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
[6888]	26/10/29	514	515	510	515	-1.0	-0.19	7,600	5,123,249,152
[6888]	26/10/28	522	523	506	516	-5.0	-0.96	8,700	5,133,197,312
[6888]	26/10/27	525	528	520	521	-3.0	-0.57	5,000	5,182,937,600
[6888]	26/10/26	521	525	520	524	+4.0	+0.77	3,900	5,212,782,080
[6888]	26/10/23	524	526	520	520	-1.0	-0.19	4,100	5,172,989,440
[6888]	26/10/22	523	525	520	521	+1.0	+0.19	5,500	5,182,937,600
[6888]	26/10/21	524	530	520	520	-6.0	-1.14	6,600	5,172,989,440
[6888]	26/10/20	532	532	525	526	-5.0	-0.94	5,100	5,232,677,888
[6888]	26/10/19	531	531	526	531	-2.0	-0.38	12,200	5,282,418,176
[6888]	26/10/16	524	533	524	533	+7.0	+1.33	10,700	5,302,314,496
[6888]	26/10/15	530	533	523	526	-4.0	-0.75	5,100	5,232,677,888
[6888]	26/10/14	531	531	525	530	+2.0	+0.38	3,200	5,272,470,016
[6888]	26/10/13	529	533	525	528	-5.0	-0.94	11,600	5,252,574,208
[6888]	26/10/09	537	538	526	533	+7.0	+1.33	48,600	5,302,314,496
[6888]	26/10/08	530	535	523	526	-4.0	-0.75	29,900	5,232,677,888
[6888]	26/10/07	521	531	513	530	+9.0	+1.73	31,500	5,272,470,016
[6888]	26/10/06	520	535	517	521	0	+0.00	31,700	5,182,937,600
[6888]	26/10/05	508	521	508	521	+15.0	+2.96	21,500	5,182,937,600
[6888]	26/10/02	505	509	504	506	+2.0	+0.40	31,300	5,033,716,736
[6888]	26/10/01	504	505	500	504	+2.0	+0.40	10,800	5,013,820,928
[6888]	26/09/30	502	504	500	502	+1.0	+0.20	10,000	4,993,924,608
[6888]	26/09/29	499	505	498	501	+1.0	+0.20	15,400	4,983,976,448
[6888]	26/09/28	499	505	499	500	0	+0.00	10,300	4,974,028,288
[6888]	26/09/25	502	503	497	500	-1.0	-0.20	18,400	4,974,028,288
[6888]	26/09/24	502	502	496	501	+2.0	+0.40	12,700	4,983,976,448
[6888]	26/09/18	501	501	497	499	-2.0	-0.40	7,400	4,964,080,640
[6888]	26/09/17	500	501	498	501	+2.0	+0.40	6,600	4,983,976,448
[6888]	26/09/16	500	501	498	499	-1.0	-0.20	5,400	4,964,080,640
[6888]	26/09/15	500	502	498	500	0	+0.00	1,800	4,974,028,288
[6888]	26/09/14	501	502	499	500	+2.0	+0.40	3,600	4,974,028,288
[6888]	26/09/11	498	501	496	498	-2.0	-0.40	4,700	4,954,132,480
[6888]	26/09/10	500	502	496	500	+2.0	+0.40	9,400	4,974,028,288
[6888]	26/09/09	500	500	496	498	-2.0	-0.40	5,200	4,954,132,480
[6888]	26/09/08	500	500	497	500	+3.0	+0.60	4,400	4,974,028,288
[6888]	26/09/07	500	500	497	497	0	+0.00	8,300	4,944,184,320
[6888]	26/09/04	498	501	497	497	-1.0	-0.20	7,800	4,944,184,320
[6888]	26/09/03	501	502	498	498	-1.0	-0.20	5,700	4,954,132,480
[6888]	26/09/02	499	502	499	499	-2.0	-0.40	6,100	4,964,080,640
