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
[6858]	26/10/29	772	774	759	763	-9.0	-1.17	46,100	7,909,784,576
[6858]	26/10/28	771	785	771	772	-4.0	-0.52	36,700	8,003,084,800
[6858]	26/10/27	765	792	762	776	-25.0	-3.12	120,400	8,044,551,680
[6858]	26/10/26	808	822	801	801	+8.0	+1.01	73,100	8,303,718,912
[6858]	26/10/23	785	799	767	793	-6.0	-0.75	52,500	8,220,785,152
[6858]	26/10/22	818	823	788	799	-17.0	-2.08	47,900	8,282,985,472
[6858]	26/10/21	825	826	813	816	0	+0.00	27,700	8,459,218,944
[6858]	26/10/20	835	840	802	816	-16.0	-1.92	32,500	8,459,218,944
[6858]	26/10/19	818	833	818	832	0	+0.00	30,500	8,625,086,464
[6858]	26/10/16	837	849	831	832	+5.0	+0.60	30,900	8,625,086,464
[6858]	26/10/15	837	840	825	827	-25.0	-2.93	58,500	8,573,252,608
[6858]	26/10/14	853	864	848	852	+2.0	+0.24	21,000	8,832,419,840
[6858]	26/10/13	847	866	844	850	-3.0	-0.35	16,100	8,811,686,912
[6858]	26/10/09	840	858	838	853	+3.0	+0.35	21,000	8,842,786,816
[6858]	26/10/08	874	874	850	850	-28.0	-3.19	28,800	8,811,686,912
[6858]	26/10/07	890	895	874	878	-13.0	-1.46	43,500	9,101,954,048
[6858]	26/10/06	874	896	874	891	+14.0	+1.60	32,300	9,236,720,640
[6858]	26/10/05	870	884	867	877	+11.0	+1.27	55,100	9,091,587,072
[6858]	26/10/02	870	881	862	866	-10.0	-1.14	23,500	8,977,553,408
[6858]	26/10/01	864	879	852	876	+12.0	+1.39	46,600	9,081,220,096
[6858]	26/09/30	866	870	861	864	+12.0	+1.41	33,500	8,956,820,480
[6858]	26/09/29	854	860	851	852	-2.0	-0.23	22,100	8,832,419,840
[6858]	26/09/28	856	864	853	854	+1.0	+0.12	16,300	8,853,152,768
[6858]	26/09/25	886	886	853	853	-18.0	-2.07	30,100	8,842,786,816
[6858]	26/09/24	841	878	836	871	+37.0	+4.44	82,700	9,029,387,264
[6858]	26/09/18	836	842	834	834	-3.0	-0.36	25,800	8,645,819,392
[6858]	26/09/17	834	842	831	837	+4.0	+0.48	16,400	8,676,919,296
[6858]	26/09/16	833	842	830	833	+8.0	+0.97	19,300	8,635,452,416
[6858]	26/09/15	845	845	825	825	-11.0	-1.32	30,600	8,552,519,168
[6858]	26/09/14	828	838	826	836	+8.0	+0.97	17,000	8,666,553,344
[6858]	26/09/11	832	833	821	828	-11.0	-1.31	28,800	8,583,619,072
[6858]	26/09/10	845	845	827	839	-2.0	-0.24	39,200	8,697,653,248
[6858]	26/09/09	851	858	841	841	0	+0.00	67,400	8,718,386,176
[6858]	26/09/08	847	853	841	841	-5.0	-0.59	55,000	8,718,386,176
[6858]	26/09/07	850	865	843	846	+22.0	+2.67	85,600	8,770,220,032
[6858]	26/09/04	826	833	823	824	+5.0	+0.61	24,900	8,542,152,704
[6858]	26/09/03	835	835	819	819	-10.0	-1.21	48,200	8,490,319,360
[6858]	26/09/02	835	838	826	829	-6.0	-0.72	22,100	8,593,985,536
