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
[6904]	26/10/29	778	782	758	776	-9.0	-1.15	69,700	16,413,898,752
[6904]	26/10/28	799	809	781	785	-10.0	-1.26	73,400	16,604,266,496
[6904]	26/10/27	802	802	784	795	+21.0	+2.71	61,400	16,815,785,984
[6904]	26/10/26	788	793	764	774	-14.0	-1.78	83,900	16,371,595,264
[6904]	26/10/23	791	795	775	788	-18.0	-2.23	114,900	16,667,722,752
[6904]	26/10/22	859	867	797	806	-53.0	-6.17	189,800	17,048,457,216
[6904]	26/10/21	885	885	849	859	-16.0	-1.83	181,600	18,169,509,888
[6904]	26/10/20	847	893	832	875	+28.0	+3.31	196,100	18,507,939,840
[6904]	26/10/19	829	848	822	847	+7.0	+0.83	96,600	17,915,686,912
[6904]	26/10/16	832	876	832	840	+16.0	+1.94	104,900	17,767,622,656
[6904]	26/10/15	829	845	824	824	-34.0	-3.96	153,300	17,429,192,704
[6904]	26/10/14	883	884	850	858	-27.0	-3.05	145,100	18,148,358,144
[6904]	26/10/13	883	900	870	885	-2.0	-0.23	182,700	18,719,459,328
[6904]	26/10/09	862	925	862	887	+12.0	+1.37	413,400	18,761,762,816
[6904]	26/10/08	918	952	875	875	-58.0	-6.22	341,200	18,507,939,840
[6904]	26/10/07	940	968	905	933	+8.0	+0.86	500,100	19,734,753,280
[6904]	26/10/06	884	931	868	925	+44.0	+4.99	502,700	19,565,537,280
[6904]	26/10/05	863	975	852	881	+26.0	+3.04	1,447,100	18,634,852,352
[6904]	26/10/02	912	940	851	855	-44.0	-4.89	867,700	18,084,900,864
[6904]	26/10/01	984	1,006	891	899	-55.0	-5.77	1,047,700	19,015,587,840
[6904]	26/09/30	974	1,090	937	954	-50.0	-4.98	1,823,900	20,178,944,000
[6904]	26/09/29	1,035	1,243	935	1,004	-31.0	-3.00	4,067,700	21,236,539,392
[6904]	26/09/28	1,035	1,035	1,007	1,035	+150.0	+16.95	425,400	21,892,249,600
[6904]	26/09/25	755	899	740	885	+136.0	+18.16	730,200	18,719,459,328
[6904]	26/09/24	690	764	690	749	+69.0	+10.15	250,100	15,842,797,568
[6904]	26/09/18	689	690	670	680	+5.0	+0.74	55,400	14,383,313,920
[6904]	26/09/17	680	695	671	675	+8.0	+1.20	118,100	14,277,554,176
[6904]	26/09/16	653	675	648	667	+32.0	+5.04	143,900	14,108,338,176
[6904]	26/09/15	615	635	615	635	+20.0	+3.25	33,200	13,431,477,248
[6904]	26/09/14	608	615	603	615	+3.0	+0.49	21,000	13,008,438,272
[6904]	26/09/11	600	615	591	612	+8.0	+1.32	13,500	12,944,982,016
[6904]	26/09/10	604	605	578	604	-2.0	-0.33	30,400	12,775,767,040
[6904]	26/09/09	605	611	600	606	-7.0	-1.14	15,200	12,818,070,528
[6904]	26/09/08	630	630	604	613	-17.0	-2.70	45,800	12,966,134,784
[6904]	26/09/07	630	650	607	630	-1.0	-0.16	116,300	13,325,717,504
[6904]	26/09/04	641	647	607	631	0	+0.00	129,700	13,346,869,248
