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
[6897]	26/10/29	473	477	468	475	+2.0	+0.42	12,300	5,066,136,064
[6897]	26/10/28	472	480	472	473	+2.0	+0.42	9,100	5,044,805,120
[6897]	26/10/27	472	483	471	471	-1.0	-0.21	25,000	5,023,474,176
[6897]	26/10/26	466	477	466	472	+3.0	+0.64	15,700	5,034,139,648
[6897]	26/10/23	471	476	467	469	-8.0	-1.68	25,300	5,002,142,720
[6897]	26/10/22	486	489	477	477	-12.0	-2.45	19,200	5,087,467,520
[6897]	26/10/21	479	491	469	489	+10.0	+2.09	48,300	5,215,453,696
[6897]	26/10/20	489	492	470	479	-9.0	-1.84	36,500	5,108,798,464
[6897]	26/10/19	493	500	486	488	-5.0	-1.01	22,600	5,204,788,224
[6897]	26/10/16	494	501	490	493	+6.0	+1.23	34,900	5,258,116,096
[6897]	26/10/15	502	510	487	487	-31.0	-5.98	73,300	5,194,122,752
[6897]	26/10/14	540	540	501	518	-9.0	-1.71	100,200	5,524,754,944
[6897]	26/10/13	524	537	524	527	+1.0	+0.19	31,800	5,620,744,704
[6897]	26/10/09	530	531	524	526	-4.0	-0.75	23,500	5,610,079,232
[6897]	26/10/08	546	548	530	530	-25.0	-4.50	18,000	5,652,741,632
[6897]	26/10/07	544	558	539	555	+11.0	+2.02	39,200	5,919,380,480
[6897]	26/10/06	566	568	544	544	-22.0	-3.89	66,300	5,802,059,264
[6897]	26/10/05	572	572	562	566	-10.0	-1.74	24,700	6,036,701,184
[6897]	26/10/02	564	578	557	576	+11.0	+1.95	63,200	6,143,356,928
[6897]	26/10/01	595	601	565	565	-34.0	-5.68	105,100	6,026,035,712
[6897]	26/09/30	598	604	593	599	-4.0	-0.66	20,000	6,388,664,320
[6897]	26/09/29	613	613	590	603	-12.0	-1.95	44,000	6,431,326,720
[6897]	26/09/28	627	629	615	615	-14.0	-2.23	13,000	6,559,313,408
[6897]	26/09/25	632	637	627	629	-3.0	-0.47	31,100	6,708,631,040
[6897]	26/09/24	636	641	632	632	-3.0	-0.47	24,400	6,740,627,456
[6897]	26/09/18	625	638	613	635	+14.0	+2.25	88,500	6,772,624,384
[6897]	26/09/17	640	646	621	621	-19.0	-2.97	80,000	6,623,306,752
[6897]	26/09/16	642	656	638	640	-4.0	-0.62	32,700	6,825,952,256
[6897]	26/09/15	638	651	638	644	+3.0	+0.47	23,000	6,868,614,144
[6897]	26/09/14	643	647	640	641	-2.0	-0.31	14,300	6,836,617,728
[6897]	26/09/11	657	662	642	643	-18.0	-2.72	56,000	6,857,948,672
[6897]	26/09/10	666	690	660	661	-10.0	-1.49	95,400	7,049,928,704
[6897]	26/09/09	687	720	670	671	-18.0	-2.61	219,700	7,156,583,936
[6897]	26/09/08	686	705	670	689	+13.0	+1.92	187,200	7,348,563,968
[6897]	26/09/07	646	706	620	676	+30.0	+4.64	575,600	7,209,911,808
[6897]	26/09/04	691	699	644	646	-47.0	-6.78	366,700	6,889,945,088
[6897]	26/09/03	637	723	574	693	-9.0	-1.28	2,045,100	7,391,226,368
