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
[6993]	26/10/29	78	79	77	78	0	+0.00	690,000	57,871,613,952
[6993]	26/10/28	77	79	77	78	+1.0	+1.30	656,600	57,871,613,952
[6993]	26/10/27	78	79	77	77	0	+0.00	520,000	57,129,668,608
[6993]	26/10/26	77	78	77	77	0	+0.00	709,300	57,129,668,608
[6993]	26/10/23	76	78	74	77	+1.0	+1.32	2,955,000	57,129,668,608
[6993]	26/10/22	77	80	76	76	-1.0	-1.30	2,528,400	56,387,723,264
[6993]	26/10/21	77	79	77	77	0	+0.00	1,738,300	57,129,668,608
[6993]	26/10/20	80	81	76	77	-4.0	-4.94	3,570,600	57,129,668,608
[6993]	26/10/19	81	82	80	81	-1.0	-1.22	2,090,200	60,097,441,792
[6993]	26/10/16	82	83	81	82	+2.0	+2.50	1,568,300	60,839,387,136
[6993]	26/10/15	84	85	80	80	-5.0	-5.88	3,273,600	59,355,500,544
[6993]	26/10/14	87	87	84	85	-1.0	-1.16	1,662,100	63,065,219,072
[6993]	26/10/13	86	87	85	86	0	+0.00	1,319,800	63,807,160,320
[6993]	26/10/09	86	87	86	86	0	+0.00	664,000	63,807,160,320
[6993]	26/10/08	87	88	85	86	-1.0	-1.15	1,596,600	63,807,160,320
[6993]	26/10/07	90	90	86	87	-3.0	-3.33	2,073,300	64,549,105,664
[6993]	26/10/06	90	91	89	90	0	+0.00	1,275,100	66,774,937,600
[6993]	26/10/05	90	91	89	90	0	+0.00	1,190,800	66,774,937,600
[6993]	26/10/02	91	92	90	90	-2.0	-2.17	1,014,500	66,774,937,600
[6993]	26/10/01	92	93	89	92	0	+0.00	2,531,400	68,258,824,192
[6993]	26/09/30	92	95	91	92	+1.0	+1.10	3,326,400	68,258,824,192
[6993]	26/09/29	91	93	90	91	-1.0	-1.09	4,099,700	67,516,878,848
[6993]	26/09/28	89	92	89	92	+2.0	+2.22	2,880,900	68,258,824,192
[6993]	26/09/25	87	91	87	90	+1.0	+1.12	2,279,000	66,774,937,600
[6993]	26/09/24	91	91	87	89	-1.0	-1.11	2,630,000	66,032,992,256
[6993]	26/09/18	89	92	89	90	+1.0	+1.12	2,503,900	66,774,937,600
[6993]	26/09/17	88	90	87	89	0	+0.00	1,816,900	66,032,992,256
[6993]	26/09/16	91	91	87	89	-2.0	-2.20	1,474,700	66,032,992,256
[6993]	26/09/15	86	91	85	91	+4.0	+4.60	2,531,500	67,516,878,848
[6993]	26/09/14	85	87	84	87	+2.0	+2.35	1,635,100	64,549,105,664
[6993]	26/09/11	85	85	84	85	-1.0	-1.16	642,000	63,065,219,072
[6993]	26/09/10	85	86	85	86	+1.0	+1.18	884,200	63,807,160,320
[6993]	26/09/09	85	86	85	85	0	+0.00	730,700	63,065,219,072
[6993]	26/09/08	85	86	85	85	-1.0	-1.16	698,100	63,065,219,072
[6993]	26/09/07	87	87	85	86	0	+0.00	755,200	63,807,160,320
[6993]	26/09/04	85	87	85	86	+1.0	+1.18	875,000	63,807,160,320
[6993]	26/09/03	84	85	84	85	0	+0.00	1,454,000	63,065,219,072
[6993]	26/09/02	86	87	85	85	-2.0	-2.30	2,011,900	63,065,219,072
[6993]	26/09/01	87	88	86	87	-1.0	-1.14	1,252,900	64,549,105,664
[6993]	26/08/31	90	90	87	88	-2.0	-2.22	1,530,600	65,291,051,008
