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
[6853]	26/10/29	756	756	743	747	-3.0	-0.40	19,900	18,656,501,760
[6853]	26/10/28	755	759	750	750	+1.0	+0.13	18,700	18,731,427,840
[6853]	26/10/27	748	754	748	749	+1.0	+0.13	18,800	18,706,452,480
[6853]	26/10/26	749	757	731	748	-1.0	-0.13	39,200	18,681,477,120
[6853]	26/10/23	751	764	748	749	-2.0	-0.27	25,500	18,827,565,056
[6853]	26/10/22	761	764	750	751	-11.0	-1.44	32,400	18,877,839,360
[6853]	26/10/21	761	769	745	762	+1.0	+0.13	87,300	19,154,345,984
[6853]	26/10/20	774	777	761	761	-15.0	-1.93	17,300	19,129,208,832
[6853]	26/10/19	760	780	760	776	+1.0	+0.13	18,000	19,506,262,016
[6853]	26/10/16	773	784	771	775	+4.0	+0.52	15,500	19,481,124,864
[6853]	26/10/15	760	779	760	771	-4.0	-0.52	31,100	19,380,578,304
[6853]	26/10/14	780	789	773	775	-4.0	-0.51	27,600	19,481,124,864
[6853]	26/10/13	784	790	776	779	-4.0	-0.51	20,000	19,581,673,472
[6853]	26/10/09	781	789	779	783	+2.0	+0.26	14,800	19,682,220,032
[6853]	26/10/08	794	794	776	781	-12.0	-1.51	22,000	19,631,947,776
[6853]	26/10/07	798	800	781	793	-5.0	-0.63	13,100	19,933,589,504
[6853]	26/10/06	795	799	788	798	+10.0	+1.27	12,400	20,059,275,264
[6853]	26/10/05	784	794	782	788	+5.0	+0.64	12,400	19,807,905,792
[6853]	26/10/02	797	797	780	783	-14.0	-1.76	24,200	19,682,220,032
[6853]	26/10/01	799	812	786	797	+6.0	+0.76	46,000	20,034,138,112
[6853]	26/09/30	788	793	780	791	+18.0	+2.33	29,500	19,883,317,248
[6853]	26/09/29	780	781	771	773	-1.0	-0.13	16,300	19,430,850,560
[6853]	26/09/28	769	780	769	774	+7.0	+0.91	7,900	19,455,987,712
[6853]	26/09/25	770	776	767	767	-8.0	-1.03	10,000	19,280,029,696
[6853]	26/09/24	782	796	767	775	+2.0	+0.26	32,100	19,481,124,864
[6853]	26/09/18	765	773	765	773	+10.0	+1.31	15,100	19,430,850,560
[6853]	26/09/17	767	772	763	763	-1.0	-0.13	10,900	19,179,483,136
[6853]	26/09/16	768	775	760	764	-4.0	-0.52	24,100	19,204,618,240
[6853]	26/09/15	772	779	766	768	+1.0	+0.13	31,100	19,305,166,848
[6853]	26/09/14	759	770	759	767	+9.0	+1.19	26,100	19,280,029,696
[6853]	26/09/11	758	767	751	758	-3.0	-0.39	14,600	19,053,797,376
[6853]	26/09/10	751	761	751	761	+7.0	+0.93	10,800	19,129,208,832
[6853]	26/09/09	751	761	751	754	+3.0	+0.40	12,000	18,953,248,768
[6853]	26/09/08	763	763	751	751	-12.0	-1.57	15,700	18,877,839,360
[6853]	26/09/07	761	766	758	763	+3.0	+0.39	12,300	19,179,483,136
[6853]	26/09/04	757	766	755	760	0	+0.00	16,500	19,104,071,680
[6853]	26/09/03	763	765	754	760	-8.0	-1.04	20,500	19,104,071,680
[6853]	26/09/02	762	768	754	768	+6.0	+0.79	15,800	19,305,166,848