[6888]	26/09/01	501	503	501	501	-2.0	-0.40	2,700	4,983,976,448
[6888]	26/08/31	500	503	496	503	+1.0	+0.20	12,300	5,003,872,768
[6888]	26/08/28	500	504	498	502	-1.0	-0.20	14,600	4,993,924,608
[6888]	26/08/27	501	504	500	503	+2.0	+0.40	6,500	5,003,872,768
[6888]	26/08/26	504	504	500	501	-3.0	-0.60	4,800	4,983,976,448
[6888]	26/08/25	506	507	501	504	0	+0.00	3,800	5,013,820,928
[6888]	26/08/24	505	506	501	504	+3.0	+0.60	5,000	5,013,820,928
[6888]	26/08/21	502	503	499	501	-3.0	-0.60	3,800	4,983,976,448
[6888]	26/08/20	505	506	500	504	+1.0	+0.20	6,300	5,013,820,928
[6888]	26/08/19	498	504	498	503	0	+0.00	6,500	5,003,872,768
[6888]	26/08/18	499	506	496	503	+8.0	+1.62	27,600	5,003,872,768
[6888]	26/08/17	492	497	492	495	+3.0	+0.61	11,700	4,924,288,000
[6888]	26/08/14	488	492	485	492	+5.0	+1.03	12,400	4,894,444,032
[6888]	26/08/13	487	490	484	487	+3.0	+0.62	8,600	4,844,703,744
[6888]	26/08/12	481	489	481	484	+2.0	+0.41	8,500	4,814,859,776
[6888]	26/08/10	481	484	478	482	+4.0	+0.84	10,700	4,794,963,456
[6888]	26/08/07	478	480	477	478	+1.0	+0.21	4,700	4,755,171,328
[6888]	26/08/06	481	481	475	477	0	+0.00	11,200	4,745,223,168
[6888]	26/08/05	481	482	476	477	-3.0	-0.62	25,300	4,745,223,168
[6888]	26/08/04	483	500	477	480	+1.0	+0.21	53,500	4,775,067,136
[6888]	26/08/03	480	481	477	479	-3.0	-0.62	6,100	4,765,119,488
[6888]	26/07/31	482	485	476	482	-2.0	-0.41	15,300	4,794,963,456
[6888]	26/07/30	481	484	478	484	+2.0	+0.41	10,100	4,814,859,776
[6888]	26/07/29	485	486	482	482	0	+0.00	8,600	4,794,963,456
[6888]	26/07/28	482	485	478	482	-2.0	-0.41	7,800	4,794,963,456
[6888]	26/07/27	480	484	476	484	+8.0	+1.68	10,800	4,814,859,776
[6888]	26/07/24	476	479	474	476	0	+0.00	3,500	4,735,275,008
[6888]	26/07/23	480	480	476	476	-1.0	-0.21	4,400	4,735,275,008
[6888]	26/07/22	479	483	473	477	-2.0	-0.42	13,300	4,745,223,168
[6888]	26/07/21	477	482	474	479	+6.0	+1.27	8,100	4,765,119,488
[6888]	26/07/17	481	484	472	473	-9	-1.87	29,700	-
[6888]	26/07/16	478	486	476	482	+4	+0.84	18,600	-
[6888]	26/07/15	476	478	475	478	+2	+0.42	2,800	-
[6888]	26/07/14	474	478	473	476	+5	+1.06	11,800	-
[6888]	26/07/13	472	476	470	471	-4	-0.84	9,500	-
[6888]	26/07/10	475	477	471	475	+2	+0.42	18,300	-
[6888]	26/07/09	474	475	472	473	0	0.00	4,700	-
[6888]	26/07/08	471	474	471	473	+3	+0.64	8,300	-
[6888]	26/07/07	471	475	469	470	+5	+1.08	24,500	-
[6888]	26/07/06	467	470	464	465	-2	-0.43	48,700	-
[6888]	26/07/03	466	468	465	467	-1	-0.21	42,000	-
[6888]	26/07/02	467	474	467	468	0	0.00	35,000	-