[6897]	26/09/02	680	763	680	702	+32.0	+4.78	1,105,500	7,487,216,128
[6897]	26/09/01	578	681	578	670	-8.0	-1.18	1,286,400	7,145,918,464
[6897]	26/08/31	676	681	676	678	-3.0	-0.44	14,500	7,231,242,752
[6897]	26/08/28	684	687	680	681	-6.0	-0.87	16,800	7,263,239,680
[6897]	26/08/27	681	689	680	687	+7.0	+1.03	29,400	7,327,233,024
[6897]	26/08/26	679	682	679	680	+1.0	+0.15	22,000	7,252,574,208
[6897]	26/08/25	676	680	675	679	+2.0	+0.30	11,300	7,241,908,224
[6897]	26/08/24	677	681	677	677	0	+0.00	18,200	7,220,577,280
[6897]	26/08/21	676	683	676	677	+2.0	+0.30	16,300	7,220,577,280
[6897]	26/08/20	676	678	675	675	+2.0	+0.30	8,300	7,199,246,336
[6897]	26/08/19	678	679	671	673	-4.0	-0.59	49,700	7,177,915,392
[6897]	26/08/18	677	684	677	677	0	+0.00	26,400	7,220,577,280
[6897]	26/08/17	676	678	676	677	-2.0	-0.29	8,100	7,220,577,280
[6897]	26/08/14	678	682	675	679	+3.0	+0.44	23,800	7,241,908,224
[6897]	26/08/13	677	678	675	676	0	+0.00	29,800	7,209,911,808
[6897]	26/08/12	679	679	676	676	0	+0.00	16,000	7,209,911,808
[6897]	26/08/10	677	682	676	676	-2.0	-0.29	24,900	7,209,911,808
[6897]	26/08/07	680	681	676	678	-3.0	-0.44	17,400	7,231,242,752
[6897]	26/08/06	683	683	676	681	+1.0	+0.15	15,600	7,263,239,680
[6897]	26/08/05	677	681	666	680	+2.0	+0.29	57,900	7,252,574,208
[6897]	26/08/04	683	683	678	678	-5.0	-0.73	21,900	7,231,242,752
[6897]	26/08/03	688	689	680	683	-1.0	-0.15	15,600	7,284,570,624
[6897]	26/07/31	676	686	676	684	+8.0	+1.18	39,500	7,295,236,096
[6897]	26/07/30	678	680	676	676	0	+0.00	18,600	7,209,911,808
[6897]	26/07/29	679	685	676	676	-2.0	-0.29	28,900	7,209,911,808
[6897]	26/07/28	685	690	677	678	-6.0	-0.88	33,600	7,231,242,752
[6897]	26/07/27	685	690	684	684	-1.0	-0.15	41,900	7,295,236,096
[6897]	26/07/24	689	689	682	685	-4.0	-0.58	21,200	7,305,901,568
[6897]	26/07/23	694	694	688	689	-4.0	-0.58	17,800	7,348,563,968
[6897]	26/07/22	699	699	691	693	-2.0	-0.29	22,600	7,391,226,368
[6897]	26/07/21	690	703	690	695	+12.0	+1.76	45,000	7,412,557,312
[6897]	26/07/17	698	700	682	683	-16	-2.29	74,900	-
[6897]	26/07/16	704	710	699	699	+2	+0.29	46,900	-
[6897]	26/07/15	700	702	695	697	+1	+0.14	47,100	-
[6897]	26/07/14	710	713	688	696	+15	+2.20	144,500	-
[6897]	26/07/13	685	709	681	681	-4	-0.58	194,900	-
[6897]	26/07/10	678	685	678	685	+7	+1.03	45,300	-
[6897]	26/07/09	678	680	675	678	+5	+0.74	30,900	-
[6897]	26/07/08	676	679	671	673	+4	+0.60	40,900	-
[6897]	26/07/07	670	678	669	669	-5	-0.74	65,400	-
[6897]	26/07/06	650	674	650	674	+24	+3.69	122,200	-