[6853]	26/09/01	776	780	762	762	-15.0	-1.93	34,800	19,154,345,984
[6853]	26/08/31	761	780	758	777	+12.0	+1.57	33,200	19,531,399,168
[6853]	26/08/28	765	772	763	765	0	+0.00	20,100	19,229,755,392
[6853]	26/08/27	765	772	764	765	+5.0	+0.66	15,500	19,229,755,392
[6853]	26/08/26	756	767	756	760	+4.0	+0.53	10,500	19,104,071,680
[6853]	26/08/25	758	760	752	756	-2.0	-0.26	14,400	19,003,523,072
[6853]	26/08/24	756	763	756	758	-4.0	-0.52	15,700	19,053,797,376
[6853]	26/08/21	761	765	744	762	+1.0	+0.13	36,400	19,154,345,984
[6853]	26/08/20	755	764	754	761	+7.0	+0.93	19,800	19,129,208,832
[6853]	26/08/19	770	771	754	754	-21.0	-2.71	50,900	18,953,248,768
[6853]	26/08/18	778	785	769	775	-3.0	-0.39	30,200	19,562,422,272
[6853]	26/08/17	776	786	775	778	-5.0	-0.64	22,800	19,505,500,160
[6853]	26/08/14	773	785	773	783	+14.0	+1.82	17,000	19,630,856,192
[6853]	26/08/13	767	779	765	769	-5.0	-0.65	22,500	19,279,857,664
[6853]	26/08/12	756	776	752	774	+22.0	+2.93	46,300	19,405,213,696
[6853]	26/08/10	748	761	742	752	-36.0	-4.57	79,700	18,853,644,288
[6853]	26/08/07	806	806	774	788	-18.0	-2.23	37,100	19,756,212,224
[6853]	26/08/06	814	814	801	806	-8.0	-0.98	14,100	20,207,497,216
[6853]	26/08/05	800	814	799	814	+19.0	+2.39	39,400	20,408,068,096
[6853]	26/08/04	790	801	789	795	+5.0	+0.63	26,000	19,931,711,488
[6853]	26/08/03	782	793	775	790	-5.0	-0.63	29,900	19,806,355,456
[6853]	26/07/31	777	796	774	795	+22.0	+2.85	35,400	19,931,711,488
[6853]	26/07/30	760	778	754	773	+20.0	+2.66	48,300	19,380,142,080
[6853]	26/07/29	761	769	748	753	-8.0	-1.05	49,600	18,878,715,904
[6853]	26/07/28	774	774	758	761	-12.0	-1.55	55,600	19,079,286,784
[6853]	26/07/27	774	777	765	773	0	+0.00	18,800	19,380,142,080
[6853]	26/07/24	777	777	766	773	-4.0	-0.51	28,200	19,380,142,080
[6853]	26/07/23	777	778	771	777	+7.0	+0.91	18,100	19,480,428,544
[6853]	26/07/22	777	778	765	770	+1.0	+0.13	32,200	19,304,929,280
[6853]	26/07/21	757	772	753	769	+21.0	+2.81	33,300	19,279,857,664
[6853]	26/07/17	760	763	742	748	-18	-2.35	69,400	-
[6853]	26/07/16	777	778	765	766	-14	-1.79	39,700	-
[6853]	26/07/15	772	782	770	780	+7	+0.91	29,100	-
[6853]	26/07/14	766	775	762	773	+3	+0.39	33,600	-
[6853]	26/07/13	786	787	770	770	-16	-2.04	39,100	-
[6853]	26/07/10	785	788	777	786	+10	+1.29	22,800	-
[6853]	26/07/09	771	780	770	776	+6	+0.78	22,300	-
[6853]	26/07/08	769	777	761	770	-6	-0.77	38,400	-
[6853]	26/07/07	795	797	767	776	-14	-1.77	52,800	-
[6853]	26/07/06	804	804	784	790	-8	-1.00	53,100	-
[6853]	26/07/03	784	798	777	798	+21	+2.70	37,700	-
