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
[6848]	26/10/29	832	836	832	836	+3.0	+0.36	300	16,304,700,416
[6848]	26/10/28	834	836	833	833	-1.0	-0.12	300	16,246,190,080
[6848]	26/10/27	833	834	833	834	+1.0	+0.12	900	16,265,694,208
[6848]	26/10/26	834	837	833	833	-1.0	-0.12	5,500	16,246,190,080
[6848]	26/10/23	834	836	834	834	0	+0.00	4,100	16,265,694,208
[6848]	26/10/22	839	839	834	834	-8.0	-0.95	5,000	16,265,694,208
[6848]	26/10/21	839	842	837	842	-1.0	-0.12	2,300	16,421,720,064
[6848]	26/10/20	841	843	837	843	+2.0	+0.24	1,400	16,441,223,168
[6848]	26/10/19	832	841	831	841	+2.0	+0.24	3,300	16,402,215,936
[6848]	26/10/16	841	841	834	839	-2.0	-0.24	5,500	16,363,209,728
[6848]	26/10/15	840	844	839	841	-1.0	-0.12	4,000	16,402,215,936
[6848]	26/10/14	841	843	840	842	+1.0	+0.12	3,200	16,421,720,064
[6848]	26/10/13	840	844	839	841	-1.0	-0.12	2,700	16,402,215,936
[6848]	26/10/09	840	845	840	842	+2.0	+0.24	2,500	16,421,720,064
[6848]	26/10/08	842	847	840	840	-5.0	-0.59	3,100	16,382,712,832
[6848]	26/10/07	842	847	840	845	+4.0	+0.48	1,400	16,480,229,376
[6848]	26/10/06	844	844	841	841	-1.0	-0.12	1,500	16,402,215,936
[6848]	26/10/05	845	846	842	842	-5.0	-0.59	2,900	16,421,720,064
[6848]	26/10/02	843	849	841	847	+6.0	+0.71	6,600	16,519,235,584
[6848]	26/10/01	848	848	841	841	-6.0	-0.71	4,300	16,402,215,936
[6848]	26/09/30	843	847	841	847	+7.0	+0.83	5,600	16,519,235,584
[6848]	26/09/29	846	846	837	840	-12.0	-1.41	38,500	16,382,712,832
[6848]	26/09/28	865	865	847	852	-15.0	-1.73	146,800	16,616,752,128
[6848]	26/09/25	867	867	865	867	0	+0.00	21,200	16,909,300,736
[6848]	26/09/24	867	869	865	867	0	+0.00	18,500	16,909,300,736
[6848]	26/09/18	866	868	865	867	+1.0	+0.12	6,700	16,909,300,736
[6848]	26/09/17	867	871	866	866	0	+0.00	4,200	16,889,797,632
[6848]	26/09/16	872	874	863	866	-3.0	-0.35	6,900	16,889,797,632
[6848]	26/09/15	867	872	866	869	+3.0	+0.35	6,200	16,948,306,944
[6848]	26/09/14	863	868	861	866	+1.0	+0.12	8,900	16,889,797,632
[6848]	26/09/11	864	866	864	865	0	+0.00	3,700	16,870,293,504
[6848]	26/09/10	862	865	862	865	+3.0	+0.35	2,100	16,870,293,504
[6848]	26/09/09	866	866	862	862	-4.0	-0.46	5,400	16,811,784,192
[6848]	26/09/08	869	869	864	866	0	+0.00	3,100	16,889,797,632
[6848]	26/09/07	873	873	866	866	+1.0	+0.12	3,600	16,889,797,632
[6848]	26/09/04	864	878	864	865	-2.0	-0.23	5,500	16,870,293,504
[6848]	26/09/03	868	868	865	867	-1.0	-0.12	3,300	16,909,300,736
[6848]	26/09/02	869	873	868	868	-3.0	-0.34	11,200	16,928,803,840
