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
[6958]	26/10/29	762	766	727	745	-15.0	-1.97	1,482,200	53,113,159,680
[6958]	26/10/28	769	769	746	760	+10.0	+1.33	501,100	54,182,551,552
[6958]	26/10/27	761	766	746	750	+11.0	+1.49	461,500	53,469,622,272
[6958]	26/10/26	738	757	735	739	-5.0	-0.67	463,400	52,685,402,112
[6958]	26/10/23	738	749	719	744	-9.0	-1.20	1,129,200	53,041,868,800
[6958]	26/10/22	776	781	746	753	-23.0	-2.96	825,800	53,683,503,104
[6958]	26/10/21	780	786	769	776	+22.0	+2.92	398,800	55,323,238,400
[6958]	26/10/20	785	785	748	754	-31.0	-3.95	1,027,500	53,754,793,984
[6958]	26/10/19	748	785	744	785	+7.0	+0.90	495,700	55,964,872,704
[6958]	26/10/16	788	793	770	778	+4.0	+0.52	595,100	55,465,824,256
[6958]	26/10/15	802	809	772	774	-50.0	-6.07	1,575,100	55,180,652,544
[6958]	26/10/14	820	848	817	824	+1.0	+0.12	485,000	58,745,294,848
[6958]	26/10/13	811	827	803	823	+7.0	+0.86	635,000	58,673,999,872
[6958]	26/10/09	797	821	797	816	+4.0	+0.49	601,200	58,174,951,424
[6958]	26/10/08	812	825	805	812	-13.0	-1.58	1,091,400	57,889,779,712
[6958]	26/10/07	831	845	817	825	-6.0	-0.72	651,600	58,816,585,728
[6958]	26/10/06	804	836	794	831	+42.0	+5.32	1,472,400	59,244,343,296
[6958]	26/10/05	802	808	778	789	+1.0	+0.13	961,900	56,250,044,416
[6958]	26/10/02	787	806	783	788	-10.0	-1.25	506,700	56,178,753,536
[6958]	26/10/01	790	802	782	798	+6.0	+0.76	566,200	56,891,678,720
[6958]	26/09/30	799	803	779	792	+8.0	+1.02	530,900	56,463,921,152
[6958]	26/09/29	788	797	771	784	-6.0	-0.76	541,300	55,893,581,824
[6958]	26/09/28	810	823	790	790	-5.0	-0.63	620,600	56,321,335,296
[6958]	26/09/25	793	806	789	795	-9.0	-1.12	653,700	56,677,801,984
[6958]	26/09/24	777	807	777	804	+39.0	+5.10	890,400	57,319,436,288
[6958]	26/09/18	783	786	757	765	-9.0	-1.16	610,500	54,539,018,240
[6958]	26/09/17	770	780	765	774	+12.0	+1.57	438,800	55,180,652,544
[6958]	26/09/16	731	765	731	762	+25.0	+3.39	455,000	54,325,137,408
[6958]	26/09/15	719	744	719	737	+3.0	+0.41	380,900	52,542,816,256
[6958]	26/09/14	706	739	705	734	+15.0	+2.09	505,700	52,328,939,520
[6958]	26/09/11	702	719	698	719	-13.0	-1.78	588,500	51,259,547,648
[6958]	26/09/10	725	733	716	732	+8.0	+1.10	444,000	52,186,353,664
[6958]	26/09/09	731	744	718	724	+8.0	+1.12	787,900	51,616,010,240
[6958]	26/09/08	750	760	708	716	-39.0	-5.17	1,431,400	51,045,666,816
[6958]	26/09/07	770	781	749	755	-15.0	-1.95	952,800	53,826,088,960
[6958]	26/09/04	768	774	753	770	+3.0	+0.39	515,800	54,895,480,832
[6958]	26/09/03	788	800	744	767	-21.0	-2.66	1,313,400	54,681,604,096
[6958]	26/09/02	769	805	760	788	+1.0	+0.13	1,157,700	56,178,753,536