[6888]	26/07/01	465	471	462	468	+3	+0.65	50,900	-
[6888]	26/06/30	470	476	464	465	-13	-2.72	92,600	-
[6888]	26/06/29	462	480	462	478	-33	-6.46	111,400	-
[6888]	26/06/26	513	518	510	511	-8	-1.54	37,900	-
[6888]	26/06/25	517	526	516	519	-1	-0.19	23,200	-
[6888]	26/06/24	511	526	511	520	+8	+1.56	24,500	-
[6888]	26/06/23	515	515	509	512	-3	-0.58	28,200	-
[6888]	26/06/22	510	515	510	515	+2	+0.39	19,800	-
[6888]	26/06/19	512	519	512	513	-1	-0.19	22,400	-
[6888]	26/06/18	512	516	511	514	0	0.00	17,300	-
[6888]	26/06/17	512	517	511	514	+2	+0.39	17,000	-
[6888]	26/06/16	518	518	511	512	0	0.00	15,600	-
[6888]	26/06/15	514	518	511	512	-3	-0.58	16,800	-
[6888]	26/06/12	515	515	510	515	+1	+0.19	15,000	-
[6888]	26/06/11	510	514	505	514	+2	+0.39	21,100	-
[6888]	26/06/10	517	517	509	512	-4	-0.78	22,000	-
[6888]	26/06/09	521	521	514	516	-4	-0.77	23,000	-
[6888]	26/06/08	524	526	520	520	-8	-1.52	23,300	-
[6888]	26/06/05	526	529	526	528	+2	+0.38	5,100	-
[6888]	26/06/04	525	529	525	526	-6	-1.13	9,500	-
[6888]	26/06/03	529	533	526	532	+4	+0.76	25,400	-
[6888]	26/06/02	531	532	527	528	-2	-0.38	19,700	-
[6888]	26/06/01	540	540	530	530	-4	-0.75	19,800	-
[6888]	26/05/29	535	540	534	534	+3	+0.56	20,000	-
[6888]	26/05/28	530	536	530	531	-2	-0.38	13,200	-
[6888]	26/05/27	530	533	529	533	+4	+0.76	7,600	-
[6888]	26/05/26	535	535	528	529	-5	-0.94	7,100	-
[6888]	26/05/25	535	535	530	534	+4	+0.75	12,400	-
[6888]	26/05/22	536	536	530	530	0	+0.00	8,900	-
[6888]	26/05/21	528	532	528	530	+3.0	+0.57	6,200	-
[6888]	26/05/20	532	533	527	527	-4.0	-0.75	12,000	-
[6888]	26/05/19	538	538	530	531	-4.0	-0.75	14,200	-
[6888]	26/05/18	534	537	531	535	0	+0.00	17,700	-
[6888]	26/05/15	540	542	534	535	-3.0	-0.56	12,000	-
[6888]	26/05/14	538	543	536	538	-1.0	-0.19	9,600	-
[6888]	26/05/13	542	543	537	539	+2.0	+0.37	7,300	-
[6888]	26/05/12	545	545	535	537	-7.0	-1.29	29,800	-
[6888]	26/05/11	547	549	542	544	-1.0	-0.18	10,000	-
[6888]	26/05/08	539	546	536	545	+9.0	+1.68	16,400	-
[6888]	26/05/07	528	536	526	536	+10.0	+1.90	18,800	-
[6888]	26/05/01	531	531	522	526	-5.0	-0.94	38,100	-
[6888]	26/04/30	561	566	520	531	-30.0	-5.35	106,400	-
[6888]	26/04/28	555	561	555	561	+5.0	+0.90	3,800	-
[6888]	26/04/27	560	560	555	556	+1	+0.18	4,000	-
[6888]	26/04/24	559	560	555	555	-2	-0.36	6,000	-
[6888]	26/04/23	560	560	554	557	-3	-0.54	14,800	-
[6888]	26/04/22	559	564	559	560	-3	-0.53	12,000	-
[6888]	26/04/21	565	565	559	563	+1	+0.18	17,600	-
[6888]	26/04/20	565	568	562	562	+1	+0.18	14,700	-