[6897]	26/07/03	643	650	638	650	+3	+0.46	42,500	-
[6897]	26/07/02	645	653	641	647	+2	+0.31	61,700	-
[6897]	26/07/01	641	650	636	645	+4	+0.62	50,700	-
[6897]	26/06/30	640	645	635	641	+8	+1.26	58,200	-
[6897]	26/06/29	651	652	630	633	-10	-1.56	94,300	-
[6897]	26/06/26	655	673	605	643	-12	-1.83	365,300	-
[6897]	26/06/25	730	730	640	655	-75	-10.27	568,100	-
[6897]	26/06/24	794	794	720	730	+179	+32.49	1,503,700	-
[6897]	26/06/23	551	551	551	551	+80	+16.99	44,200	-
[6897]	26/06/22	471	471	471	471	+80	+20.46	39,800	-
[6897]	26/06/19	392	394	390	391	-4	-1.01	16,000	-
[6897]	26/06/18	394	395	391	395	+3	+0.77	8,900	-
[6897]	26/06/17	391	395	391	392	0	0.00	13,800	-
[6897]	26/06/16	396	397	390	392	-4	-1.01	39,300	-
[6897]	26/06/15	399	400	396	396	0	0.00	6,000	-
[6897]	26/06/12	397	399	395	396	-2	-0.50	7,600	-
[6897]	26/06/11	395	399	395	398	+1	+0.25	10,700	-
[6897]	26/06/10	396	397	396	397	+1	+0.25	1,400	-
[6897]	26/06/09	396	398	395	396	-2	-0.50	5,700	-
[6897]	26/06/08	394	398	394	398	+1	+0.25	8,600	-
[6897]	26/06/05	399	400	396	397	-1	-0.25	8,000	-
[6897]	26/06/04	396	398	394	398	+2	+0.51	14,900	-
[6897]	26/06/03	394	400	394	396	+2	+0.51	10,300	-
[6897]	26/06/02	395	397	393	394	+1	+0.25	5,300	-
[6897]	26/06/01	395	400	393	393	-4	-1.01	16,200	-
[6897]	26/05/29	396	397	395	397	0	0.00	3,900	-
[6897]	26/05/28	400	400	395	397	+2	+0.51	9,200	-
[6897]	26/05/27	397	398	395	395	-3	-0.75	4,400	-
[6897]	26/05/26	396	402	394	398	+2	+0.51	41,700	-
[6897]	26/05/25	398	398	392	396	-1	-0.25	15,000	-
[6897]	26/05/22	393	398	393	397	+3.0	+0.76	14,500	-
[6897]	26/05/21	394	395	393	394	0	+0.00	4,900	-
[6897]	26/05/20	395	395	394	394	-2.0	-0.51	2,800	-
[6897]	26/05/19	396	397	393	396	0	+0.00	7,300	-
[6897]	26/05/18	392	397	392	396	+3.0	+0.76	4,700	-
[6897]	26/05/15	392	397	392	393	+2.0	+0.51	5,300	-
[6897]	26/05/14	392	398	391	391	0	+0.00	12,300	-
[6897]	26/05/13	394	394	391	391	-1.0	-0.26	6,600	-
[6897]	26/05/12	393	395	391	392	0	+0.00	22,000	-
[6897]	26/05/11	392	394	392	392	-2.0	-0.51	21,500	-
[6897]	26/05/08	395	396	391	394	-1.0	-0.25	39,400	-
[6897]	26/05/07	396	397	394	395	-1.0	-0.25	19,600	-
[6897]	26/05/01	397	398	396	396	-4.0	-1.00	12,600	-
[6897]	26/04/30	398	400	397	400	0	+0.00	7,700	-
[6897]	26/04/28	399	400	398	400	+1.0	+0.25	4,300	-
[6897]	26/04/27	398	399	397	399	+1	+0.25	19,900	-
[6897]	26/04/24	400	400	398	398	-2	-0.50	6,800	-
[6897]	26/04/23	399	400	398	400	+1	+0.25	3,900	-
[6897]	26/04/22	401	401	399	399	-2	-0.50	6,100	-