[6993]	26/08/28	87	90	87	90	+3.0	+3.45	1,717,500	66,774,937,600
[6993]	26/08/27	87	89	85	87	0	+0.00	3,168,500	64,549,105,664
[6993]	26/08/26	88	89	86	87	-1.0	-1.14	2,046,100	64,549,105,664
[6993]	26/08/25	88	89	86	88	-1.0	-1.12	2,774,400	65,291,051,008
[6993]	26/08/24	90	91	88	89	-1.0	-1.11	2,469,900	66,032,992,256
[6993]	26/08/21	91	92	89	90	-1.0	-1.10	2,125,900	66,774,937,600
[6993]	26/08/20	91	92	90	91	0	+0.00	1,071,700	67,516,878,848
[6993]	26/08/19	92	92	90	91	-1.0	-1.09	2,396,300	67,516,878,848
[6993]	26/08/18	93	94	92	92	-1.0	-1.08	1,971,800	68,258,824,192
[6993]	26/08/17	93	95	92	93	+1.0	+1.09	2,313,400	69,000,765,440
[6993]	26/08/14	92	94	91	92	+1.0	+1.10	3,452,800	68,258,824,192
[6993]	26/08/13	93	94	90	91	-3.0	-3.19	4,757,300	67,516,878,848
[6993]	26/08/12	96	100	94	94	-9.0	-8.74	7,220,100	69,742,714,880
[6993]	26/08/10	112	112	102	103	0	+0.00	7,715,200	76,420,202,496
[6993]	26/08/07	102	110	102	103	+1.0	+0.98	13,778,600	76,420,202,496
[6993]	26/08/06	101	103	100	102	0	+0.00	3,133,600	75,678,261,248
[6993]	26/08/05	102	105	100	102	0	+0.00	9,056,400	75,678,261,248
[6993]	26/08/04	97	104	96	102	+7.0	+7.37	14,646,900	75,678,261,248
[6993]	26/08/03	95	98	93	95	+5.0	+5.56	5,182,400	70,484,656,128
[6993]	26/07/31	88	93	88	90	+3.0	+3.45	4,413,400	66,774,937,600
[6993]	26/07/30	89	93	87	87	0	+0.00	7,880,000	64,549,105,664
[6993]	26/07/29	91	94	87	87	-6.0	-6.45	11,760,800	64,549,105,664
[6993]	26/07/28	100	100	92	93	-8.0	-7.92	18,911,300	69,000,765,440
[6993]	26/07/27	85	102	84	101	+18.0	+21.69	37,214,700	74,936,320,000
[6993]	26/07/24	84	86	80	83	+6.0	+7.79	15,842,100	61,581,332,480
[6993]	26/07/23	75	80	75	77	+2.0	+2.67	8,040,700	57,129,668,608
[6993]	26/07/22	77	79	75	75	-1.0	-1.32	16,876,100	55,645,782,016
[6993]	26/07/21	76	78	75	76	0	+0.00	15,645,600	56,387,723,264
[6993]	26/07/17	79	80	75	76	-6	-7.32	9,725,200	-
[6993]	26/07/16	86	87	82	82	-5	-5.75	7,794,700	-
[6993]	26/07/15	86	88	85	87	0	0.00	7,220,500	-
[6993]	26/07/14	86	88	84	87	+2	+2.35	11,427,000	-
[6993]	26/07/13	85	86	84	85	-1	-1.16	12,385,400	-
[6993]	26/07/10	86	87	84	86	0	0.00	5,259,300	-
[6993]	26/07/09	87	87	85	86	-1	-1.15	7,012,300	-
[6993]	26/07/08	89	91	86	87	-1	-1.14	8,974,400	-
[6993]	26/07/07	86	92	86	88	+2	+2.33	15,520,800	-
[6993]	26/07/06	84	88	83	86	+2	+2.38	14,299,000	-
[6993]	26/07/03	85	89	83	84	-1	-1.18	7,765,200	-
[6993]	26/07/02	90	93	85	85	-4	-4.49	10,812,200	-
[6993]	26/07/01	91	91	88	89	-2	-2.20	4,599,800	-
[6993]	26/06/30	89	92	88	91	+2	+2.25	9,195,500	-
[6993]	26/06/29	92	93	89	89	-1	-1.11	8,443,500	-
