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
[6867]	26/10/29	402	404	399	404	+1.0	+0.25	1,400	1,731,435,264
[6867]	26/10/28	403	403	396	403	0	+0.00	3,800	1,727,149,568
[6867]	26/10/27	405	406	403	403	-3.0	-0.74	1,600	1,727,149,568
[6867]	26/10/26	403	412	403	406	+2.0	+0.50	8,500	1,740,006,784
[6867]	26/10/23	400	407	400	404	-1.0	-0.25	2,400	1,731,435,264
[6867]	26/10/22	406	406	401	405	0	+0.00	2,800	1,735,721,088
[6867]	26/10/21	410	410	405	405	0	+0.00	2,400	1,735,721,088
[6867]	26/10/20	410	410	402	405	-3.0	-0.74	11,100	1,735,721,088
[6867]	26/10/19	406	408	402	408	+2.0	+0.49	3,900	1,748,578,304
[6867]	26/10/16	406	406	406	406	0	+0.00	300	1,740,006,784
[6867]	26/10/15	410	410	397	406	-4.0	-0.98	28,900	1,740,006,784
[6867]	26/10/14	407	410	407	410	+2.0	+0.49	700	1,757,149,696
[6867]	26/10/13	411	411	407	408	0	+0.00	2,400	1,748,578,304
[6867]	26/10/09	410	410	407	408	-1.0	-0.24	3,500	1,748,578,304
[6867]	26/10/08	411	411	409	409	0	+0.00	2,900	1,752,864,000
[6867]	26/10/07	408	413	408	409	+1.0	+0.25	5,200	1,752,864,000
[6867]	26/10/06	405	410	404	408	+1.0	+0.25	4,500	1,748,578,304
[6867]	26/10/05	409	409	404	407	-2.0	-0.49	13,200	1,744,292,480
[6867]	26/10/02	409	410	408	409	-2.0	-0.49	1,700	1,752,864,000
[6867]	26/10/01	410	411	409	411	0	+0.00	400	1,761,435,392
[6867]	26/09/30	410	411	410	411	+1.0	+0.24	2,500	1,761,435,392
[6867]	26/09/29	409	411	408	410	-1.0	-0.24	4,200	1,757,149,696
[6867]	26/09/28	410	411	409	411	+1.0	+0.24	1,500	1,761,435,392
[6867]	26/09/25	409	411	408	410	0	+0.00	1,500	1,757,149,696
[6867]	26/09/24	411	412	409	410	-1.0	-0.24	10,000	1,757,149,696
[6867]	26/09/18	409	413	409	411	+1.0	+0.24	2,600	1,761,435,392
[6867]	26/09/17	412	412	410	410	-5.0	-1.20	1,100	1,757,149,696
[6867]	26/09/16	410	415	406	415	+7.0	+1.72	6,400	1,778,578,304
[6867]	26/09/15	406	408	403	408	+2.0	+0.49	1,500	1,748,578,304
[6867]	26/09/14	403	406	402	406	+4.0	+1.00	3,400	1,740,006,784
[6867]	26/09/11	410	410	402	402	-10.0	-2.43	17,500	1,722,863,872
[6867]	26/09/10	411	412	408	412	+2.0	+0.49	7,500	1,765,721,216
[6867]	26/09/09	408	410	407	410	+2.0	+0.49	6,800	1,757,149,696
[6867]	26/09/08	414	414	408	408	-6.0	-1.45	7,300	1,748,578,304
[6867]	26/09/07	420	424	413	414	+11.0	+2.73	50,600	1,774,292,608
[6867]	26/09/04	404	412	401	403	-1.0	-0.25	9,800	1,727,149,568
[6867]	26/09/03	406	406	404	404	-3.0	-0.74	8,100	1,731,435,264
[6867]	26/09/02	408	408	406	407	0	+0.00	5,800	1,744,292,480
