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
[6964]	26/10/29	689	689	678	684	-5.0	-0.73	3,700	6,069,326,336
[6964]	26/10/28	681	689	681	689	+8.0	+1.17	2,200	6,113,692,672
[6964]	26/10/27	682	686	681	681	0	+0.00	1,700	6,042,706,432
[6964]	26/10/26	684	684	681	681	-4.0	-0.58	800	6,042,706,432
[6964]	26/10/23	682	685	681	685	+4.0	+0.59	2,000	6,078,199,296
[6964]	26/10/22	687	687	681	681	-6.0	-0.87	1,300	6,042,706,432
[6964]	26/10/21	682	687	682	687	+7.0	+1.03	800	6,095,946,240
[6964]	26/10/20	686	686	680	680	-6.0	-0.87	2,600	6,033,832,960
[6964]	26/10/19	688	688	682	686	-5.0	-0.72	3,300	6,087,072,768
[6964]	26/10/16	681	691	681	691	+10.0	+1.47	3,900	6,131,439,104
[6964]	26/10/15	685	686	681	681	-14.0	-2.01	13,400	6,042,706,432
[6964]	26/10/14	693	695	693	695	0	+0.00	400	6,166,932,480
[6964]	26/10/13	690	695	690	695	+5.0	+0.72	4,600	6,166,932,480
[6964]	26/10/09	693	697	690	690	-5.0	-0.72	2,200	6,122,566,144
[6964]	26/10/08	695	695	695	695	0	+0.00	4,400	6,166,932,480
[6964]	26/10/07	703	703	695	695	-7.0	-1.00	4,300	6,166,932,480
[6964]	26/10/06	701	702	700	702	-1.0	-0.14	1,300	6,229,045,248
[6964]	26/10/05	697	703	697	703	+9.0	+1.30	4,000	6,237,918,720
[6964]	26/10/02	696	697	694	694	-1.0	-0.14	2,400	6,158,059,008
[6964]	26/10/01	696	696	695	695	+4.0	+0.58	10,200	6,166,932,480
[6964]	26/09/30	701	701	686	691	-1.0	-0.14	5,200	6,131,439,104
[6964]	26/09/29	696	703	692	692	+4.0	+0.58	5,700	6,140,312,576
[6964]	26/09/28	694	703	687	688	-2.0	-0.29	8,400	6,104,819,200
[6964]	26/09/25	695	695	689	690	0	+0.00	1,200	6,122,566,144
[6964]	26/09/24	688	690	686	690	+4.0	+0.58	4,700	6,122,566,144
[6964]	26/09/18	688	688	686	686	-2.0	-0.29	800	6,087,072,768
[6964]	26/09/17	685	688	684	688	+1.0	+0.15	5,500	6,104,819,200
[6964]	26/09/16	687	687	687	687	0	+0.00	800	6,095,946,240
[6964]	26/09/15	688	688	687	687	-1.0	-0.15	1,900	6,095,946,240
[6964]	26/09/14	691	697	688	688	0	+0.00	1,300	6,104,819,200
[6964]	26/09/11	688	688	686	688	-2.0	-0.29	800	6,104,819,200
[6964]	26/09/10	690	690	687	690	0	+0.00	6,900	6,122,566,144
[6964]	26/09/09	685	690	684	690	0	+0.00	6,600	6,122,566,144
[6964]	26/09/08	692	692	690	690	-3.0	-0.43	3,100	6,122,566,144
[6964]	26/09/07	690	693	690	693	0	+0.00	9,600	6,149,186,048
[6964]	26/09/04	695	695	693	693	-2.0	-0.29	3,700	6,149,186,048
[6964]	26/09/03	695	696	693	695	-1.0	-0.14	6,800	6,166,932,480
[6964]	26/09/02	702	702	696	696	-4.0	-0.57	4,800	6,175,805,440