[6853]	26/07/02	777	784	766	777	0	0.00	45,400	-
[6853]	26/07/01	777	779	765	777	-2	-0.26	41,500	-
[6853]	26/06/30	791	792	769	779	-8	-1.02	56,200	-
[6853]	26/06/29	820	822	780	787	-13	-1.63	77,000	-
[6853]	26/06/26	846	848	794	800	-50	-5.88	157,200	-
[6853]	26/06/25	852	854	840	850	+13	+1.55	67,400	-
[6853]	26/06/24	852	863	831	837	-23	-2.67	94,000	-
[6853]	26/06/23	872	872	856	860	-12	-1.38	65,900	-
[6853]	26/06/22	883	885	858	872	-2	-0.23	72,600	-
[6853]	26/06/19	895	902	860	874	-6	-0.68	65,400	-
[6853]	26/06/18	894	899	873	880	-19	-2.11	46,700	-
[6853]	26/06/17	885	908	871	899	+19	+2.16	83,200	-
[6853]	26/06/16	840	884	835	880	+42	+5.01	94,600	-
[6853]	26/06/15	860	865	837	838	-7	-0.83	75,800	-
[6853]	26/06/12	837	850	815	845	+22	+2.67	60,700	-
[6853]	26/06/11	829	841	801	823	-17	-2.02	79,100	-
[6853]	26/06/10	874	876	829	840	-37	-4.22	88,200	-
[6853]	26/06/09	906	914	876	877	-18	-2.01	75,200	-
[6853]	26/06/08	904	925	890	895	-54	-5.69	96,000	-
[6853]	26/06/05	938	958	933	949	+11	+1.17	75,600	-
[6853]	26/06/04	940	945	929	938	-3	-0.32	86,600	-
[6853]	26/06/03	924	948	906	941	+20	+2.17	142,100	-
[6853]	26/06/02	940	940	900	921	-19	-2.02	148,100	-
[6853]	26/06/01	935	1,007	931	940	+5	+0.53	270,600	-
[6853]	26/05/29	880	954	878	935	+63	+7.22	236,300	-
[6853]	26/05/28	868	893	851	872	-16	-1.80	192,700	-
[6853]	26/05/27	1,012	1,012	881	888	+26	+3.02	532,900	-
[6853]	26/05/26	878	886	858	862	-12	-1.37	107,800	-
[6853]	26/05/25	849	874	849	874	+36	+4.30	111,700	-
[6853]	26/05/22	844	873	833	838	-4.0	-0.48	51,900	-
[6853]	26/05/21	830	845	819	842	+9.0	+1.08	76,500	-
[6853]	26/05/20	850	852	819	833	-23.0	-2.69	174,700	-
[6853]	26/05/19	868	875	850	856	0	+0.00	51,500	-
[6853]	26/05/18	870	875	845	856	-1.0	-0.12	95,500	-
[6853]	26/05/15	850	867	833	857	+16.0	+1.90	118,100	-
[6853]	26/05/14	801	851	801	841	+41.0	+5.12	156,500	-
[6853]	26/05/13	781	801	781	800	+20.0	+2.56	44,200	-
[6853]	26/05/12	805	809	776	780	-23.0	-2.86	88,700	-
[6853]	26/05/11	802	819	793	803	+24.0	+3.08	118,100	-
[6853]	26/05/08	755	785	752	779	+2.0	+0.26	95,800	-
[6853]	26/05/07	786	786	765	777	+36.0	+4.86	118,500	-
[6853]	26/05/01	749	749	729	741	-14.0	-1.85	56,700	-
[6853]	26/04/30	752	758	743	755	-3.0	-0.40	35,700	-
[6853]	26/04/28	739	758	739	758	+19.0	+2.57	24,700	-
[6853]	26/04/27	743	743	733	739	+7	+0.96	23,500	-
[6853]	26/04/24	733	739	728	732	-1	-0.14	13,800	-
[6853]	26/04/23	738	741	729	733	-4	-0.54	16,700	-
[6853]	26/04/22	744	749	733	737	-7	-0.94	18,100	-
[6853]	26/04/21	745	750	742	744	+6	+0.81	24,300	-
