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
[6898]	26/07/07	－	－	－	3,900	－	－	0	-
[6898]	26/07/06	－	－	－	3,900	－	－	0	-
[6898]	26/07/03	3,800	3,900	3,800	3,900	+100.0	+2.63	600	3,185,878,784
[6898]	26/07/02	3,750	3,800	3,750	3,800	+100	+2.70	900	-
[6898]	26/07/01	3,640	3,700	3,640	3,700	+55	+1.51	800	-
[6898]	26/06/30	3,640	3,645	3,640	3,645	0	0.00	200	-
[6898]	26/06/29	3,640	3,685	3,640	3,645	－	－	300	-
[6898]	26/06/26	－	－	－	3,600	－	－	0	-
[6898]	26/06/25	3,600	3,600	3,600	3,600	－	－	100	-
[6898]	26/06/24	－	－	－	3,665	－	－	0	-
[6898]	26/06/23	3,595	3,665	3,595	3,665	+75	+2.09	200	-
[6898]	26/06/22	3,615	3,685	3,590	3,590	－	－	500	-
[6898]	26/06/19	－	－	－	3,755	－	－	0	-
[6898]	26/06/18	－	－	－	3,755	－	－	0	-
[6898]	26/06/17	－	－	－	3,755	－	－	0	-
[6898]	26/06/16	3,755	3,755	3,755	3,755	0	0.00	100	-
[6898]	26/06/15	3,775	3,780	3,755	3,755	+50	+1.35	700	-
[6898]	26/06/12	3,740	3,740	3,705	3,705	-35	-0.94	300	-
[6898]	26/06/11	3,785	3,785	3,740	3,740	-115	-2.98	300	-
[6898]	26/06/10	3,835	3,870	3,815	3,855	+35	+0.92	2,900	-
[6898]	26/06/09	3,910	3,920	3,820	3,820	-20	-0.52	1,200	-
[6898]	26/06/08	3,860	3,865	3,840	3,840	-20	-0.52	800	-
[6898]	26/06/05	3,790	3,860	3,790	3,860	0	0.00	400	-
[6898]	26/06/04	3,755	3,900	3,755	3,860	+100	+2.66	43,300	-
[6898]	26/06/03	3,625	3,760	3,615	3,760	+115	+3.16	1,000	-
[6898]	26/06/02	3,550	3,810	3,520	3,645	+50	+1.39	1,800	-
[6898]	26/06/01	3,600	3,600	3,530	3,595	-75	-2.04	700	-
[6898]	26/05/29	3,550	3,670	3,550	3,670	+70	+1.94	500	-
[6898]	26/05/28	3,600	3,600	3,570	3,600	－	－	900	-
[6898]	26/05/27	－	－	－	3,625	－	－	0	-
[6898]	26/05/26	3,700	3,700	3,625	3,625	-145	-3.85	400	-
[6898]	26/05/25	3,655	3,795	3,655	3,770	+185	+5.16	700	-
[6898]	26/05/22	3,500	3,585	3,500	3,585	+25.0	+0.70	300	-
[6898]	26/05/21	3,560	3,560	3,560	3,560	0	+0.00	100	-
[6898]	26/05/20	3,560	3,560	3,560	3,560	-140.0	-3.78	100	-
[6898]	26/05/19	－	－	－	3,700	－	－	0	-
[6898]	26/05/18	3,730	3,730	3,700	3,700	-100.0	-2.63	200	-
[6898]	26/05/15	－	－	－	3,800	－	－	0	-
[6898]	26/05/14	3,800	3,800	3,800	3,800	+10.0	+0.26	100	-
[6898]	26/05/13	3,790	3,790	3,790	3,790	-70.0	-1.81	100	-
[6898]	26/05/12	－	－	－	3,860	－	－	0	-
[6898]	26/05/11	3,750	3,860	3,680	3,860	-30.0	-0.77	500	-
[6898]	26/05/08	3,890	3,890	3,890	3,890	0	+0.00	100	-