[6897]	26/04/21	400	401	399	401	+1	+0.25	8,200	-
[6897]	26/04/20	400	402	400	400	0	0.00	7,600	-
[6897]	26/04/17	400	400	399	400	-1	-0.25	7,100	-
[6897]	26/04/16	401	401	398	401	+1	+0.25	22,600	-
[6897]	26/04/15	400	401	400	400	0	0.00	23,300	-
[6897]	26/04/14	401	401	400	400	0	0.00	13,600	-
[6897]	26/04/13	400	401	400	400	-2	-0.50	22,100	-
[6897]	26/04/10	403	403	401	402	-1	-0.25	12,300	-
[6897]	26/04/09	403	404	401	403	+1	+0.25	18,900	-
[6897]	26/04/08	403	404	401	402	0	0.00	13,700	-
[6897]	26/04/07	403	403	401	402	-1	-0.25	2,400	-
[6897]	26/04/06	403	403	401	403	+2	+0.50	2,300	-
[6897]	26/04/03	402	403	401	401	0	0.00	2,400	-
[6897]	26/04/02	403	405	401	401	-1	-0.25	8,500	-
[6897]	26/04/01	401	403	401	402	-1	-0.25	11,300	-
[6897]	26/03/31	403	403	401	403	+1	+0.25	6,400	-
[6897]	26/03/30	403	403	401	402	-2	-0.50	5,100	-
[6897]	26/03/27	403	404	402	404	+3	+0.75	6,600	-
[6897]	26/03/26	402	403	401	401	0	0.00	4,500	-
[6897]	26/03/25	403	403	401	401	+1	+0.25	4,900	-
[6897]	26/03/24	401	403	400	400	0	0.00	5,700	-
[6897]	26/03/23	402	405	400	400	-5	-1.23	25,500	-
[6897]	26/03/19	408	409	405	405	-2	-0.49	13,200	-
[6897]	26/03/18	406	407	404	407	0	0.00	5,800	-
[6897]	26/03/17	408	408	403	407	+2	+0.49	17,800	-
[6897]	26/03/16	406	410	402	405	0	0.00	10,900	-
[6897]	26/03/13	407	407	405	405	-3	-0.74	10,800	-
[6897]	26/03/12	409	410	408	408	-1	-0.24	5,500	-
[6897]	26/03/11	409	412	409	409	0	0.00	7,100	-
[6897]	26/03/10	408	410	408	409	+1	+0.25	5,000	-
[6897]	26/03/09	412	412	408	408	-5	-1.21	3,600	-
[6897]	26/03/06	413	414	410	413	0	0.00	17,900	-
[6897]	26/03/05	406	413	406	413	+7	+1.72	7,900	-
[6897]	26/03/04	413	415	405	406	-10	-2.40	17,700	-
[6897]	26/03/03	421	422	416	416	-5	-1.19	14,100	-
[6897]	26/03/02	421	424	420	421	0	0.00	20,100	-
[6897]	26/02/27	420	423	419	421	+1	+0.24	15,900	-
[6897]	26/02/26	421	426	419	420	-14	-3.23	34,700	-
[6897]	26/02/25	432	434	431	434	+2	+0.46	39,200	-
[6897]	26/02/24	428	433	428	432	+2	+0.47	25,500	-
[6897]	26/02/20	432	434	430	430	-2	-0.46	11,400	-
[6897]	26/02/19	434	434	431	432	0	0.00	7,000	-
[6897]	26/02/18	431	434	429	432	+1	+0.23	11,400	-
[6897]	26/02/17	436	437	430	431	-5	-1.15	38,300	-
[6897]	26/02/16	437	437	434	436	+1	+0.23	21,700	-
[6897]	26/02/13	440	440	432	435	+3	+0.69	18,600	-
[6897]	26/02/12	427	450	426	432	+6	+1.41	65,400	-
[6897]	26/02/10	425	426	424	426	+3	+0.71	9,600	-
[6897]	26/02/09	425	425	423	423	+1	+0.24	14,800	-
[6897]	26/02/06	422	424	419	422	+3	+0.72	16,200	-