[6888]	26/04/17	564	566	561	561	-6	-1.06	14,000	-
[6888]	26/04/16	564	567	564	567	+3	+0.53	6,100	-
[6888]	26/04/15	564	569	563	564	-1	-0.18	9,500	-
[6888]	26/04/14	560	565	559	565	+5	+0.89	12,900	-
[6888]	26/04/13	563	564	559	560	-4	-0.71	6,600	-
[6888]	26/04/10	569	569	561	564	0	0.00	20,300	-
[6888]	26/04/09	565	565	560	564	+2	+0.36	15,300	-
[6888]	26/04/08	562	564	560	562	+5	+0.90	10,900	-
[6888]	26/04/07	558	561	553	557	+4	+0.72	12,800	-
[6888]	26/04/06	561	561	553	553	-5	-0.90	9,000	-
[6888]	26/04/03	557	558	555	558	+8	+1.45	8,600	-
[6888]	26/04/02	555	560	548	550	-2	-0.36	30,400	-
[6888]	26/04/01	550	554	545	552	+7	+1.28	23,800	-
[6888]	26/03/31	549	550	545	545	-1	-0.18	7,000	-
[6888]	26/03/30	545	546	538	546	-7	-1.27	28,400	-
[6888]	26/03/27	547	554	547	553	+4	+0.73	21,700	-
[6888]	26/03/26	549	552	548	549	-1	-0.18	15,200	-
[6888]	26/03/25	549	554	549	550	+3	+0.55	27,300	-
[6888]	26/03/24	550	552	543	547	+1	+0.18	13,100	-
[6888]	26/03/23	540	546	533	546	+3	+0.55	16,100	-
[6888]	26/03/19	547	547	542	543	-4	-0.73	9,200	-
[6888]	26/03/18	546	550	544	547	+4	+0.74	8,100	-
[6888]	26/03/17	541	546	541	543	+2	+0.37	7,000	-
[6888]	26/03/16	545	548	540	541	0	0.00	7,200	-
[6888]	26/03/13	542	544	540	541	-1	-0.18	3,000	-
[6888]	26/03/12	544	544	540	542	-2	-0.37	5,700	-
[6888]	26/03/11	554	554	544	544	-4	-0.73	11,900	-
[6888]	26/03/10	553	553	548	548	+2	+0.37	12,000	-
[6888]	26/03/09	545	547	535	546	-7	-1.27	44,100	-
[6888]	26/03/06	554	554	548	553	-1	-0.18	17,600	-
[6888]	26/03/05	546	557	546	554	+8	+1.47	33,100	-
[6888]	26/03/04	540	546	522	546	+5	+0.92	74,400	-
[6888]	26/03/03	553	553	541	541	-8	-1.46	19,900	-
[6888]	26/03/02	559	559	549	549	-8	-1.44	20,200	-
[6888]	26/02/27	555	563	555	557	+2	+0.36	16,500	-
[6888]	26/02/26	547	555	544	555	+10	+1.83	26,100	-
[6888]	26/02/25	542	545	541	545	+3	+0.55	17,200	-
[6888]	26/02/24	545	545	538	542	-3	-0.55	42,700	-
[6888]	26/02/20	546	547	544	545	-1	-0.18	8,000	-
[6888]	26/02/19	542	546	542	546	+4	+0.74	13,900	-
[6888]	26/02/18	538	548	538	542	+4	+0.74	30,300	-
[6888]	26/02/17	543	543	535	538	-5	-0.92	40,600	-
[6888]	26/02/16	550	552	540	543	-6	-1.09	53,700	-
[6888]	26/02/13	553	556	547	549	-5	-0.90	26,000	-
[6888]	26/02/12	554	560	553	554	+1	+0.18	37,200	-
[6888]	26/02/10	550	557	549	553	+2	+0.36	21,100	-
[6888]	26/02/09	557	557	549	551	+3	+0.55	21,900	-
[6888]	26/02/06	552	556	546	548	-9	-1.62	24,100	-
[6888]	26/02/05	557	559	555	557	+4	+0.72	16,100	-
[6888]	26/02/04	549	560	549	553	+11	+2.03	30,900	-