[6958]	26/09/01	756	793	739	787	+26.0	+3.42	940,600	56,107,458,560
[6958]	26/08/31	749	770	737	761	-7.0	-0.91	648,900	54,253,846,528
[6958]	26/08/28	787	802	762	768	-15.0	-1.92	1,875,000	54,752,894,976
[6958]	26/08/27	790	810	774	783	+5.0	+0.64	1,602,400	55,822,286,848
[6958]	26/08/26	773	795	758	778	+28.0	+3.73	1,344,900	55,465,824,256
[6958]	26/08/25	701	751	698	750	+53.0	+7.60	857,700	53,469,622,272
[6958]	26/08/24	715	719	696	697	-25.0	-3.46	491,600	49,691,103,232
[6958]	26/08/21	715	725	709	722	-8.0	-1.10	382,100	51,473,424,384
[6958]	26/08/20	719	735	712	730	+14.0	+1.96	564,700	52,043,767,808
[6958]	26/08/19	747	748	714	716	-46.0	-6.04	1,009,100	51,045,666,816
[6958]	26/08/18	772	807	759	762	-16.0	-2.06	775,200	54,325,137,408
[6958]	26/08/17	783	793	769	778	-5.0	-0.64	816,500	55,465,824,256
[6958]	26/08/14	762	794	754	783	+21.0	+2.76	870,600	55,822,286,848
[6958]	26/08/13	759	774	747	762	+18.0	+2.42	827,300	54,325,137,408
[6958]	26/08/12	720	760	717	744	+25.0	+3.48	1,346,800	53,041,868,800
[6958]	26/08/10	712	745	712	719	+16.0	+2.28	776,400	51,259,547,648
[6958]	26/08/07	711	715	677	703	-10.0	-1.40	1,005,600	50,118,860,800
[6958]	26/08/06	709	747	697	713	+43.0	+6.42	1,597,500	50,831,790,080
[6958]	26/08/05	657	676	653	670	+27.0	+4.20	837,400	47,766,196,224
[6958]	26/08/04	639	656	625	643	+13.0	+2.06	1,492,800	45,841,289,216
[6958]	26/08/03	627	634	613	630	0	+0.00	603,700	44,914,483,200
[6958]	26/07/31	615	635	596	630	+45.0	+7.69	1,079,900	44,914,483,200
[6958]	26/07/30	575	597	564	585	+7.0	+1.21	743,800	41,706,307,584
[6958]	26/07/29	606	612	565	578	-29.0	-4.78	1,633,200	41,207,255,040
[6958]	26/07/28	627	628	601	607	-30.0	-4.71	774,600	43,274,747,904
[6958]	26/07/27	643	643	620	637	+1.0	+0.16	475,200	45,413,535,744
[6958]	26/07/24	639	645	629	636	-12.0	-1.85	351,700	45,342,240,768
[6958]	26/07/23	650	660	645	648	-4.0	-0.61	361,700	46,197,755,904
[6958]	26/07/22	648	663	644	652	+9.0	+1.40	509,100	46,482,927,616
[6958]	26/07/21	637	646	627	643	+16.0	+2.55	497,100	45,841,289,216
[6958]	26/07/17	649	652	608	627	-41	-6.14	970,200	-
[6958]	26/07/16	673	680	662	668	-19	-2.77	539,900	-
[6958]	26/07/15	658	688	651	687	+35	+5.37	528,300	-
[6958]	26/07/14	643	656	632	652	+7	+1.09	653,500	-
[6958]	26/07/13	660	668	637	645	-12	-1.83	732,400	-
[6958]	26/07/10	640	676	640	657	+29	+4.62	1,005,000	-
[6958]	26/07/09	620	639	619	628	+25	+4.15	876,900	-
[6958]	26/07/08	601	621	601	603	-8	-1.31	693,700	-
[6958]	26/07/07	629	651	607	611	-23	-3.63	1,429,500	-
[6958]	26/07/06	653	659	627	634	-29	-4.37	756,900	-
[6958]	26/07/03	639	663	625	663	+12	+1.84	693,500	-