[6904]	26/09/03	569	653	569	631	+78.0	+14.10	441,500	13,346,869,248
[6904]	26/09/02	555	555	550	553	-2.0	-0.36	37,700	11,697,018,880
[6904]	26/09/01	552	558	552	555	0	+0.00	8,600	11,739,322,368
[6904]	26/08/31	552	560	552	555	-5.0	-0.89	8,000	11,739,322,368
[6904]	26/08/28	552	563	548	560	+7.0	+1.27	31,400	11,845,082,112
[6904]	26/08/27	553	559	551	553	-8.0	-1.43	10,400	11,697,018,880
[6904]	26/08/26	563	565	553	561	+1.0	+0.18	17,700	11,866,233,856
[6904]	26/08/25	560	562	557	560	-1.0	-0.18	8,000	11,845,082,112
[6904]	26/08/24	575	575	557	561	-11.0	-1.92	31,700	11,866,233,856
[6904]	26/08/21	566	574	563	572	+3.0	+0.53	17,400	12,098,905,088
[6904]	26/08/20	543	575	543	569	+25.0	+4.60	87,400	12,035,448,832
[6904]	26/08/19	554	560	541	544	-18.0	-3.20	49,000	11,506,651,136
[6904]	26/08/18	565	565	552	562	0	+0.00	60,200	11,887,385,600
[6904]	26/08/17	548	562	542	562	+22.0	+4.07	360,400	11,887,385,600
[6904]	26/08/14	540	540	540	540	+80.0	+17.39	87,700	11,422,043,136
[6904]	26/08/13	452	460	450	460	+8.0	+1.77	16,700	9,729,888,256
[6904]	26/08/12	450	452	450	452	+1.0	+0.22	3,300	9,560,673,280
[6904]	26/08/10	449	451	448	451	+2.0	+0.45	4,600	9,539,521,536
[6904]	26/08/07	449	452	449	449	-1.0	-0.22	4,600	9,497,217,024
[6904]	26/08/06	450	452	450	450	0	+0.00	3,400	9,518,369,792
[6904]	26/08/05	448	451	448	450	+1.0	+0.22	3,800	9,518,369,792
[6904]	26/08/04	450	450	448	449	-1.0	-0.22	2,400	9,497,217,024
[6904]	26/08/03	450	450	449	450	0	+0.00	2,900	9,518,369,792
[6904]	26/07/31	450	450	448	450	+1.0	+0.22	2,900	9,518,369,792
[6904]	26/07/30	451	451	448	449	-2.0	-0.44	4,800	9,497,217,024
[6904]	26/07/29	448	451	448	451	+3.0	+0.67	3,800	9,539,521,536
[6904]	26/07/28	448	450	448	448	0	+0.00	3,800	9,476,065,280
[6904]	26/07/27	448	450	448	448	0	+0.00	1,900	9,476,065,280
[6904]	26/07/24	449	450	447	448	-1.0	-0.22	3,100	9,476,065,280
[6904]	26/07/23	448	451	448	449	0	+0.00	5,200	9,497,217,024
[6904]	26/07/22	449	449	448	449	-1.0	-0.22	2,800	9,497,217,024
[6904]	26/07/21	449	450	448	450	+1.0	+0.22	4,500	9,518,369,792
[6904]	26/07/17	450	451	449	449	-2	-0.44	5,100	-
[6904]	26/07/16	449	451	449	451	+2	+0.45	2,200	-
[6904]	26/07/15	448	451	448	449	-1	-0.22	3,900	-
[6904]	26/07/14	448	451	448	450	+1	+0.22	3,800	-
[6904]	26/07/13	450	452	447	449	0	0.00	5,100	-
[6904]	26/07/10	451	451	445	449	-2	-0.44	12,800	-
[6904]	26/07/09	450	451	449	451	-1	-0.22	2,000	-
[6904]	26/07/08	450	452	450	452	+3	+0.67	2,900	-
[6904]	26/07/07	450	453	447	449	-1	-0.22	14,400	-
