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
[6926]	26/10/29	189	189	187	189	0	+0.00	7,200	4,230,530,560
[6926]	26/10/28	191	191	189	189	-2.0	-1.05	7,200	4,230,530,560
[6926]	26/10/27	189	191	189	191	+3.0	+1.60	10,600	4,275,298,048
[6926]	26/10/26	189	190	188	188	-1.0	-0.53	10,600	4,208,146,944
[6926]	26/10/23	189	190	189	189	-2.0	-1.05	11,800	4,230,530,560
[6926]	26/10/22	190	191	189	191	+2.0	+1.06	13,300	4,275,298,048
[6926]	26/10/21	191	193	189	189	-2.0	-1.05	18,400	4,230,530,560
[6926]	26/10/20	193	194	190	191	-2.0	-1.04	8,900	4,275,298,048
[6926]	26/10/19	194	194	192	193	0	+0.00	23,200	4,320,065,536
[6926]	26/10/16	192	193	191	193	+2.0	+1.05	4,500	4,320,065,536
[6926]	26/10/15	191	192	190	191	-2.0	-1.04	5,300	4,275,298,048
[6926]	26/10/14	192	194	191	193	+2.0	+1.05	5,900	4,320,065,536
[6926]	26/10/13	193	193	191	191	-1.0	-0.52	8,900	4,275,298,048
[6926]	26/10/09	193	196	192	192	-2.0	-1.03	7,500	4,297,681,920
[6926]	26/10/08	195	195	193	194	-2.0	-1.02	4,800	4,342,449,664
[6926]	26/10/07	198	198	195	196	-2.0	-1.01	3,400	4,387,216,896
[6926]	26/10/06	192	198	192	198	+6.0	+3.12	6,000	4,431,984,640
[6926]	26/10/05	198	198	192	192	-6.0	-3.03	19,600	4,297,681,920
[6926]	26/10/02	195	198	194	198	+1.0	+0.51	12,700	4,431,984,640
[6926]	26/10/01	197	197	194	197	+2.0	+1.03	8,300	4,409,600,512
[6926]	26/09/30	193	203	192	195	+5.0	+2.63	51,300	4,364,833,280
[6926]	26/09/29	193	193	190	190	-2.0	-1.04	20,000	4,252,914,432
[6926]	26/09/28	193	193	192	192	0	+0.00	7,400	4,297,681,920
[6926]	26/09/25	190	193	190	192	+1.0	+0.52	9,900	4,297,681,920
[6926]	26/09/24	190	193	190	191	0	+0.00	24,700	4,275,298,048
[6926]	26/09/18	191	194	190	191	0	+0.00	12,300	4,275,298,048
[6926]	26/09/17	189	193	189	191	0	+0.00	11,000	4,275,298,048
[6926]	26/09/16	191	195	191	191	0	+0.00	9,300	4,275,298,048
[6926]	26/09/15	192	193	191	191	-1.0	-0.52	4,000	4,275,298,048
[6926]	26/09/14	193	196	192	192	0	+0.00	5,500	4,297,681,920
[6926]	26/09/11	192	195	192	192	-1.0	-0.52	5,600	4,297,681,920
[6926]	26/09/10	193	194	192	193	0	+0.00	4,800	4,320,065,536
[6926]	26/09/09	195	198	193	193	-2.0	-1.03	17,400	4,320,065,536
[6926]	26/09/08	192	195	192	195	+3.0	+1.56	10,800	4,364,833,280
[6926]	26/09/07	195	195	192	192	-1.0	-0.52	10,000	4,297,681,920
[6926]	26/09/04	194	197	191	193	-1.0	-0.52	35,600	4,320,065,536
[6926]	26/09/03	191	195	191	194	+1.0	+0.52	19,700	4,342,449,664
[6926]	26/09/02	189	197	189	193	+4.0	+2.12	36,600	4,320,065,536
