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
[6962]	26/10/29	728	756	716	741	+13.0	+1.79	550,600	23,566,712,832
[6962]	26/10/28	738	748	727	728	+8.0	+1.11	249,100	23,153,260,544
[6962]	26/10/27	737	740	715	720	+3.0	+0.42	222,800	22,898,829,312
[6962]	26/10/26	730	732	714	717	+2.0	+0.28	153,400	22,803,417,088
[6962]	26/10/23	710	716	684	715	-4.0	-0.56	425,100	22,739,810,304
[6962]	26/10/22	762	765	717	719	-29.0	-3.88	215,600	22,867,025,920
[6962]	26/10/21	752	769	744	748	+18.0	+2.47	220,800	23,789,338,624
[6962]	26/10/20	774	774	725	730	-51.0	-6.53	389,800	23,216,869,376
[6962]	26/10/19	751	782	748	781	+6.0	+0.77	217,400	24,838,868,992
[6962]	26/10/16	777	782	760	775	+11.0	+1.44	166,500	24,648,046,592
[6962]	26/10/15	797	798	760	764	-48.0	-5.91	334,300	24,298,203,136
[6962]	26/10/14	820	828	805	812	-7.0	-0.85	154,300	25,824,790,528
[6962]	26/10/13	835	846	815	819	-26.0	-3.08	193,000	26,047,418,368
[6962]	26/10/09	837	859	832	845	-7.0	-0.82	286,600	26,874,320,896
[6962]	26/10/08	889	892	848	852	-48.0	-5.33	291,300	27,096,948,736
[6962]	26/10/07	887	904	871	900	+5.0	+0.56	420,600	28,623,536,128
[6962]	26/10/06	868	895	863	895	+12.0	+1.36	312,800	28,464,517,120
[6962]	26/10/05	891	896	876	883	+3.0	+0.34	188,500	28,082,870,272
[6962]	26/10/02	877	896	876	880	-5.0	-0.56	237,300	27,987,458,048
[6962]	26/10/01	863	889	863	885	+25.0	+2.91	295,600	28,146,477,056
[6962]	26/09/30	861	873	842	860	+3.0	+0.35	221,400	27,351,379,968
[6962]	26/09/29	841	865	841	857	-3.0	-0.35	239,600	27,255,967,744
[6962]	26/09/28	847	887	845	860	+18.0	+2.14	459,700	27,351,379,968
[6962]	26/09/25	821	842	818	842	+12.0	+1.45	152,900	26,778,908,672
[6962]	26/09/24	814	832	811	830	+16.0	+1.97	206,300	26,397,261,824
[6962]	26/09/18	818	834	810	814	+7.0	+0.87	248,000	25,888,399,360
[6962]	26/09/17	832	839	795	807	-25.0	-3.00	313,700	25,665,771,520
[6962]	26/09/16	795	843	792	832	+31.0	+3.87	492,800	26,460,870,656
[6962]	26/09/15	749	811	748	801	+42.0	+5.53	349,700	25,474,947,072
[6962]	26/09/14	752	761	747	759	+2.0	+0.26	198,000	24,139,182,080
[6962]	26/09/11	774	789	715	757	-47.0	-5.85	700,900	24,075,575,296
[6962]	26/09/10	731	814	727	804	+66.0	+8.94	1,332,200	25,570,359,296
[6962]	26/09/09	740	760	735	738	+4.0	+0.54	178,600	23,471,300,608
[6962]	26/09/08	759	760	734	734	-33.0	-4.30	194,900	23,344,084,992
[6962]	26/09/07	760	772	757	767	+15.0	+1.99	160,300	24,393,613,312
[6962]	26/09/04	756	760	749	752	-2.0	-0.27	177,700	23,916,556,288
[6962]	26/09/03	776	776	752	754	-23.0	-2.96	321,000	23,980,163,072
[6962]	26/09/02	761	788	758	777	+10.0	+1.30	368,700	24,711,653,376