[6904]	26/07/06	447	450	447	450	+4	+0.90	5,500	-
[6904]	26/07/03	444	446	444	446	+1	+0.22	3,400	-
[6904]	26/07/02	445	447	444	445	0	0.00	4,400	-
[6904]	26/07/01	442	446	442	445	+1	+0.23	3,400	-
[6904]	26/06/30	445	446	443	444	-1	-0.22	4,300	-
[6904]	26/06/29	442	445	441	445	+3	+0.68	5,200	-
[6904]	26/06/26	441	443	441	442	+1	+0.23	3,100	-
[6904]	26/06/25	442	444	440	441	-1	-0.23	4,400	-
[6904]	26/06/24	441	442	440	442	+1	+0.23	3,100	-
[6904]	26/06/23	442	445	441	441	-3	-0.68	5,100	-
[6904]	26/06/22	442	445	442	444	+1	+0.23	4,000	-
[6904]	26/06/19	443	446	442	443	0	0.00	5,200	-
[6904]	26/06/18	444	445	442	443	0	0.00	4,000	-
[6904]	26/06/17	442	445	441	443	0	0.00	5,600	-
[6904]	26/06/16	441	443	441	443	-2	-0.45	5,200	-
[6904]	26/06/15	443	445	442	445	0	0.00	6,300	-
[6904]	26/06/12	450	450	441	445	-1	-0.22	14,300	-
[6904]	26/06/11	445	446	444	446	+1	+0.22	1,200	-
[6904]	26/06/10	444	445	443	445	0	0.00	3,200	-
[6904]	26/06/09	442	445	441	445	+2	+0.45	4,600	-
[6904]	26/06/08	441	443	440	443	+2	+0.45	4,500	-
[6904]	26/06/05	441	443	441	441	0	0.00	4,400	-
[6904]	26/06/04	443	444	441	441	-1	-0.23	2,700	-
[6904]	26/06/03	445	445	441	442	-2	-0.45	6,300	-
[6904]	26/06/02	445	446	441	444	-4	-0.89	12,800	-
[6904]	26/06/01	448	450	448	448	-1	-0.22	5,800	-
[6904]	26/05/29	451	451	448	449	+1	+0.22	4,600	-
[6904]	26/05/28	450	451	448	448	-2	-0.44	3,900	-
[6904]	26/05/27	451	451	449	450	-1	-0.22	3,000	-
[6904]	26/05/26	450	451	449	451	0	0.00	13,500	-
[6904]	26/05/25	451	453	450	451	-1	-0.22	5,700	-
[6904]	26/05/22	453	454	451	452	-1.0	-0.22	5,600	-
[6904]	26/05/21	453	456	452	453	0	+0.00	12,300	-
[6904]	26/05/20	454	455	453	453	-1.0	-0.22	6,100	-
[6904]	26/05/19	455	455	451	454	+4.0	+0.89	4,100	-
[6904]	26/05/18	454	454	450	450	-4.0	-0.88	12,300	-
[6904]	26/05/15	460	461	452	454	-7.0	-1.52	18,900	-
[6904]	26/05/14	461	463	460	461	-2.0	-0.43	17,900	-
[6904]	26/05/13	463	465	462	463	0	+0.00	5,100	-
[6904]	26/05/12	462	463	461	463	+2.0	+0.43	2,500	-
[6904]	26/05/11	463	465	461	461	-2.0	-0.43	3,400	-
[6904]	26/05/08	466	467	461	463	+2.0	+0.43	7,100	-
[6904]	26/05/07	463	465	461	461	-2.0	-0.43	3,500	-
[6904]	26/05/01	462	463	461	463	+1.0	+0.22	1,600	-
[6904]	26/04/30	465	470	462	462	-1.0	-0.22	11,100	-
[6904]	26/04/28	463	466	462	463	-1.0	-0.22	3,300	-
[6904]	26/04/27	465	465	464	464	0	0.00	4,700	-
[6904]	26/04/24	464	464	462	464	+3	+0.65	3,100	-
[6904]	26/04/23	462	463	461	461	-2	-0.43	2,100	-
[6904]	26/04/22	462	464	461	463	+1	+0.22	2,500	-