[6853]	26/04/20	741	744	734	738	-2	-0.27	48,500	-
[6853]	26/04/17	734	742	729	740	+12	+1.65	35,700	-
[6853]	26/04/16	737	740	724	728	-8	-1.09	26,600	-
[6853]	26/04/15	741	744	722	736	+9	+1.24	38,600	-
[6853]	26/04/14	729	735	721	727	+4	+0.55	20,700	-
[6853]	26/04/13	744	744	722	723	-18	-2.43	31,700	-
[6853]	26/04/10	745	750	735	741	-2	-0.27	24,100	-
[6853]	26/04/09	744	744	738	743	-2	-0.27	18,600	-
[6853]	26/04/08	736	747	736	745	+13	+1.78	23,300	-
[6853]	26/04/07	727	735	727	732	+5	+0.69	16,000	-
[6853]	26/04/06	734	740	722	727	-7	-0.95	40,300	-
[6853]	26/04/03	731	735	729	734	+11	+1.52	14,900	-
[6853]	26/04/02	735	741	717	723	-7	-0.96	33,900	-
[6853]	26/04/01	712	730	710	730	+32	+4.58	46,900	-
[6853]	26/03/31	683	700	678	698	+10	+1.45	41,000	-
[6853]	26/03/30	695	695	681	688	-22	-3.10	61,700	-
[6853]	26/03/27	714	718	702	710	-5	-0.70	26,800	-
[6853]	26/03/26	730	731	714	715	-15	-2.05	17,000	-
[6853]	26/03/25	736	740	728	730	-3	-0.41	20,500	-
[6853]	26/03/24	730	736	725	733	+19	+2.66	23,300	-
[6853]	26/03/23	730	730	709	714	-42	-5.56	51,800	-
[6853]	26/03/19	772	772	751	756	-16	-2.07	38,000	-
[6853]	26/03/18	748	772	748	772	+25	+3.35	26,200	-
[6853]	26/03/17	768	771	747	747	-8	-1.06	29,300	-
[6853]	26/03/16	771	777	755	755	-21	-2.71	52,800	-
[6853]	26/03/13	773	779	768	776	-3	-0.39	24,600	-
[6853]	26/03/12	793	793	773	779	-16	-2.01	28,500	-
[6853]	26/03/11	799	805	790	795	+3	+0.38	36,600	-
[6853]	26/03/10	781	798	773	792	+26	+3.39	45,700	-
[6853]	26/03/09	750	767	743	766	-20	-2.54	87,600	-
[6853]	26/03/06	796	796	777	786	-10	-1.26	61,300	-
[6853]	26/03/05	799	810	791	796	+27	+3.51	52,600	-
[6853]	26/03/04	795	798	757	769	-52	-6.33	136,500	-
[6853]	26/03/03	834	851	821	821	-14	-1.68	75,400	-
[6853]	26/03/02	827	844	825	835	-20	-2.34	61,300	-
[6853]	26/02/27	821	855	821	855	+39	+4.78	71,200	-
[6853]	26/02/26	829	829	814	816	-14	-1.69	51,400	-
[6853]	26/02/25	840	846	825	830	-7	-0.84	53,500	-
[6853]	26/02/24	813	839	810	837	+25	+3.08	55,400	-
[6853]	26/02/20	815	817	807	812	-2	-0.25	31,900	-
[6853]	26/02/19	805	816	798	814	+14	+1.75	36,700	-
[6853]	26/02/18	783	802	783	800	+17	+2.17	56,100	-
[6853]	26/02/17	773	794	773	783	+13	+1.69	70,400	-
[6853]	26/02/16	767	782	766	770	+9	+1.18	64,300	-
[6853]	26/02/13	760	762	744	761	0	0.00	62,700	-
[6853]	26/02/12	763	767	750	761	-1	-0.13	91,700	-
[6853]	26/02/10	770	770	749	762	-12	-1.55	102,700	-
[6853]	26/02/09	780	785	773	774	+8	+1.04	61,300	-
[6853]	26/02/06	760	766	755	766	+5	+0.66	42,400	-
[6853]	26/02/05	755	762	752	761	+10	+1.33	39,300	-
