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
[6986]	26/10/30	628	639	612	620	-14.0	-2.21	212,300	26,297,300,992
[6986]	26/10/29	655	655	624	634	-14.0	-2.16	807,800	26,891,110,400
[6986]	26/10/28	667	673	648	648	-9.0	-1.37	250,800	27,484,919,808
[6986]	26/10/27	655	664	646	657	+8.0	+1.23	245,400	27,866,654,720
[6986]	26/10/26	649	661	637	649	+9.0	+1.41	435,200	27,527,335,936
[6986]	26/10/23	640	649	608	640	-10.0	-1.54	566,200	27,145,601,024
[6986]	26/10/22	666	666	646	650	-11.0	-1.66	182,300	27,569,750,016
[6986]	26/10/21	659	669	655	661	+11.0	+1.69	163,900	28,036,315,136
[6986]	26/10/20	658	663	646	650	-13.0	-1.96	257,100	27,569,750,016
[6986]	26/10/19	659	667	650	663	-6.0	-0.90	140,300	28,121,145,344
[6986]	26/10/16	673	676	659	669	+14.0	+2.14	162,400	28,375,635,968
[6986]	26/10/15	687	688	650	655	-47.0	-6.70	528,500	27,781,824,512
[6986]	26/10/14	717	717	701	702	-15.0	-2.09	146,400	29,775,329,280
[6986]	26/10/13	693	720	689	717	+23.0	+3.31	274,600	30,411,554,816
[6986]	26/10/09	688	699	676	694	-3.0	-0.43	302,200	29,436,010,496
[6986]	26/10/08	702	705	685	697	-9.0	-1.27	365,000	29,563,254,784
[6986]	26/10/07	708	717	702	706	-7.0	-0.98	206,800	29,944,989,696
[6986]	26/10/06	712	720	701	713	+1.0	+0.14	229,000	30,241,894,400
[6986]	26/10/05	705	726	705	712	+8.0	+1.14	234,000	30,199,480,320
[6986]	26/10/02	725	735	701	704	-31.0	-4.22	330,600	29,860,159,488
[6986]	26/10/01	738	741	723	735	-6.0	-0.81	277,800	31,175,024,640
[6986]	26/09/30	736	750	710	741	+9.0	+1.23	726,700	31,429,515,264
[6986]	26/09/29	772	776	725	732	-44.0	-5.67	762,900	31,047,780,352
[6986]	26/09/28	817	819	769	776	-41.0	-5.02	632,600	32,914,040,832
[6986]	26/09/25	824	824	807	817	-8.0	-0.97	303,300	34,653,057,024
[6986]	26/09/24	810	825	805	825	+22.0	+2.74	464,200	34,992,373,760
[6986]	26/09/18	800	809	777	803	+9.0	+1.13	1,588,800	34,059,245,568
[6986]	26/09/17	742	798	722	794	+53.0	+7.15	554,000	33,677,510,656
[6986]	26/09/16	748	765	741	741	-6.0	-0.80	192,700	31,429,515,264
[6986]	26/09/15	740	762	734	747	+1.0	+0.13	378,900	31,684,005,888
[6986]	26/09/14	723	753	715	746	+16.0	+2.19	204,900	31,641,589,760
[6986]	26/09/11	709	737	675	730	-5.0	-0.68	732,400	30,962,950,144
[6986]	26/09/10	726	763	716	735	+5.0	+0.68	389,800	31,175,024,640
[6986]	26/09/09	751	758	721	730	-25.0	-3.31	862,200	30,962,950,144
[6986]	26/09/08	785	798	755	755	-27.0	-3.45	621,000	32,023,324,672
[6986]	26/09/07	780	787	761	782	+2.0	+0.26	443,200	33,168,529,408
[6986]	26/09/04	777	806	762	780	+4.0	+0.52	598,800	33,083,699,200
[6986]	26/09/03	785	788	761	776	+12.0	+1.57	393,900	32,914,040,832