[6858]	26/09/01	826	841	826	835	+3.0	+0.36	36,200	8,656,186,368
[6858]	26/08/31	820	834	812	832	+10.0	+1.22	66,400	8,625,086,464
[6858]	26/08/28	818	834	817	822	-4.0	-0.48	28,600	8,521,419,264
[6858]	26/08/27	827	845	824	826	+4.0	+0.49	51,300	8,562,886,144
[6858]	26/08/26	821	827	817	822	+1.0	+0.12	55,500	8,521,419,264
[6858]	26/08/25	822	825	818	821	+1.0	+0.12	12,600	8,511,052,288
[6858]	26/08/24	823	829	820	820	-7.0	-0.85	22,100	8,500,685,824
[6858]	26/08/21	823	827	817	827	+2.0	+0.24	11,300	8,573,252,608
[6858]	26/08/20	820	825	811	825	+12.0	+1.48	17,500	8,552,519,168
[6858]	26/08/19	840	840	811	813	-33.0	-3.90	49,600	8,428,119,040
[6858]	26/08/18	859	867	846	846	-13.0	-1.51	24,900	8,770,220,032
[6858]	26/08/17	852	867	852	859	+7.0	+0.82	42,400	8,955,181,056
[6858]	26/08/14	853	861	851	852	-6.0	-0.70	20,100	8,882,204,672
[6858]	26/08/13	845	858	845	858	+16.0	+1.90	42,500	8,944,755,712
[6858]	26/08/12	844	850	837	842	-11.0	-1.29	15,600	8,777,953,280
[6858]	26/08/10	828	857	825	853	+19.0	+2.28	48,900	8,892,630,016
[6858]	26/08/07	848	848	827	834	-14.0	-1.65	31,200	8,694,552,576
[6858]	26/08/06	857	861	835	848	-10.0	-1.17	38,100	8,840,504,320
[6858]	26/08/05	831	862	831	858	+31.0	+3.75	87,100	8,944,755,712
[6858]	26/08/04	813	840	812	827	+15.0	+1.85	88,700	8,621,577,216
[6858]	26/08/03	796	819	786	812	+15.0	+1.88	120,600	8,465,200,128
[6858]	26/07/31	780	801	777	797	+17.0	+2.18	67,000	8,308,823,040
[6858]	26/07/30	763	783	753	780	+9.0	+1.17	96,900	8,131,595,776
[6858]	26/07/29	781	785	760	771	-18.0	-2.28	154,000	8,037,769,728
[6858]	26/07/28	816	816	784	789	-25.0	-3.07	327,500	8,225,421,824
[6858]	26/07/27	804	839	792	814	-62.0	-7.08	571,900	8,486,050,304
[6858]	26/07/24	905	947	850	876	-4.0	-0.45	1,261,600	9,132,407,808
[6858]	26/07/23	898	914	880	880	-10.0	-1.12	128,200	9,174,108,160
[6858]	26/07/22	879	895	874	890	+15.0	+1.71	62,400	9,278,359,552
[6858]	26/07/21	862	875	860	875	+17.0	+1.98	45,500	9,121,982,464
[6858]	26/07/17	875	876	841	858	-24	-2.72	82,900	-
[6858]	26/07/16	890	897	879	882	-8	-0.90	35,300	-
[6858]	26/07/15	868	890	868	890	+22	+2.53	34,000	-
[6858]	26/07/14	860	869	853	868	+3	+0.35	26,000	-
[6858]	26/07/13	884	920	865	865	-14	-1.59	67,000	-
[6858]	26/07/10	869	882	868	879	+11	+1.27	29,300	-
[6858]	26/07/09	840	869	840	868	+26	+3.09	24,500	-
[6858]	26/07/08	865	866	833	842	-31	-3.55	109,300	-
[6858]	26/07/07	904	914	873	873	-29	-3.22	95,500	-
[6858]	26/07/06	925	932	884	902	-8	-0.88	63,500	-
[6858]	26/07/03	895	911	880	910	+17	+1.90	31,000	-