[6867]	26/09/01	410	410	406	407	-2.0	-0.49	10,500	1,744,292,480
[6867]	26/08/31	409	410	409	409	0	+0.00	4,600	1,752,864,000
[6867]	26/08/28	411	412	408	409	-2.0	-0.49	8,400	1,752,864,000
[6867]	26/08/27	410	412	410	411	+1.0	+0.24	1,800	1,761,435,392
[6867]	26/08/26	411	414	409	410	-1.0	-0.24	9,600	1,757,149,696
[6867]	26/08/25	413	413	411	411	0	+0.00	1,100	1,761,435,392
[6867]	26/08/24	409	412	409	411	0	+0.00	2,400	1,761,435,392
[6867]	26/08/21	410	412	410	411	0	+0.00	1,500	1,761,435,392
[6867]	26/08/20	410	411	409	411	-1.0	-0.24	6,600	1,761,435,392
[6867]	26/08/19	412	412	411	412	-1.0	-0.24	6,100	1,765,721,216
[6867]	26/08/18	419	419	411	413	-5.0	-1.20	21,500	1,770,006,912
[6867]	26/08/17	414	418	412	418	+3.0	+0.72	5,900	1,791,435,520
[6867]	26/08/14	417	418	415	415	-2.0	-0.48	5,800	1,778,578,304
[6867]	26/08/13	418	418	415	417	-1.0	-0.24	1,300	1,787,149,824
[6867]	26/08/12	415	418	413	418	+3.0	+0.72	5,000	1,791,435,520
[6867]	26/08/10	413	416	413	415	+3.0	+0.73	7,600	1,778,578,304
[6867]	26/08/07	412	415	412	412	-8.0	-1.90	5,800	1,765,721,216
[6867]	26/08/06	414	421	414	420	+5.0	+1.20	2,000	1,800,007,040
[6867]	26/08/05	416	416	413	415	-1.0	-0.24	5,500	1,778,578,304
[6867]	26/08/04	415	416	415	416	+1.0	+0.24	400	1,782,864,128
[6867]	26/08/03	417	421	411	415	0	+0.00	2,300	1,778,578,304
[6867]	26/07/31	414	417	414	415	0	+0.00	1,700	1,778,578,304
[6867]	26/07/30	413	416	412	415	+1.0	+0.24	1,100	1,778,578,304
[6867]	26/07/29	416	418	414	414	-5.0	-1.19	2,900	1,774,292,608
[6867]	26/07/28	422	423	419	419	+2.0	+0.48	2,200	1,795,721,344
[6867]	26/07/27	422	422	415	417	-2.0	-0.48	7,900	1,787,149,824
[6867]	26/07/24	422	423	419	419	0	+0.00	1,000	1,795,721,344
[6867]	26/07/23	418	422	418	419	0	+0.00	900	1,795,721,344
[6867]	26/07/22	415	419	415	419	+5.0	+1.21	2,600	1,795,721,344
[6867]	26/07/21	415	418	413	414	-1.0	-0.24	2,500	1,774,292,608
[6867]	26/07/17	420	420	413	415	-5	-1.19	2,900	-
[6867]	26/07/16	417	420	416	420	+3	+0.72	1,000	-
[6867]	26/07/15	420	422	409	417	0	0.00	14,000	-
[6867]	26/07/14	425	428	410	417	-9	-2.11	9,600	-
[6867]	26/07/13	428	428	423	426	-3	-0.70	1,400	-
[6867]	26/07/10	430	430	425	429	-4	-0.92	5,700	-
[6867]	26/07/09	433	433	433	433	-3	-0.69	400	-
[6867]	26/07/08	450	450	435	436	-10	-2.24	4,400	-
[6867]	26/07/07	457	457	445	446	-5	-1.11	6,300	-
[6867]	26/07/06	439	452	431	451	+20	+4.64	17,400	-
[6867]	26/07/03	412	434	412	431	+4	+0.94	11,100	-
[6867]	26/07/02	423	427	423	427	+4	+0.95	2,300	-