[6848]	26/09/01	870	872	865	871	-3.0	-0.34	6,500	16,987,313,152
[6848]	26/08/31	870	874	865	874	+5.0	+0.58	5,800	17,045,823,488
[6848]	26/08/28	871	871	864	869	-2.0	-0.23	8,300	16,948,306,944
[6848]	26/08/27	869	871	869	871	+2.0	+0.23	1,900	16,987,313,152
[6848]	26/08/26	868	869	867	869	+2.0	+0.23	1,600	16,948,306,944
[6848]	26/08/25	863	867	863	867	+5.0	+0.58	2,700	16,909,300,736
[6848]	26/08/24	863	868	862	862	-3.0	-0.35	5,600	16,811,784,192
[6848]	26/08/21	864	865	862	865	+1.0	+0.12	2,100	16,870,293,504
[6848]	26/08/20	863	864	862	864	+1.0	+0.12	700	16,850,790,400
[6848]	26/08/19	866	866	863	863	-2.0	-0.23	3,200	16,831,287,296
[6848]	26/08/18	867	869	865	865	-2.0	-0.23	1,900	16,870,293,504
[6848]	26/08/17	862	867	861	867	+5.0	+0.58	3,400	16,909,300,736
[6848]	26/08/14	863	870	862	862	-1.0	-0.12	4,500	16,811,784,192
[6848]	26/08/13	860	864	858	863	-1.0	-0.12	2,700	16,831,287,296
[6848]	26/08/12	863	864	851	864	-1.0	-0.12	6,100	16,850,790,400
[6848]	26/08/10	878	878	858	865	+2.0	+0.23	5,800	16,870,293,504
[6848]	26/08/07	859	863	853	863	+1.0	+0.12	2,300	16,831,287,296
[6848]	26/08/06	856	863	856	862	+3.0	+0.35	2,400	16,811,784,192
[6848]	26/08/05	862	862	855	859	+5.0	+0.59	2,400	16,753,274,880
[6848]	26/08/04	859	859	852	854	0	+0.00	1,500	16,655,758,336
[6848]	26/08/03	853	862	853	854	-4.0	-0.47	4,900	16,655,758,336
[6848]	26/07/31	855	859	855	858	+4.0	+0.47	2,800	16,733,771,776
[6848]	26/07/30	852	854	850	854	0	+0.00	1,400	16,655,758,336
[6848]	26/07/29	850	855	850	854	+2.0	+0.23	4,400	16,655,758,336
[6848]	26/07/28	853	854	852	852	-2.0	-0.23	1,100	16,616,752,128
[6848]	26/07/27	857	857	852	854	+2.0	+0.23	5,500	16,655,758,336
[6848]	26/07/24	851	857	851	852	+1.0	+0.12	2,700	16,616,752,128
[6848]	26/07/23	853	855	850	851	-7.0	-0.82	5,800	16,597,249,024
[6848]	26/07/22	856	858	852	858	+2.0	+0.23	1,700	16,733,771,776
[6848]	26/07/21	854	856	854	856	+5.0	+0.59	300	16,694,764,544
[6848]	26/07/17	856	856	850	851	-5	-0.58	5,100	-
[6848]	26/07/16	856	858	855	856	+1	+0.12	1,800	-
[6848]	26/07/15	855	857	854	855	+1	+0.12	7,000	-
[6848]	26/07/14	854	861	854	854	-5	-0.58	2,700	-
[6848]	26/07/13	854	860	849	859	+8	+0.94	4,300	-
[6848]	26/07/10	854	856	851	851	+1	+0.12	1,600	-
[6848]	26/07/09	856	856	850	850	-4	-0.47	5,300	-
[6848]	26/07/08	862	874	854	854	-6	-0.70	3,800	-
[6848]	26/07/07	869	874	860	860	-6	-0.69	2,300	-
[6848]	26/07/06	862	866	853	866	+2	+0.23	3,200	-
[6848]	26/07/03	858	864	852	864	+13	+1.53	3,400	-