[6888]	26/02/03	566	580	542	542	-18	-3.21	125,200	-
[6888]	26/02/02	562	565	555	560	-2	-0.36	12,500	-
[6888]	26/01/30	560	563	559	562	0	0.00	9,300	-
[6888]	26/01/29	563	564	558	562	-1	-0.18	12,600	-
[6888]	26/01/28	569	569	562	563	-5	-0.88	20,000	-
[6888]	26/01/27	569	574	567	568	-3	-0.53	8,000	-
[6888]	26/01/26	573	573	567	571	-2	-0.35	20,300	-
[6888]	26/01/23	571	573	570	573	+2	+0.35	11,700	-
[6888]	26/01/22	565	571	565	571	+6	+1.06	7,400	-
[6888]	26/01/21	569	569	564	565	-7	-1.22	13,800	-
[6888]	26/01/20	573	573	570	572	0	0.00	17,800	-
[6888]	26/01/19	570	572	567	572	+7	+1.24	20,600	-
[6888]	26/01/16	570	577	564	565	+5	+0.89	78,500	-
[6888]	26/01/15	558	561	557	560	+1	+0.18	23,900	-
[6888]	26/01/14	560	563	558	559	-1	-0.18	19,600	-
[6888]	26/01/13	565	565	558	560	0	0.00	18,700	-
[6888]	26/01/09	560	560	550	560	+1	+0.18	50,800	-
[6888]	26/01/08	562	562	556	559	0	0.00	14,800	-
[6888]	26/01/07	558	564	557	559	+1	+0.18	34,600	-
[6888]	26/01/06	552	559	552	558	+6	+1.09	30,900	-
[6888]	26/01/05	552	554	548	552	+10	+1.85	22,400	-
[6888]	25/12/30	544	548	540	542	-8	-1.45	11,600	-
[6888]	25/12/29	535	550	534	550	+15	+2.80	35,200	-
[6888]	25/12/26	533	537	532	535	+4	+0.75	38,300	-
[6888]	25/12/25	531	534	530	531	0	0.00	11,800	-
[6888]	25/12/24	533	533	530	531	-2	-0.38	8,300	-
[6888]	25/12/23	527	533	527	533	+6	+1.14	28,100	-
[6888]	25/12/22	529	529	526	527	0	0.00	14,600	-
[6888]	25/12/19	530	530	527	527	-1	-0.19	9,200	-
[6888]	25/12/18	528	530	526	528	+2	+0.38	22,000	-
[6888]	25/12/17	525	529	523	526	+1	+0.19	30,600	-
[6888]	25/12/16	525	528	522	525	-3	-0.57	11,700	-
[6888]	25/12/15	527	529	525	528	+1	+0.19	10,200	-
[6888]	25/12/12	527	528	525	527	0	0.00	11,200	-
[6888]	25/12/11	528	528	524	527	-1	-0.19	18,200	-
[6888]	25/12/10	529	529	527	528	+1	+0.19	14,300	-
[6888]	25/12/09	530	530	527	527	-2	-0.38	11,100	-
[6888]	25/12/08	528	530	527	529	+1	+0.19	16,600	-
[6888]	25/12/05	530	530	527	528	-1	-0.19	21,000	-
[6888]	25/12/04	527	531	527	529	+1	+0.19	17,900	-
[6888]	25/12/03	535	535	528	528	-2	-0.38	13,100	-
[6888]	25/12/02	533	534	530	530	-5	-0.93	12,800	-
[6888]	25/12/01	538	538	533	535	+1	+0.19	5,200	-
[6888]	25/11/28	537	537	531	534	-1	-0.19	12,800	-
[6888]	25/11/27	539	540	531	535	+2	+0.38	17,200	-
[6888]	25/11/26	519	540	519	533	+13	+2.50	59,000	-
[6888]	25/11/25	520	524	519	520	-1	-0.19	19,200	-
[6888]	25/11/21	520	523	518	521	+1	+0.19	33,700	-
[6888]	25/11/20	518	522	518	520	+2	+0.39	12,900	-