[6986]	26/09/02	762	769	737	764	-11.0	-1.42	304,800	32,405,059,584
[6986]	26/09/01	753	785	735	775	+7.0	+0.91	359,000	32,871,624,704
[6986]	26/08/31	778	805	760	768	-16.0	-2.04	716,000	32,574,720,000
[6986]	26/08/28	783	798	771	784	+3.0	+0.38	594,700	33,253,359,616
[6986]	26/08/27	719	783	719	781	+55.0	+7.58	916,100	33,126,115,328
[6986]	26/08/26	690	728	687	726	+41.0	+5.99	336,000	30,793,289,728
[6986]	26/08/25	694	695	677	685	-16.0	-2.28	410,200	29,054,275,584
[6986]	26/08/24	716	716	697	701	-13.0	-1.82	236,300	29,732,915,200
[6986]	26/08/21	720	730	709	714	-16.0	-2.19	359,200	30,284,310,528
[6986]	26/08/20	678	732	676	730	+53.0	+7.83	600,300	30,962,950,144
[6986]	26/08/19	660	682	650	677	+7.0	+1.04	448,400	28,714,954,752
[6986]	26/08/18	679	696	670	670	-16.0	-2.33	534,100	28,418,134,016
[6986]	26/08/17	665	689	662	686	+20.0	+3.00	578,600	29,096,775,680
[6986]	26/08/14	650	668	642	666	+13.0	+1.99	289,400	28,248,473,600
[6986]	26/08/13	648	655	641	653	+7.0	+1.08	259,100	27,697,076,224
[6986]	26/08/12	650	652	630	646	-1.0	-0.15	393,800	27,400,169,472
[6986]	26/08/10	645	657	642	647	+10.0	+1.57	303,800	27,442,585,600
[6986]	26/08/07	633	641	621	637	+4.0	+0.63	265,300	27,018,434,560
[6986]	26/08/06	630	639	627	633	+2.0	+0.32	167,400	26,848,774,144
[6986]	26/08/05	627	639	626	631	+4.0	+0.64	198,900	26,763,943,936
[6986]	26/08/04	619	630	615	627	+6.0	+0.97	262,900	26,594,283,520
[6986]	26/08/03	611	621	602	621	+6.0	+0.98	304,200	26,339,792,896
[6986]	26/07/31	599	620	591	615	+28.0	+4.77	378,200	26,085,302,272
[6986]	26/07/30	570	594	567	587	+11.0	+1.91	278,300	24,897,677,312
[6986]	26/07/29	578	580	563	576	+1.0	+0.17	548,000	24,431,112,192
[6986]	26/07/28	590	591	571	575	-26.0	-4.33	400,600	24,388,696,064
[6986]	26/07/27	598	606	593	601	+8.0	+1.35	330,600	25,491,488,768
[6986]	26/07/24	586	595	580	593	+1.0	+0.17	162,400	25,152,167,936
[6986]	26/07/23	592	599	587	592	+5.0	+0.85	158,300	25,109,753,856
[6986]	26/07/22	587	601	583	587	+3.0	+0.51	327,500	24,897,677,312
[6986]	26/07/21	576	586	572	584	+18.0	+3.18	247,300	24,770,433,024
[6986]	26/07/17	564	570	551	566	-10	-1.74	459,400	-
[6986]	26/07/16	572	581	569	576	0	0.00	160,600	-
[6986]	26/07/15	568	580	563	576	+14	+2.49	258,300	-
[6986]	26/07/14	566	568	557	562	-7	-1.23	209,300	-
[6986]	26/07/13	575	587	568	569	+1	+0.18	212,000	-
[6986]	26/07/10	572	579	567	568	+2	+0.35	642,600	-
[6986]	26/07/09	570	575	558	566	-1	-0.18	179,400	-
[6986]	26/07/08	573	577	566	567	-13	-2.24	293,300	-
[6986]	26/07/07	590	595	572	580	-2	-0.34	400,800	-
[6986]	26/07/06	582	590	576	582	0	0.00	185,400	-