[6848]	26/07/02	854	854	850	851	-3	-0.35	4,200	-
[6848]	26/07/01	874	874	853	854	-19	-2.18	15,500	-
[6848]	26/06/30	860	876	860	873	+14	+1.63	4,100	-
[6848]	26/06/29	868	868	858	859	+1	+0.12	3,700	-
[6848]	26/06/26	856	858	853	858	+2	+0.23	3,800	-
[6848]	26/06/25	860	865	854	856	-1	-0.12	8,200	-
[6848]	26/06/24	860	866	851	857	-7	-0.81	5,000	-
[6848]	26/06/23	886	886	860	864	-21	-2.37	8,500	-
[6848]	26/06/22	867	888	857	885	+33	+3.87	12,500	-
[6848]	26/06/19	858	865	852	852	-5	-0.58	3,200	-
[6848]	26/06/18	862	863	857	857	-7	-0.81	6,000	-
[6848]	26/06/17	856	871	855	864	+9	+1.05	3,800	-
[6848]	26/06/16	859	859	852	855	-2	-0.23	2,700	-
[6848]	26/06/15	853	859	852	857	+6	+0.71	3,000	-
[6848]	26/06/12	877	877	850	851	-27	-3.08	4,800	-
[6848]	26/06/11	848	878	848	878	+28	+3.29	5,500	-
[6848]	26/06/10	850	857	850	850	-17	-1.96	11,400	-
[6848]	26/06/09	862	867	858	867	+13	+1.52	1,700	-
[6848]	26/06/08	852	867	851	854	-17	-1.95	3,500	-
[6848]	26/06/05	851	886	851	871	+19	+2.23	2,800	-
[6848]	26/06/04	861	861	852	852	-9	-1.05	5,800	-
[6848]	26/06/03	869	878	860	861	-8	-0.92	5,600	-
[6848]	26/06/02	856	870	855	869	+11	+1.28	3,800	-
[6848]	26/06/01	855	869	853	858	+3	+0.35	3,700	-
[6848]	26/05/29	862	864	855	855	+1	+0.12	2,600	-
[6848]	26/05/28	865	865	853	854	+1	+0.12	2,500	-
[6848]	26/05/27	859	869	853	853	-6	-0.70	2,900	-
[6848]	26/05/26	864	864	859	859	-5	-0.58	800	-
[6848]	26/05/25	865	865	854	864	0	0.00	6,100	-
[6848]	26/05/22	865	865	850	864	+2.0	+0.23	5,500	-
[6848]	26/05/21	850	862	848	862	+19.0	+2.25	4,900	-
[6848]	26/05/20	875	875	843	843	-26.0	-2.99	11,400	-
[6848]	26/05/19	877	878	869	869	-4.0	-0.46	800	-
[6848]	26/05/18	870	877	862	873	+15.0	+1.75	6,600	-
[6848]	26/05/15	871	871	858	858	-12.0	-1.38	7,100	-
[6848]	26/05/14	877	880	863	870	-7.0	-0.80	3,600	-
[6848]	26/05/13	869	881	865	877	+8.0	+0.92	1,700	-
[6848]	26/05/12	880	880	864	869	0	+0.00	4,100	-
[6848]	26/05/11	883	883	869	869	-3.0	-0.34	4,300	-
[6848]	26/05/08	874	880	870	872	+2.0	+0.23	2,100	-
[6848]	26/05/07	869	877	863	870	+8.0	+0.93	3,300	-
[6848]	26/05/01	865	868	862	862	-9.0	-1.03	3,100	-
[6848]	26/04/30	876	883	870	871	-5.0	-0.57	3,000	-
[6848]	26/04/28	870	876	863	876	+6.0	+0.69	1,500	-
[6848]	26/04/27	880	880	866	870	-11	-1.25	3,000	-
[6848]	26/04/24	874	881	872	881	+7	+0.80	6,200	-
[6848]	26/04/23	883	883	868	874	-4	-0.46	4,300	-
[6848]	26/04/22	884	884	870	878	-1	-0.11	2,200	-
[6848]	26/04/21	880	880	876	879	0	0.00	1,700	-