[6926]	26/09/01	191	191	189	189	-1.0	-0.53	9,500	4,230,530,560
[6926]	26/08/31	189	191	189	190	+1.0	+0.53	30,200	4,252,914,432
[6926]	26/08/28	190	190	188	189	+1.0	+0.53	11,300	4,230,530,560
[6926]	26/08/27	188	189	188	188	+1.0	+0.53	8,500	4,208,146,944
[6926]	26/08/26	188	189	187	187	-1.0	-0.53	9,300	4,185,763,072
[6926]	26/08/25	189	189	188	188	-1.0	-0.53	2,400	4,208,146,944
[6926]	26/08/24	186	190	186	189	+1.0	+0.53	27,800	4,230,530,560
[6926]	26/08/21	186	188	186	188	+2.0	+1.08	4,600	4,208,146,944
[6926]	26/08/20	186	189	185	186	0	+0.00	22,700	4,163,379,456
[6926]	26/08/19	189	189	186	186	-2.0	-1.06	19,100	4,163,379,456
[6926]	26/08/18	186	189	186	188	+2.0	+1.08	24,500	4,208,146,944
[6926]	26/08/17	185	187	185	186	0	+0.00	20,200	4,163,379,456
[6926]	26/08/14	186	187	185	186	0	+0.00	12,200	4,163,393,024
[6926]	26/08/13	186	186	184	186	+1.0	+0.54	14,800	4,163,393,024
[6926]	26/08/12	184	186	184	185	0	+0.00	10,200	4,141,009,408
[6926]	26/08/10	185	187	185	185	-1.0	-0.54	14,800	4,141,009,408
[6926]	26/08/07	190	190	184	186	-5.0	-2.62	36,600	4,163,393,024
[6926]	26/08/06	186	191	186	191	+3.0	+1.60	30,100	4,275,312,384
[6926]	26/08/05	186	188	186	188	+2.0	+1.08	20,400	4,208,160,768
[6926]	26/08/04	188	188	186	186	0	+0.00	11,700	4,163,393,024
[6926]	26/08/03	185	188	185	186	-1.0	-0.53	14,600	4,163,393,024
[6926]	26/07/31	185	187	185	187	+2.0	+1.08	7,200	4,185,776,896
[6926]	26/07/30	185	186	185	185	0	+0.00	3,500	4,141,009,408
[6926]	26/07/29	185	186	185	185	0	+0.00	5,100	4,141,009,408
[6926]	26/07/28	185	186	185	185	-1.0	-0.54	7,800	4,141,009,408
[6926]	26/07/27	186	187	186	186	-1.0	-0.53	8,100	4,163,393,024
[6926]	26/07/24	187	187	185	187	0	+0.00	17,900	4,185,776,896
[6926]	26/07/23	186	187	185	187	+1.0	+0.54	3,900	4,185,776,896
[6926]	26/07/22	184	187	184	186	-1.0	-0.53	8,100	4,163,393,024
[6926]	26/07/21	186	187	184	187	+3.0	+1.63	10,900	4,185,776,896
[6926]	26/07/17	187	187	183	184	-3	-1.60	29,200	-
[6926]	26/07/16	187	190	187	187	-2	-1.06	21,000	-
[6926]	26/07/15	188	189	187	189	+1	+0.53	5,700	-
[6926]	26/07/14	187	188	186	188	+1	+0.53	6,100	-
[6926]	26/07/13	188	188	185	187	0	0.00	9,500	-
[6926]	26/07/10	187	188	184	187	0	0.00	20,100	-
[6926]	26/07/09	185	188	185	187	+2	+1.08	7,400	-
[6926]	26/07/08	187	187	184	185	0	0.00	14,100	-
[6926]	26/07/07	186	188	185	185	-1	-0.54	12,600	-
[6926]	26/07/06	185	187	185	186	+1	+0.54	8,400	-
[6926]	26/07/03	186	189	185	185	0	0.00	20,400	-
[6926]	26/07/02	186	189	185	185	-2	-1.07	20,500	-