[6962]	26/09/01	788	790	763	767	-23.0	-2.91	434,200	24,393,613,312
[6962]	26/08/31	770	794	769	790	+9.0	+1.15	243,300	25,125,105,664
[6962]	26/08/28	789	804	778	781	-3.0	-0.38	184,100	24,838,868,992
[6962]	26/08/27	797	808	783	784	-13.0	-1.63	251,300	24,934,281,216
[6962]	26/08/26	799	800	786	797	+5.0	+0.63	233,500	25,347,731,456
[6962]	26/08/25	783	792	772	792	+16.0	+2.06	205,800	25,188,712,448
[6962]	26/08/24	780	785	772	776	-9.0	-1.15	255,600	24,679,849,984
[6962]	26/08/21	771	787	765	785	0	+0.00	217,800	24,966,084,608
[6962]	26/08/20	783	794	771	785	+10.0	+1.29	234,300	24,966,084,608
[6962]	26/08/19	789	796	771	775	-36.0	-4.44	339,400	24,648,046,592
[6962]	26/08/18	811	840	807	811	-4.0	-0.49	343,600	25,792,987,136
[6962]	26/08/17	830	832	805	815	+2.0	+0.25	263,700	25,920,202,752
[6962]	26/08/14	825	843	809	813	+10.0	+1.25	490,200	25,856,595,968
[6962]	26/08/13	797	825	796	803	+13.0	+1.65	519,500	25,538,555,904
[6962]	26/08/12	773	813	756	790	-33.0	-4.01	789,900	25,125,105,664
[6962]	26/08/10	801	833	796	823	+51.0	+6.61	656,500	26,174,633,984
[6962]	26/08/07	785	789	759	772	-7.0	-0.90	273,200	24,552,634,368
[6962]	26/08/06	801	811	777	779	-29.0	-3.59	411,600	24,775,262,208
[6962]	26/08/05	777	809	771	808	+58.0	+7.73	463,500	25,697,574,912
[6962]	26/08/04	734	763	734	750	+16.0	+2.18	333,600	23,852,947,456
[6962]	26/08/03	733	739	713	734	+3.0	+0.41	367,800	23,344,084,992
[6962]	26/07/31	757	763	731	731	+18.0	+2.52	656,700	23,248,672,768
[6962]	26/07/30	699	720	692	713	+22.0	+3.18	460,400	22,676,201,472
[6962]	26/07/29	716	719	673	691	-21.0	-2.95	618,700	21,976,516,608
[6962]	26/07/28	762	768	711	712	-65.0	-8.37	445,600	22,644,398,080
[6962]	26/07/27	770	777	746	777	+12.0	+1.57	318,100	24,711,653,376
[6962]	26/07/24	768	774	757	765	-7.0	-0.91	243,400	24,330,006,528
[6962]	26/07/23	758	784	754	772	+14.0	+1.85	363,200	24,552,634,368
[6962]	26/07/22	760	777	754	758	+10.0	+1.34	452,100	24,107,378,688
[6962]	26/07/21	753	754	728	748	+8.0	+1.08	458,700	23,789,338,624
[6962]	26/07/17	760	770	710	740	-35	-4.52	752,800	-
[6962]	26/07/16	786	789	769	775	-26	-3.25	467,300	-
[6962]	26/07/15	790	816	784	801	+16	+2.04	654,200	-
[6962]	26/07/14	778	790	764	785	-3	-0.38	582,800	-
[6962]	26/07/13	835	840	781	788	-49	-5.85	954,500	-
[6962]	26/07/10	838	873	825	837	+9	+1.09	711,000	-
[6962]	26/07/09	841	855	823	828	-10	-1.19	565,900	-
[6962]	26/07/08	840	859	814	838	-37	-4.23	1,040,400	-
[6962]	26/07/07	915	915	869	875	-43	-4.68	649,700	-
[6962]	26/07/06	937	967	913	918	-28	-2.96	715,700	-
[6962]	26/07/03	898	954	883	946	+15	+1.61	731,300	-
[6962]	26/07/02	911	968	895	931	-8	-0.85	771,100	-