[6848]	26/04/20	884	888	875	879	+2	+0.23	4,200	-
[6848]	26/04/17	872	879	872	877	+8	+0.92	1,500	-
[6848]	26/04/16	871	874	860	869	-1	-0.11	5,200	-
[6848]	26/04/15	875	875	870	870	-3	-0.34	2,600	-
[6848]	26/04/14	875	875	873	873	+1	+0.11	1,500	-
[6848]	26/04/13	872	878	872	872	+1	+0.11	1,200	-
[6848]	26/04/10	882	882	871	871	-12	-1.36	3,900	-
[6848]	26/04/09	888	891	882	883	+1	+0.11	1,500	-
[6848]	26/04/08	880	891	878	882	+4	+0.46	3,900	-
[6848]	26/04/07	879	880	876	878	-4	-0.45	1,900	-
[6848]	26/04/06	881	891	876	882	-1	-0.11	6,400	-
[6848]	26/04/03	891	891	883	883	-2	-0.23	1,700	-
[6848]	26/04/02	887	889	880	885	+3	+0.34	2,600	-
[6848]	26/04/01	887	887	877	882	-3	-0.34	4,500	-
[6848]	26/03/31	890	890	885	885	-8	-0.90	2,000	-
[6848]	26/03/30	900	900	876	893	-16	-1.76	6,900	-
[6848]	26/03/27	898	909	898	909	+11	+1.22	1,600	-
[6848]	26/03/26	899	903	898	898	+1	+0.11	2,300	-
[6848]	26/03/25	883	900	883	897	+19	+2.16	3,800	-
[6848]	26/03/24	896	896	874	878	-3	-0.34	4,400	-
[6848]	26/03/23	902	915	880	881	-31	-3.40	9,900	-
[6848]	26/03/19	923	926	912	912	-11	-1.19	5,100	-
[6848]	26/03/18	916	925	912	923	+7	+0.76	5,100	-
[6848]	26/03/17	919	919	913	916	+2	+0.22	5,200	-
[6848]	26/03/16	919	925	914	914	-12	-1.30	5,200	-
[6848]	26/03/13	911	926	911	926	+11	+1.20	3,100	-
[6848]	26/03/12	915	918	911	915	0	0.00	2,700	-
[6848]	26/03/11	919	924	914	915	-4	-0.44	1,600	-
[6848]	26/03/10	928	928	911	919	+3	+0.33	6,300	-
[6848]	26/03/09	923	923	906	916	-15	-1.61	4,800	-
[6848]	26/03/06	925	935	921	931	+6	+0.65	4,300	-
[6848]	26/03/05	923	945	921	925	+12	+1.31	7,700	-
[6848]	26/03/04	905	927	901	913	-22	-2.35	11,700	-
[6848]	26/03/03	955	955	930	935	-21	-2.20	7,700	-
[6848]	26/03/02	963	976	942	956	-7	-0.73	11,700	-
[6848]	26/02/27	959	963	946	963	+4	+0.42	18,500	-
[6848]	26/02/26	942	959	939	959	+25	+2.68	10,800	-
[6848]	26/02/25	910	953	910	934	+25	+2.75	30,400	-
[6848]	26/02/24	940	940	901	909	-36	-3.81	23,000	-
[6848]	26/02/20	930	948	925	945	+10	+1.07	13,600	-
[6848]	26/02/19	952	952	923	935	-17	-1.79	20,000	-
[6848]	26/02/18	990	990	951	952	-57	-5.65	39,800	-
[6848]	26/02/17	940	1,080	930	1,009	+75	+8.03	136,300	-
[6848]	26/02/16	947	948	920	934	+77	+8.98	56,200	-
[6848]	26/02/13	856	860	848	857	-6	-0.70	5,300	-
[6848]	26/02/12	852	871	851	863	+13	+1.53	11,700	-
[6848]	26/02/10	886	899	840	850	-41	-4.60	31,500	-
[6848]	26/02/09	893	898	890	891	+1	+0.11	6,200	-
[6848]	26/02/06	890	890	881	890	+6	+0.68	1,700	-
[6848]	26/02/05	876	890	876	884	+4	+0.45	3,900	-