[6958]	26/07/02	650	663	641	651	-4	-0.61	662,900	-
[6958]	26/07/01	660	674	651	655	+2	+0.31	695,100	-
[6958]	26/06/30	669	670	638	653	-8	-1.21	972,400	-
[6958]	26/06/29	651	663	645	661	+4	+0.61	868,100	-
[6958]	26/06/26	675	682	651	657	-38	-5.47	886,300	-
[6958]	26/06/25	686	702	680	695	+16	+2.36	584,700	-
[6958]	26/06/24	675	713	666	679	-6	-0.88	936,900	-
[6958]	26/06/23	722	726	682	685	-24	-3.39	1,366,100	-
[6958]	26/06/22	752	770	701	709	-39	-5.21	3,378,200	-
[6958]	26/06/19	799	813	717	748	-28	-3.61	2,883,100	-
[6958]	26/06/18	784	797	775	776	+5	+0.65	665,500	-
[6958]	26/06/17	755	787	747	771	+4	+0.52	662,200	-
[6958]	26/06/16	732	782	723	767	+27	+3.65	933,200	-
[6958]	26/06/15	756	756	731	740	+19	+2.64	561,500	-
[6958]	26/06/12	751	762	715	721	-15	-2.04	758,100	-
[6958]	26/06/11	739	753	726	736	-18	-2.39	824,600	-
[6958]	26/06/10	755	777	743	754	-16	-2.08	722,000	-
[6958]	26/06/09	750	774	738	770	+35	+4.76	813,800	-
[6958]	26/06/08	739	746	718	735	-49	-6.25	1,058,800	-
[6958]	26/06/05	742	798	716	784	+33	+4.39	1,411,700	-
[6958]	26/06/04	733	767	725	751	+12	+1.62	987,200	-
[6958]	26/06/03	751	758	731	739	+18	+2.50	843,900	-
[6958]	26/06/02	782	782	709	721	-51	-6.61	1,213,500	-
[6958]	26/06/01	758	778	736	772	+4	+0.52	1,191,300	-
[6958]	26/05/29	748	785	738	768	+33	+4.49	1,352,300	-
[6958]	26/05/28	692	738	689	735	+33	+4.70	848,500	-
[6958]	26/05/27	732	736	697	702	-24	-3.31	1,009,000	-
[6958]	26/05/26	726	729	708	726	0	0.00	746,300	-
[6958]	26/05/25	715	734	710	726	+31	+4.46	1,191,600	-
[6958]	26/05/22	655	705	655	695	+48.0	+7.42	1,770,000	-
[6958]	26/05/21	652	660	636	647	+11.0	+1.73	1,006,300	-
[6958]	26/05/20	615	639	574	636	-29.0	-4.36	3,781,300	-
[6958]	26/05/19	679	679	571	665	-6.0	-0.89	6,594,600	-
[6958]	26/05/18	638	679	638	671	+23.0	+3.55	884,200	-
[6958]	26/05/15	571	652	571	648	-13.0	-1.97	2,691,800	-
[6958]	26/05/14	683	690	658	661	+8.0	+1.23	898,900	-
[6958]	26/05/13	637	661	631	653	+7.0	+1.08	985,000	-
[6958]	26/05/12	670	689	634	646	-4.0	-0.62	2,738,500	-
[6958]	26/05/11	660	663	647	650	-6.0	-0.91	596,900	-
[6958]	26/05/08	642	656	639	656	+4.0	+0.61	576,200	-
[6958]	26/05/07	661	673	652	652	+11.0	+1.72	918,200	-
[6958]	26/05/01	627	642	617	641	+14.0	+2.23	829,900	-
[6958]	26/04/30	619	634	613	627	-2.0	-0.32	636,800	-
[6958]	26/04/28	601	629	600	629	+19.0	+3.11	1,160,600	-
[6958]	26/04/27	609	615	593	610	+1	+0.16	1,099,800	-
[6958]	26/04/24	607	620	603	609	+8	+1.33	526,800	-
[6958]	26/04/23	616	616	593	601	-18	-2.91	479,300	-
[6958]	26/04/22	616	626	613	619	-2	-0.32	387,800	-
[6958]	26/04/21	623	640	618	621	+2	+0.32	466,800	-