[6962]	26/07/01	890	953	887	939	+59	+6.70	758,000	-
[6962]	26/06/30	901	906	871	880	-36	-3.93	689,400	-
[6962]	26/06/29	910	916	879	916	-7	-0.76	785,000	-
[6962]	26/06/26	949	974	904	923	-44	-4.55	968,500	-
[6962]	26/06/25	979	988	932	967	+18	+1.90	808,000	-
[6962]	26/06/24	940	981	921	949	+2	+0.21	693,600	-
[6962]	26/06/23	1,030	1,066	947	947	-38	-3.86	1,783,100	-
[6962]	26/06/22	1,015	1,046	967	985	-6	-0.61	1,158,800	-
[6962]	26/06/19	943	1,022	943	991	+62	+6.67	2,065,800	-
[6962]	26/06/18	1,015	1,030	912	929	-78	-7.75	2,115,800	-
[6962]	26/06/17	950	1,033	933	1,007	+14	+1.41	1,686,800	-
[6962]	26/06/16	967	1,034	937	993	+26	+2.69	1,788,900	-
[6962]	26/06/15	1,028	1,028	958	967	-39	-3.88	2,073,100	-
[6962]	26/06/12	1,111	1,120	991	1,006	-46	-4.37	2,649,900	-
[6962]	26/06/11	992	1,094	980	1,052	-54	-4.88	2,962,600	-
[6962]	26/06/10	1,158	1,205	1,070	1,106	-107	-8.82	4,527,500	-
[6962]	26/06/09	1,150	1,223	1,056	1,213	+123	+11.28	4,787,700	-
[6962]	26/06/08	1,016	1,126	995	1,090	-37	-3.28	3,739,100	-
[6962]	26/06/05	997	1,132	962	1,127	+145	+14.77	3,138,000	-
[6962]	26/06/04	975	994	947	982	-23	-2.29	1,163,900	-
[6962]	26/06/03	909	1,022	897	1,005	+109	+12.17	1,975,700	-
[6962]	26/06/02	982	983	861	896	-111	-11.02	1,587,200	-
[6962]	26/06/01	1,015	1,059	960	1,007	-12	-1.18	2,037,300	-
[6962]	26/05/29	1,010	1,099	1,000	1,019	+69	+7.26	2,325,100	-
[6962]	26/05/28	854	950	850	950	+69	+7.83	916,200	-
[6962]	26/05/27	970	978	877	881	-79	-8.23	831,400	-
[6962]	26/05/26	993	998	921	960	-4	-0.41	1,683,000	-
[6962]	26/05/25	862	964	862	964	+150	+18.43	650,200	-
[6962]	26/05/22	786	821	782	814	+32.0	+4.09	416,800	-
[6962]	26/05/21	773	799	773	782	+16.0	+2.09	338,900	-
[6962]	26/05/20	770	775	747	766	-10.0	-1.29	287,300	-
[6962]	26/05/19	793	795	765	776	-3.0	-0.39	335,800	-
[6962]	26/05/18	762	792	761	779	+15.0	+1.96	324,000	-
[6962]	26/05/15	772	813	752	764	-38.0	-4.74	607,900	-
[6962]	26/05/14	809	842	801	802	-6.0	-0.74	328,100	-
[6962]	26/05/13	792	809	786	808	+7.0	+0.87	222,300	-
[6962]	26/05/12	812	831	794	801	-9.0	-1.11	408,000	-
[6962]	26/05/11	808	818	799	810	+2.0	+0.25	305,800	-
[6962]	26/05/08	785	812	775	808	+8.0	+1.00	258,400	-
[6962]	26/05/07	755	813	749	800	+73.0	+10.04	920,500	-
[6962]	26/05/01	730	735	712	727	-5.0	-0.68	222,600	-
[6962]	26/04/30	712	741	700	732	+7.0	+0.97	292,900	-
[6962]	26/04/28	733	737	716	725	+1.0	+0.14	279,500	-
[6962]	26/04/27	750	755	722	724	-31	-4.11	431,600	-
[6962]	26/04/24	750	769	748	755	+9	+1.21	377,700	-
[6962]	26/04/23	791	792	741	746	-47	-5.93	514,300	-
[6962]	26/04/22	778	794	757	793	+43	+5.73	1,171,800	-