[6964]	26/09/01	702	703	700	700	0	+0.00	1,700	6,211,298,816
[6964]	26/08/31	703	703	699	700	-3.0	-0.43	13,500	6,211,298,816
[6964]	26/08/28	703	703	698	703	-2.0	-0.28	3,500	6,237,918,720
[6964]	26/08/27	701	705	700	705	+3.0	+0.43	4,100	6,255,665,152
[6964]	26/08/26	697	705	697	702	+6.0	+0.86	8,000	6,229,045,248
[6964]	26/08/25	699	699	695	696	-4.0	-0.57	3,800	6,175,805,440
[6964]	26/08/24	706	706	700	700	-3.0	-0.43	3,100	6,211,298,816
[6964]	26/08/21	699	703	699	703	+4.0	+0.57	1,300	6,237,918,720
[6964]	26/08/20	697	700	697	699	+5.0	+0.72	3,400	6,202,425,344
[6964]	26/08/19	702	702	693	694	-8.0	-1.14	4,300	6,158,059,008
[6964]	26/08/18	702	703	700	702	+3.0	+0.43	1,600	6,229,045,248
[6964]	26/08/17	700	709	699	699	-1.0	-0.14	3,700	6,202,425,344
[6964]	26/08/14	700	700	699	700	+1.0	+0.14	4,500	6,211,298,816
[6964]	26/08/13	698	704	697	699	+5.0	+0.72	3,400	6,202,425,344
[6964]	26/08/12	701	701	693	694	-4.0	-0.57	4,700	6,158,059,008
[6964]	26/08/10	709	715	693	698	-1.0	-0.14	20,100	6,193,552,384
[6964]	26/08/07	676	699	673	699	+23.0	+3.40	13,300	6,202,425,344
[6964]	26/08/06	676	676	676	676	-3.0	-0.44	1,000	5,998,340,096
[6964]	26/08/05	681	681	679	679	-3.0	-0.44	1,000	6,024,960,000
[6964]	26/08/04	688	688	682	682	-6.0	-0.87	2,000	6,051,579,904
[6964]	26/08/03	693	693	685	688	+1.0	+0.15	1,600	6,104,819,200
[6964]	26/07/31	690	690	687	687	-2.0	-0.29	2,400	6,095,946,240
[6964]	26/07/30	687	689	682	689	-1.0	-0.14	400	6,113,692,672
[6964]	26/07/29	686	690	686	690	+8.0	+1.17	1,600	6,122,566,144
[6964]	26/07/28	683	685	679	682	-3.0	-0.44	4,400	6,051,579,904
[6964]	26/07/27	681	685	680	685	+4.0	+0.59	1,600	6,078,199,296
[6964]	26/07/24	683	683	681	681	-2.0	-0.29	400	6,042,706,432
[6964]	26/07/23	689	689	683	683	-6.0	-0.87	400	6,060,452,864
[6964]	26/07/22	686	689	686	689	0	+0.00	500	6,113,692,672
[6964]	26/07/21	691	691	683	689	+8.0	+1.17	1,300	6,113,692,672
[6964]	26/07/17	694	694	681	681	-12	-1.73	4,600	-
[6964]	26/07/16	692	697	692	693	+6	+0.87	1,100	-
[6964]	26/07/15	686	689	686	687	+1	+0.15	1,300	-
[6964]	26/07/14	699	702	685	686	-9	-1.29	15,700	-
[6964]	26/07/13	700	700	688	695	+8	+1.16	21,600	-
[6964]	26/07/10	693	694	685	687	+6	+0.88	3,500	-
[6964]	26/07/09	680	681	680	681	+1	+0.15	2,000	-
[6964]	26/07/08	682	683	679	680	-2	-0.29	4,500	-
[6964]	26/07/07	671	688	671	682	+12	+1.79	7,000	-
[6964]	26/07/06	673	679	669	670	-2	-0.30	1,600	-
[6964]	26/07/03	666	676	660	672	+5	+0.75	10,300	-
[6964]	26/07/02	664	667	663	667	+3	+0.45	10,700	-