[6958]	26/04/20	612	623	606	619	+23	+3.86	661,900	-
[6958]	26/04/17	608	610	590	596	-2	-0.33	640,300	-
[6958]	26/04/16	600	609	593	598	+2	+0.34	561,600	-
[6958]	26/04/15	599	607	585	596	+6	+1.02	551,100	-
[6958]	26/04/14	586	596	585	590	+5	+0.85	743,500	-
[6958]	26/04/13	589	595	577	585	-7	-1.18	438,400	-
[6958]	26/04/10	595	599	585	592	0	0.00	562,900	-
[6958]	26/04/09	590	598	582	592	-4	-0.67	526,300	-
[6958]	26/04/08	590	596	583	596	+33	+5.86	533,000	-
[6958]	26/04/07	563	572	554	563	+8	+1.44	560,400	-
[6958]	26/04/06	554	560	554	555	+1	+0.18	354,900	-
[6958]	26/04/03	558	561	549	554	+6	+1.09	388,700	-
[6958]	26/04/02	564	574	547	548	-13	-2.32	587,000	-
[6958]	26/04/01	560	564	551	561	+25	+4.66	668,100	-
[6958]	26/03/31	535	552	533	536	-11	-2.01	716,600	-
[6958]	26/03/30	530	549	524	547	-28	-4.87	1,272,000	-
[6958]	26/03/27	568	579	559	575	-1	-0.17	680,400	-
[6958]	26/03/26	594	597	568	576	-8	-1.37	650,300	-
[6958]	26/03/25	584	589	578	584	+25	+4.47	460,400	-
[6958]	26/03/24	570	577	551	559	+8	+1.45	684,200	-
[6958]	26/03/23	560	563	545	551	-27	-4.67	1,013,700	-
[6958]	26/03/19	588	592	576	578	-30	-4.93	845,500	-
[6958]	26/03/18	594	609	592	608	+34	+5.92	644,000	-
[6958]	26/03/17	586	588	570	574	-2	-0.35	363,400	-
[6958]	26/03/16	575	583	565	576	-3	-0.52	432,400	-
[6958]	26/03/13	566	581	564	579	-1	-0.17	622,800	-
[6958]	26/03/12	593	600	577	580	-19	-3.17	576,500	-
[6958]	26/03/11	595	613	594	599	+12	+2.04	613,200	-
[6958]	26/03/10	564	590	563	587	+45	+8.30	1,110,100	-
[6958]	26/03/09	545	549	523	542	-43	-7.35	1,381,400	-
[6958]	26/03/06	583	592	571	585	-8	-1.35	538,000	-
[6958]	26/03/05	585	604	580	593	+30	+5.33	930,500	-
[6958]	26/03/04	584	601	556	563	-43	-7.10	1,576,100	-
[6958]	26/03/03	619	623	599	606	-21	-3.35	1,258,300	-
[6958]	26/03/02	609	631	599	627	-2	-0.32	1,197,900	-
[6958]	26/02/27	610	632	608	629	+10	+1.62	488,100	-
[6958]	26/02/26	635	637	616	619	-10	-1.59	672,800	-
[6958]	26/02/25	627	652	621	629	+2	+0.32	1,185,300	-
[6958]	26/02/24	604	642	600	627	+30	+5.03	1,477,600	-
[6958]	26/02/20	592	603	590	597	0	0.00	837,200	-
[6958]	26/02/19	611	613	589	597	-17	-2.77	1,160,600	-
[6958]	26/02/18	619	621	610	614	-1	-0.16	454,000	-
[6958]	26/02/17	620	623	604	615	-4	-0.65	590,300	-
[6958]	26/02/16	612	627	607	619	+18	+3.00	545,500	-
[6958]	26/02/13	625	625	598	601	-31	-4.91	839,500	-
[6958]	26/02/12	622	647	622	632	+12	+1.94	1,292,700	-
[6958]	26/02/10	613	622	607	620	+1	+0.16	1,010,300	-
[6958]	26/02/09	585	629	580	619	+45	+7.84	2,038,700	-
[6958]	26/02/06	555	574	549	574	+9	+1.59	863,300	-
[6958]	26/02/05	579	582	559	565	-11	-1.91	597,400	-