[6962]	26/04/21	745	760	735	750	-3	-0.40	611,600	-
[6962]	26/04/20	691	764	684	753	+65	+9.45	1,166,100	-
[6962]	26/04/17	688	689	673	688	0	0.00	278,700	-
[6962]	26/04/16	672	692	669	688	+13	+1.93	363,500	-
[6962]	26/04/15	674	684	663	675	+7	+1.05	258,900	-
[6962]	26/04/14	660	677	658	668	+15	+2.30	387,700	-
[6962]	26/04/13	640	653	638	653	+8	+1.24	232,200	-
[6962]	26/04/10	639	651	639	645	+11	+1.74	205,400	-
[6962]	26/04/09	640	644	633	634	-10	-1.55	166,100	-
[6962]	26/04/08	635	646	632	644	+29	+4.72	260,900	-
[6962]	26/04/07	621	625	614	615	-3	-0.49	101,300	-
[6962]	26/04/06	610	627	610	618	+8	+1.31	164,000	-
[6962]	26/04/03	613	621	609	610	+7	+1.16	185,700	-
[6962]	26/04/02	612	622	602	603	-4	-0.66	180,300	-
[6962]	26/04/01	599	609	588	607	+26	+4.48	226,900	-
[6962]	26/03/31	585	599	581	581	-8	-1.36	222,100	-
[6962]	26/03/30	583	592	577	589	-37	-5.91	265,400	-
[6962]	26/03/27	609	629	604	626	+7	+1.13	330,800	-
[6962]	26/03/26	621	624	611	619	-5	-0.80	191,000	-
[6962]	26/03/25	618	627	618	624	+22	+3.65	196,200	-
[6962]	26/03/24	610	610	587	602	+11	+1.86	234,300	-
[6962]	26/03/23	595	598	583	591	-24	-3.90	488,700	-
[6962]	26/03/19	641	644	614	615	-49	-7.38	445,200	-
[6962]	26/03/18	644	669	643	664	+25	+3.91	333,600	-
[6962]	26/03/17	649	658	639	639	-9	-1.39	157,000	-
[6962]	26/03/16	630	648	626	648	+19	+3.02	212,800	-
[6962]	26/03/13	636	639	626	629	-22	-3.38	214,500	-
[6962]	26/03/12	667	671	645	651	-26	-3.84	232,600	-
[6962]	26/03/11	650	679	649	677	+30	+4.64	445,800	-
[6962]	26/03/10	626	648	619	647	+36	+5.89	379,700	-
[6962]	26/03/09	615	621	593	611	-43	-6.57	574,400	-
[6962]	26/03/06	651	659	638	654	-4	-0.61	263,700	-
[6962]	26/03/05	650	667	649	658	+34	+5.45	409,200	-
[6962]	26/03/04	636	650	609	624	-28	-4.29	531,800	-
[6962]	26/03/03	685	690	651	652	-40	-5.78	410,100	-
[6962]	26/03/02	678	708	665	692	+4	+0.58	620,700	-
[6962]	26/02/27	666	688	662	688	+15	+2.23	288,900	-
[6962]	26/02/26	681	686	671	673	-5	-0.74	247,300	-
[6962]	26/02/25	693	695	676	678	-7	-1.02	462,100	-
[6962]	26/02/24	655	690	655	685	+30	+4.58	604,200	-
[6962]	26/02/20	657	663	648	655	-16	-2.38	384,600	-
[6962]	26/02/19	671	675	656	671	-8	-1.18	531,200	-
[6962]	26/02/18	676	682	662	679	+16	+2.41	561,200	-
[6962]	26/02/17	655	690	653	663	+18	+2.79	1,210,500	-
[6962]	26/02/16	622	649	619	645	+41	+6.79	700,600	-
[6962]	26/02/13	617	621	603	604	-13	-2.11	297,900	-
[6962]	26/02/12	615	621	611	617	-1	-0.16	359,100	-
[6962]	26/02/10	612	620	607	618	+6	+0.98	386,100	-
[6962]	26/02/09	612	613	603	612	+19	+3.20	392,700	-
[6962]	26/02/06	590	593	583	593	0	0.00	182,200	-