[6964]	26/07/01	663	664	655	664	+4	+0.61	10,300	-
[6964]	26/06/30	664	664	656	660	+6	+0.92	3,200	-
[6964]	26/06/29	653	657	653	654	+1	+0.15	900	-
[6964]	26/06/26	653	654	651	653	-1	-0.15	20,100	-
[6964]	26/06/25	660	660	653	654	-1	-0.15	5,500	-
[6964]	26/06/24	663	663	653	655	-4	-0.61	7,700	-
[6964]	26/06/23	662	662	659	659	0	0.00	4,700	-
[6964]	26/06/22	665	670	659	659	-2	-0.30	11,700	-
[6964]	26/06/19	670	670	661	661	-2	-0.30	2,500	-
[6964]	26/06/18	669	670	660	663	+3	+0.45	7,200	-
[6964]	26/06/17	662	670	658	660	+7	+1.07	2,400	-
[6964]	26/06/16	656	668	651	653	-1	-0.15	7,900	-
[6964]	26/06/15	664	665	651	654	0	0.00	5,900	-
[6964]	26/06/12	661	662	651	654	0	0.00	3,100	-
[6964]	26/06/11	660	660	652	654	-1	-0.15	4,300	-
[6964]	26/06/10	656	660	655	655	-2	-0.30	500	-
[6964]	26/06/09	660	660	653	657	+4	+0.61	900	-
[6964]	26/06/08	652	656	650	653	-5	-0.76	4,400	-
[6964]	26/06/05	664	665	658	658	-2	-0.30	1,100	-
[6964]	26/06/04	655	660	650	660	+5	+0.76	3,000	-
[6964]	26/06/03	660	660	653	655	-5	-0.76	24,200	-
[6964]	26/06/02	666	666	657	660	+1	+0.15	3,200	-
[6964]	26/06/01	683	683	658	659	-24	-3.51	8,400	-
[6964]	26/05/29	684	684	683	683	-9	-1.30	7,200	-
[6964]	26/05/28	688	692	687	692	0	0.00	900	-
[6964]	26/05/27	698	698	687	692	-2	-0.29	5,300	-
[6964]	26/05/26	694	694	694	694	0	0.00	800	-
[6964]	26/05/25	696	697	690	694	-2	-0.29	2,800	-
[6964]	26/05/22	696	717	695	696	-5.0	-0.71	10,000	-
[6964]	26/05/21	700	701	700	701	+1.0	+0.14	300	-
[6964]	26/05/20	705	705	700	700	-4.0	-0.57	900	-
[6964]	26/05/19	702	708	702	704	+2.0	+0.28	7,000	-
[6964]	26/05/18	695	702	695	702	+8.0	+1.15	2,200	-
[6964]	26/05/15	702	705	693	694	-6.0	-0.86	7,300	-
[6964]	26/05/14	699	707	697	700	+1.0	+0.14	4,000	-
[6964]	26/05/13	710	710	699	699	-21.0	-2.92	2,400	-
[6964]	26/05/12	726	726	715	720	-5.0	-0.69	3,400	-
[6964]	26/05/11	700	732	695	725	+38.0	+5.53	12,300	-
[6964]	26/05/08	693	695	687	687	-6.0	-0.87	1,100	-
[6964]	26/05/07	690	693	687	693	+13.0	+1.91	4,200	-
[6964]	26/05/01	679	684	679	680	+1.0	+0.15	1,300	-
[6964]	26/04/30	690	690	679	679	-14.0	-2.02	2,300	-
[6964]	26/04/28	700	700	691	693	+3.0	+0.43	800	-
[6964]	26/04/27	701	701	670	690	0	0.00	4,500	-
[6964]	26/04/24	692	692	684	690	+8	+1.17	900	-
[6964]	26/04/23	688	688	682	682	-6	-0.87	4,500	-
[6964]	26/04/22	692	692	688	688	-7	-1.01	900	-
[6964]	26/04/21	695	696	691	695	+4	+0.58	900	-
[6964]	26/04/20	695	695	691	691	+2	+0.29	1,100	-