[6898]	26/05/07	3,945	3,945	3,805	3,890	-265.0	-6.38	800	-
[6898]	26/05/01	3,715	4,155	3,600	4,155	+370.0	+9.78	16,900	-
[6898]	26/04/30	3,785	3,785	3,785	3,785	-140.0	-3.57	27,200	-
[6898]	26/04/28	4,000	4,005	3,925	3,925	-10.0	-0.25	500	-
[6898]	26/04/27	4,080	4,080	3,880	3,935	-215	-5.18	1,200	-
[6898]	26/04/24	4,250	4,250	4,110	4,150	-145	-3.38	700	-
[6898]	26/04/23	4,195	4,295	4,060	4,295	-105	-2.39	900	-
[6898]	26/04/22	4,500	4,520	4,370	4,400	-100	-2.22	1,000	-
[6898]	26/04/21	4,145	4,650	4,145	4,500	+290	+6.89	7,600	-
[6898]	26/04/20	3,970	4,355	3,905	4,210	+280	+7.12	4,200	-
[6898]	26/04/17	3,825	3,930	3,825	3,930	+105	+2.75	47,800	-
[6898]	26/04/16	3,935	3,935	3,825	3,825	-90	-2.30	1,900	-
[6898]	26/04/15	3,830	3,915	3,805	3,915	－	－	500	-
[6898]	26/04/14	－	－	－	3,900	－	－	0	-
[6898]	26/04/13	3,850	3,900	3,850	3,900	+50	+1.30	800	-
[6898]	26/04/10	3,860	3,860	3,800	3,850	－	－	900	-
[6898]	26/04/09	－	－	－	3,930	－	－	0	-
[6898]	26/04/08	4,000	4,000	3,930	3,930	-90	-2.24	200	-
[6898]	26/04/07	4,010	4,020	4,005	4,020	+10	+0.25	1,400	-
[6898]	26/04/06	4,080	4,080	3,990	4,010	-20	-0.50	3,300	-
[6898]	26/04/03	3,900	4,030	3,865	4,030	+130	+3.33	1,200	-
[6898]	26/04/02	4,030	4,030	3,900	3,900	-130	-3.23	1,300	-
[6898]	26/04/01	3,940	4,100	3,940	4,030	+100	+2.54	2,600	-
[6898]	26/03/31	3,815	3,930	3,745	3,930	-25	-0.63	900	-
[6898]	26/03/30	3,770	3,955	3,770	3,955	+45	+1.15	400	-
[6898]	26/03/27	3,750	3,910	3,750	3,910	+20	+0.51	700	-
[6898]	26/03/26	3,870	3,890	3,870	3,890	－	－	600	-
[6898]	26/03/25	－	－	－	3,860	－	－	0	-
[6898]	26/03/24	－	－	－	3,860	－	－	0	-
[6898]	26/03/23	－	－	－	3,860	－	－	0	-
[6898]	26/03/19	3,860	3,860	3,860	3,860	－	－	500	-
[6898]	26/03/18	－	－	－	3,860	－	－	0	-
[6898]	26/03/17	－	－	－	3,860	－	－	0	-
[6898]	26/03/16	3,845	3,860	3,815	3,860	-25	-0.64	600	-
[6898]	26/03/13	3,890	3,970	3,765	3,885	-5	-0.13	3,100	-
[6898]	26/03/12	3,785	3,970	3,690	3,890	+110	+2.91	4,500	-
[6898]	26/03/11	3,650	3,780	3,650	3,780	+80	+2.16	300	-
[6898]	26/03/10	3,580	3,700	3,580	3,700	+55	+1.51	1,100	-
[6898]	26/03/09	3,600	3,645	3,550	3,645	+45	+1.25	2,300	-
[6898]	26/03/06	3,525	3,600	3,525	3,600	0	0.00	41,300	-
[6898]	26/03/05	3,530	3,600	3,530	3,600	+70	+1.98	300	-
[6898]	26/03/04	3,530	3,600	3,530	3,530	-20	-0.56	400	-