[6962]	26/02/05	601	601	592	593	-8	-1.33	197,900	-
[6962]	26/02/04	589	602	588	601	+12	+2.04	229,000	-
[6962]	26/02/03	584	591	582	589	+8	+1.38	160,400	-
[6962]	26/02/02	591	599	581	581	-7	-1.19	181,100	-
[6962]	26/01/30	578	589	575	588	+10	+1.73	117,000	-
[6962]	26/01/29	587	588	574	578	-10	-1.70	206,600	-
[6962]	26/01/28	582	593	581	588	+5	+0.86	214,000	-
[6962]	26/01/27	575	587	571	583	+7	+1.22	244,300	-
[6962]	26/01/26	590	590	573	576	-23	-3.84	336,400	-
[6962]	26/01/23	600	604	588	599	+2	+0.34	193,100	-
[6962]	26/01/22	590	599	586	597	+3	+0.51	261,300	-
[6962]	26/01/21	590	597	584	594	-3	-0.50	125,000	-
[6962]	26/01/20	600	603	593	597	-1	-0.17	152,900	-
[6962]	26/01/19	603	603	587	598	-5	-0.83	208,800	-
[6962]	26/01/16	608	610	596	603	-5	-0.82	166,500	-
[6962]	26/01/15	591	608	591	608	+10	+1.67	143,300	-
[6962]	26/01/14	588	600	588	598	+11	+1.87	194,800	-
[6962]	26/01/13	591	591	584	587	+4	+0.69	206,900	-
[6962]	26/01/09	585	587	583	583	0	0.00	69,000	-
[6962]	26/01/08	587	589	583	583	-4	-0.68	108,100	-
[6962]	26/01/07	582	591	581	587	+6	+1.03	201,900	-
[6962]	26/01/06	587	589	580	581	-4	-0.68	133,400	-
[6962]	26/01/05	585	587	579	585	+5	+0.86	187,500	-
[6962]	25/12/30	583	585	579	580	-5	-0.85	129,000	-
[6962]	25/12/29	582	585	580	585	+4	+0.69	128,100	-
[6962]	25/12/26	582	584	576	581	-1	-0.17	188,500	-
[6962]	25/12/25	578	582	574	582	+12	+2.11	231,500	-
[6962]	25/12/24	567	572	567	570	-3	-0.52	171,100	-
[6962]	25/12/23	564	574	564	573	+13	+2.32	257,800	-
[6962]	25/12/22	560	564	556	560	+8	+1.45	277,500	-
[6962]	25/12/19	550	554	547	552	+2	+0.36	271,500	-
[6962]	25/12/18	551	553	547	550	-2	-0.36	257,800	-
[6962]	25/12/17	560	560	552	552	-6	-1.08	153,300	-
[6962]	25/12/16	574	576	558	558	-6	-1.06	202,100	-
[6962]	25/12/15	572	572	559	564	-6	-1.05	110,600	-
[6962]	25/12/12	567	573	565	570	+8	+1.42	242,400	-
[6962]	25/12/11	563	568	557	562	+1	+0.18	198,500	-
[6962]	25/12/10	560	571	560	561	+3	+0.54	102,700	-
[6962]	25/12/09	570	573	558	558	-12	-2.11	135,900	-
[6962]	25/12/08	563	573	560	570	+15	+2.70	181,700	-
[6962]	25/12/05	559	563	555	555	-8	-1.42	74,200	-
[6962]	25/12/04	551	563	551	563	+12	+2.18	97,900	-
[6962]	25/12/03	557	561	551	551	-7	-1.25	108,300	-
[6962]	25/12/02	560	560	550	558	-2	-0.36	163,000	-
[6962]	25/12/01	569	570	560	560	-5	-0.88	99,800	-
[6962]	25/11/28	556	570	556	565	+10	+1.80	181,700	-
[6962]	25/11/27	548	555	548	555	+7	+1.28	96,000	-
[6962]	25/11/26	545	549	544	548	+4	+0.74	108,900	-
[6962]	25/11/25	545	548	539	544	+3	+0.55	188,200	-
[6962]	25/11/21	533	545	532	541	-1	-0.18	232,500	-
[6962]	25/11/20	542	547	540	542	+10	+1.88	149,500	-
