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
[6955]	26/10/29	357	365	352	358	-23.0	-6.04	232,600	12,352,701,440
[6955]	26/10/28	385	388	381	381	0	+0.00	83,800	13,146,310,656
[6955]	26/10/27	377	383	377	381	+4.0	+1.06	35,700	13,146,310,656
[6955]	26/10/26	371	377	370	377	+3.0	+0.80	22,800	13,008,291,840
[6955]	26/10/23	385	385	369	374	-9.0	-2.35	107,200	12,904,777,728
[6955]	26/10/22	386	390	381	383	-3.0	-0.78	24,900	13,215,320,064
[6955]	26/10/21	383	390	382	386	+5.0	+1.31	28,000	13,318,834,176
[6955]	26/10/20	390	393	381	381	-10.0	-2.56	52,600	13,146,310,656
[6955]	26/10/19	392	394	384	391	-2.0	-0.51	49,900	13,491,357,696
[6955]	26/10/16	396	396	391	393	-2.0	-0.51	37,800	13,560,367,104
[6955]	26/10/15	405	405	393	395	-10.0	-2.47	68,600	13,629,377,536
[6955]	26/10/14	404	407	404	405	+1.0	+0.25	6,800	13,974,424,576
[6955]	26/10/13	403	407	401	404	+2.0	+0.50	19,100	13,939,919,872
[6955]	26/10/09	401	404	397	402	+2.0	+0.50	17,400	13,870,910,464
[6955]	26/10/08	405	407	400	400	-8.0	-1.96	43,800	13,801,901,056
[6955]	26/10/07	419	419	408	408	-9.0	-2.16	40,800	14,077,938,688
[6955]	26/10/06	407	417	407	417	+10.0	+2.46	57,000	14,388,482,048
[6955]	26/10/05	406	410	404	407	+2.0	+0.49	23,600	14,043,433,984
[6955]	26/10/02	409	411	403	405	0	+0.00	28,500	13,974,424,576
[6955]	26/10/01	406	411	404	405	-5.0	-1.22	27,100	13,974,424,576
[6955]	26/09/30	402	410	402	410	+8.0	+1.99	14,400	14,146,948,096
[6955]	26/09/29	409	409	400	402	-7.0	-1.71	40,300	13,870,910,464
[6955]	26/09/28	405	411	405	409	+1.0	+0.25	15,900	14,112,443,392
[6955]	26/09/25	408	412	406	408	0	+0.00	24,400	14,077,938,688
[6955]	26/09/24	408	414	405	408	-2.0	-0.49	83,300	14,077,938,688
[6955]	26/09/18	407	412	406	410	+3.0	+0.74	65,800	14,146,948,096
[6955]	26/09/17	405	410	403	407	+5.0	+1.24	48,200	14,043,433,984
[6955]	26/09/16	401	408	401	402	-1.0	-0.25	16,400	13,870,910,464
[6955]	26/09/15	403	407	400	403	-4.0	-0.98	41,200	13,905,415,168
[6955]	26/09/14	400	409	400	407	+7.0	+1.75	37,800	14,043,433,984
[6955]	26/09/11	402	403	397	400	-3.0	-0.74	34,300	13,801,901,056
[6955]	26/09/10	404	405	400	403	0	+0.00	48,200	13,905,415,168
[6955]	26/09/09	401	405	400	403	+2.0	+0.50	48,000	13,905,415,168
[6955]	26/09/08	415	415	401	401	-14.0	-3.37	54,300	13,836,405,760
[6955]	26/09/07	413	418	411	415	+4.0	+0.97	48,900	14,319,471,616
[6955]	26/09/04	408	414	407	411	+2.0	+0.49	53,900	14,181,452,800
[6955]	26/09/03	411	414	406	409	-2.0	-0.49	40,500	14,112,443,392
[6955]	26/09/02	423	423	408	411	-15.0	-3.52	112,600	14,181,452,800
