	461	-2	-0.43	281,300	-
[6840]	26/01/20	486	486	459	463	-27	-5.51	277,900	-
[6840]	26/01/19	467	503	455	490	+28	+6.06	479,800	-
[6840]	26/01/16	452	462	449	462	+11	+2.44	156,100	-
[6840]	26/01/15	438	455	438	451	+5	+1.12	151,800	-
[6840]	26/01/14	435	447	435	446	+11	+2.53	106,400	-
[6840]	26/01/13	445	455	435	435	+1	+0.23	213,400	-
[6840]	26/01/09	450	450	430	434	-16	-3.56	195,800	-
[6840]	26/01/08	457	475	445	450	-8	-1.75	339,400	-
[6840]	26/01/07	444	463	436	458	+29	+6.76	477,800	-
[6840]	26/01/06	428	434	423	429	+17	+4.13	304,100	-
[6840]	26/01/05	406	420	405	412	+14	+3.52	230,900	-
[6840]	25/12/30	392	409	391	398	+2	+0.51	151,200	-
[6840]	25/12/29	409	412	394	396	-10	-2.46	145,100	-
[6840]	25/12/26	410	415	399	406	+2	+0.50	213,800	-
[6840]	25/12/25	390	413	389	404	+14	+3.59	219,500	-
[6840]	25/12/24	394	413	386	390	-1	-0.26	361,700	-
[6840]	25/12/23	400	401	385	391	-8	-2.01	172,800	-
[6840]	25/12/22	391	404	386	399	+16	+4.18	238,800	-
[6840]	25/12/19	392	405	376	383	-2	-0.52	354,000	-
[6840]	25/12/18	373	387	370	385	+5	+1.32	190,100	-
[6840]	25/12/17	390	390	365	380	-11	-2.81	550,800	-
[6840]	25/12/16	422	427	387	391	-33	-7.78	484,700	-
[6840]	25/12/15	432	439	413	424	-24	-5.36	608,600	-
[6840]	25/12/12	450	458	424	448	+14	+3.23	1,015,000	-
[6840]	25/12/11	405	480	400	434	+34	+8.50	3,181,900	-
[6840]	25/12/10	422	429	399	400	-14	-3.38	185,700	-
[6840]	25/12/09	404	436	395	414	+4	+0.98	529,400	-
[6840]	25/12/08	409	423	394	410	+33	+8.75	958,100	-
[6840]	25/12/05	370	382	367	377	+6	+1.62	214,000	-
[6840]	25/12/04	370	372	359	371	0	0.00	149,900	-
[6840]	25/12/03	380	381	360	371	-8	-2.11	263,400	-
[6840]	25/12/02	404	411	364	379	-18	-4.53	701,300	-
[6840]	25/12/01	400	447	393	397	+28	+7.59	3,332,700	-
[6840]	25/11/28	347	372	341	369	+41	+12.50	664,800	-
[6840]	25/11/27	320	329	320	328	+10	+3.14	64,200	-
[6840]	25/11/26	319	323	313	318	+4	+1.27	131,200	-
[6840]	25/11/25	314	318	310	314	+1	+0.32	68,800	-
[6840]	25/11/21	307	314	303	313	-2	-0.63	119,400	-
[6840]	25/11/20	324	325	307	315	+7	+2.27	225,100	-
[6840]	25/11/19	323	323	305	308	-16	-4.94	251,900	-
[6840]	25/11/18	336	336	323	324	-12	-3.57	112,300	-
[6840]	25/11/17	326	339	323	336	+13	+4.02	237,400	-
[6840]	25/11/14	335	337	323	323	-20	-5.83	363,600	-
[6840]	25/11/13	371	377	343	343	-69	-16.75	691,600	-
[6840]	25/11/12	404	416	387	412	+6	+1.48	634,600	-
[6840]	25/11/11	410	430	395	406	+20	+5.18	981,800	-
[6840]	25/11/10	379	397	374	386	+13	+3.49	516,200	-
[6840]	25/11/07	360	384	360	373	+5	+1.36	282,400	-
[6840]	25/11/06	360	369	350	368	+11	+3.08	138,300	-
[6840]	25/11/05	363	365	334	357	-2	-0.56	262,600	-
[6840]	25/11/04	345	386	339	359	+30	+9.12	931,900	-
[6840]	25/10/31	321	337	317	329	+1	+0.30	84,200	-
[6840]	25/10/30	314	328	314	328	+11	+3.47	74,800	-
[6840]	25/10/29	329	329	314	317	-9	-2.76	86,600	-
[6840]	25/10/28	331	332	324	326	-4	-1.21	39,100	-
[6840]	25/10/27	336	341	330	330	-3	-0.90	149,900	-
[6840]	25/10/24	329	333	326	333	+4	+1.22	45,000	-
[6840]	25/10/23	320	332	320	329	+3	+0.92	152,200	-
[6840]	25/10/22	321	327	320	326	+6	+1.88	31,900	-
[6840]	25/10/21	325	325	319	320	-5	-1.54	54,000	-
[6840]	25/10/20	323	325	317	325	+12	+3.83	51,800	-
[6840]	25/10/17	326	327	313	313	-17	-5.15	155,400	-
[6840]	25/10/16	330	333	324	330	+4	+1.23	59,800	-
[6840]	25/10/15	320	329	320	326	+7	+2.19	50,800	-
[6840]	25/10/14	331	331	318	319	-17	-5.06	131,000	-
[6840]	25/10/10	353	353	335	336	-21	-5.88	129,800	-
[6840]	25/10/09	361	361	356	357	-8	-2.19	57,600	-
[6840]	25/10/08	372	372	362	365	-6	-1.62	81,400	-
[6840]	25/10/07	377	378	367	371	+1	+0.27	178,800	-
[6840]	25/10/06	370	378	362	370	+14	+3.93	219,900	-
[6840]	25/10/03	345	357	342	356	+10	+2.89	126,000	-
[6840]	25/10/02	349	353	343	346	-1	-0.29	121,500	-
[6840]	25/10/01	362	363	342	347	-12	-3.34	167,700	-
[6840]	25/09/30	365	374	357	359	+15	+4.36	470,600	-
[6840]	25/09/29	348	350	341	344	-5	-1.43	90,000	-
[6840]	25/09/26	338	350	335	349	+8	+2.35	51,200	-
[6840]	25/09/25	340	344	333	341	+1	+0.29	33,900	-
[6840]	25/09/24	334	343	325	340	+6	+1.80	71,300	-
[6840]	25/09/22	331	336	330	334	+4	+1.21	55,500	-
[6840]	25/09/19	329	338	324	330	+3	+0.92	51,700	-
[6840]	25/09/18	336	337	326	327	-10	-2.97	67,900	-
[6840]	25/09/17	338	350	330	337	+14	+4.33	126,000	-
[6840]	25/09/16	325	328	318	323	-1	-0.31	40,600	-
[6840]	25/09/12	337	337	324	324	-13	-3.86	49,700	-
[6840]	25/09/11	330	337	328	337	+6	+1.81	45,600	-
[6840]	25/09/10	329	333	325	331	+1	+0.30	26,500	-
[6840]	25/09/09	335	340	330	330	-2	-0.60	53,900	-
[6840]	25/09/08	333	338	331	332	-3	-0.90	42,300	-
[6840]	25/09/05	322	336	322	335	+12	+3.72	92,500	-