[6897]	26/02/05	420	460	418	419	-1	-0.24	182,500	-
[6897]	26/02/04	421	423	418	420	-2	-0.47	11,400	-
[6897]	26/02/03	417	422	415	422	+5	+1.20	20,400	-
[6897]	26/02/02	418	418	416	417	+3	+0.72	10,000	-
[6897]	26/01/30	417	417	414	414	-2	-0.48	11,400	-
[6897]	26/01/29	416	418	413	416	0	0.00	12,800	-
[6897]	26/01/28	420	422	413	416	-4	-0.95	18,600	-
[6897]	26/01/27	420	420	418	420	0	0.00	6,000	-
[6897]	26/01/26	420	420	418	420	0	0.00	11,700	-
[6897]	26/01/23	422	422	418	420	0	0.00	7,800	-
[6897]	26/01/22	420	420	418	420	0	0.00	3,900	-
[6897]	26/01/21	422	422	411	420	-1	-0.24	15,000	-
[6897]	26/01/20	420	426	418	421	+2	+0.48	18,100	-
[6897]	26/01/19	416	419	415	419	+3	+0.72	13,500	-
[6897]	26/01/16	418	418	410	416	-2	-0.48	24,900	-
[6897]	26/01/15	415	420	415	418	-2	-0.48	14,600	-
[6897]	26/01/14	426	426	420	420	-4	-0.94	15,800	-
[6897]	26/01/13	419	426	418	424	+7	+1.68	36,500	-
[6897]	26/01/09	413	418	412	417	+6	+1.46	19,300	-
[6897]	26/01/08	410	411	408	411	+1	+0.24	12,400	-
[6897]	26/01/07	409	410	407	410	+2	+0.49	13,200	-
[6897]	26/01/06	407	409	406	408	+2	+0.49	16,200	-
[6897]	26/01/05	407	408	402	406	+2	+0.50	31,400	-
[6897]	25/12/30	403	406	402	404	-1	-0.25	8,700	-
[6897]	25/12/29	405	405	401	405	+4	+1.00	12,300	-
[6897]	25/12/26	402	402	401	401	-1	-0.25	69,800	-
[6897]	25/12/25	401	402	400	402	+1	+0.25	21,700	-
[6897]	25/12/24	400	403	400	401	+1	+0.25	58,400	-
[6897]	25/12/23	400	401	400	400	-1	-0.25	15,000	-
[6897]	25/12/22	401	401	400	401	+1	+0.25	24,500	-
[6897]	25/12/19	401	402	400	400	-1	-0.25	33,200	-
[6897]	25/12/18	401	402	401	401	0	0.00	8,200	-
[6897]	25/12/17	403	403	401	401	-1	-0.25	13,000	-
[6897]	25/12/16	403	404	402	402	-1	-0.25	15,300	-
[6897]	25/12/15	402	404	402	403	-1	-0.25	18,100	-
[6897]	25/12/12	404	405	404	404	0	0.00	25,600	-
[6897]	25/12/11	404	405	404	404	0	0.00	13,100	-
[6897]	25/12/10	405	405	404	404	0	0.00	14,900	-
[6897]	25/12/09	405	406	404	404	-1	-0.25	15,100	-
[6897]	25/12/08	405	406	405	405	-1	-0.25	7,700	-
[6897]	25/12/05	406	407	406	406	0	0.00	2,200	-
[6897]	25/12/04	405	407	405	406	+1	+0.25	24,300	-
[6897]	25/12/03	406	407	405	405	-1	-0.25	19,100	-
[6897]	25/12/02	407	408	406	406	-1	-0.25	6,300	-
[6897]	25/12/01	407	408	407	407	-1	-0.25	4,700	-
[6897]	25/11/28	406	408	406	408	0	0.00	8,800	-
[6897]	25/11/27	407	408	406	408	+1	+0.25	6,400	-
[6897]	25/11/26	407	410	406	407	0	0.00	28,800	-
[6897]	25/11/25	410	410	407	407	-3	-0.73	9,500	-
[6897]	25/11/21	407	410	407	410	+1	+0.24	6,800	-