[6898]	26/03/03	3,550	3,550	3,550	3,550	0	0.00	100	-
[6898]	26/03/02	3,545	3,600	3,480	3,550	-10	-0.28	1,500	-
[6898]	26/02/27	3,560	3,560	3,560	3,560	-70	-1.93	100	-
[6898]	26/02/26	3,600	3,630	3,600	3,630	+30	+0.83	500	-
[6898]	26/02/25	3,630	3,630	3,600	3,600	-30	-0.83	1,800	-
[6898]	26/02/24	3,630	3,630	3,630	3,630	+70	+1.97	200	-
[6898]	26/02/20	3,610	3,610	3,540	3,560	-50	-1.39	1,100	-
[6898]	26/02/19	3,540	3,610	3,540	3,610	－	－	300	-
[6898]	26/02/18	－	－	－	3,610	－	－	0	-
[6898]	26/02/17	3,610	3,610	3,610	3,610	－	－	100	-
[6898]	26/02/16	－	－	－	3,540	－	－	0	-
[6898]	26/02/13	3,610	3,680	3,540	3,540	-70	-1.94	1,300	-
[6898]	26/02/12	3,610	3,610	3,610	3,610	+10	+0.28	500	-
[6898]	26/02/10	3,600	3,600	3,600	3,600	0	0.00	500	-
[6898]	26/02/09	3,600	3,600	3,600	3,600	－	－	700	-
[6898]	26/02/06	－	－	－	3,600	－	－	0	-
[6898]	26/02/05	3,600	3,600	3,600	3,600	－	－	100	-
[6898]	26/02/04	－	－	－	3,630	－	－	0	-
[6898]	26/02/03	－	－	－	3,630	－	－	0	-
[6898]	26/02/02	3,630	3,630	3,630	3,630	-70	-1.89	100	-
[6898]	26/01/30	3,700	3,700	3,700	3,700	－	－	100	-
[6898]	26/01/29	－	－	－	3,650	－	－	0	-
[6898]	26/01/28	3,620	3,650	3,620	3,650	+30	+0.83	700	-
[6898]	26/01/27	3,630	3,630	3,590	3,620	-80	-2.16	300	-
[6898]	26/01/26	3,640	3,700	3,640	3,700	－	－	200	-
[6898]	26/01/23	－	－	－	3,710	－	－	0	-
[6898]	26/01/22	－	－	－	3,710	－	－	0	-
[6898]	26/01/21	3,710	3,710	3,710	3,710	0	0.00	34,700	-
[6898]	26/01/20	3,710	3,710	3,710	3,710	－	－	100	-
[6898]	26/01/19	－	－	－	3,780	－	－	0	-
[6898]	26/01/16	3,790	3,790	3,780	3,780	+30	+0.80	200	-
[6898]	26/01/15	3,645	3,750	3,590	3,750	+105	+2.88	2,000	-
[6898]	26/01/14	3,545	3,645	3,545	3,645	+50	+1.39	800	-
[6898]	26/01/13	3,595	3,595	3,595	3,595	+45	+1.27	100	-
[6898]	26/01/09	3,505	3,550	3,505	3,550	+45	+1.28	300	-
[6898]	26/01/08	3,505	3,505	3,505	3,505	0	0.00	400	-
[6898]	26/01/07	3,455	3,505	3,455	3,505	-20	-0.57	200	-
[6898]	26/01/06	3,570	3,580	3,525	3,525	-45	-1.26	500	-
[6898]	26/01/05	3,590	3,615	3,555	3,570	+20	+0.56	700	-
[6898]	25/12/30	3,420	3,550	3,420	3,550	+130	+3.80	15,500	-
[6898]	25/12/29	3,410	3,420	3,410	3,420	+20	+0.59	800	-
[6898]	25/12/26	3,400	3,400	3,400	3,400	+20	+0.59	200	-
[6898]	25/12/25	3,415	3,420	3,380	3,380	-35	-1.02	16,000	-