[6986]	26/07/03	553	583	553	582	+22	+3.93	255,300	-
[6986]	26/07/02	567	567	547	560	-10	-1.75	313,300	-
[6986]	26/07/01	551	570	546	570	+19	+3.45	255,400	-
[6986]	26/06/30	557	557	538	551	0	0.00	330,900	-
[6986]	26/06/29	552	557	537	551	+9	+1.66	508,400	-
[6986]	26/06/26	556	567	527	542	-16	-2.87	1,869,400	-
[6986]	26/06/25	570	570	557	558	-3	-0.53	192,600	-
[6986]	26/06/24	571	583	559	561	-11	-1.92	308,700	-
[6986]	26/06/23	600	600	572	572	-25	-4.19	334,000	-
[6986]	26/06/22	601	610	597	597	+1	+0.17	164,300	-
[6986]	26/06/19	604	612	596	596	-4	-0.67	244,100	-
[6986]	26/06/18	605	610	600	600	-3	-0.50	146,600	-
[6986]	26/06/17	581	605	579	603	+14	+2.38	197,200	-
[6986]	26/06/16	600	600	585	589	-13	-2.16	144,100	-
[6986]	26/06/15	600	608	594	602	+21	+3.61	222,800	-
[6986]	26/06/12	590	595	579	581	+1	+0.17	186,700	-
[6986]	26/06/11	575	582	567	580	-3	-0.51	236,500	-
[6986]	26/06/10	591	592	577	583	-11	-1.85	364,800	-
[6986]	26/06/09	605	618	594	594	-9	-1.49	359,400	-
[6986]	26/06/08	612	615	595	603	-35	-5.49	409,100	-
[6986]	26/06/05	620	657	614	638	+13	+2.08	363,200	-
[6986]	26/06/04	620	625	606	625	-3	-0.48	108,900	-
[6986]	26/06/03	616	629	610	628	+22	+3.63	166,400	-
[6986]	26/06/02	620	620	591	606	-14	-2.26	275,100	-
[6986]	26/06/01	643	656	620	620	-30	-4.62	222,000	-
[6986]	26/05/29	650	676	645	650	+6	+0.93	290,600	-
[6986]	26/05/28	628	644	617	644	+23	+3.70	236,300	-
[6986]	26/05/27	627	636	614	621	-6	-0.96	144,000	-
[6986]	26/05/26	625	631	604	627	+1	+0.16	257,400	-
[6986]	26/05/25	632	645	622	626	+2	+0.32	197,700	-
[6986]	26/05/22	610	632	610	624	+24.0	+4.00	241,300	-
[6986]	26/05/21	615	619	597	600	-7.0	-1.15	259,300	-
[6986]	26/05/20	634	638	593	607	-32.0	-5.01	462,100	-
[6986]	26/05/19	654	660	630	639	-6.0	-0.93	285,600	-
[6986]	26/05/18	653	654	630	645	-8.0	-1.23	384,700	-
[6986]	26/05/15	664	688	637	653	-1.0	-0.15	469,900	-
[6986]	26/05/14	655	679	648	654	+19.0	+2.99	556,200	-
[6986]	26/05/13	700	707	628	635	-55.0	-7.97	819,700	-
[6986]	26/05/12	804	814	675	690	-112.0	-13.97	693,900	-
[6986]	26/05/11	820	828	796	802	-1.0	-0.12	523,500	-
[6986]	26/05/08	749	804	741	803	+39.0	+5.10	440,100	-
[6986]	26/05/07	747	783	736	764	+30.0	+4.09	503,800	-
[6986]	26/05/01	691	743	688	734	+43.0	+6.22	419,100	-
[6986]	26/04/30	688	697	685	691	-12.0	-1.71	157,200	-
[6986]	26/04/28	689	703	687	703	+14.0	+2.03	214,900	-
[6986]	26/04/27	695	698	683	689	-1	-0.14	217,900	-
[6986]	26/04/24	693	706	685	690	-8	-1.15	258,000	-
[6986]	26/04/23	733	733	692	698	-50	-6.68	401,700	-
[6986]	26/04/22	710	755	700	748	+44	+6.25	579,000	-