[6955]	26/09/01	421	429	420	426	+3.0	+0.71	87,400	14,699,024,384
[6955]	26/08/31	417	429	411	423	+5.0	+1.20	103,500	14,595,510,272
[6955]	26/08/28	422	431	417	418	-4.0	-0.95	71,800	14,422,986,752
[6955]	26/08/27	407	422	403	422	+16.0	+3.94	131,500	14,561,005,568
[6955]	26/08/26	414	414	402	406	-4.0	-0.98	47,300	14,008,929,280
[6955]	26/08/25	401	411	396	410	+9.0	+2.24	67,900	14,146,948,096
[6955]	26/08/24	403	405	401	401	-2.0	-0.50	27,300	13,836,405,760
[6955]	26/08/21	407	407	401	403	-4.0	-0.98	33,400	13,905,415,168
[6955]	26/08/20	408	410	401	407	+4.0	+0.99	55,500	14,043,433,984
[6955]	26/08/19	412	412	401	403	-13.0	-3.12	99,400	13,905,415,168
[6955]	26/08/18	425	429	416	416	-7.0	-1.65	75,400	14,353,977,344
[6955]	26/08/17	419	429	417	423	+4.0	+0.95	105,400	14,595,510,272
[6955]	26/08/14	420	425	417	419	-2.0	-0.48	34,300	14,457,491,456
[6955]	26/08/13	413	424	410	421	+6.0	+1.45	78,900	14,526,500,864
[6955]	26/08/12	408	415	406	415	+6.0	+1.47	33,100	14,319,471,616
[6955]	26/08/10	415	415	407	409	-1.0	-0.24	48,700	14,112,443,392
[6955]	26/08/07	415	420	406	410	-1.0	-0.24	108,500	14,146,948,096
[6955]	26/08/06	401	415	400	411	+10.0	+2.49	101,600	14,181,452,800
[6955]	26/08/05	391	405	390	401	+12.0	+3.08	80,900	13,836,405,760
[6955]	26/08/04	386	394	384	389	+8.0	+2.10	91,300	13,422,348,288
[6955]	26/08/03	384	387	377	381	-9.0	-2.31	141,500	13,146,310,656
[6955]	26/07/31	392	399	377	390	0	+0.00	306,400	13,456,852,992
[6955]	26/07/30	379	394	375	390	+3.0	+0.78	217,900	13,456,852,992
[6955]	26/07/29	392	397	380	387	-5.0	-1.28	209,000	13,353,338,880
[6955]	26/07/28	410	410	389	392	-14.0	-3.45	178,700	13,525,862,400
[6955]	26/07/27	405	410	396	406	+3.0	+0.74	114,200	14,008,929,280
[6955]	26/07/24	415	415	396	403	-13.0	-3.12	154,800	13,905,415,168
[6955]	26/07/23	413	420	412	416	+2.0	+0.48	105,000	14,353,977,344
[6955]	26/07/22	411	425	409	414	+8.0	+1.97	130,200	14,284,966,912
[6955]	26/07/21	406	413	401	406	+2.0	+0.50	91,700	14,008,929,280
[6955]	26/07/17	409	411	396	404	-8	-1.94	274,900	-
[6955]	26/07/16	427	429	412	412	-19	-4.41	196,600	-
[6955]	26/07/15	432	434	422	431	+4	+0.94	74,500	-
[6955]	26/07/14	438	443	421	427	-11	-2.51	123,300	-
[6955]	26/07/13	441	449	434	438	+2	+0.46	86,400	-
[6955]	26/07/10	441	448	435	436	+6	+1.40	123,000	-
[6955]	26/07/09	432	435	428	430	+1	+0.23	78,200	-
[6955]	26/07/08	444	444	429	429	-22	-4.88	163,400	-
[6955]	26/07/07	452	457	443	451	-1	-0.22	142,500	-
[6955]	26/07/06	489	489	452	452	-31	-6.42	300,700	-
[6955]	26/07/03	498	499	478	483	-15	-3.01	174,300	-