[6867]	26/07/01	422	427	422	423	+1	+0.24	7,700	-
[6867]	26/06/30	421	424	420	422	+2	+0.48	2,600	-
[6867]	26/06/29	406	420	406	420	+14	+3.45	1,100	-
[6867]	26/06/26	412	412	406	406	-6	-1.46	1,900	-
[6867]	26/06/25	409	412	408	412	+5	+1.23	3,400	-
[6867]	26/06/24	410	410	407	407	-3	-0.73	3,600	-
[6867]	26/06/23	412	419	408	410	0	0.00	6,700	-
[6867]	26/06/22	413	418	410	410	-3	-0.73	3,600	-
[6867]	26/06/19	411	419	410	413	+3	+0.73	4,800	-
[6867]	26/06/18	412	412	410	410	-3	-0.73	3,900	-
[6867]	26/06/17	412	414	412	413	+1	+0.24	1,600	-
[6867]	26/06/16	412	420	410	412	-1	-0.24	8,300	-
[6867]	26/06/15	413	415	412	413	-2	-0.48	5,000	-
[6867]	26/06/12	420	420	406	415	-8	-1.89	15,200	-
[6867]	26/06/11	419	423	410	423	+12	+2.92	8,100	-
[6867]	26/06/10	413	414	411	411	0	0.00	800	-
[6867]	26/06/09	418	422	410	411	-4	-0.96	4,300	-
[6867]	26/06/08	415	420	414	415	-1	-0.24	1,500	-
[6867]	26/06/05	420	423	416	416	-4	-0.95	900	-
[6867]	26/06/04	420	421	413	420	-1	-0.24	4,000	-
[6867]	26/06/03	425	427	419	421	-1	-0.24	4,700	-
[6867]	26/06/02	422	422	416	422	-5	-1.17	1,000	-
[6867]	26/06/01	422	428	422	427	+5	+1.18	2,100	-
[6867]	26/05/29	416	424	416	422	+7	+1.69	1,700	-
[6867]	26/05/28	419	420	415	415	-4	-0.95	2,800	-
[6867]	26/05/27	423	424	419	419	-5	-1.18	2,100	-
[6867]	26/05/26	425	425	424	424	-1	-0.24	1,200	-
[6867]	26/05/25	425	430	419	425	+5	+1.19	5,200	-
[6867]	26/05/22	430	430	420	420	+8.0	+1.94	7,300	-
[6867]	26/05/21	415	415	408	412	+5.0	+1.23	1,000	-
[6867]	26/05/20	407	408	407	407	0	+0.00	800	-
[6867]	26/05/19	408	410	407	407	+1.0	+0.25	4,500	-
[6867]	26/05/18	414	423	406	406	-8.0	-1.93	3,100	-
[6867]	26/05/15	414	426	407	414	-3.0	-0.72	14,800	-
[6867]	26/05/14	426	429	417	417	0	+0.00	9,800	-
[6867]	26/05/13	421	425	417	417	-4.0	-0.95	10,300	-
[6867]	26/05/12	416	421	414	421	+9.0	+2.18	7,700	-
[6867]	26/05/11	406	412	406	412	+6.0	+1.48	2,100	-
[6867]	26/05/08	403	410	402	406	+3.0	+0.74	2,300	-
[6867]	26/05/07	411	411	403	403	-1.0	-0.25	1,800	-
[6867]	26/05/01	404	415	402	404	-5.0	-1.22	3,400	-
[6867]	26/04/30	406	409	401	409	-1.0	-0.24	7,800	-
[6867]	26/04/28	408	410	408	410	0	+0.00	1,200	-
[6867]	26/04/27	411	414	410	410	-5	-1.20	2,900	-
[6867]	26/04/24	419	419	413	415	-2	-0.48	3,900	-
[6867]	26/04/23	421	421	415	417	+3	+0.72	1,200	-
[6867]	26/04/22	415	420	410	414	-1	-0.24	2,700	-
[6867]	26/04/21	413	415	412	415	+3	+0.73	2,500	-
[6867]	26/04/20	410	412	407	412	+6	+1.48	3,200	-
[6867]	26/04/17	411	414	398	406	-5	-1.22	20,700	-