[6904]	26/04/21	464	465	462	462	-2	-0.43	11,900	-
[6904]	26/04/20	461	465	460	464	+3	+0.65	6,200	-
[6904]	26/04/17	460	463	460	461	+1	+0.22	1,900	-
[6904]	26/04/16	462	462	460	460	-1	-0.22	4,300	-
[6904]	26/04/15	464	464	461	461	-1	-0.22	1,400	-
[6904]	26/04/14	464	464	462	462	-2	-0.43	3,400	-
[6904]	26/04/13	461	466	461	464	0	0.00	6,600	-
[6904]	26/04/10	471	471	463	464	-7	-1.49	5,100	-
[6904]	26/04/09	471	471	467	471	0	0.00	3,300	-
[6904]	26/04/08	466	471	464	471	+5	+1.07	7,200	-
[6904]	26/04/07	466	470	464	466	0	0.00	2,500	-
[6904]	26/04/06	467	469	464	466	-1	-0.21	5,800	-
[6904]	26/04/03	463	470	463	467	+2	+0.43	3,900	-
[6904]	26/04/02	465	469	465	465	+1	+0.22	7,900	-
[6904]	26/04/01	465	465	460	464	+4	+0.87	7,300	-
[6904]	26/03/31	462	465	459	460	-1	-0.22	12,300	-
[6904]	26/03/30	469	469	461	461	-19	-3.96	10,700	-
[6904]	26/03/27	491	491	480	480	-9	-1.84	23,100	-
[6904]	26/03/26	489	492	488	489	0	0.00	7,600	-
[6904]	26/03/25	486	489	486	489	+3	+0.62	3,200	-
[6904]	26/03/24	490	490	485	486	+1	+0.21	6,600	-
[6904]	26/03/23	490	490	485	485	-10	-2.02	10,600	-
[6904]	26/03/19	489	495	486	495	0	0.00	5,900	-
[6904]	26/03/18	489	495	489	495	+6	+1.23	7,400	-
[6904]	26/03/17	488	493	486	489	-1	-0.20	6,100	-
[6904]	26/03/16	487	490	486	490	+4	+0.82	5,800	-
[6904]	26/03/13	485	489	485	486	-3	-0.61	6,000	-
[6904]	26/03/12	489	489	484	489	0	0.00	4,000	-
[6904]	26/03/11	489	491	488	489	0	0.00	5,400	-
[6904]	26/03/10	481	489	481	489	+11	+2.30	6,200	-
[6904]	26/03/09	480	480	477	478	-4	-0.83	12,000	-
[6904]	26/03/06	481	485	480	482	+2	+0.42	2,500	-
[6904]	26/03/05	485	485	480	480	+4	+0.84	4,800	-
[6904]	26/03/04	490	490	475	476	-14	-2.86	27,400	-
[6904]	26/03/03	495	498	490	490	-5	-1.01	5,600	-
[6904]	26/03/02	496	497	490	495	-4	-0.80	14,700	-
[6904]	26/02/27	498	503	497	499	+1	+0.20	7,900	-
[6904]	26/02/26	503	503	497	498	-2	-0.40	8,500	-
[6904]	26/02/25	498	500	494	500	+8	+1.63	15,000	-
[6904]	26/02/24	492	495	489	492	-2	-0.40	8,800	-
[6904]	26/02/20	489	498	488	494	+6	+1.23	14,900	-
[6904]	26/02/19	489	490	484	488	+6	+1.24	7,500	-
[6904]	26/02/18	485	487	482	482	+4	+0.84	14,200	-
[6904]	26/02/17	479	485	475	478	0	0.00	8,600	-
[6904]	26/02/16	487	487	475	478	-1	-0.21	20,100	-
[6904]	26/02/13	502	502	466	479	-33	-6.45	100,200	-
[6904]	26/02/12	494	512	490	512	+23	+4.70	72,100	-
[6904]	26/02/10	490	496	489	489	+1	+0.20	25,600	-
[6904]	26/02/09	486	489	486	488	+3	+0.62	8,300	-
[6904]	26/02/06	486	486	482	485	0	0.00	7,500	-