[6897]	25/11/20	410	410	407	409	0	0.00	6,500	-
[6897]	25/11/19	409	409	407	409	0	0.00	9,200	-
[6897]	25/11/18	409	410	408	409	0	0.00	5,500	-
[6897]	25/11/17	409	412	408	409	-1	-0.24	19,600	-
[6897]	25/11/14	407	411	407	410	+1	+0.24	13,000	-
[6897]	25/11/13	412	412	409	409	-1	-0.24	2,600	-
[6897]	25/11/12	409	411	408	410	0	0.00	10,100	-
[6897]	25/11/11	409	410	408	410	0	0.00	14,900	-
[6897]	25/11/10	409	410	409	410	+1	+0.24	2,700	-
[6897]	25/11/07	409	411	408	409	0	0.00	9,200	-
[6897]	25/11/06	411	411	408	409	-1	-0.24	9,100	-
[6897]	25/11/05	412	412	409	410	-1	-0.24	11,200	-
[6897]	25/11/04	413	413	411	411	-2	-0.48	2,300	-
[6897]	25/10/31	410	418	409	413	+3	+0.73	32,600	-
[6897]	25/10/30	411	412	410	410	-1	-0.24	6,500	-
[6897]	25/10/29	412	414	411	411	-2	-0.48	3,400	-
[6897]	25/10/28	411	414	411	413	+1	+0.24	7,100	-
[6897]	25/10/27	412	414	411	412	-1	-0.24	10,200	-
[6897]	25/10/24	414	415	412	413	0	0.00	4,900	-
[6897]	25/10/23	412	414	411	413	0	0.00	10,200	-
[6897]	25/10/22	411	413	411	413	+1	+0.24	2,800	-
[6897]	25/10/21	414	414	411	412	-1	-0.24	3,800	-
[6897]	25/10/20	415	415	411	413	+1	+0.24	30,100	-
[6897]	25/10/17	414	415	411	412	+1	+0.24	15,300	-
[6897]	25/10/16	412	414	411	411	-1	-0.24	5,000	-
[6897]	25/10/15	414	416	412	412	-2	-0.48	9,200	-
[6897]	25/10/14	411	414	411	414	+2	+0.49	10,000	-
[6897]	25/10/10	414	417	411	412	0	0.00	19,300	-
[6897]	25/10/09	414	417	412	412	-3	-0.72	9,000	-
[6897]	25/10/08	414	416	411	415	+1	+0.24	17,900	-
[6897]	25/10/07	414	415	413	414	+1	+0.24	9,500	-
[6897]	25/10/06	416	417	413	413	-3	-0.72	22,800	-
[6897]	25/10/03	415	418	413	416	+1	+0.24	9,700	-
[6897]	25/10/02	416	416	413	415	0	0.00	6,000	-
[6897]	25/10/01	415	415	413	415	0	0.00	7,600	-
[6897]	25/09/30	417	417	414	415	-2	-0.48	2,600	-
[6897]	25/09/29	417	418	415	417	0	0.00	8,100	-
[6897]	25/09/26	416	419	414	417	+2	+0.48	18,000	-
[6897]	25/09/25	416	416	414	415	-1	-0.24	8,400	-
[6897]	25/09/24	417	417	411	416	-1	-0.24	33,500	-
[6897]	25/09/22	416	417	415	417	+2	+0.48	6,000	-
[6897]	25/09/19	415	417	415	415	0	0.00	5,200	-
[6897]	25/09/18	417	417	414	415	-2	-0.48	7,400	-
[6897]	25/09/17	416	417	415	417	0	0.00	3,700	-
[6897]	25/09/16	415	417	414	417	+1	+0.24	11,800	-
[6897]	25/09/12	416	417	415	416	+1	+0.24	5,700	-
[6897]	25/09/11	415	416	415	415	0	0.00	4,700	-
[6897]	25/09/10	414	416	413	415	+1	+0.24	9,100	-
[6897]	25/09/09	415	417	414	414	-1	-0.24	8,200	-
[6897]	25/09/08	415	418	413	415	-1	-0.24	11,700	-
[6897]	25/09/05	414	416	413	416	+2	+0.48	9,800	-