[6898]	25/12/24	3,400	3,415	3,350	3,415	+15	+0.44	10,700	-
[6898]	25/12/23	3,380	3,400	3,380	3,400	+15	+0.44	400	-
[6898]	25/12/22	3,380	3,385	3,380	3,385	-15	-0.44	400	-
[6898]	25/12/19	3,410	3,435	3,400	3,400	-10	-0.29	300	-
[6898]	25/12/18	3,400	3,430	3,380	3,410	+10	+0.29	700	-
[6898]	25/12/17	3,400	3,400	3,400	3,400	-30	-0.87	100	-
[6898]	25/12/16	3,405	3,430	3,405	3,430	0	0.00	200	-
[6898]	25/12/15	3,550	3,550	3,430	3,430	-60	-1.72	1,100	-
[6898]	25/12/12	3,480	3,490	3,340	3,490	+10	+0.29	3,000	-
[6898]	25/12/11	3,460	3,480	3,460	3,480	－	－	1,400	-
[6898]	25/12/10	－	－	－	3,460	－	－	0	-
[6898]	25/12/09	3,460	3,460	3,395	3,460	0	0.00	500	-
[6898]	25/12/08	3,460	3,465	3,460	3,460	0	0.00	400	-
[6898]	25/12/05	3,480	3,495	3,460	3,460	-10	-0.29	600	-
[6898]	25/12/04	3,415	3,470	3,400	3,470	+55	+1.61	1,500	-
[6898]	25/12/03	3,430	3,435	3,370	3,415	-15	-0.44	900	-
[6898]	25/12/02	3,430	3,430	3,360	3,430	0	0.00	900	-
[6898]	25/12/01	3,445	3,445	3,375	3,430	-15	-0.44	400	-
[6898]	25/11/28	3,445	3,445	3,405	3,445	0	0.00	600	-
[6898]	25/11/27	3,405	3,445	3,405	3,445	+40	+1.17	300	-
[6898]	25/11/26	3,400	3,405	3,350	3,405	+5	+0.15	700	-
[6898]	25/11/25	3,400	3,400	3,400	3,400	+90	+2.72	100	-
[6898]	25/11/21	3,435	3,435	3,310	3,310	-125	-3.64	500	-
[6898]	25/11/20	3,435	3,435	3,435	3,435	0	0.00	100	-
[6898]	25/11/19	3,430	3,450	3,430	3,435	+5	+0.15	1,200	-
[6898]	25/11/18	3,450	3,450	3,380	3,430	+50	+1.48	2,200	-
[6898]	25/11/17	3,385	3,385	3,380	3,380	0	0.00	700	-
[6898]	25/11/14	3,260	3,380	3,260	3,380	-20	-0.59	1,200	-
[6898]	25/11/13	3,380	3,425	3,380	3,400	+20	+0.59	900	-
[6898]	25/11/12	3,380	3,385	3,380	3,380	0	0.00	800	-
[6898]	25/11/11	3,380	3,380	3,380	3,380	0	0.00	100	-
[6898]	25/11/10	3,385	3,385	3,380	3,380	－	－	400	-
[6898]	25/11/07	－	－	－	3,390	－	－	0	-
[6898]	25/11/06	3,390	3,390	3,390	3,390	-10	-0.29	400	-
[6898]	25/11/05	3,355	3,410	3,350	3,400	+25	+0.74	2,500	-
[6898]	25/11/04	3,325	3,375	3,325	3,375	+60	+1.81	2,900	-
[6898]	25/10/31	3,250	3,315	3,250	3,315	+65	+2.00	700	-
[6898]	25/10/30	3,265	3,265	3,250	3,250	-85	-2.55	400	-
[6898]	25/10/29	3,260	3,335	3,260	3,335	+75	+2.30	2,400	-
[6898]	25/10/28	3,260	3,260	3,260	3,260	0	0.00	200	-
[6898]	25/10/27	3,260	3,260	3,260	3,260	0	0.00	300	-