[6926]	26/07/01	189	190	186	187	0	0.00	33,200	-
[6926]	26/06/30	184	188	184	187	+2	+1.08	32,300	-
[6926]	26/06/29	186	186	182	185	+4	+2.21	29,800	-
[6926]	26/06/26	185	189	180	181	-4	-2.16	56,700	-
[6926]	26/06/25	189	189	184	185	+1	+0.54	21,700	-
[6926]	26/06/24	185	185	183	184	+3	+1.66	15,700	-
[6926]	26/06/23	182	183	181	181	-1	-0.55	30,300	-
[6926]	26/06/22	182	185	182	182	0	0.00	25,300	-
[6926]	26/06/19	185	186	182	182	-1	-0.55	25,600	-
[6926]	26/06/18	183	185	181	183	0	0.00	32,400	-
[6926]	26/06/17	184	187	183	183	-1	-0.54	41,400	-
[6926]	26/06/16	185	187	184	184	-1	-0.54	19,400	-
[6926]	26/06/15	185	188	184	185	+1	+0.54	20,700	-
[6926]	26/06/12	190	190	183	184	-2	-1.08	44,200	-
[6926]	26/06/11	185	188	185	186	-3	-1.59	24,100	-
[6926]	26/06/10	189	189	185	189	+4	+2.16	29,400	-
[6926]	26/06/09	190	190	185	185	-5	-2.63	26,300	-
[6926]	26/06/08	192	192	185	190	-8	-4.04	73,200	-
[6926]	26/06/05	196	200	194	198	-1	-0.50	45,600	-
[6926]	26/06/04	202	202	194	199	-3	-1.49	75,300	-
[6926]	26/06/03	207	214	197	202	-7	-3.35	155,800	-
[6926]	26/06/02	229	229	202	209	-20	-8.73	272,500	-
[6926]	26/06/01	220	238	209	229	-9	-3.78	1,001,600	-
[6926]	26/05/29	188	238	188	238	+50	+26.60	1,582,300	-
[6926]	26/05/28	189	189	187	188	-1	-0.53	4,700	-
[6926]	26/05/27	190	190	187	189	+2	+1.07	9,500	-
[6926]	26/05/26	185	187	184	187	-3	-1.58	40,000	-
[6926]	26/05/25	190	191	190	190	0	0.00	10,200	-
[6926]	26/05/22	190	190	189	190	0	+0.00	5,900	-
[6926]	26/05/21	192	192	189	190	-2.0	-1.04	7,700	-
[6926]	26/05/20	193	193	190	192	-1.0	-0.52	6,400	-
[6926]	26/05/19	196	196	191	193	-3.0	-1.53	8,200	-
[6926]	26/05/18	198	198	190	196	+5.0	+2.62	19,400	-
[6926]	26/05/15	194	194	188	191	-4.0	-2.05	24,300	-
[6926]	26/05/14	192	195	191	195	+3.0	+1.56	13,700	-
[6926]	26/05/13	191	193	190	192	+1.0	+0.52	5,100	-
[6926]	26/05/12	190	194	190	191	+1.0	+0.53	8,600	-
[6926]	26/05/11	191	193	190	190	-2.0	-1.04	10,900	-
[6926]	26/05/08	194	194	190	192	+1.0	+0.52	7,900	-
[6926]	26/05/07	190	191	190	191	+1.0	+0.53	11,200	-
[6926]	26/05/01	193	193	190	190	-3.0	-1.55	8,200	-
[6926]	26/04/30	190	193	190	193	+1.0	+0.52	9,000	-
[6926]	26/04/28	193	193	191	192	+1.0	+0.52	2,200	-
[6926]	26/04/27	194	194	191	191	+1	+0.53	9,300	-
[6926]	26/04/24	191	191	190	190	-1	-0.52	8,100	-
[6926]	26/04/23	192	192	190	191	+1	+0.53	3,400	-
[6926]	26/04/22	193	193	190	190	-2	-1.04	6,800	-
[6926]	26/04/21	192	192	191	192	-1	-0.52	3,800	-