[6964]	26/04/17	693	693	689	689	-4	-0.58	1,500	-
[6964]	26/04/16	695	695	693	693	-2	-0.29	500	-
[6964]	26/04/15	704	705	695	695	-7	-1.00	3,300	-
[6964]	26/04/14	702	702	696	702	+5	+0.72	1,500	-
[6964]	26/04/13	700	701	697	697	-8	-1.13	1,600	-
[6964]	26/04/10	707	710	701	705	-3	-0.42	4,500	-
[6964]	26/04/09	703	708	700	708	+5	+0.71	500	-
[6964]	26/04/08	703	706	700	703	+2	+0.29	1,500	-
[6964]	26/04/07	705	710	700	701	-4	-0.57	5,200	-
[6964]	26/04/06	700	705	696	705	+15	+2.17	3,200	-
[6964]	26/04/03	681	692	679	690	+6	+0.88	7,900	-
[6964]	26/04/02	678	684	678	684	+4	+0.59	5,700	-
[6964]	26/04/01	678	681	678	680	+3	+0.44	4,500	-
[6964]	26/03/31	681	681	674	677	-2	-0.29	10,300	-
[6964]	26/03/30	671	679	670	679	-11	-1.59	5,800	-
[6964]	26/03/27	678	696	678	690	+4	+0.58	3,900	-
[6964]	26/03/26	682	688	682	686	-5	-0.72	4,500	-
[6964]	26/03/25	690	694	683	691	+4	+0.58	2,000	-
[6964]	26/03/24	685	692	685	687	+2	+0.29	2,900	-
[6964]	26/03/23	687	687	674	685	-8	-1.15	4,500	-
[6964]	26/03/19	694	694	690	693	-7	-1.00	2,600	-
[6964]	26/03/18	693	700	690	700	+11	+1.60	2,600	-
[6964]	26/03/17	685	695	685	689	+2	+0.29	3,200	-
[6964]	26/03/16	688	695	687	687	-1	-0.15	3,700	-
[6964]	26/03/13	689	690	688	688	-11	-1.57	900	-
[6964]	26/03/12	703	703	697	699	-11	-1.55	3,100	-
[6964]	26/03/11	701	718	700	710	+10	+1.43	11,100	-
[6964]	26/03/10	687	707	687	700	+17	+2.49	3,000	-
[6964]	26/03/09	691	694	683	683	-32	-4.48	6,500	-
[6964]	26/03/06	702	715	702	715	+6	+0.85	1,200	-
[6964]	26/03/05	694	712	688	709	+25	+3.65	5,500	-
[6964]	26/03/04	713	713	673	684	-42	-5.79	20,200	-
[6964]	26/03/03	734	738	715	726	-8	-1.09	16,600	-
[6964]	26/03/02	744	744	734	734	-11	-1.48	6,200	-
[6964]	26/02/27	743	745	742	745	+1	+0.13	2,300	-
[6964]	26/02/26	750	750	736	744	-2	-0.27	9,600	-
[6964]	26/02/25	731	759	731	746	+15	+2.05	10,800	-
[6964]	26/02/24	729	731	719	731	+17	+2.38	7,500	-
[6964]	26/02/20	735	735	711	714	-19	-2.59	10,000	-
[6964]	26/02/19	734	737	726	733	+10	+1.38	15,000	-
[6964]	26/02/18	711	723	711	723	+16	+2.26	5,600	-
[6964]	26/02/17	703	715	703	707	+4	+0.57	8,000	-
[6964]	26/02/16	697	703	697	703	+7	+1.01	3,100	-
[6964]	26/02/13	708	708	696	696	+5	+0.72	10,600	-
[6964]	26/02/12	690	697	687	691	+4	+0.58	6,000	-
[6964]	26/02/10	681	688	681	687	+6	+0.88	3,800	-
[6964]	26/02/09	706	706	672	681	-15	-2.16	11,800	-
[6964]	26/02/06	673	696	665	696	+19	+2.81	16,400	-
[6964]	26/02/05	675	678	666	677	+1	+0.15	5,300	-