[6986]	26/04/21	710	710	704	704	-1	-0.14	87,300	-
[6986]	26/04/20	703	713	702	705	+3	+0.43	120,900	-
[6986]	26/04/17	710	710	699	702	-8	-1.13	108,700	-
[6986]	26/04/16	705	717	702	710	+6	+0.85	185,600	-
[6986]	26/04/15	700	712	695	704	+6	+0.86	173,800	-
[6986]	26/04/14	696	705	687	698	+12	+1.75	170,400	-
[6986]	26/04/13	687	699	675	686	-1	-0.15	300,500	-
[6986]	26/04/10	685	698	678	687	+10	+1.48	180,800	-
[6986]	26/04/09	697	697	677	677	-21	-3.01	135,300	-
[6986]	26/04/08	685	701	679	698	+31	+4.65	354,300	-
[6986]	26/04/07	666	673	659	667	+1	+0.15	94,500	-
[6986]	26/04/06	653	675	651	666	+8	+1.22	109,200	-
[6986]	26/04/03	657	665	650	658	+11	+1.70	94,700	-
[6986]	26/04/02	660	668	643	647	-9	-1.37	146,100	-
[6986]	26/04/01	656	661	644	656	+30	+4.79	157,700	-
[6986]	26/03/31	626	642	619	626	-10	-1.57	165,000	-
[6986]	26/03/30	626	638	616	636	-30	-4.50	428,800	-
[6986]	26/03/27	671	675	664	666	-15	-2.20	236,100	-
[6986]	26/03/26	698	711	676	681	-17	-2.44	147,600	-
[6986]	26/03/25	699	706	690	698	+24	+3.56	205,000	-
[6986]	26/03/24	677	687	660	674	+17	+2.59	131,300	-
[6986]	26/03/23	677	677	653	657	-45	-6.41	310,400	-
[6986]	26/03/19	717	717	691	702	-39	-5.26	325,200	-
[6986]	26/03/18	706	742	705	741	+45	+6.47	249,000	-
[6986]	26/03/17	694	706	690	696	+11	+1.61	125,400	-
[6986]	26/03/16	683	691	673	685	+4	+0.59	194,400	-
[6986]	26/03/13	680	691	677	681	-14	-2.01	132,700	-
[6986]	26/03/12	711	720	690	695	-27	-3.74	176,800	-
[6986]	26/03/11	700	724	696	722	+29	+4.18	189,200	-
[6986]	26/03/10	675	698	670	693	+37	+5.64	379,200	-
[6986]	26/03/09	652	662	640	656	-34	-4.93	463,200	-
[6986]	26/03/06	672	693	662	690	+8	+1.17	144,800	-
[6986]	26/03/05	682	697	678	682	+33	+5.08	210,100	-
[6986]	26/03/04	693	702	646	649	-64	-8.98	525,700	-
[6986]	26/03/03	750	758	704	713	-49	-6.43	485,000	-
[6986]	26/03/02	745	788	733	762	+9	+1.20	447,600	-
[6986]	26/02/27	717	758	717	753	+33	+4.58	269,900	-
[6986]	26/02/26	725	730	711	720	+1	+0.14	113,500	-
[6986]	26/02/25	734	735	713	719	-5	-0.69	143,700	-
[6986]	26/02/24	720	731	709	724	+6	+0.84	178,700	-
[6986]	26/02/20	721	724	708	718	-12	-1.64	154,800	-
[6986]	26/02/19	728	734	722	730	+3	+0.41	113,500	-
[6986]	26/02/18	720	732	702	727	+16	+2.25	226,800	-
[6986]	26/02/17	694	719	690	711	+17	+2.45	380,000	-
[6986]	26/02/16	687	705	663	694	-3	-0.43	327,000	-
[6986]	26/02/13	726	732	688	697	-37	-5.04	279,200	-
[6986]	26/02/12	745	753	729	734	-20	-2.65	249,600	-
[6986]	26/02/10	715	755	714	754	+44	+6.20	516,200	-
[6986]	26/02/09	706	715	699	710	+14	+2.01	403,300	-
[6986]	26/02/06	676	696	668	696	+10	+1.46	149,000	-