[6858]	26/07/02	881	903	880	893	+6	+0.68	37,000	-
[6858]	26/07/01	883	898	877	887	+4	+0.45	33,700	-
[6858]	26/06/30	890	900	871	883	0	0.00	41,200	-
[6858]	26/06/29	885	896	869	883	-12	-1.34	51,500	-
[6858]	26/06/26	918	918	883	895	-25	-2.72	84,000	-
[6858]	26/06/25	930	932	912	920	+9	+0.99	50,100	-
[6858]	26/06/24	928	936	903	911	-28	-2.98	46,600	-
[6858]	26/06/23	976	976	935	939	-22	-2.29	85,500	-
[6858]	26/06/22	951	988	946	961	+18	+1.91	81,500	-
[6858]	26/06/19	947	965	936	943	-2	-0.21	77,100	-
[6858]	26/06/18	930	955	915	945	+21	+2.27	81,600	-
[6858]	26/06/17	889	939	883	924	+22	+2.44	82,700	-
[6858]	26/06/16	913	935	900	902	-10	-1.10	85,400	-
[6858]	26/06/15	932	957	908	912	-6	-0.65	103,700	-
[6858]	26/06/12	900	944	884	918	+30	+3.38	165,600	-
[6858]	26/06/11	932	933	877	888	-58	-6.13	168,500	-
[6858]	26/06/10	922	1,020	911	946	+27	+2.94	482,400	-
[6858]	26/06/09	912	936	899	919	+14	+1.55	150,400	-
[6858]	26/06/08	865	918	853	905	+52	+6.10	382,900	-
[6858]	26/06/05	835	853	830	853	+18	+2.16	52,700	-
[6858]	26/06/04	828	839	818	835	+3	+0.36	62,100	-
[6858]	26/06/03	828	838	822	832	+23	+2.84	33,900	-
[6858]	26/06/02	836	836	801	809	-29	-3.46	62,500	-
[6858]	26/06/01	852	854	833	838	0	0.00	79,700	-
[6858]	26/05/29	830	846	829	838	+20	+2.44	61,400	-
[6858]	26/05/28	806	818	799	818	+12	+1.49	38,600	-
[6858]	26/05/27	815	815	800	806	-2	-0.25	62,600	-
[6858]	26/05/26	810	814	801	808	-1	-0.12	25,700	-
[6858]	26/05/25	816	822	804	809	-1	-0.12	41,400	-
[6858]	26/05/22	795	811	789	810	+30.0	+3.85	49,000	-
[6858]	26/05/21	778	791	778	780	+6.0	+0.78	25,800	-
[6858]	26/05/20	796	796	765	774	-23.0	-2.89	76,200	-
[6858]	26/05/19	813	819	792	797	-10.0	-1.24	45,900	-
[6858]	26/05/18	811	815	802	807	+5.0	+0.62	27,500	-
[6858]	26/05/15	808	821	800	802	-6.0	-0.74	35,500	-
[6858]	26/05/14	806	816	805	808	+5.0	+0.62	52,400	-
[6858]	26/05/13	791	807	790	803	+13.0	+1.65	28,500	-
[6858]	26/05/12	824	826	788	790	-24.0	-2.95	64,100	-
[6858]	26/05/11	812	829	812	814	+2.0	+0.25	48,500	-
[6858]	26/05/08	814	816	798	812	-7.0	-0.85	57,100	-
[6858]	26/05/07	820	824	811	819	+7.0	+0.86	58,000	-
[6858]	26/05/01	812	818	799	812	-5.0	-0.61	54,100	-
[6858]	26/04/30	802	818	794	817	+13.0	+1.62	71,000	-
[6858]	26/04/28	795	804	790	804	+4.0	+0.50	68,600	-
[6858]	26/04/27	815	815	790	800	-16	-1.96	142,000	-
[6858]	26/04/24	821	838	807	816	0	0.00	292,200	-
[6858]	26/04/23	906	933	808	816	-72	-8.11	1,453,300	-
[6858]	26/04/22	885	890	869	888	+11	+1.25	78,500	-
[6858]	26/04/21	885	887	872	877	-2	-0.23	62,500	-