[6904]	26/02/05	482	485	482	485	+3	+0.62	3,800	-
[6904]	26/02/04	484	485	482	482	-2	-0.41	3,600	-
[6904]	26/02/03	484	485	483	484	+1	+0.21	3,600	-
[6904]	26/02/02	487	488	483	483	-4	-0.82	5,100	-
[6904]	26/01/30	481	487	481	487	+2	+0.41	4,200	-
[6904]	26/01/29	480	487	478	485	+4	+0.83	8,400	-
[6904]	26/01/28	484	484	481	481	-3	-0.62	7,000	-
[6904]	26/01/27	483	487	482	484	0	0.00	4,600	-
[6904]	26/01/26	492	492	483	484	-8	-1.63	19,400	-
[6904]	26/01/23	492	492	489	492	+2	+0.41	12,100	-
[6904]	26/01/22	490	490	487	490	+1	+0.20	5,600	-
[6904]	26/01/21	490	491	488	489	-1	-0.20	12,200	-
[6904]	26/01/20	490	490	485	490	+1	+0.20	9,100	-
[6904]	26/01/19	488	489	484	489	+1	+0.20	12,900	-
[6904]	26/01/16	483	488	480	488	+8	+1.67	27,100	-
[6904]	26/01/15	479	482	478	480	+3	+0.63	16,300	-
[6904]	26/01/14	477	480	477	477	+1	+0.21	4,600	-
[6904]	26/01/13	480	480	474	476	-1	-0.21	15,100	-
[6904]	26/01/09	470	477	470	477	+6	+1.27	12,300	-
[6904]	26/01/08	479	479	471	471	-5	-1.05	15,800	-
[6904]	26/01/07	480	480	475	476	-2	-0.42	9,700	-
[6904]	26/01/06	476	479	475	478	+7	+1.49	15,400	-
[6904]	26/01/05	465	475	465	471	+9	+1.95	22,100	-
[6904]	25/12/30	460	463	460	462	0	0.00	8,500	-
[6904]	25/12/29	462	467	461	462	+3	+0.65	22,600	-
[6904]	25/12/26	459	461	457	459	0	0.00	36,300	-
[6904]	25/12/25	457	459	456	459	+2	+0.44	20,900	-
[6904]	25/12/24	457	460	456	457	0	0.00	33,100	-
[6904]	25/12/23	457	459	456	457	+1	+0.22	20,100	-
[6904]	25/12/22	457	458	456	456	0	0.00	24,800	-
[6904]	25/12/19	456	457	455	456	0	0.00	14,400	-
[6904]	25/12/18	456	458	455	456	+1	+0.22	17,100	-
[6904]	25/12/17	456	457	455	455	0	0.00	19,200	-
[6904]	25/12/16	455	456	455	455	0	0.00	17,700	-
[6904]	25/12/15	455	457	455	455	-2	-0.44	16,300	-
[6904]	25/12/12	458	458	455	457	-1	-0.22	19,500	-
[6904]	25/12/11	460	460	458	458	-1	-0.22	11,800	-
[6904]	25/12/10	461	461	459	459	-1	-0.22	25,800	-
[6904]	25/12/09	461	462	460	460	-1	-0.22	13,800	-
[6904]	25/12/08	463	463	461	461	-1	-0.22	11,600	-
[6904]	25/12/05	462	463	461	462	-1	-0.22	9,900	-
[6904]	25/12/04	463	463	461	463	0	0.00	11,800	-
[6904]	25/12/03	461	463	461	463	+2	+0.43	7,100	-
[6904]	25/12/02	462	464	461	461	-1	-0.22	10,200	-
[6904]	25/12/01	464	464	462	462	-1	-0.22	9,500	-
[6904]	25/11/28	463	464	463	463	0	0.00	5,900	-
[6904]	25/11/27	463	464	463	463	0	0.00	8,100	-
[6904]	25/11/26	464	465	463	463	0	0.00	12,100	-
[6904]	25/11/25	464	465	463	463	-2	-0.43	6,600	-
[6904]	25/11/21	465	467	464	465	-2	-0.43	7,900	-
[6904]	25/11/20	464	467	464	467	0	0.00	7,300	-