[6848]	26/02/04	878	880	873	880	+2	+0.23	2,200	-
[6848]	26/02/03	890	890	878	878	-3	-0.34	3,000	-
[6848]	26/02/02	890	890	876	881	-3	-0.34	1,900	-
[6848]	26/01/30	881	887	875	884	+8	+0.91	2,300	-
[6848]	26/01/29	893	893	876	876	-13	-1.46	4,000	-
[6848]	26/01/28	883	889	883	889	+6	+0.68	2,200	-
[6848]	26/01/27	882	884	878	883	+5	+0.57	3,800	-
[6848]	26/01/26	877	882	877	878	+1	+0.11	2,200	-
[6848]	26/01/23	874	882	874	877	+3	+0.34	3,300	-
[6848]	26/01/22	884	886	874	874	-13	-1.47	3,500	-
[6848]	26/01/21	888	893	875	887	-2	-0.22	4,000	-
[6848]	26/01/20	899	899	888	889	-3	-0.34	4,000	-
[6848]	26/01/19	897	898	892	892	0	0.00	1,900	-
[6848]	26/01/16	896	896	877	892	+2	+0.22	6,000	-
[6848]	26/01/15	890	900	886	890	+4	+0.45	11,900	-
[6848]	26/01/14	859	889	859	886	+30	+3.50	20,400	-
[6848]	26/01/13	858	858	856	856	+1	+0.12	2,500	-
[6848]	26/01/09	854	858	854	855	+2	+0.23	4,100	-
[6848]	26/01/08	852	856	850	853	+1	+0.12	3,900	-
[6848]	26/01/07	852	853	850	852	0	0.00	1,400	-
[6848]	26/01/06	850	852	850	852	+1	+0.12	2,200	-
[6848]	26/01/05	853	854	851	851	-2	-0.23	2,500	-
[6848]	25/12/30	853	853	850	853	0	0.00	1,600	-
[6848]	25/12/29	848	853	848	853	+3	+0.35	2,600	-
[6848]	25/12/26	851	851	847	850	-1	-0.12	5,000	-
[6848]	25/12/25	851	854	851	851	0	0.00	4,700	-
[6848]	25/12/24	854	854	849	851	0	0.00	7,300	-
[6848]	25/12/23	851	854	851	851	0	0.00	7,200	-
[6848]	25/12/22	849	851	848	851	+3	+0.35	3,200	-
[6848]	25/12/19	848	850	846	848	+3	+0.36	2,000	-
[6848]	25/12/18	840	849	840	845	+6	+0.72	4,100	-
[6848]	25/12/17	837	839	834	839	+7	+0.84	1,000	-
[6848]	25/12/16	833	838	829	832	+1	+0.12	4,400	-
[6848]	25/12/15	840	840	829	831	-8	-0.95	11,600	-
[6848]	25/12/12	840	840	829	839	-4	-0.47	4,100	-
[6848]	25/12/11	832	845	832	843	+10	+1.20	2,900	-
[6848]	25/12/10	834	845	831	833	+7	+0.85	8,000	-
[6848]	25/12/09	823	834	820	826	+2	+0.24	1,500	-
[6848]	25/12/08	824	832	819	824	+1	+0.12	4,600	-
[6848]	25/12/05	835	838	822	823	-9	-1.08	2,600	-
[6848]	25/12/04	835	844	820	832	-3	-0.36	6,700	-
[6848]	25/12/03	838	841	834	835	+3	+0.36	2,200	-
[6848]	25/12/02	833	841	830	832	-6	-0.72	1,300	-
[6848]	25/12/01	835	838	833	838	+6	+0.72	1,700	-
[6848]	25/11/28	830	835	828	832	-3	-0.36	1,100	-
[6848]	25/11/27	836	836	831	835	-6	-0.71	1,500	-
[6848]	25/11/26	843	848	821	841	-2	-0.24	6,800	-
[6848]	25/11/25	829	843	829	843	+14	+1.69	5,200	-
[6848]	25/11/21	825	829	820	829	+4	+0.48	1,500	-
[6848]	25/11/20	827	827	821	825	+4	+0.49	1,900	-