[6858]	26/04/20	871	887	867	879	+21	+2.45	90,400	-
[6858]	26/04/17	842	861	842	858	+17	+2.02	31,600	-
[6858]	26/04/16	824	843	824	841	+17	+2.06	42,900	-
[6858]	26/04/15	833	865	822	824	-8	-0.96	56,900	-
[6858]	26/04/14	824	842	818	832	+35	+4.39	51,000	-
[6858]	26/04/13	795	805	793	797	-4	-0.50	15,900	-
[6858]	26/04/10	805	823	801	801	+1	+0.13	24,500	-
[6858]	26/04/09	820	823	800	800	-17	-2.08	28,300	-
[6858]	26/04/08	798	820	798	817	+36	+4.61	21,100	-
[6858]	26/04/07	790	804	781	781	0	0.00	33,000	-
[6858]	26/04/06	776	793	776	781	+5	+0.64	19,900	-
[6858]	26/04/03	775	784	775	776	+4	+0.52	20,900	-
[6858]	26/04/02	787	798	771	772	-10	-1.28	47,200	-
[6858]	26/04/01	774	791	774	782	+23	+3.03	31,900	-
[6858]	26/03/31	758	771	746	759	-2	-0.26	49,600	-
[6858]	26/03/30	765	776	761	761	-43	-5.35	84,000	-
[6858]	26/03/27	810	814	798	804	-9	-1.11	39,900	-
[6858]	26/03/26	830	835	805	813	-22	-2.63	33,500	-
[6858]	26/03/25	818	841	818	835	+27	+3.34	43,000	-
[6858]	26/03/24	803	816	798	808	+26	+3.32	29,900	-
[6858]	26/03/23	823	823	777	782	-41	-4.98	86,300	-
[6858]	26/03/19	850	852	823	823	-39	-4.52	56,400	-
[6858]	26/03/18	840	870	840	862	+30	+3.61	36,800	-
[6858]	26/03/17	844	857	832	832	-10	-1.19	42,000	-
[6858]	26/03/16	841	846	835	842	-3	-0.36	44,500	-
[6858]	26/03/13	857	857	843	845	-20	-2.31	56,900	-
[6858]	26/03/12	884	891	864	865	-34	-3.78	60,300	-
[6858]	26/03/11	896	914	886	899	+25	+2.86	62,900	-
[6858]	26/03/10	860	890	860	874	+30	+3.55	46,200	-
[6858]	26/03/09	850	850	815	844	-56	-6.22	137,000	-
[6858]	26/03/06	885	900	862	900	+3	+0.33	86,800	-
[6858]	26/03/05	853	914	853	897	+74	+8.99	149,900	-
[6858]	26/03/04	892	892	812	823	-84	-9.26	193,600	-
[6858]	26/03/03	915	940	900	907	-12	-1.31	187,700	-
[6858]	26/03/02	923	935	909	919	-21	-2.23	82,600	-
[6858]	26/02/27	931	940	921	940	+16	+1.73	75,900	-
[6858]	26/02/26	934	940	920	924	-10	-1.07	100,300	-
[6858]	26/02/25	913	940	913	934	+31	+3.43	95,800	-
[6858]	26/02/24	865	923	865	903	+29	+3.32	128,600	-
[6858]	26/02/20	880	880	856	874	-5	-0.57	31,200	-
[6858]	26/02/19	867	880	860	879	+16	+1.85	55,300	-
[6858]	26/02/18	875	878	861	863	-10	-1.15	42,700	-
[6858]	26/02/17	836	873	830	873	+34	+4.05	99,800	-
[6858]	26/02/16	806	840	806	839	+33	+4.09	88,400	-
[6858]	26/02/13	830	830	801	806	-39	-4.62	111,500	-
[6858]	26/02/12	822	845	817	845	+25	+3.05	115,900	-
[6858]	26/02/10	821	831	808	820	-1	-0.12	91,500	-
[6858]	26/02/09	840	843	821	821	-4	-0.48	101,100	-
[6858]	26/02/06	800	825	790	825	+15	+1.85	80,100	-
[6858]	26/02/05	797	820	790	810	+4	+0.50	74,700	-