[6993]	26/06/26	90	92	89	90	0	0.00	3,362,900	-
[6993]	26/06/25	91	92	90	90	+1	+1.12	3,565,000	-
[6993]	26/06/24	91	92	89	89	-2	-2.20	3,565,500	-
[6993]	26/06/23	92	93	90	91	-2	-2.15	3,755,600	-
[6993]	26/06/22	91	94	91	93	-1	-1.06	4,143,100	-
[6993]	26/06/19	95	96	93	94	-1	-1.05	3,586,900	-
[6993]	26/06/18	98	98	94	95	-4	-4.04	4,482,900	-
[6993]	26/06/17	102	103	99	99	-1	-1.00	3,905,300	-
[6993]	26/06/16	99	100	96	100	+3	+3.09	3,648,500	-
[6993]	26/06/15	101	102	97	97	-3	-3.00	4,005,700	-
[6993]	26/06/12	98	102	97	100	+4	+4.17	6,822,500	-
[6993]	26/06/11	97	97	93	96	-2	-2.04	4,655,200	-
[6993]	26/06/10	91	98	91	98	+5	+5.38	5,513,600	-
[6993]	26/06/09	95	95	92	93	-2	-2.11	3,317,000	-
[6993]	26/06/08	98	99	93	95	-4	-4.04	4,212,800	-
[6993]	26/06/05	95	102	95	99	+2	+2.06	5,755,200	-
[6993]	26/06/04	98	98	95	97	-2	-2.02	3,692,100	-
[6993]	26/06/03	100	106	96	99	+1	+1.02	11,290,100	-
[6993]	26/06/02	103	103	96	98	-3	-2.97	7,211,900	-
[6993]	26/06/01	105	110	98	101	-8	-7.34	12,460,900	-
[6993]	26/05/29	110	115	98	109	+24	+28.24	54,144,700	-
[6993]	26/05/28	86	91	81	85	+1	+1.19	9,586,300	-
[6993]	26/05/27	86	88	82	84	-5	-5.62	10,813,200	-
[6993]	26/05/26	98	99	89	89	-11	-11.00	12,369,100	-
[6993]	26/05/25	106	107	99	100	-5	-4.76	6,653,000	-
[6993]	26/05/22	103	106	101	105	+2.0	+1.94	4,472,100	-
[6993]	26/05/21	106	108	102	103	-5.0	-4.63	4,590,200	-
[6993]	26/05/20	117	118	105	108	-7.0	-6.09	7,913,500	-
[6993]	26/05/19	103	115	103	115	+13.0	+12.75	11,571,300	-
[6993]	26/05/18	111	113	101	102	-4.0	-3.77	6,405,700	-
[6993]	26/05/15	99	109	98	106	+9.0	+9.28	7,002,800	-
[6993]	26/05/14	106	107	88	97	-11.0	-10.19	11,132,900	-
[6993]	26/05/13	105	110	104	108	+5.0	+4.85	4,583,100	-
[6993]	26/05/12	105	106	100	103	0	+0.00	5,012,000	-
[6993]	26/05/11	106	108	102	103	-2.0	-1.90	4,354,800	-
[6993]	26/05/08	105	107	103	105	0	+0.00	3,706,400	-
[6993]	26/05/07	112	113	104	105	-7.0	-6.25	7,238,100	-
[6993]	26/05/01	107	117	107	112	+5.0	+4.67	12,427,200	-
[6993]	26/04/30	102	107	101	107	+5.0	+4.90	6,100,600	-
[6993]	26/04/28	102	107	99	102	+1.0	+0.99	6,088,400	-
[6993]	26/04/27	100	107	98	101	-1	-0.98	9,371,400	-
[6993]	26/04/24	111	113	101	102	-7	-6.42	8,102,300	-
[6993]	26/04/23	112	113	106	109	-4	-3.54	11,288,000	-
[6993]	26/04/22	120	120	112	113	-7	-5.83	8,327,500	-
[6993]	26/04/21	122	122	120	120	-2	-1.64	2,924,000	-
[6993]	26/04/20	125	125	121	122	-3	-2.40	4,879,900	-
[6993]	26/04/17	123	127	121	125	+3	+2.46	6,126,200	-
[6993]	26/04/16	124	124	121	122	-1	-0.81	4,807,800	-
[6993]	26/04/15	123	129	123	123	0	0.00	6,473,700	-