[6888]	25/11/19	522	523	518	518	-5	-0.96	20,700	-
[6888]	25/11/18	523	526	522	523	0	0.00	19,700	-
[6888]	25/11/17	525	526	523	523	-2	-0.38	23,100	-
[6888]	25/11/14	528	529	525	525	-2	-0.38	8,100	-
[6888]	25/11/13	528	530	525	527	-2	-0.38	14,800	-
[6888]	25/11/12	526	531	526	529	+3	+0.57	13,900	-
[6888]	25/11/11	527	528	526	526	-1	-0.19	11,300	-
[6888]	25/11/10	530	531	525	527	-1	-0.19	24,000	-
[6888]	25/11/07	533	533	528	528	-2	-0.38	21,100	-
[6888]	25/11/06	531	535	527	530	+2	+0.38	18,400	-
[6888]	25/11/05	531	531	524	528	-1	-0.19	17,300	-
[6888]	25/11/04	532	532	527	529	-6	-1.12	30,600	-
[6888]	25/10/31	550	553	534	535	-13	-2.37	70,900	-
[6888]	25/10/30	548	551	548	548	0	0.00	13,800	-
[6888]	25/10/29	553	553	548	548	-4	-0.72	20,000	-
[6888]	25/10/28	555	555	552	552	-3	-0.54	5,000	-
[6888]	25/10/27	555	559	552	555	+1	+0.18	35,200	-
[6888]	25/10/24	550	554	548	554	+6	+1.09	12,200	-
[6888]	25/10/23	549	549	546	548	0	0.00	5,700	-
[6888]	25/10/22	550	550	544	548	+1	+0.18	17,000	-
[6888]	25/10/21	550	550	546	547	+2	+0.37	8,300	-
[6888]	25/10/20	554	554	545	545	+2	+0.37	15,200	-
[6888]	25/10/17	546	546	542	543	-3	-0.55	13,900	-
[6888]	25/10/16	549	550	546	546	-1	-0.18	5,900	-
[6888]	25/10/15	541	547	541	547	+6	+1.11	13,500	-
[6888]	25/10/14	542	549	540	541	-9	-1.64	25,500	-
[6888]	25/10/10	559	559	547	550	-5	-0.90	40,500	-
[6888]	25/10/09	555	556	554	555	+2	+0.36	8,100	-
[6888]	25/10/08	553	557	553	553	0	0.00	13,000	-
[6888]	25/10/07	555	555	551	553	+1	+0.18	15,400	-
[6888]	25/10/06	557	557	548	552	+2	+0.36	28,800	-
[6888]	25/10/03	546	551	546	550	+1	+0.18	19,800	-
[6888]	25/10/02	552	552	547	549	0	0.00	10,800	-
[6888]	25/10/01	557	557	549	549	-9	-1.61	50,400	-
[6888]	25/09/30	559	559	555	558	-1	-0.18	17,100	-
[6888]	25/09/29	557	559	557	559	+2	+0.36	20,900	-
[6888]	25/09/26	558	560	555	557	+2	+0.36	12,200	-
[6888]	25/09/25	554	558	554	555	+1	+0.18	22,000	-
[6888]	25/09/24	557	558	554	554	-1	-0.18	16,600	-
[6888]	25/09/22	555	557	554	555	0	0.00	8,500	-
[6888]	25/09/19	556	558	554	555	-1	-0.18	15,900	-
[6888]	25/09/18	557	557	555	556	+1	+0.18	6,700	-
[6888]	25/09/17	557	557	555	555	-2	-0.36	13,900	-
[6888]	25/09/16	557	557	555	557	+2	+0.36	10,300	-
[6888]	25/09/12	557	558	555	555	-1	-0.18	17,900	-
[6888]	25/09/11	556	557	555	556	-1	-0.18	9,600	-
[6888]	25/09/10	557	558	555	557	+3	+0.54	25,000	-
[6888]	25/09/09	557	557	552	554	-3	-0.54	17,000	-
[6888]	25/09/08	556	557	555	557	+2	+0.36	13,800	-
[6888]	25/09/05	553	556	553	555	+2	+0.36	6,600	-