[6858]	26/02/04	800	812	790	806	+4	+0.50	137,300	-
[6858]	26/02/03	815	828	800	802	-16	-1.96	181,600	-
[6858]	26/02/02	852	856	807	818	-49	-5.65	290,800	-
[6858]	26/01/30	799	874	794	867	+83	+10.59	1,233,600	-
[6858]	26/01/29	687	784	684	784	+100	+14.62	1,293,300	-
[6858]	26/01/28	694	694	681	684	-10	-1.44	28,900	-
[6858]	26/01/27	691	696	686	694	+6	+0.87	26,200	-
[6858]	26/01/26	688	692	683	688	-5	-0.72	28,500	-
[6858]	26/01/23	692	695	686	693	-5	-0.72	38,900	-
[6858]	26/01/22	671	698	671	698	+26	+3.87	58,100	-
[6858]	26/01/21	669	674	666	672	+1	+0.15	29,600	-
[6858]	26/01/20	675	680	670	671	-4	-0.59	31,200	-
[6858]	26/01/19	676	676	666	675	+3	+0.45	19,000	-
[6858]	26/01/16	680	680	663	672	-10	-1.47	48,000	-
[6858]	26/01/15	682	687	681	682	-7	-1.02	18,700	-
[6858]	26/01/14	675	689	670	689	+11	+1.62	37,900	-
[6858]	26/01/13	665	680	660	678	+15	+2.26	39,500	-
[6858]	26/01/09	655	663	655	663	+9	+1.38	12,300	-
[6858]	26/01/08	658	671	654	654	-7	-1.06	35,300	-
[6858]	26/01/07	647	661	644	661	+14	+2.16	41,000	-
[6858]	26/01/06	654	654	645	647	+3	+0.47	19,000	-
[6858]	26/01/05	645	652	642	644	+9	+1.42	49,000	-
[6858]	25/12/30	640	640	632	635	-6	-0.94	33,800	-
[6858]	25/12/29	641	647	637	641	-8	-1.23	37,700	-
[6858]	25/12/26	653	661	638	649	-1	-0.15	117,400	-
[6858]	25/12/25	611	676	609	650	+40	+6.56	514,300	-
[6858]	25/12/24	606	615	606	610	-3	-0.49	12,300	-
[6858]	25/12/23	606	613	605	613	+10	+1.66	10,200	-
[6858]	25/12/22	607	612	600	603	-3	-0.50	29,700	-
[6858]	25/12/19	598	608	598	606	+2	+0.33	12,600	-
[6858]	25/12/18	599	604	596	604	+5	+0.83	11,700	-
[6858]	25/12/17	598	600	598	599	+1	+0.17	5,400	-
[6858]	25/12/16	607	607	598	598	-9	-1.48	14,100	-
[6858]	25/12/15	609	609	601	607	-5	-0.82	13,100	-
[6858]	25/12/12	601	612	600	612	+13	+2.17	31,400	-
[6858]	25/12/11	605	605	595	599	-6	-0.99	19,700	-
[6858]	25/12/10	601	607	600	605	0	0.00	25,700	-
[6858]	25/12/09	612	612	601	605	-6	-0.98	11,800	-
[6858]	25/12/08	615	615	608	611	+4	+0.66	15,500	-
[6858]	25/12/05	610	610	601	607	+3	+0.50	11,000	-
[6858]	25/12/04	597	610	597	604	0	0.00	27,800	-
[6858]	25/12/03	607	611	601	604	-3	-0.49	10,400	-
[6858]	25/12/02	613	615	606	607	-6	-0.98	5,800	-
[6858]	25/12/01	610	613	609	613	+3	+0.49	8,200	-
[6858]	25/11/28	615	617	610	610	-4	-0.65	8,100	-
[6858]	25/11/27	619	619	611	614	+2	+0.33	9,700	-
[6858]	25/11/26	606	612	605	612	+8	+1.32	24,900	-
[6858]	25/11/25	603	604	601	604	+1	+0.17	12,600	-
[6858]	25/11/21	596	605	596	603	0	0.00	5,700	-
[6858]	25/11/20	601	607	597	603	+4	+0.67	17,400	-