[6867]	26/04/16	417	418	400	411	-7	-1.67	152,800	-
[6867]	26/04/15	418	423	418	418	+1	+0.24	800	-
[6867]	26/04/14	418	424	417	417	-1	-0.24	1,100	-
[6867]	26/04/13	418	418	418	418	-1	-0.24	1,700	-
[6867]	26/04/10	429	429	419	419	-10	-2.33	5,200	-
[6867]	26/04/09	429	429	424	429	+5	+1.18	2,200	-
[6867]	26/04/08	430	430	424	424	+2	+0.47	1,300	-
[6867]	26/04/07	426	426	419	422	-4	-0.94	1,100	-
[6867]	26/04/06	422	431	416	426	+11	+2.65	18,700	-
[6867]	26/04/03	414	420	414	415	+1	+0.24	12,700	-
[6867]	26/04/02	410	414	410	414	+3	+0.73	1,300	-
[6867]	26/04/01	416	416	410	411	+2	+0.49	4,200	-
[6867]	26/03/31	416	416	409	409	-3	-0.73	9,400	-
[6867]	26/03/30	426	426	385	412	-25	-5.72	25,300	-
[6867]	26/03/27	439	439	435	437	-3	-0.68	2,900	-
[6867]	26/03/26	443	443	440	440	-3	-0.68	1,700	-
[6867]	26/03/25	436	453	432	443	+9	+2.07	9,400	-
[6867]	26/03/24	431	434	431	434	+5	+1.17	1,500	-
[6867]	26/03/23	430	433	429	429	-7	-1.61	8,200	-
[6867]	26/03/19	443	448	435	436	-6	-1.36	15,400	-
[6867]	26/03/18	435	443	431	442	+7	+1.61	7,600	-
[6867]	26/03/17	436	436	433	435	-2	-0.46	1,900	-
[6867]	26/03/16	436	439	436	437	-2	-0.46	2,000	-
[6867]	26/03/13	443	443	439	439	-2	-0.45	1,700	-
[6867]	26/03/12	448	448	440	441	-7	-1.56	5,100	-
[6867]	26/03/11	446	448	442	448	+4	+0.90	3,800	-
[6867]	26/03/10	442	449	436	444	+4	+0.91	11,500	-
[6867]	26/03/09	441	441	430	440	-6	-1.35	10,900	-
[6867]	26/03/06	440	447	440	446	+3	+0.68	4,600	-
[6867]	26/03/05	438	444	438	443	+8	+1.84	7,000	-
[6867]	26/03/04	438	440	435	435	-3	-0.68	59,900	-
[6867]	26/03/03	446	446	438	438	-4	-0.90	4,300	-
[6867]	26/03/02	441	443	436	442	-3	-0.67	8,700	-
[6867]	26/02/27	438	445	438	445	+9	+2.06	5,500	-
[6867]	26/02/26	435	436	430	436	+2	+0.46	26,500	-
[6867]	26/02/25	434	436	432	434	+2	+0.46	6,700	-
[6867]	26/02/24	434	438	430	432	-3	-0.69	13,100	-
[6867]	26/02/20	454	456	432	435	-20	-4.40	52,100	-
[6867]	26/02/19	449	459	432	455	+14	+3.17	35,500	-
[6867]	26/02/18	451	452	430	441	-10	-2.22	52,100	-
[6867]	26/02/17	465	468	448	451	-14	-3.01	26,500	-
[6867]	26/02/16	474	474	465	465	-3	-0.64	9,000	-
[6867]	26/02/13	476	476	468	468	-8	-1.68	8,900	-
[6867]	26/02/12	469	477	469	476	+7	+1.49	7,200	-
[6867]	26/02/10	467	475	467	469	+2	+0.43	16,200	-
[6867]	26/02/09	476	485	467	467	-9	-1.89	22,400	-
[6867]	26/02/06	480	481	466	476	-23	-4.61	59,100	-
[6867]	26/02/05	502	509	499	499	-7	-1.38	38,400	-
[6867]	26/02/04	503	506	501	506	+3	+0.60	5,000	-