[6926]	26/04/20	194	194	192	193	0	0.00	8,200	-
[6926]	26/04/17	192	193	192	193	-1	-0.52	10,000	-
[6926]	26/04/16	194	194	192	194	0	0.00	8,700	-
[6926]	26/04/15	190	195	190	194	+3	+1.57	13,100	-
[6926]	26/04/14	191	192	190	191	0	0.00	6,200	-
[6926]	26/04/13	191	194	190	191	+1	+0.53	19,000	-
[6926]	26/04/10	192	193	189	190	-2	-1.04	13,300	-
[6926]	26/04/09	196	196	190	192	-3	-1.54	16,500	-
[6926]	26/04/08	195	195	189	195	+2	+1.04	29,300	-
[6926]	26/04/07	191	200	190	193	+2	+1.05	47,100	-
[6926]	26/04/06	191	192	191	191	0	0.00	7,600	-
[6926]	26/04/03	191	193	190	191	0	0.00	7,700	-
[6926]	26/04/02	192	193	189	191	0	0.00	14,900	-
[6926]	26/04/01	191	191	190	191	+1	+0.53	18,400	-
[6926]	26/03/31	187	191	187	190	+2	+1.06	13,800	-
[6926]	26/03/30	178	191	177	188	-13	-6.47	66,500	-
[6926]	26/03/27	203	203	201	201	-2	-0.99	25,900	-
[6926]	26/03/26	201	203	201	203	+1	+0.50	12,100	-
[6926]	26/03/25	202	203	200	202	+1	+0.50	11,300	-
[6926]	26/03/24	202	202	200	201	+1	+0.50	11,900	-
[6926]	26/03/23	203	203	200	200	-2	-0.99	15,600	-
[6926]	26/03/19	204	204	202	202	-1	-0.49	10,800	-
[6926]	26/03/18	202	204	201	203	0	0.00	12,400	-
[6926]	26/03/17	202	203	202	203	+2	+1.00	20,700	-
[6926]	26/03/16	202	203	201	201	-2	-0.99	9,800	-
[6926]	26/03/13	202	203	202	203	-1	-0.49	9,100	-
[6926]	26/03/12	204	205	204	204	+1	+0.49	7,100	-
[6926]	26/03/11	205	205	203	203	-1	-0.49	9,000	-
[6926]	26/03/10	206	207	204	204	-1	-0.49	11,100	-
[6926]	26/03/09	204	205	202	205	0	0.00	16,700	-
[6926]	26/03/06	204	205	204	205	+1	+0.49	8,700	-
[6926]	26/03/05	204	204	202	204	+5	+2.51	11,700	-
[6926]	26/03/04	202	204	199	199	-3	-1.49	27,900	-
[6926]	26/03/03	205	206	202	202	-2	-0.98	31,800	-
[6926]	26/03/02	204	205	204	204	+1	+0.49	31,900	-
[6926]	26/02/27	201	203	200	203	+3	+1.50	29,600	-
[6926]	26/02/26	201	201	199	200	0	0.00	10,200	-
[6926]	26/02/25	199	200	199	200	+1	+0.50	13,600	-
[6926]	26/02/24	200	200	198	199	-1	-0.50	20,100	-
[6926]	26/02/20	200	200	198	200	0	0.00	26,900	-
[6926]	26/02/19	199	200	198	200	+1	+0.50	19,300	-
[6926]	26/02/18	198	199	197	199	+1	+0.51	8,500	-
[6926]	26/02/17	199	199	197	198	0	0.00	5,300	-
[6926]	26/02/16	198	199	197	198	0	0.00	7,600	-
[6926]	26/02/13	195	198	195	198	-1	-0.50	40,300	-
[6926]	26/02/12	199	200	198	199	0	0.00	27,600	-
[6926]	26/02/10	200	200	198	199	0	0.00	25,300	-
[6926]	26/02/09	199	200	198	199	+1	+0.51	12,900	-
[6926]	26/02/06	200	200	198	198	-1	-0.50	5,200	-
[6926]	26/02/05	199	199	198	199	0	0.00	4,500	-