[6958]	26/02/04	573	577	567	576	+3	+0.52	582,100	-
[6958]	26/02/03	556	574	552	573	+37	+6.90	1,082,600	-
[6958]	26/02/02	549	564	535	536	-12	-2.19	852,100	-
[6958]	26/01/30	535	550	533	548	+14	+2.62	668,400	-
[6958]	26/01/29	536	538	527	534	-3	-0.56	619,700	-
[6958]	26/01/28	542	543	528	537	+1	+0.19	653,100	-
[6958]	26/01/27	527	538	521	536	+16	+3.08	744,000	-
[6958]	26/01/26	522	531	512	520	-22	-4.06	1,497,300	-
[6958]	26/01/23	542	544	536	542	0	0.00	340,900	-
[6958]	26/01/22	530	545	528	542	+19	+3.63	528,000	-
[6958]	26/01/21	515	527	512	523	-8	-1.51	479,700	-
[6958]	26/01/20	545	546	526	531	-18	-3.28	688,400	-
[6958]	26/01/19	553	553	535	549	-5	-0.90	568,200	-
[6958]	26/01/16	555	557	543	554	-1	-0.18	363,100	-
[6958]	26/01/15	540	555	537	555	+15	+2.78	610,600	-
[6958]	26/01/14	530	546	530	540	+10	+1.89	675,900	-
[6958]	26/01/13	533	533	523	530	+7	+1.34	450,500	-
[6958]	26/01/09	520	531	515	523	+7	+1.36	480,100	-
[6958]	26/01/08	521	526	514	516	-9	-1.71	292,200	-
[6958]	26/01/07	516	529	515	525	+6	+1.16	382,200	-
[6958]	26/01/06	519	524	516	519	+5	+0.97	472,900	-
[6958]	26/01/05	525	528	510	514	-10	-1.91	492,600	-
[6958]	25/12/30	527	533	523	524	-10	-1.87	296,800	-
[6958]	25/12/29	532	538	527	534	+7	+1.33	560,100	-
[6958]	25/12/26	524	532	523	527	+5	+0.96	415,200	-
[6958]	25/12/25	524	528	521	522	-2	-0.38	400,400	-
[6958]	25/12/24	536	537	522	524	-10	-1.87	574,000	-
[6958]	25/12/23	510	537	509	534	+29	+5.74	1,240,700	-
[6958]	25/12/22	499	507	498	505	+12	+2.43	523,100	-
[6958]	25/12/19	492	497	492	493	+1	+0.20	284,000	-
[6958]	25/12/18	483	499	483	492	+1	+0.20	445,700	-
[6958]	25/12/17	496	498	486	491	-2	-0.41	583,000	-
[6958]	25/12/16	488	494	483	493	0	0.00	633,900	-
[6958]	25/12/15	480	493	479	493	+5	+1.02	692,500	-
[6958]	25/12/12	492	496	485	488	0	0.00	340,400	-
[6958]	25/12/11	495	496	483	488	-4	-0.81	717,200	-
[6958]	25/12/10	496	499	490	492	-3	-0.61	600,500	-
[6958]	25/12/09	501	502	491	495	-10	-1.98	563,700	-
[6958]	25/12/08	508	514	501	505	+5	+1.00	940,900	-
[6958]	25/12/05	497	503	492	500	-3	-0.60	466,500	-
[6958]	25/12/04	489	503	489	503	+13	+2.65	460,900	-
[6958]	25/12/03	500	504	490	490	-9	-1.80	391,200	-
[6958]	25/12/02	508	510	496	499	-7	-1.38	453,300	-
[6958]	25/12/01	515	520	505	506	-8	-1.56	457,900	-
[6958]	25/11/28	503	521	502	514	+2	+0.39	491,900	-
[6958]	25/11/27	507	512	504	512	+6	+1.19	419,400	-
[6958]	25/11/26	516	519	504	506	-14	-2.69	847,300	-
[6958]	25/11/25	500	523	500	520	+33	+6.78	1,563,900	-
[6958]	25/11/21	474	494	474	487	-3	-0.61	1,138,000	-
[6958]	25/11/20	476	499	473	490	+30	+6.52	1,818,500	-