[6898]	25/10/24	3,250	3,260	3,220	3,260	-60	-1.81	500	-
[6898]	25/10/23	3,295	3,330	3,295	3,320	-10	-0.30	1,100	-
[6898]	25/10/22	3,200	3,330	3,200	3,330	+150	+4.72	13,100	-
[6898]	25/10/21	3,170	3,200	3,170	3,180	0	0.00	800	-
[6898]	25/10/20	3,230	3,230	3,180	3,180	+20	+0.63	200	-
[6898]	25/10/17	3,275	3,275	3,160	3,160	-45	-1.40	300	-
[6898]	25/10/16	3,110	3,250	3,105	3,205	+95	+3.05	700	-
[6898]	25/10/15	3,090	3,175	3,090	3,110	+20	+0.65	1,700	-
[6898]	25/10/14	3,005	3,300	2,999	3,090	+90	+3.00	47,200	-
[6898]	25/10/10	3,000	3,000	3,000	3,000	0	0.00	300	-
[6898]	25/10/09	3,000	3,000	3,000	3,000	-30	-0.99	600	-
[6898]	25/10/08	3,000	3,030	3,000	3,030	+10	+0.33	700	-
[6898]	25/10/07	2,998	3,020	2,998	3,020	+72	+2.44	2,700	-
[6898]	25/10/06	2,913	3,000	2,913	2,948	-2	-0.07	1,100	-
[6898]	25/10/03	2,950	2,950	2,950	2,950	－	－	200	-
[6898]	25/10/02	－	－	－	2,950	－	－	0	-
[6898]	25/10/01	2,950	2,950	2,950	2,950	+10	+0.34	100	-
[6898]	25/09/30	2,940	2,940	2,940	2,940	+10	+0.34	400	-
[6898]	25/09/29	2,930	2,930	2,930	2,930	－	－	200	-
[6898]	25/09/26	－	－	－	2,962	－	－	0	-
[6898]	25/09/25	3,005	3,005	2,962	2,962	-18	-0.60	300	-
[6898]	25/09/24	2,980	2,980	2,980	2,980	-25	-0.83	100	-
[6898]	25/09/22	2,999	3,010	2,999	3,005	+6	+0.20	1,300	-
[6898]	25/09/19	2,960	3,005	2,960	2,999	+39	+1.32	2,400	-
[6898]	25/09/18	2,955	2,960	2,955	2,960	+38	+1.30	600	-
[6898]	25/09/17	2,960	2,960	2,922	2,922	-38	-1.28	200	-
[6898]	25/09/16	2,915	2,960	2,903	2,960	+41	+1.40	700	-
[6898]	25/09/12	2,969	2,969	2,919	2,919	-32	-1.08	1,200	-
[6898]	25/09/11	2,969	2,969	2,919	2,951	+12	+0.41	700	-
[6898]	25/09/10	2,950	2,973	2,913	2,939	+21	+0.72	3,500	-
[6898]	25/09/09	3,020	3,025	2,915	2,918	-77	-2.57	2,900	-
[6898]	25/09/08	2,974	2,995	2,931	2,995	+48	+1.63	1,700	-
[6898]	25/09/05	2,974	2,975	2,930	2,947	-27	-0.91	2,600	-
[6898]	25/09/04	2,834	2,974	2,823	2,974	+75	+2.59	4,600	-
[6898]	25/09/03	2,899	2,899	2,899	2,899	+9	+0.31	600	-
[6898]	25/09/02	2,855	2,890	2,800	2,890	0	0.00	5,200	-
[6898]	25/09/01	2,896	2,896	2,888	2,890	－	－	1,000	-
[6898]	25/08/29	－	－	－	2,918	－	－	0	-
[6898]	25/08/28	2,907	2,918	2,891	2,918	-17	-0.58	1,700	-
[6898]	25/08/27	2,937	2,938	2,900	2,935	+1	+0.03	700	-
[6898]	25/08/26	2,939	2,939	2,903	2,934	-5	-0.17	1,300	-