[6955]	26/07/02	481	501	471	498	+14	+2.89	161,700	-
[6955]	26/07/01	488	502	482	484	-9	-1.83	85,000	-
[6955]	26/06/30	507	507	472	493	-6	-1.20	194,700	-
[6955]	26/06/29	503	510	485	499	+4	+0.81	114,300	-
[6955]	26/06/26	519	520	492	495	-28	-5.35	193,200	-
[6955]	26/06/25	527	535	513	523	+5	+0.97	137,500	-
[6955]	26/06/24	502	526	502	518	+2	+0.39	179,600	-
[6955]	26/06/23	539	560	506	516	-29	-5.32	466,100	-
[6955]	26/06/22	521	552	521	545	+32	+6.24	427,700	-
[6955]	26/06/19	510	521	504	513	0	0.00	184,000	-
[6955]	26/06/18	510	527	502	513	0	0.00	227,800	-
[6955]	26/06/17	502	536	488	513	+11	+2.19	397,100	-
[6955]	26/06/16	478	520	467	502	+24	+5.02	438,000	-
[6955]	26/06/15	517	517	471	478	-21	-4.21	394,700	-
[6955]	26/06/12	515	523	495	499	-6	-1.19	391,700	-
[6955]	26/06/11	506	517	488	505	-20	-3.81	407,300	-
[6955]	26/06/10	551	600	513	525	-59	-10.10	1,225,900	-
[6955]	26/06/09	660	673	558	584	-56	-8.75	2,514,300	-
[6955]	26/06/08	604	674	591	640	+66	+11.50	4,575,900	-
[6955]	26/06/05	495	574	488	574	+80	+16.19	979,300	-
[6955]	26/06/04	489	549	481	494	-9	-1.79	1,712,300	-
[6955]	26/06/03	469	517	453	503	+66	+15.10	1,925,800	-
[6955]	26/06/02	431	470	426	437	+14	+3.31	625,300	-
[6955]	26/06/01	427	434	420	423	+1	+0.24	75,000	-
[6955]	26/05/29	451	451	422	422	-27	-6.01	133,500	-
[6955]	26/05/28	432	452	422	449	+17	+3.94	178,600	-
[6955]	26/05/27	411	434	407	432	+25	+6.14	95,000	-
[6955]	26/05/26	402	410	399	407	+4	+0.99	71,100	-
[6955]	26/05/25	413	416	400	403	-11	-2.66	71,300	-
[6955]	26/05/22	407	418	407	414	+8.0	+1.97	48,000	-
[6955]	26/05/21	414	415	404	406	-4.0	-0.98	46,200	-
[6955]	26/05/20	416	420	402	410	-6.0	-1.44	68,100	-
[6955]	26/05/19	416	422	412	416	+1.0	+0.24	36,300	-
[6955]	26/05/18	418	418	410	415	-7.0	-1.66	40,300	-
[6955]	26/05/15	432	437	418	422	-7.0	-1.63	78,800	-
[6955]	26/05/14	426	434	420	429	+3.0	+0.70	60,900	-
[6955]	26/05/13	435	436	426	426	-7.0	-1.62	33,100	-
[6955]	26/05/12	432	442	430	433	+1.0	+0.23	55,200	-
[6955]	26/05/11	443	443	425	432	-11.0	-2.48	186,800	-
[6955]	26/05/08	455	459	433	443	-12.0	-2.64	209,000	-
[6955]	26/05/07	452	479	449	455	+27.0	+6.31	298,400	-
[6955]	26/05/01	432	434	425	428	-5.0	-1.15	45,000	-
[6955]	26/04/30	447	447	415	433	-14.0	-3.13	243,900	-
[6955]	26/04/28	454	454	445	447	-7.0	-1.54	57,500	-
[6955]	26/04/27	450	460	450	454	+4	+0.89	69,100	-
[6955]	26/04/24	451	456	450	450	0	0.00	32,900	-
[6955]	26/04/23	448	456	445	450	+2	+0.45	91,500	-
[6955]	26/04/22	450	450	442	448	-4	-0.88	51,900	-
[6955]	26/04/21	457	465	450	452	-4	-0.88	77,200	-