[6964]	26/02/04	647	680	647	676	+33	+5.13	8,800	-
[6964]	26/02/03	646	646	641	643	0	0.00	3,700	-
[6964]	26/02/02	643	646	642	643	+1	+0.16	2,600	-
[6964]	26/01/30	639	645	639	642	+3	+0.47	800	-
[6964]	26/01/29	643	643	639	639	-4	-0.62	1,500	-
[6964]	26/01/28	639	643	638	643	+1	+0.16	5,200	-
[6964]	26/01/27	640	644	640	642	+3	+0.47	1,800	-
[6964]	26/01/26	643	644	632	639	-8	-1.24	4,400	-
[6964]	26/01/23	644	648	643	647	+4	+0.62	3,500	-
[6964]	26/01/22	638	643	638	643	+8	+1.26	6,400	-
[6964]	26/01/21	644	644	615	635	-14	-2.16	21,200	-
[6964]	26/01/20	648	650	646	649	+2	+0.31	5,700	-
[6964]	26/01/19	648	648	645	647	+1	+0.15	8,400	-
[6964]	26/01/16	643	648	642	646	+4	+0.62	5,100	-
[6964]	26/01/15	633	643	630	642	+11	+1.74	17,800	-
[6964]	26/01/14	633	637	629	631	-2	-0.32	9,400	-
[6964]	26/01/13	630	634	630	633	+4	+0.64	6,200	-
[6964]	26/01/09	628	638	626	629	+3	+0.48	5,100	-
[6964]	26/01/08	624	628	623	626	+3	+0.48	3,100	-
[6964]	26/01/07	627	627	619	623	-1	-0.16	5,000	-
[6964]	26/01/06	619	627	619	624	+5	+0.81	3,800	-
[6964]	26/01/05	630	630	614	619	-9	-1.43	6,500	-
[6964]	25/12/30	618	628	614	628	+14	+2.28	6,800	-
[6964]	25/12/29	610	617	607	614	+9	+1.49	9,400	-
[6964]	25/12/26	604	605	601	605	+1	+0.17	5,100	-
[6964]	25/12/25	600	607	598	604	+4	+0.67	5,700	-
[6964]	25/12/24	600	600	598	600	+3	+0.50	6,200	-
[6964]	25/12/23	590	601	589	597	+9	+1.53	5,000	-
[6964]	25/12/22	582	591	581	588	+10	+1.73	10,800	-
[6964]	25/12/19	575	584	573	578	+4	+0.70	31,300	-
[6964]	25/12/18	572	574	570	574	-1	-0.17	2,100	-
[6964]	25/12/17	570	575	570	575	+3	+0.52	5,300	-
[6964]	25/12/16	578	580	570	572	-2	-0.35	5,900	-
[6964]	25/12/15	579	579	568	574	-5	-0.86	6,300	-
[6964]	25/12/12	578	579	576	579	+4	+0.70	1,200	-
[6964]	25/12/11	578	578	575	575	-2	-0.35	1,300	-
[6964]	25/12/10	578	578	576	577	-2	-0.35	2,100	-
[6964]	25/12/09	577	579	577	579	+2	+0.35	1,000	-
[6964]	25/12/08	578	580	576	577	+1	+0.17	3,400	-
[6964]	25/12/05	575	576	575	576	+1	+0.17	300	-
[6964]	25/12/04	578	578	573	575	-3	-0.52	4,100	-
[6964]	25/12/03	577	578	572	578	+3	+0.52	1,600	-
[6964]	25/12/02	575	575	572	575	+4	+0.70	1,000	-
[6964]	25/12/01	574	575	571	571	-3	-0.52	3,200	-
[6964]	25/11/28	568	576	567	574	+2	+0.35	2,100	-
[6964]	25/11/27	569	572	568	572	+6	+1.06	1,300	-
[6964]	25/11/26	570	572	566	566	0	0.00	3,100	-
[6964]	25/11/25	570	570	565	566	-3	-0.53	8,300	-
[6964]	25/11/21	568	570	566	569	-4	-0.70	1,900	-
[6964]	25/11/20	577	577	571	573	-2	-0.35	5,600	-