[6904]	25/11/19	465	468	463	467	+4	+0.86	6,000	-
[6904]	25/11/18	467	468	463	463	-3	-0.64	10,800	-
[6904]	25/11/17	469	470	465	466	-2	-0.43	9,000	-
[6904]	25/11/14	476	476	467	468	-5	-1.06	12,000	-
[6904]	25/11/13	465	480	462	473	-23	-4.64	80,400	-
[6904]	25/11/12	480	496	479	496	+21	+4.42	37,200	-
[6904]	25/11/11	481	482	475	475	-6	-1.25	11,000	-
[6904]	25/11/10	475	481	475	481	+5	+1.05	16,700	-
[6904]	25/11/07	478	479	474	476	0	0.00	4,900	-
[6904]	25/11/06	477	478	471	476	0	0.00	6,900	-
[6904]	25/11/05	476	480	471	476	0	0.00	10,400	-
[6904]	25/11/04	470	477	469	476	+9	+1.93	11,200	-
[6904]	25/10/31	478	478	466	467	-8	-1.68	14,900	-
[6904]	25/10/30	470	475	470	475	+5	+1.06	6,700	-
[6904]	25/10/29	475	475	470	470	-5	-1.05	6,900	-
[6904]	25/10/28	476	476	473	475	0	0.00	7,900	-
[6904]	25/10/27	472	475	471	475	+4	+0.85	14,400	-
[6904]	25/10/24	468	473	468	471	+6	+1.29	20,800	-
[6904]	25/10/23	465	466	462	465	-1	-0.21	11,800	-
[6904]	25/10/22	466	467	465	466	+3	+0.65	8,100	-
[6904]	25/10/21	463	465	462	463	0	0.00	5,400	-
[6904]	25/10/20	464	465	461	463	0	0.00	6,800	-
[6904]	25/10/17	466	466	461	463	+1	+0.22	5,000	-
[6904]	25/10/16	463	465	462	462	-3	-0.65	3,200	-
[6904]	25/10/15	463	466	462	465	+2	+0.43	3,800	-
[6904]	25/10/14	463	467	461	463	0	0.00	7,800	-
[6904]	25/10/10	461	464	461	463	-1	-0.22	7,000	-
[6904]	25/10/09	461	470	461	464	+3	+0.65	15,400	-
[6904]	25/10/08	462	462	460	461	0	0.00	9,400	-
[6904]	25/10/07	462	463	461	461	0	0.00	8,200	-
[6904]	25/10/06	463	465	461	461	-1	-0.22	6,600	-
[6904]	25/10/03	463	464	461	462	-1	-0.22	5,000	-
[6904]	25/10/02	463	469	463	463	-2	-0.43	2,900	-
[6904]	25/10/01	469	470	465	465	-4	-0.85	9,000	-
[6904]	25/09/30	473	473	469	469	-4	-0.85	5,800	-
[6904]	25/09/29	470	474	470	473	0	0.00	3,700	-
[6904]	25/09/26	472	475	471	473	+1	+0.21	8,300	-
[6904]	25/09/25	472	474	471	472	-2	-0.42	2,600	-
[6904]	25/09/24	476	476	469	474	+6	+1.28	8,900	-
[6904]	25/09/22	472	473	468	468	-4	-0.85	14,100	-
[6904]	25/09/19	474	479	471	472	-1	-0.21	17,600	-
[6904]	25/09/18	467	473	465	473	+6	+1.28	16,900	-
[6904]	25/09/17	467	467	465	467	+1	+0.21	4,700	-
[6904]	25/09/16	468	468	466	466	-1	-0.21	5,100	-
[6904]	25/09/12	463	468	463	467	+2	+0.43	11,000	-
[6904]	25/09/11	468	468	463	465	-2	-0.43	12,200	-
[6904]	25/09/10	469	470	467	467	-2	-0.43	4,700	-
[6904]	25/09/09	469	471	468	469	-2	-0.42	6,000	-
[6904]	25/09/08	466	471	464	471	+2	+0.43	12,600	-
[6904]	25/09/05	467	469	464	469	+2	+0.43	7,300	-