[6853]	26/02/04	747	755	745	751	+4	+0.54	34,600	-
[6853]	26/02/03	734	747	734	747	+16	+2.19	59,600	-
[6853]	26/02/02	733	750	726	731	-9	-1.22	60,800	-
[6853]	26/01/30	736	740	729	740	+9	+1.23	22,700	-
[6853]	26/01/29	736	736	729	731	-5	-0.68	40,200	-
[6853]	26/01/28	739	741	735	736	-3	-0.41	29,700	-
[6853]	26/01/27	741	748	739	739	-1	-0.14	24,200	-
[6853]	26/01/26	751	751	739	740	-11	-1.46	44,000	-
[6853]	26/01/23	756	759	749	751	-5	-0.66	55,700	-
[6853]	26/01/22	755	761	752	756	+2	+0.27	53,000	-
[6853]	26/01/21	739	758	737	754	+5	+0.67	50,800	-
[6853]	26/01/20	761	763	748	749	-12	-1.58	52,300	-
[6853]	26/01/19	765	765	756	761	-4	-0.52	50,400	-
[6853]	26/01/16	762	766	758	765	+4	+0.53	66,900	-
[6853]	26/01/15	752	761	750	761	+11	+1.47	62,800	-
[6853]	26/01/14	750	752	744	750	+1	+0.13	57,300	-
[6853]	26/01/13	754	758	739	749	-1	-0.13	63,800	-
[6853]	26/01/09	746	753	738	750	+5	+0.67	47,800	-
[6853]	26/01/08	760	761	745	745	-16	-2.10	48,800	-
[6853]	26/01/07	750	761	747	761	+14	+1.87	93,700	-
[6853]	26/01/06	739	751	739	747	+10	+1.36	69,200	-
[6853]	26/01/05	749	754	736	737	-2	-0.27	89,000	-
[6853]	25/12/30	734	746	734	739	+6	+0.82	66,000	-
[6853]	25/12/29	740	746	733	733	-20	-2.66	170,100	-
[6853]	25/12/26	761	766	751	753	-7	-0.92	295,700	-
[6853]	25/12/25	760	766	757	760	+2	+0.26	117,100	-
[6853]	25/12/24	760	763	756	758	+6	+0.80	118,500	-
[6853]	25/12/23	765	769	750	752	+22	+3.01	303,800	-
[6853]	25/12/22	742	744	724	730	+5	+0.69	149,800	-
[6853]	25/12/19	713	725	711	725	+14	+1.97	44,500	-
[6853]	25/12/18	712	717	709	711	-2	-0.28	51,200	-
[6853]	25/12/17	726	726	708	713	-7	-0.97	68,900	-
[6853]	25/12/16	729	729	718	720	-10	-1.37	69,500	-
[6853]	25/12/15	731	733	725	730	-1	-0.14	44,600	-
[6853]	25/12/12	732	736	725	731	+3	+0.41	67,400	-
[6853]	25/12/11	756	757	728	728	-13	-1.75	121,100	-
[6853]	25/12/10	736	750	731	741	+15	+2.07	121,100	-
[6853]	25/12/09	735	736	725	726	-10	-1.36	38,300	-
[6853]	25/12/08	753	753	733	736	-4	-0.54	102,300	-
[6853]	25/12/05	716	754	714	740	+37	+5.26	247,100	-
[6853]	25/12/04	701	705	700	703	+2	+0.29	25,300	-
[6853]	25/12/03	704	708	700	701	+1	+0.14	27,100	-
[6853]	25/12/02	710	711	700	700	-8	-1.13	36,600	-
[6853]	25/12/01	717	718	705	708	-10	-1.39	67,000	-
[6853]	25/11/28	715	718	709	718	+4	+0.56	40,100	-
[6853]	25/11/27	695	714	693	714	+27	+3.93	74,500	-
[6853]	25/11/26	679	692	675	687	+15	+2.23	94,900	-
[6853]	25/11/25	672	674	667	672	+7	+1.05	34,000	-
[6853]	25/11/21	655	666	655	665	+7	+1.06	24,100	-
[6853]	25/11/20	661	661	654	658	+1	+0.15	39,600	-