[6898]	25/08/25	2,939	2,939	2,900	2,939	0	0.00	2,500	-
[6898]	25/08/22	2,939	2,939	2,939	2,939	0	0.00	700	-
[6898]	25/08/21	2,939	2,939	2,939	2,939	+4	+0.14	300	-
[6898]	25/08/20	2,935	2,935	2,935	2,935	-2	-0.07	200	-
[6898]	25/08/19	2,938	2,945	2,890	2,937	-1	-0.03	1,600	-
[6898]	25/08/18	2,948	2,949	2,891	2,938	-10	-0.34	3,600	-
[6898]	25/08/15	2,910	2,948	2,899	2,948	+4	+0.14	2,100	-
[6898]	25/08/14	2,910	2,960	2,910	2,944	-6	-0.20	1,300	-
[6898]	25/08/13	2,950	2,950	2,950	2,950	0	0.00	100	-
[6898]	25/08/12	2,950	2,950	2,950	2,950	－	－	100	-
[6898]	25/08/08	－	－	－	2,954	－	－	0	-
[6898]	25/08/07	2,925	2,968	2,925	2,954	-6	-0.20	400	-
[6898]	25/08/06	2,955	2,979	2,930	2,960	+10	+0.34	700	-
[6898]	25/08/05	2,950	2,950	2,950	2,950	+24	+0.82	200	-
[6898]	25/08/04	2,926	2,926	2,926	2,926	－	－	100	-
[6898]	25/08/01	－	－	－	2,978	－	－	0	-
[6898]	25/07/31	2,972	2,979	2,920	2,978	－	－	1,100	-
[6898]	25/07/30	－	－	－	2,980	－	－	0	-
[6898]	25/07/29	2,980	2,980	2,980	2,980	0	0.00	300	-
[6898]	25/07/28	2,980	2,980	2,980	2,980	0	0.00	100	-
[6898]	25/07/25	2,960	2,980	2,936	2,980	-5	-0.17	2,200	-
[6898]	25/07/24	2,993	2,993	2,985	2,985	－	－	1,100	-
[6898]	25/07/23	－	－	－	2,988	－	－	0	-
[6898]	25/07/22	2,960	2,988	2,938	2,988	+17	+0.57	300	-
[6898]	25/07/18	3,000	3,005	2,963	2,971	-29	-0.97	2,800	-
[6898]	25/07/17	2,960	3,000	2,957	3,000	0	0.00	500	-
[6898]	25/07/16	2,948	3,000	2,948	3,000	+2	+0.07	2,000	-
[6898]	25/07/15	3,000	3,000	2,945	2,998	-2	-0.07	1,000	-
[6898]	25/07/14	3,000	3,000	2,985	3,000	+2	+0.07	1,700	-
[6898]	25/07/11	2,930	2,998	2,930	2,998	－	－	1,000	-
[6898]	25/07/10	－	－	－	3,000	－	－	0	-
[6898]	25/07/09	3,000	3,000	3,000	3,000	0	0.00	200	-
[6898]	25/07/08	3,000	3,000	3,000	3,000	0	0.00	500	-
[6898]	25/07/07	3,000	3,000	2,948	3,000	0	0.00	400	-
[6898]	25/07/04	3,000	3,000	3,000	3,000	0	0.00	300	-
[6898]	25/07/03	3,000	3,005	2,995	3,000	0	0.00	2,600	-
[6898]	25/07/02	3,005	3,020	3,000	3,000	-5	-0.17	700	-
[6898]	25/07/01	3,005	3,010	3,005	3,005	0	0.00	600	-
[6898]	25/06/30	3,000	3,010	3,000	3,005	-20	-0.66	400	-
[6898]	25/06/27	3,045	3,050	2,980	3,025	-15	-0.49	4,000	-
[6898]	25/06/26	2,921	3,040	2,912	3,040	+119	+4.07	4,500	-
[6898]	25/06/25	2,921	2,921	2,921	2,921	0	0.00	1,400	-
[6898]	25/06/24	2,877	2,921	2,877	2,921	0	0.00	900	-