[6955]	26/04/20	453	462	448	456	+8	+1.79	60,700	-
[6955]	26/04/17	458	461	445	448	-15	-3.24	83,600	-
[6955]	26/04/16	452	469	450	463	+17	+3.81	77,100	-
[6955]	26/04/15	456	466	445	446	-11	-2.41	109,700	-
[6955]	26/04/14	457	460	452	457	+6	+1.33	73,800	-
[6955]	26/04/13	446	454	441	451	+3	+0.67	91,200	-
[6955]	26/04/10	470	484	447	448	-20	-4.27	138,700	-
[6955]	26/04/09	492	492	468	468	-18	-3.70	102,500	-
[6955]	26/04/08	484	491	478	486	+18	+3.85	128,800	-
[6955]	26/04/07	477	481	464	468	-9	-1.89	56,000	-
[6955]	26/04/06	477	491	474	477	+1	+0.21	70,400	-
[6955]	26/04/03	462	477	462	476	+16	+3.48	69,100	-
[6955]	26/04/02	478	486	459	460	-18	-3.77	97,600	-
[6955]	26/04/01	480	485	470	478	+10	+2.14	62,700	-
[6955]	26/03/31	469	483	463	468	-9	-1.89	93,100	-
[6955]	26/03/30	475	479	463	477	-6	-1.24	119,300	-
[6955]	26/03/27	486	491	476	483	-4	-0.82	59,700	-
[6955]	26/03/26	491	519	484	487	-3	-0.61	258,200	-
[6955]	26/03/25	484	496	484	490	+14	+2.94	128,900	-
[6955]	26/03/24	485	487	463	476	+5	+1.06	158,700	-
[6955]	26/03/23	493	506	462	471	-32	-6.36	442,500	-
[6955]	26/03/19	493	527	486	503	-19	-3.64	524,800	-
[6955]	26/03/18	526	542	506	522	-7	-1.32	1,334,200	-
[6955]	26/03/17	481	529	476	529	+80	+17.82	1,390,100	-
[6955]	26/03/16	449	454	447	449	0	0.00	34,000	-
[6955]	26/03/13	447	453	443	449	-6	-1.32	64,500	-
[6955]	26/03/12	457	460	446	455	-8	-1.73	106,100	-
[6955]	26/03/11	454	467	451	463	+14	+3.12	59,100	-
[6955]	26/03/10	440	452	432	449	+17	+3.94	71,600	-
[6955]	26/03/09	434	435	421	432	-26	-5.68	166,200	-
[6955]	26/03/06	472	476	454	458	-17	-3.58	113,100	-
[6955]	26/03/05	471	487	466	475	+20	+4.40	164,500	-
[6955]	26/03/04	462	476	441	455	-21	-4.41	300,300	-
[6955]	26/03/03	477	504	469	476	-3	-0.63	292,900	-
[6955]	26/03/02	488	488	465	479	-15	-3.04	341,800	-
[6955]	26/02/27	452	497	452	494	+41	+9.05	422,300	-
[6955]	26/02/26	448	459	446	453	+4	+0.89	240,700	-
[6955]	26/02/25	445	452	438	449	+7	+1.58	85,000	-
[6955]	26/02/24	437	447	429	442	0	0.00	116,600	-
[6955]	26/02/20	454	454	434	442	-14	-3.07	158,000	-
[6955]	26/02/19	433	460	424	456	+28	+6.54	281,000	-
[6955]	26/02/18	415	430	413	428	+13	+3.13	106,800	-
[6955]	26/02/17	408	419	403	415	+10	+2.47	88,500	-
[6955]	26/02/16	399	407	397	405	+10	+2.53	53,300	-
[6955]	26/02/13	408	410	393	395	-12	-2.95	80,300	-
[6955]	26/02/12	410	411	404	407	-3	-0.73	78,400	-
[6955]	26/02/10	410	416	408	410	-2	-0.49	57,400	-
[6955]	26/02/09	415	417	407	412	+8	+1.98	96,100	-
[6955]	26/02/06	401	406	390	404	+1	+0.25	124,200	-