[6867]	26/02/03	504	505	503	503	0	0.00	3,200	-
[6867]	26/02/02	502	503	500	503	+1	+0.20	8,100	-
[6867]	26/01/30	500	506	500	502	+1	+0.20	3,900	-
[6867]	26/01/29	505	507	498	501	-3	-0.60	11,200	-
[6867]	26/01/28	504	505	499	504	0	0.00	5,900	-
[6867]	26/01/27	501	507	501	504	+3	+0.60	3,900	-
[6867]	26/01/26	501	504	500	501	0	0.00	2,100	-
[6867]	26/01/23	505	507	500	501	-1	-0.20	10,800	-
[6867]	26/01/22	503	504	496	502	-1	-0.20	21,700	-
[6867]	26/01/21	507	507	501	503	-4	-0.79	3,100	-
[6867]	26/01/20	504	507	504	507	+4	+0.80	7,500	-
[6867]	26/01/19	501	503	500	503	+1	+0.20	3,100	-
[6867]	26/01/16	502	503	500	502	-1	-0.20	4,300	-
[6867]	26/01/15	500	503	499	503	+2	+0.40	3,200	-
[6867]	26/01/14	501	504	500	501	0	0.00	6,000	-
[6867]	26/01/13	506	506	501	501	-5	-0.99	31,600	-
[6867]	26/01/09	502	506	497	506	+7	+1.40	6,100	-
[6867]	26/01/08	502	504	498	499	0	0.00	19,600	-
[6867]	26/01/07	504	511	498	499	-8	-1.58	22,100	-
[6867]	26/01/06	508	510	506	507	-1	-0.20	5,500	-
[6867]	26/01/05	499	508	497	508	+7	+1.40	12,900	-
[6867]	25/12/30	499	503	494	501	+1	+0.20	13,400	-
[6867]	25/12/29	509	509	493	500	+1	+0.20	21,000	-
[6867]	25/12/26	495	507	495	499	0	0.00	17,700	-
[6867]	25/12/25	498	500	493	499	+2	+0.40	15,200	-
[6867]	25/12/24	494	499	494	497	+1	+0.20	7,400	-
[6867]	25/12/23	487	500	487	496	+2	+0.40	14,900	-
[6867]	25/12/22	499	499	493	494	-5	-1.00	14,500	-
[6867]	25/12/19	488	500	488	499	+6	+1.22	23,000	-
[6867]	25/12/18	502	502	489	493	-14	-2.76	20,700	-
[6867]	25/12/17	497	508	497	507	+10	+2.01	9,700	-
[6867]	25/12/16	498	501	494	497	-2	-0.40	5,200	-
[6867]	25/12/15	491	503	491	499	+6	+1.22	18,500	-
[6867]	25/12/12	500	504	493	493	-7	-1.40	16,700	-
[6867]	25/12/11	500	505	495	500	+4	+0.81	15,600	-
[6867]	25/12/10	496	501	495	496	+2	+0.40	14,700	-
[6867]	25/12/09	519	520	492	494	-6	-1.20	41,500	-
[6867]	25/12/08	498	520	497	500	+2	+0.40	18,500	-
[6867]	25/12/05	499	500	497	498	-1	-0.20	6,600	-
[6867]	25/12/04	500	500	496	499	-1	-0.20	4,800	-
[6867]	25/12/03	497	500	496	500	+5	+1.01	4,500	-
[6867]	25/12/02	502	503	495	495	-7	-1.39	4,800	-
[6867]	25/12/01	502	504	502	502	-4	-0.79	3,700	-
[6867]	25/11/28	503	510	501	506	+3	+0.60	7,700	-
[6867]	25/11/27	492	504	491	503	+11	+2.24	7,600	-
[6867]	25/11/26	493	493	491	492	-1	-0.20	4,800	-
[6867]	25/11/25	494	495	493	493	+1	+0.20	3,500	-
[6867]	25/11/21	491	495	490	492	-2	-0.40	4,700	-
[6867]	25/11/20	493	500	493	494	+3	+0.61	9,700	-