[6958]	25/11/19	470	470	455	460	-16	-3.36	824,000	-
[6958]	25/11/18	482	491	473	476	-14	-2.86	1,015,500	-
[6958]	25/11/17	497	503	489	490	-5	-1.01	695,400	-
[6958]	25/11/14	485	498	485	495	0	0.00	1,165,800	-
[6958]	25/11/13	478	502	475	495	+17	+3.56	1,689,800	-
[6958]	25/11/12	473	478	468	478	0	0.00	1,217,800	-
[6958]	25/11/11	485	485	466	478	+23	+5.05	2,495,800	-
[6958]	25/11/10	446	456	441	455	+17	+3.88	1,351,100	-
[6958]	25/11/07	449	452	437	438	-16	-3.52	1,760,800	-
[6958]	25/11/06	430	454	429	454	+66	+17.01	5,612,000	-
[6958]	25/11/05	391	396	379	388	-11	-2.76	1,347,200	-
[6958]	25/11/04	405	410	398	399	-3	-0.75	948,300	-
[6958]	25/10/31	389	404	385	402	+13	+3.34	1,769,500	-
[6958]	25/10/30	380	392	378	389	+8	+2.10	1,145,700	-
[6958]	25/10/29	392	393	381	381	-7	-1.80	442,700	-
[6958]	25/10/28	393	396	387	388	-5	-1.27	668,800	-
[6958]	25/10/27	396	397	390	393	-2	-0.51	664,900	-
[6958]	25/10/24	395	399	392	395	+3	+0.77	785,100	-
[6958]	25/10/23	389	396	387	392	-4	-1.01	1,411,000	-
[6958]	25/10/22	361	403	357	396	+34	+9.39	6,331,800	-
[6958]	25/10/21	363	365	361	362	+1	+0.28	460,000	-
[6958]	25/10/20	359	364	359	361	+6	+1.69	380,400	-
[6958]	25/10/17	361	362	355	355	-10	-2.74	428,700	-
[6958]	25/10/16	363	367	361	365	+5	+1.39	486,000	-
[6958]	25/10/15	355	363	352	360	+11	+3.15	670,000	-
[6958]	25/10/14	362	365	349	349	-21	-5.68	1,293,700	-
[6958]	25/10/10	377	379	367	370	-10	-2.63	817,700	-
[6958]	25/10/09	377	382	375	380	+3	+0.80	745,900	-
[6958]	25/10/08	378	381	375	377	-3	-0.79	1,118,900	-
[6958]	25/10/07	373	382	368	380	+14	+3.83	1,658,300	-
[6958]	25/10/06	363	368	358	366	+19	+5.48	1,897,400	-
[6958]	25/10/03	338	348	338	347	+9	+2.66	434,000	-
[6958]	25/10/02	338	341	336	338	0	0.00	657,500	-
[6958]	25/10/01	345	346	335	338	-12	-3.43	967,600	-
[6958]	25/09/30	347	350	343	350	+7	+2.04	669,100	-
[6958]	25/09/29	351	353	343	343	-7	-2.00	761,600	-
[6958]	25/09/26	356	356	350	350	-9	-2.51	946,500	-
[6958]	25/09/25	355	360	354	359	+4	+1.13	449,700	-
[6958]	25/09/24	356	357	350	355	-1	-0.28	593,000	-
[6958]	25/09/22	351	362	350	356	+5	+1.42	874,600	-
[6958]	25/09/19	355	356	348	351	+3	+0.86	819,700	-
[6958]	25/09/18	349	351	345	348	0	0.00	510,900	-
[6958]	25/09/17	354	354	348	348	-9	-2.52	683,100	-
[6958]	25/09/16	353	357	352	357	+4	+1.13	494,100	-
[6958]	25/09/12	351	355	350	353	+2	+0.57	582,800	-
[6958]	25/09/11	348	352	348	351	+3	+0.86	365,800	-
[6958]	25/09/10	350	350	347	348	-2	-0.57	474,700	-
[6958]	25/09/09	360	361	350	350	-8	-2.23	685,300	-
[6958]	25/09/08	362	363	354	358	+1	+0.28	514,100	-
[6958]	25/09/05	355	358	354	357	+3	+0.85	561,500	-