[6993]	26/04/14	124	125	123	123	-1	-0.81	2,725,600	-
[6993]	26/04/13	127	129	123	124	+1	+0.81	5,124,300	-
[6993]	26/04/10	123	126	123	123	0	0.00	3,172,500	-
[6993]	26/04/09	127	127	122	123	-3	-2.38	5,427,100	-
[6993]	26/04/08	125	127	122	126	+1	+0.80	6,614,300	-
[6993]	26/04/07	125	130	125	125	-1	-0.79	5,557,900	-
[6993]	26/04/06	126	128	125	126	-2	-1.56	11,908,500	-
[6993]	26/04/03	128	134	124	128	+4	+3.23	9,851,300	-
[6993]	26/04/02	137	138	122	124	-17	-12.06	23,442,000	-
[6993]	26/04/01	154	157	140	141	0	0.00	23,620,000	-
[6993]	26/03/31	147	150	140	141	-3	-2.08	8,956,500	-
[6993]	26/03/30	140	156	138	144	+9	+6.67	15,545,900	-
[6993]	26/03/27	152	157	134	135	-17	-11.18	15,147,800	-
[6993]	26/03/26	153	157	151	152	+1	+0.66	8,088,600	-
[6993]	26/03/25	153	158	150	151	+1	+0.67	14,596,400	-
[6993]	26/03/24	159	164	150	150	-6	-3.85	18,544,700	-
[6993]	26/03/23	149	161	146	156	+8	+5.41	28,802,100	-
[6993]	26/03/19	142	155	140	148	+1	+0.68	21,848,100	-
[6993]	26/03/18	141	149	137	147	+9	+6.52	21,688,900	-
[6993]	26/03/17	123	145	123	138	+15	+12.20	35,406,600	-
[6993]	26/03/16	125	126	122	123	-3	-2.38	4,395,000	-
[6993]	26/03/13	128	128	125	126	-1	-0.79	3,875,000	-
[6993]	26/03/12	125	129	123	127	+3	+2.42	6,076,700	-
[6993]	26/03/11	125	127	124	124	0	0.00	5,447,100	-
[6993]	26/03/10	130	131	123	124	-4	-3.13	7,708,300	-
[6993]	26/03/09	125	128	120	128	-1	-0.78	10,264,600	-
[6993]	26/03/06	127	135	124	129	+4	+3.20	9,451,600	-
[6993]	26/03/05	124	129	123	125	+5	+4.17	5,627,500	-
[6993]	26/03/04	120	124	118	120	-3	-2.44	6,589,300	-
[6993]	26/03/03	129	129	123	123	-6	-4.65	4,516,100	-
[6993]	26/03/02	130	135	125	129	0	0.00	7,898,900	-
[6993]	26/02/27	125	133	125	129	+6	+4.88	10,269,000	-
[6993]	26/02/26	122	127	122	123	+2	+1.65	5,796,700	-
[6993]	26/02/25	123	126	121	121	0	0.00	4,454,000	-
[6993]	26/02/24	127	130	121	121	-9	-6.92	8,846,800	-
[6993]	26/02/20	122	135	120	130	+7	+5.69	19,498,500	-
[6993]	26/02/19	134	134	120	123	-15	-10.87	24,228,200	-
[6993]	26/02/18	148	149	136	138	-13	-8.61	16,141,200	-
[6993]	26/02/17	159	160	151	151	-18	-10.65	20,339,700	-
[6993]	26/02/16	154	183	150	169	+23	+15.75	37,037,000	-
[6993]	26/02/13	154	159	143	146	-9	-5.81	15,754,300	-
[6993]	26/02/12	156	164	153	155	+4	+2.65	21,420,800	-
[6993]	26/02/10	152	153	148	151	-1	-0.66	6,768,100	-
[6993]	26/02/09	159	162	152	152	-1	-0.65	13,763,900	-
[6993]	26/02/06	154	156	147	153	-2	-1.29	14,643,300	-
[6993]	26/02/05	163	163	155	155	-8	-4.91	14,375,400	-
[6993]	26/02/04	152	164	152	163	+12	+7.95	21,382,300	-