[6867]	25/11/19	491	498	491	491	-6	-1.21	9,000	-
[6867]	25/11/18	494	499	492	497	+1	+0.20	8,900	-
[6867]	25/11/17	499	501	496	496	-5	-1.00	5,400	-
[6867]	25/11/14	507	507	499	501	-6	-1.18	8,600	-
[6867]	25/11/13	505	507	503	507	+1	+0.20	4,400	-
[6867]	25/11/12	501	506	500	506	+4	+0.80	7,200	-
[6867]	25/11/11	513	513	501	502	-5	-0.99	12,300	-
[6867]	25/11/10	502	515	499	507	+2	+0.40	17,000	-
[6867]	25/11/07	494	525	486	505	-8	-1.56	61,500	-
[6867]	25/11/06	509	524	501	513	-2	-0.39	40,400	-
[6867]	25/11/05	510	515	500	515	+7	+1.38	11,100	-
[6867]	25/11/04	519	519	508	508	-7	-1.36	4,000	-
[6867]	25/10/31	520	523	514	515	-5	-0.96	26,600	-
[6867]	25/10/30	516	520	516	520	+5	+0.97	5,800	-
[6867]	25/10/29	519	524	514	515	0	0.00	35,100	-
[6867]	25/10/28	516	516	514	515	-1	-0.19	2,000	-
[6867]	25/10/27	511	518	511	516	+6	+1.18	4,600	-
[6867]	25/10/24	508	510	506	510	+1	+0.20	4,200	-
[6867]	25/10/23	500	511	500	509	+9	+1.80	3,300	-
[6867]	25/10/22	500	505	494	500	+3	+0.60	13,900	-
[6867]	25/10/21	499	503	492	497	0	0.00	38,000	-
[6867]	25/10/20	499	500	497	497	-2	-0.40	6,400	-
[6867]	25/10/17	496	501	492	499	+3	+0.60	7,300	-
[6867]	25/10/16	500	501	491	496	-9	-1.78	2,800	-
[6867]	25/10/15	504	505	484	505	0	0.00	8,000	-
[6867]	25/10/14	497	505	497	505	+4	+0.80	7,400	-
[6867]	25/10/10	502	520	497	501	+1	+0.20	12,300	-
[6867]	25/10/09	502	502	497	500	-2	-0.40	2,200	-
[6867]	25/10/08	500	504	499	502	+5	+1.01	6,100	-
[6867]	25/10/07	502	503	495	497	-1	-0.20	8,400	-
[6867]	25/10/06	495	500	486	498	+4	+0.81	18,100	-
[6867]	25/10/03	494	497	494	494	+2	+0.41	3,500	-
[6867]	25/10/02	487	508	487	492	+6	+1.23	11,600	-
[6867]	25/10/01	505	507	486	486	-23	-4.52	24,600	-
[6867]	25/09/30	508	509	504	509	-1	-0.20	2,000	-
[6867]	25/09/29	510	510	504	510	-2	-0.39	6,100	-
[6867]	25/09/26	512	514	512	512	+2	+0.39	5,200	-
[6867]	25/09/25	512	522	510	510	-9	-1.73	5,600	-
[6867]	25/09/24	520	520	512	519	+2	+0.39	8,500	-
[6867]	25/09/22	502	517	502	517	+15	+2.99	18,000	-
[6867]	25/09/19	505	509	502	502	-3	-0.59	14,300	-
[6867]	25/09/18	511	530	501	505	-6	-1.17	45,300	-
[6867]	25/09/17	512	512	511	511	-1	-0.20	5,200	-
[6867]	25/09/16	514	519	512	512	-2	-0.39	5,000	-
[6867]	25/09/12	524	524	506	514	-4	-0.77	20,700	-
[6867]	25/09/11	520	520	513	518	+7	+1.37	9,500	-
[6867]	25/09/10	520	520	509	511	-9	-1.73	11,600	-
[6867]	25/09/09	520	520	515	520	+2	+0.39	6,100	-
[6867]	25/09/08	510	532	510	518	+10	+1.97	13,300	-
[6867]	25/09/05	511	519	508	508	-3	-0.59	8,100	-