[6858]	25/11/19	594	599	589	599	+6	+1.01	15,100	-
[6858]	25/11/18	605	606	593	593	-4	-0.67	10,400	-
[6858]	25/11/17	598	602	596	597	-3	-0.50	15,600	-
[6858]	25/11/14	604	635	588	600	-3	-0.50	104,100	-
[6858]	25/11/13	600	603	597	603	+6	+1.01	11,100	-
[6858]	25/11/12	594	601	594	597	-1	-0.17	11,000	-
[6858]	25/11/11	600	606	597	598	-4	-0.66	9,300	-
[6858]	25/11/10	585	602	585	602	+17	+2.91	20,400	-
[6858]	25/11/07	589	589	583	585	0	0.00	5,500	-
[6858]	25/11/06	587	589	582	585	+1	+0.17	17,600	-
[6858]	25/11/05	587	587	580	584	-7	-1.18	29,300	-
[6858]	25/11/04	595	597	588	591	-2	-0.34	14,800	-
[6858]	25/10/31	599	599	591	593	-12	-1.98	18,800	-
[6858]	25/10/30	585	606	585	605	+17	+2.89	25,500	-
[6858]	25/10/29	593	594	583	588	-2	-0.34	17,900	-
[6858]	25/10/28	612	615	580	590	-14	-2.32	105,700	-
[6858]	25/10/27	630	635	587	604	-22	-3.51	135,600	-
[6858]	25/10/24	615	628	612	626	+15	+2.45	99,700	-
[6858]	25/10/23	613	618	601	611	-8	-1.29	50,500	-
[6858]	25/10/22	582	625	582	619	+35	+5.99	117,800	-
[6858]	25/10/21	576	587	576	584	+8	+1.39	16,900	-
[6858]	25/10/20	578	578	572	576	+4	+0.70	8,800	-
[6858]	25/10/17	581	581	569	572	-8	-1.38	11,700	-
[6858]	25/10/16	579	580	577	580	+10	+1.75	6,100	-
[6858]	25/10/15	566	577	565	570	+1	+0.18	33,700	-
[6858]	25/10/14	575	575	567	569	-13	-2.23	31,300	-
[6858]	25/10/10	592	592	582	582	-10	-1.69	17,700	-
[6858]	25/10/09	592	596	588	592	+2	+0.34	9,100	-
[6858]	25/10/08	588	591	588	590	+3	+0.51	7,300	-
[6858]	25/10/07	588	593	582	587	+5	+0.86	40,800	-
[6858]	25/10/06	579	584	578	582	+4	+0.69	19,900	-
[6858]	25/10/03	581	581	575	578	0	0.00	8,600	-
[6858]	25/10/02	582	582	578	578	-2	-0.34	9,300	-
[6858]	25/10/01	600	600	580	580	-10	-1.69	22,900	-
[6858]	25/09/30	605	605	590	590	-10	-1.67	33,200	-
[6858]	25/09/29	602	604	599	600	0	0.00	22,700	-
[6858]	25/09/26	598	604	596	600	+5	+0.84	42,800	-
[6858]	25/09/25	594	595	586	595	+1	+0.17	23,700	-
[6858]	25/09/24	595	596	590	594	-1	-0.17	16,600	-
[6858]	25/09/22	585	595	585	595	+12	+2.06	28,600	-
[6858]	25/09/19	586	590	583	583	-2	-0.34	31,000	-
[6858]	25/09/18	584	586	577	585	+7	+1.21	21,500	-
[6858]	25/09/17	583	583	578	578	-2	-0.34	9,100	-
[6858]	25/09/16	585	588	578	580	+1	+0.17	35,700	-
[6858]	25/09/12	588	588	578	579	-11	-1.86	36,800	-
[6858]	25/09/11	584	590	580	590	+6	+1.03	30,400	-
[6858]	25/09/10	570	588	570	584	+12	+2.10	46,200	-
[6858]	25/09/09	574	578	572	572	+1	+0.18	27,700	-
[6858]	25/09/08	572	575	563	571	0	0.00	52,500	-
[6858]	25/09/05	571	574	571	571	0	0.00	18,800	-