[6986]	26/02/05	690	695	683	686	-2	-0.29	152,100	-
[6986]	26/02/04	661	695	658	688	+29	+4.40	356,500	-
[6986]	26/02/03	646	665	645	659	+17	+2.65	172,200	-
[6986]	26/02/02	644	659	640	642	+2	+0.31	312,700	-
[6986]	26/01/30	625	643	620	640	+17	+2.73	150,500	-
[6986]	26/01/29	627	629	614	623	-6	-0.95	205,700	-
[6986]	26/01/28	642	643	629	629	-14	-2.18	194,000	-
[6986]	26/01/27	643	650	637	643	-1	-0.16	145,300	-
[6986]	26/01/26	665	666	643	644	-35	-5.15	261,600	-
[6986]	26/01/23	681	683	669	679	-3	-0.44	231,800	-
[6986]	26/01/22	688	701	672	682	+30	+4.60	503,000	-
[6986]	26/01/21	637	664	635	652	+1	+0.15	208,900	-
[6986]	26/01/20	670	674	649	651	-25	-3.70	224,200	-
[6986]	26/01/19	675	682	666	676	-7	-1.02	227,300	-
[6986]	26/01/16	676	686	670	683	+8	+1.19	277,100	-
[6986]	26/01/15	651	677	648	675	+21	+3.21	231,300	-
[6986]	26/01/14	652	659	647	654	+1	+0.15	155,800	-
[6986]	26/01/13	668	670	645	653	+5	+0.77	432,400	-
[6986]	26/01/09	656	661	638	648	-18	-2.70	614,700	-
[6986]	26/01/08	692	725	661	666	-6	-0.89	1,718,300	-
[6986]	26/01/07	650	703	636	672	+62	+10.16	1,883,800	-
[6986]	26/01/06	592	613	592	610	+18	+3.04	160,200	-
[6986]	26/01/05	590	592	582	592	+9	+1.54	89,500	-
[6986]	25/12/30	591	594	583	583	-10	-1.69	83,900	-
[6986]	25/12/29	575	593	570	593	+18	+3.13	148,800	-
[6986]	25/12/26	580	582	571	575	-3	-0.52	119,100	-
[6986]	25/12/25	570	578	570	578	+5	+0.87	69,400	-
[6986]	25/12/24	572	578	570	573	+1	+0.17	117,400	-
[6986]	25/12/23	567	576	565	572	+7	+1.24	90,500	-
[6986]	25/12/22	571	572	565	565	-1	-0.18	109,400	-
[6986]	25/12/19	560	567	556	566	+9	+1.62	121,600	-
[6986]	25/12/18	556	563	554	557	-3	-0.54	78,500	-
[6986]	25/12/17	560	563	550	560	0	0.00	110,800	-
[6986]	25/12/16	582	583	557	560	-27	-4.60	203,200	-
[6986]	25/12/15	577	587	576	587	+8	+1.38	100,100	-
[6986]	25/12/12	578	584	575	579	+6	+1.05	117,100	-
[6986]	25/12/11	586	589	572	573	-14	-2.39	159,500	-
[6986]	25/12/10	590	593	585	587	+1	+0.17	87,700	-
[6986]	25/12/09	600	602	586	586	-18	-2.98	166,600	-
[6986]	25/12/08	615	619	599	604	-5	-0.82	165,000	-
[6986]	25/12/05	605	625	604	609	-4	-0.65	162,600	-
[6986]	25/12/04	588	613	588	613	+26	+4.43	98,300	-
[6986]	25/12/03	588	594	586	587	0	0.00	68,100	-
[6986]	25/12/02	601	602	587	587	-16	-2.65	119,400	-
[6986]	25/12/01	616	616	603	603	-13	-2.11	89,100	-
[6986]	25/11/28	610	616	607	616	+5	+0.82	63,600	-
[6986]	25/11/27	601	615	600	611	+9	+1.50	116,200	-
[6986]	25/11/26	605	610	600	602	+4	+0.67	129,200	-
[6986]	25/11/25	599	604	591	598	-1	-0.17	101,100	-
[6986]	25/11/21	589	603	589	599	+2	+0.34	72,000	-
[6986]	25/11/20	603	609	597	597	+4	+0.67	118,500	-