[6955]	26/02/05	409	413	403	403	-6	-1.47	72,700	-
[6955]	26/02/04	408	415	404	409	0	0.00	78,500	-
[6955]	26/02/03	396	410	395	409	+12	+3.02	109,300	-
[6955]	26/02/02	390	406	387	397	+11	+2.85	101,700	-
[6955]	26/01/30	376	386	371	386	+8	+2.12	58,900	-
[6955]	26/01/29	385	393	375	378	-25	-6.20	257,100	-
[6955]	26/01/28	414	416	399	403	-13	-3.13	187,600	-
[6955]	26/01/27	415	416	402	416	+1	+0.24	148,300	-
[6955]	26/01/26	439	439	411	415	-12	-2.81	173,500	-
[6955]	26/01/23	433	433	416	427	-3	-0.70	200,300	-
[6955]	26/01/22	396	438	396	430	+38	+9.69	621,500	-
[6955]	26/01/21	395	397	387	392	-8	-2.00	108,800	-
[6955]	26/01/20	407	408	396	400	-2	-0.50	107,400	-
[6955]	26/01/19	396	415	389	402	+12	+3.08	216,600	-
[6955]	26/01/16	399	399	390	390	0	0.00	80,600	-
[6955]	26/01/15	378	394	376	390	+14	+3.72	148,900	-
[6955]	26/01/14	371	378	370	376	+4	+1.08	51,200	-
[6955]	26/01/13	374	375	368	372	-2	-0.53	104,400	-
[6955]	26/01/09	380	380	373	374	+1	+0.27	80,700	-
[6955]	26/01/08	385	386	373	373	-13	-3.37	146,400	-
[6955]	26/01/07	357	398	356	386	+31	+8.73	506,800	-
[6955]	26/01/06	352	357	352	355	+4	+1.14	31,000	-
[6955]	26/01/05	351	356	351	351	0	0.00	61,200	-
[6955]	25/12/30	348	351	346	351	+3	+0.86	27,500	-
[6955]	25/12/29	343	351	343	348	+3	+0.87	111,300	-
[6955]	25/12/26	346	350	345	345	-2	-0.58	82,300	-
[6955]	25/12/25	346	350	344	347	+2	+0.58	99,100	-
[6955]	25/12/24	344	348	344	345	-1	-0.29	98,100	-
[6955]	25/12/23	347	351	345	346	-1	-0.29	85,500	-
[6955]	25/12/22	350	351	346	347	-4	-1.14	56,100	-
[6955]	25/12/19	349	352	346	351	+3	+0.86	68,400	-
[6955]	25/12/18	350	352	347	348	-2	-0.57	38,700	-
[6955]	25/12/17	353	354	347	350	-3	-0.85	65,300	-
[6955]	25/12/16	354	354	353	353	-2	-0.56	29,200	-
[6955]	25/12/15	355	357	353	355	+1	+0.28	33,500	-
[6955]	25/12/12	358	358	353	354	0	0.00	61,600	-
[6955]	25/12/11	360	360	353	354	-5	-1.39	36,800	-
[6955]	25/12/10	356	359	355	359	+5	+1.41	52,200	-
[6955]	25/12/09	356	356	353	354	0	0.00	33,300	-
[6955]	25/12/08	356	359	353	354	-2	-0.56	62,700	-
[6955]	25/12/05	356	357	354	356	0	0.00	25,300	-
[6955]	25/12/04	355	358	355	356	0	0.00	29,700	-
[6955]	25/12/03	356	358	355	356	0	0.00	28,100	-
[6955]	25/12/02	367	367	356	356	-6	-1.66	54,100	-
[6955]	25/12/01	363	370	362	362	+3	+0.84	73,000	-
[6955]	25/11/28	360	362	355	359	+1	+0.28	38,100	-
[6955]	25/11/27	345	360	345	358	+15	+4.37	135,000	-
[6955]	25/11/26	342	346	340	343	0	0.00	34,400	-
[6955]	25/11/25	344	347	342	343	0	0.00	31,400	-
[6955]	25/11/21	345	346	342	343	-2	-0.58	30,400	-
[6955]	25/11/20	348	349	345	345	-3	-0.86	26,800	-