[6848]	25/11/19	822	827	820	821	-2	-0.24	2,300	-
[6848]	25/11/18	829	830	822	823	-6	-0.72	600	-
[6848]	25/11/17	821	829	821	829	+8	+0.97	2,600	-
[6848]	25/11/14	825	830	821	821	-7	-0.85	1,700	-
[6848]	25/11/13	830	830	818	828	0	0.00	3,800	-
[6848]	25/11/12	821	830	820	828	-5	-0.60	2,000	-
[6848]	25/11/11	825	833	824	833	+9	+1.09	3,000	-
[6848]	25/11/10	824	830	824	824	0	0.00	1,800	-
[6848]	25/11/07	832	840	824	824	-15	-1.79	11,500	-
[6848]	25/11/06	831	840	831	839	+12	+1.45	1,700	-
[6848]	25/11/05	832	836	825	827	-8	-0.96	4,300	-
[6848]	25/11/04	837	840	835	835	-3	-0.36	3,100	-
[6848]	25/10/31	835	845	833	838	-8	-0.95	2,100	-
[6848]	25/10/30	832	846	832	846	+8	+0.95	4,000	-
[6848]	25/10/29	838	840	835	838	0	0.00	3,300	-
[6848]	25/10/28	834	838	834	838	+4	+0.48	5,000	-
[6848]	25/10/27	833	837	833	834	+2	+0.24	5,700	-
[6848]	25/10/24	830	832	826	832	+7	+0.85	3,300	-
[6848]	25/10/23	840	840	820	825	-15	-1.79	29,500	-
[6848]	25/10/22	830	841	830	840	-2	-0.24	2,700	-
[6848]	25/10/21	844	844	834	842	-2	-0.24	2,800	-
[6848]	25/10/20	843	845	841	844	+5	+0.60	2,300	-
[6848]	25/10/17	838	843	831	839	+3	+0.36	2,300	-
[6848]	25/10/16	831	843	831	836	+2	+0.24	3,000	-
[6848]	25/10/15	833	840	830	834	-7	-0.83	3,700	-
[6848]	25/10/14	824	841	824	841	+4	+0.48	1,800	-
[6848]	25/10/10	852	852	837	837	-15	-1.76	2,700	-
[6848]	25/10/09	835	852	833	852	+17	+2.04	9,800	-
[6848]	25/10/08	843	851	835	835	0	0.00	9,600	-
[6848]	25/10/07	834	851	834	835	0	0.00	9,200	-
[6848]	25/10/06	849	850	831	835	+1	+0.12	13,000	-
[6848]	25/10/03	836	841	834	834	-1	-0.12	4,800	-
[6848]	25/10/02	832	846	822	835	+14	+1.71	12,800	-
[6848]	25/10/01	829	850	821	821	-14	-1.68	10,000	-
[6848]	25/09/30	850	850	835	835	-15	-1.76	7,500	-
[6848]	25/09/29	847	852	835	850	0	0.00	52,200	-
[6848]	25/09/26	855	856	845	850	-5	-0.58	136,600	-
[6848]	25/09/25	850	859	850	855	+6	+0.71	34,700	-
[6848]	25/09/24	847	849	840	849	+10	+1.19	23,100	-
[6848]	25/09/22	842	847	833	839	+5	+0.60	23,500	-
[6848]	25/09/19	836	838	833	834	-3	-0.36	5,700	-
[6848]	25/09/18	830	841	830	837	+7	+0.84	7,800	-
[6848]	25/09/17	830	830	825	830	+5	+0.61	8,000	-
[6848]	25/09/16	825	829	824	825	0	0.00	8,600	-
[6848]	25/09/12	827	827	823	825	0	0.00	3,500	-
[6848]	25/09/11	826	829	825	825	0	0.00	4,700	-
[6848]	25/09/10	827	830	825	825	-3	-0.36	9,100	-
[6848]	25/09/09	830	831	827	828	-1	-0.12	9,100	-
[6848]	25/09/08	825	830	825	829	+5	+0.61	5,100	-
[6848]	25/09/05	830	830	823	824	-5	-0.60	9,100	-