[6986]	25/11/19	598	600	590	593	-3	-0.50	138,300	-
[6986]	25/11/18	607	609	592	596	-16	-2.61	237,200	-
[6986]	25/11/17	643	645	612	612	-36	-5.56	216,700	-
[6986]	25/11/14	668	670	648	648	-29	-4.28	139,200	-
[6986]	25/11/13	690	690	670	677	-10	-1.46	260,300	-
[6986]	25/11/12	640	692	640	687	+45	+7.01	471,000	-
[6986]	25/11/11	666	667	640	642	-18	-2.73	100,800	-
[6986]	25/11/10	654	661	651	660	+12	+1.85	74,800	-
[6986]	25/11/07	647	648	642	648	-5	-0.77	84,100	-
[6986]	25/11/06	653	661	647	653	+6	+0.93	110,700	-
[6986]	25/11/05	675	675	636	647	-35	-5.13	199,500	-
[6986]	25/11/04	678	686	671	682	+7	+1.04	138,000	-
[6986]	25/10/31	671	676	660	675	+7	+1.05	128,900	-
[6986]	25/10/30	663	676	663	668	+4	+0.60	304,000	-
[6986]	25/10/29	685	692	662	664	-24	-3.49	220,400	-
[6986]	25/10/28	691	698	685	688	-8	-1.15	138,400	-
[6986]	25/10/27	700	704	691	696	+5	+0.72	111,900	-
[6986]	25/10/24	700	704	689	691	-5	-0.72	154,000	-
[6986]	25/10/23	685	699	678	696	+11	+1.61	166,000	-
[6986]	25/10/22	657	687	654	685	+28	+4.26	209,200	-
[6986]	25/10/21	660	667	654	657	-2	-0.30	206,200	-
[6986]	25/10/20	650	663	647	659	+16	+2.49	128,900	-
[6986]	25/10/17	643	650	639	643	-5	-0.77	68,400	-
[6986]	25/10/16	650	654	646	648	0	0.00	76,900	-
[6986]	25/10/15	633	651	633	648	+16	+2.53	89,100	-
[6986]	25/10/14	660	671	629	632	-38	-5.67	391,500	-
[6986]	25/10/10	671	677	668	670	-6	-0.89	167,500	-
[6986]	25/10/09	685	686	671	676	-4	-0.59	136,300	-
[6986]	25/10/08	683	689	676	680	-3	-0.44	197,200	-
[6986]	25/10/07	672	683	666	683	+12	+1.79	211,900	-
[6986]	25/10/06	675	684	670	671	+6	+0.90	194,300	-
[6986]	25/10/03	658	669	657	665	+6	+0.91	123,700	-
[6986]	25/10/02	653	663	646	659	+3	+0.46	133,700	-
[6986]	25/10/01	663	671	652	656	-8	-1.20	197,500	-
[6986]	25/09/30	664	670	663	664	-6	-0.90	82,100	-
[6986]	25/09/29	670	673	660	670	-5	-0.74	119,500	-
[6986]	25/09/26	676	679	669	675	-2	-0.30	209,000	-
[6986]	25/09/25	688	689	672	677	-12	-1.74	200,900	-
[6986]	25/09/24	675	692	670	689	+16	+2.38	224,800	-
[6986]	25/09/22	673	681	670	673	+9	+1.36	249,300	-
[6986]	25/09/19	671	674	652	664	-5	-0.75	271,400	-
[6986]	25/09/18	666	670	657	669	+8	+1.21	145,200	-
[6986]	25/09/17	670	670	657	661	-13	-1.93	118,000	-
[6986]	25/09/16	667	681	665	674	+17	+2.59	292,600	-
[6986]	25/09/12	660	664	650	657	-1	-0.15	136,000	-
[6986]	25/09/11	660	664	654	658	+2	+0.30	78,600	-
[6986]	25/09/10	652	658	650	656	+4	+0.61	98,800	-
[6986]	25/09/09	664	668	650	652	-9	-1.36	145,100	-
[6986]	25/09/08	668	672	658	661	-4	-0.60	174,900	-
[6986]	25/09/05	656	667	652	665	+14	+2.15	214,900	-