[6955]	25/11/19	353	353	345	348	-4	-1.14	25,400	-
[6955]	25/11/18	347	353	344	352	+3	+0.86	50,900	-
[6955]	25/11/17	353	353	347	349	-3	-0.85	52,900	-
[6955]	25/11/14	352	357	351	352	-5	-1.40	30,400	-
[6955]	25/11/13	360	360	356	357	-3	-0.83	17,200	-
[6955]	25/11/12	352	360	351	360	+7	+1.98	39,000	-
[6955]	25/11/11	363	363	352	353	-7	-1.94	54,500	-
[6955]	25/11/10	355	362	355	360	+5	+1.41	67,400	-
[6955]	25/11/07	359	359	354	355	-5	-1.39	66,400	-
[6955]	25/11/06	370	370	360	360	-3	-0.83	34,000	-
[6955]	25/11/05	371	371	360	363	-7	-1.89	57,900	-
[6955]	25/11/04	370	372	366	370	+2	+0.54	53,600	-
[6955]	25/10/31	362	369	362	368	+1	+0.27	44,400	-
[6955]	25/10/30	359	367	358	367	0	0.00	100,100	-
[6955]	25/10/29	376	378	366	367	-11	-2.91	139,500	-
[6955]	25/10/28	389	389	378	378	-7	-1.82	62,100	-
[6955]	25/10/27	382	390	382	385	+5	+1.32	59,600	-
[6955]	25/10/24	385	386	380	380	-1	-0.26	36,500	-
[6955]	25/10/23	381	386	379	381	-1	-0.26	41,500	-
[6955]	25/10/22	385	385	380	382	-2	-0.52	39,500	-
[6955]	25/10/21	376	384	376	384	+10	+2.67	78,800	-
[6955]	25/10/20	374	376	371	374	+5	+1.36	37,000	-
[6955]	25/10/17	377	377	368	369	-8	-2.12	31,900	-
[6955]	25/10/16	372	377	371	377	+3	+0.80	31,800	-
[6955]	25/10/15	364	376	364	374	+12	+3.31	39,300	-
[6955]	25/10/14	375	375	362	362	-13	-3.47	103,800	-
[6955]	25/10/10	379	379	374	375	-7	-1.83	58,600	-
[6955]	25/10/09	385	387	380	382	-1	-0.26	78,700	-
[6955]	25/10/08	384	389	383	383	-3	-0.78	46,800	-
[6955]	25/10/07	388	392	383	386	-3	-0.77	59,400	-
[6955]	25/10/06	386	390	380	389	+15	+4.01	105,700	-
[6955]	25/10/03	368	375	367	374	+5	+1.36	43,000	-
[6955]	25/10/02	374	375	368	369	-2	-0.54	51,100	-
[6955]	25/10/01	378	378	371	371	-7	-1.85	61,000	-
[6955]	25/09/30	381	381	378	378	-3	-0.79	47,100	-
[6955]	25/09/29	386	386	380	381	-7	-1.80	64,500	-
[6955]	25/09/26	391	392	388	388	-2	-0.51	40,600	-
[6955]	25/09/25	387	392	387	390	+3	+0.78	35,900	-
[6955]	25/09/24	390	392	386	387	-1	-0.26	52,900	-
[6955]	25/09/22	390	392	385	388	-3	-0.77	59,600	-
[6955]	25/09/19	394	394	381	391	-4	-1.01	531,900	-
[6955]	25/09/18	398	399	393	395	-3	-0.75	58,700	-
[6955]	25/09/17	402	405	397	398	-6	-1.49	68,600	-
[6955]	25/09/16	393	407	393	404	+10	+2.54	257,800	-
[6955]	25/09/12	395	398	390	394	-3	-0.76	92,900	-
[6955]	25/09/11	394	400	393	397	+1	+0.25	114,300	-
[6955]	25/09/10	395	399	390	396	+1	+0.25	107,200	-
[6955]	25/09/09	398	402	395	395	-3	-0.75	90,900	-
[6955]	25/09/08	401	404	398	398	-3	-0.75	86,100	-
[6955]	25/09/05	403	404	400	401	-4	-0.99	66,500	-