[6926]	26/02/04	199	199	198	199	+2	+1.02	3,300	-
[6926]	26/02/03	198	199	197	197	-1	-0.51	9,200	-
[6926]	26/02/02	199	199	197	198	0	0.00	15,600	-
[6926]	26/01/30	194	198	194	198	+3	+1.54	8,800	-
[6926]	26/01/29	196	196	195	195	-1	-0.51	6,400	-
[6926]	26/01/28	199	199	193	196	0	0.00	37,100	-
[6926]	26/01/27	200	200	195	196	-2	-1.01	32,100	-
[6926]	26/01/26	197	200	197	198	+1	+0.51	29,200	-
[6926]	26/01/23	196	198	196	197	-1	-0.51	25,500	-
[6926]	26/01/22	199	199	197	198	0	0.00	11,400	-
[6926]	26/01/21	199	200	198	198	-1	-0.50	12,200	-
[6926]	26/01/20	200	201	199	199	-1	-0.50	9,800	-
[6926]	26/01/19	198	200	198	200	+2	+1.01	53,000	-
[6926]	26/01/16	196	198	196	198	+2	+1.02	11,000	-
[6926]	26/01/15	195	197	195	196	0	0.00	13,500	-
[6926]	26/01/14	195	196	194	196	+1	+0.51	26,200	-
[6926]	26/01/13	198	198	195	195	-1	-0.51	18,600	-
[6926]	26/01/09	197	198	195	196	-1	-0.51	25,300	-
[6926]	26/01/08	199	199	196	197	-1	-0.51	14,900	-
[6926]	26/01/07	197	198	196	198	0	0.00	17,600	-
[6926]	26/01/06	199	199	196	198	0	0.00	34,200	-
[6926]	26/01/05	194	198	194	198	+5	+2.59	31,800	-
[6926]	25/12/30	192	193	192	193	+2	+1.05	10,500	-
[6926]	25/12/29	190	193	188	191	+3	+1.60	29,900	-
[6926]	25/12/26	187	189	186	188	0	0.00	42,700	-
[6926]	25/12/25	185	190	184	188	+4	+2.17	97,800	-
[6926]	25/12/24	186	186	184	184	-2	-1.08	84,600	-
[6926]	25/12/23	189	189	186	186	-3	-1.59	89,300	-
[6926]	25/12/22	191	191	189	189	-2	-1.05	88,900	-
[6926]	25/12/19	192	192	190	191	-1	-0.52	60,500	-
[6926]	25/12/18	192	193	190	192	0	0.00	58,500	-
[6926]	25/12/17	194	195	192	192	-1	-0.52	33,700	-
[6926]	25/12/16	195	196	193	193	-2	-1.03	55,100	-
[6926]	25/12/15	196	197	195	195	-1	-0.51	48,700	-
[6926]	25/12/12	198	199	195	196	-2	-1.01	44,200	-
[6926]	25/12/11	198	199	197	198	0	0.00	26,700	-
[6926]	25/12/10	199	199	198	198	0	0.00	29,000	-
[6926]	25/12/09	199	199	198	198	0	0.00	24,400	-
[6926]	25/12/08	198	199	198	198	0	0.00	35,500	-
[6926]	25/12/05	200	200	198	198	-1	-0.50	21,700	-
[6926]	25/12/04	199	199	198	199	+1	+0.51	22,200	-
[6926]	25/12/03	200	200	198	198	-1	-0.50	13,200	-
[6926]	25/12/02	200	200	198	199	0	0.00	27,100	-
[6926]	25/12/01	200	200	199	199	-1	-0.50	20,300	-
[6926]	25/11/28	200	200	199	200	0	0.00	18,100	-
[6926]	25/11/27	201	201	199	200	-1	-0.50	20,900	-
[6926]	25/11/26	200	201	199	201	+1	+0.50	35,200	-
[6926]	25/11/25	199	200	199	200	0	0.00	24,500	-
[6926]	25/11/21	199	200	199	200	+1	+0.50	12,600	-
[6926]	25/11/20	200	200	199	199	0	0.00	21,000	-