[6964]	25/11/19	573	577	573	575	+2	+0.35	1,600	-
[6964]	25/11/18	579	580	573	573	-7	-1.21	7,800	-
[6964]	25/11/17	579	580	579	580	-1	-0.17	2,500	-
[6964]	25/11/14	576	581	573	581	+6	+1.04	4,400	-
[6964]	25/11/13	583	583	572	575	-5	-0.86	33,600	-
[6964]	25/11/12	580	583	580	580	0	0.00	5,600	-
[6964]	25/11/11	585	585	580	580	0	0.00	3,100	-
[6964]	25/11/10	588	588	576	580	-8	-1.36	8,800	-
[6964]	25/11/07	590	595	584	588	+1	+0.17	10,800	-
[6964]	25/11/06	580	587	576	587	+5	+0.86	4,500	-
[6964]	25/11/05	585	585	579	582	-3	-0.51	2,000	-
[6964]	25/11/04	582	585	578	585	+3	+0.52	3,900	-
[6964]	25/10/31	592	610	581	582	0	0.00	13,300	-
[6964]	25/10/30	580	587	580	582	+5	+0.87	7,300	-
[6964]	25/10/29	580	582	575	577	+2	+0.35	14,300	-
[6964]	25/10/28	571	575	571	575	+4	+0.70	1,300	-
[6964]	25/10/27	575	575	571	571	-2	-0.35	1,600	-
[6964]	25/10/24	570	573	570	573	-1	-0.17	800	-
[6964]	25/10/23	573	574	570	574	+2	+0.35	2,700	-
[6964]	25/10/22	572	579	571	572	0	0.00	2,600	-
[6964]	25/10/21	571	573	567	572	+2	+0.35	7,300	-
[6964]	25/10/20	569	571	566	570	+1	+0.18	4,200	-
[6964]	25/10/17	564	570	564	569	+5	+0.89	3,000	-
[6964]	25/10/16	565	565	563	564	-1	-0.18	2,300	-
[6964]	25/10/15	567	567	565	565	+1	+0.18	1,600	-
[6964]	25/10/14	563	568	563	564	+1	+0.18	3,700	-
[6964]	25/10/10	569	569	562	563	-5	-0.88	5,800	-
[6964]	25/10/09	566	568	565	568	+2	+0.35	900	-
[6964]	25/10/08	565	568	564	566	0	0.00	2,200	-
[6964]	25/10/07	569	570	566	566	-3	-0.53	1,500	-
[6964]	25/10/06	572	572	567	569	+1	+0.18	3,000	-
[6964]	25/10/03	566	568	564	568	+3	+0.53	900	-
[6964]	25/10/02	568	568	563	565	+1	+0.18	2,000	-
[6964]	25/10/01	576	576	563	564	-10	-1.74	13,100	-
[6964]	25/09/30	572	575	572	574	0	0.00	1,500	-
[6964]	25/09/29	569	574	564	574	+4	+0.70	51,600	-
[6964]	25/09/26	571	571	570	570	-1	-0.18	800	-
[6964]	25/09/25	571	573	571	571	0	0.00	4,100	-
[6964]	25/09/24	569	573	566	571	+4	+0.71	2,800	-
[6964]	25/09/22	568	569	567	567	+1	+0.18	1,100	-
[6964]	25/09/19	568	569	561	566	-6	-1.05	24,700	-
[6964]	25/09/18	573	574	570	572	+2	+0.35	6,200	-
[6964]	25/09/17	572	572	570	570	-2	-0.35	5,800	-
[6964]	25/09/16	573	573	572	572	-1	-0.17	2,900	-
[6964]	25/09/12	573	573	570	573	+3	+0.53	2,200	-
[6964]	25/09/11	569	571	569	570	+1	+0.18	7,100	-
[6964]	25/09/10	571	571	568	569	0	0.00	1,200	-
[6964]	25/09/09	571	571	568	569	-2	-0.35	3,500	-
[6964]	25/09/08	568	571	566	571	+3	+0.53	9,000	-
[6964]	25/09/05	567	568	567	568	0	0.00	1,500	-