[6962]	25/11/19	544	546	531	532	-11	-2.03	198,500	-
[6962]	25/11/18	548	555	543	543	-5	-0.91	228,400	-
[6962]	25/11/17	564	564	548	548	-15	-2.66	280,800	-
[6962]	25/11/14	571	577	562	563	-14	-2.43	206,000	-
[6962]	25/11/13	571	587	563	577	-11	-1.87	406,000	-
[6962]	25/11/12	590	593	582	588	-4	-0.68	174,800	-
[6962]	25/11/11	583	595	583	592	+9	+1.54	306,100	-
[6962]	25/11/10	574	583	570	583	+17	+3.00	142,300	-
[6962]	25/11/07	569	569	562	566	-7	-1.22	147,700	-
[6962]	25/11/06	568	577	562	573	+7	+1.24	148,000	-
[6962]	25/11/05	580	580	554	566	-18	-3.08	350,800	-
[6962]	25/11/04	579	591	577	584	+3	+0.52	180,300	-
[6962]	25/10/31	572	581	567	581	+9	+1.57	228,400	-
[6962]	25/10/30	573	579	571	572	+1	+0.18	659,100	-
[6962]	25/10/29	585	585	568	571	-13	-2.23	270,000	-
[6962]	25/10/28	612	612	584	584	-28	-4.58	265,000	-
[6962]	25/10/27	613	617	606	612	+2	+0.33	197,300	-
[6962]	25/10/24	596	619	595	610	+16	+2.69	376,200	-
[6962]	25/10/23	600	600	589	594	-6	-1.00	155,300	-
[6962]	25/10/22	599	604	595	600	+2	+0.33	329,500	-
[6962]	25/10/21	591	604	587	598	+10	+1.70	434,100	-
[6962]	25/10/20	578	591	578	588	+17	+2.98	208,800	-
[6962]	25/10/17	575	577	568	571	-4	-0.70	107,500	-
[6962]	25/10/16	565	576	562	575	+16	+2.86	112,800	-
[6962]	25/10/15	556	561	554	559	+11	+2.01	85,900	-
[6962]	25/10/14	562	566	547	548	-20	-3.52	280,400	-
[6962]	25/10/10	587	587	565	568	-21	-3.57	211,400	-
[6962]	25/10/09	587	594	586	589	+2	+0.34	89,600	-
[6962]	25/10/08	598	598	587	587	-11	-1.84	125,500	-
[6962]	25/10/07	587	604	587	598	+11	+1.87	384,600	-
[6962]	25/10/06	592	598	584	587	+25	+4.45	486,700	-
[6962]	25/10/03	562	562	556	562	-1	-0.18	108,800	-
[6962]	25/10/02	562	567	560	563	+3	+0.54	81,300	-
[6962]	25/10/01	573	575	559	560	-16	-2.78	175,300	-
[6962]	25/09/30	579	580	572	576	-2	-0.35	112,700	-
[6962]	25/09/29	585	587	578	578	-19	-3.18	141,800	-
[6962]	25/09/26	596	599	593	597	0	0.00	156,900	-
[6962]	25/09/25	603	603	595	597	-4	-0.67	104,900	-
[6962]	25/09/24	601	603	596	601	-1	-0.17	139,000	-
[6962]	25/09/22	591	603	591	602	+13	+2.21	152,700	-
[6962]	25/09/19	600	602	585	589	-7	-1.17	187,800	-
[6962]	25/09/18	599	600	592	596	-2	-0.33	125,400	-
[6962]	25/09/17	600	600	586	598	-6	-0.99	183,900	-
[6962]	25/09/16	588	604	587	604	+18	+3.07	239,400	-
[6962]	25/09/12	584	589	583	586	+2	+0.34	108,200	-
[6962]	25/09/11	579	587	579	584	+5	+0.86	127,900	-
[6962]	25/09/10	584	584	577	579	-2	-0.34	251,700	-
[6962]	25/09/09	595	595	581	581	-12	-2.02	154,700	-
[6962]	25/09/08	595	599	589	593	+3	+0.51	134,400	-
[6962]	25/09/05	580	592	580	590	+11	+1.90	152,000	-