[6853]	25/11/19	656	660	651	657	+6	+0.92	25,800	-
[6853]	25/11/18	658	660	650	651	-6	-0.91	48,200	-
[6853]	25/11/17	661	662	657	657	-6	-0.90	56,600	-
[6853]	25/11/14	670	672	662	663	-9	-1.34	63,200	-
[6853]	25/11/13	670	675	670	672	+1	+0.15	18,300	-
[6853]	25/11/12	669	674	668	671	+3	+0.45	20,600	-
[6853]	25/11/11	676	676	666	668	-6	-0.89	34,500	-
[6853]	25/11/10	679	681	674	674	+3	+0.45	17,300	-
[6853]	25/11/07	678	678	670	671	-3	-0.45	27,100	-
[6853]	25/11/06	678	678	672	674	-1	-0.15	23,200	-
[6853]	25/11/05	680	683	666	675	-11	-1.60	73,100	-
[6853]	25/11/04	701	701	686	686	-8	-1.15	80,700	-
[6853]	25/10/31	694	694	686	694	-2	-0.29	27,500	-
[6853]	25/10/30	690	696	685	696	+13	+1.90	22,600	-
[6853]	25/10/29	699	699	683	683	-11	-1.59	29,200	-
[6853]	25/10/28	704	704	692	694	-10	-1.42	35,200	-
[6853]	25/10/27	699	709	698	704	+8	+1.15	43,700	-
[6853]	25/10/24	699	699	692	696	+1	+0.14	31,900	-
[6853]	25/10/23	686	695	684	695	+9	+1.31	25,400	-
[6853]	25/10/22	682	687	682	686	+4	+0.59	13,500	-
[6853]	25/10/21	688	688	682	682	-3	-0.44	16,800	-
[6853]	25/10/20	683	686	679	685	+8	+1.18	27,300	-
[6853]	25/10/17	675	681	674	677	+2	+0.30	23,600	-
[6853]	25/10/16	672	678	670	675	+5	+0.75	22,200	-
[6853]	25/10/15	671	672	666	670	+1	+0.15	29,600	-
[6853]	25/10/14	666	670	663	669	-4	-0.59	52,900	-
[6853]	25/10/10	688	688	671	673	-15	-2.18	52,800	-
[6853]	25/10/09	690	692	685	688	0	0.00	20,200	-
[6853]	25/10/08	684	693	684	688	+5	+0.73	35,900	-
[6853]	25/10/07	685	689	683	683	-2	-0.29	33,300	-
[6853]	25/10/06	686	688	679	685	+9	+1.33	44,800	-
[6853]	25/10/03	672	679	671	676	+4	+0.60	31,500	-
[6853]	25/10/02	676	681	672	672	-4	-0.59	48,700	-
[6853]	25/10/01	698	698	676	676	-23	-3.29	113,900	-
[6853]	25/09/30	702	703	693	699	-1	-0.14	53,900	-
[6853]	25/09/29	704	708	700	700	-4	-0.57	40,400	-
[6853]	25/09/26	703	707	701	704	+1	+0.14	28,000	-
[6853]	25/09/25	707	710	703	703	-4	-0.57	30,700	-
[6853]	25/09/24	713	715	704	707	-2	-0.28	48,900	-
[6853]	25/09/22	708	716	706	709	+6	+0.85	61,500	-
[6853]	25/09/19	719	724	697	703	-17	-2.36	130,400	-
[6853]	25/09/18	735	735	714	720	-20	-2.70	125,700	-
[6853]	25/09/17	755	758	733	740	-14	-1.86	110,900	-
[6853]	25/09/16	747	757	745	754	+13	+1.75	111,900	-
[6853]	25/09/12	734	741	728	741	+11	+1.51	134,700	-
[6853]	25/09/11	711	733	706	730	+25	+3.55	93,700	-
[6853]	25/09/10	695	705	694	705	+14	+2.03	63,600	-
[6853]	25/09/09	686	700	686	691	+8	+1.17	85,400	-
[6853]	25/09/08	676	683	674	683	+8	+1.19	40,800	-
[6853]	25/09/05	672	675	668	675	+3	+0.45	30,700	-