[6926]	25/11/19	201	201	199	199	-2	-1.00	17,000	-
[6926]	25/11/18	200	201	199	201	+1	+0.50	15,900	-
[6926]	25/11/17	201	201	200	200	0	0.00	8,400	-
[6926]	25/11/14	201	202	199	200	-3	-1.48	56,400	-
[6926]	25/11/13	202	203	201	203	+1	+0.50	14,000	-
[6926]	25/11/12	202	202	201	202	0	0.00	13,200	-
[6926]	25/11/11	201	203	201	202	0	0.00	7,500	-
[6926]	25/11/10	202	203	201	202	0	0.00	10,600	-
[6926]	25/11/07	202	203	202	202	-1	-0.49	14,200	-
[6926]	25/11/06	203	203	202	203	0	0.00	3,800	-
[6926]	25/11/05	202	203	202	203	0	0.00	11,700	-
[6926]	25/11/04	204	205	202	203	-2	-0.98	19,200	-
[6926]	25/10/31	204	205	203	205	+1	+0.49	9,800	-
[6926]	25/10/30	203	204	203	204	0	0.00	8,600	-
[6926]	25/10/29	204	205	204	204	-1	-0.49	9,200	-
[6926]	25/10/28	206	206	204	205	-1	-0.49	4,600	-
[6926]	25/10/27	205	206	205	206	+2	+0.98	28,100	-
[6926]	25/10/24	205	205	203	204	+1	+0.49	26,400	-
[6926]	25/10/23	203	205	203	203	0	0.00	7,500	-
[6926]	25/10/22	205	205	203	203	0	0.00	9,900	-
[6926]	25/10/21	205	205	202	203	-1	-0.49	17,800	-
[6926]	25/10/20	205	205	202	204	0	0.00	13,500	-
[6926]	25/10/17	203	204	203	204	0	0.00	4,600	-
[6926]	25/10/16	204	204	203	204	0	0.00	7,600	-
[6926]	25/10/15	204	204	203	204	-1	-0.49	3,400	-
[6926]	25/10/14	205	205	202	205	0	0.00	26,800	-
[6926]	25/10/10	205	206	204	205	0	0.00	5,800	-
[6926]	25/10/09	205	206	204	205	0	0.00	9,300	-
[6926]	25/10/08	207	207	205	205	-1	-0.49	6,100	-
[6926]	25/10/07	204	206	204	206	0	0.00	15,400	-
[6926]	25/10/06	207	207	205	206	0	0.00	25,400	-
[6926]	25/10/03	205	206	204	206	0	0.00	7,600	-
[6926]	25/10/02	205	206	204	206	+1	+0.49	10,500	-
[6926]	25/10/01	207	208	205	205	-1	-0.49	20,900	-
[6926]	25/09/30	206	206	204	206	+1	+0.49	10,800	-
[6926]	25/09/29	203	207	203	205	-2	-0.97	24,800	-
[6926]	25/09/26	206	208	205	207	+1	+0.49	10,100	-
[6926]	25/09/25	208	208	205	206	0	0.00	20,700	-
[6926]	25/09/24	207	208	206	206	-2	-0.96	11,600	-
[6926]	25/09/22	206	208	206	208	+2	+0.97	8,900	-
[6926]	25/09/19	208	208	205	206	-2	-0.96	26,400	-
[6926]	25/09/18	207	208	206	208	+1	+0.48	12,700	-
[6926]	25/09/17	208	208	207	207	0	0.00	7,400	-
[6926]	25/09/16	206	207	206	207	+1	+0.49	23,700	-
[6926]	25/09/12	205	208	205	206	+1	+0.49	12,100	-
[6926]	25/09/11	207	207	205	205	-1	-0.49	22,500	-
[6926]	25/09/10	206	207	206	206	0	0.00	8,800	-
[6926]	25/09/09	207	208	206	206	-2	-0.96	11,300	-
[6926]	25/09/08	208	209	207	208	0	0.00	8,600	-
[6926]	25/09/05	209	209	208	208	0	0.00	12,400	-