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
[6995]	26/10/29	2,838	2,865	2,802	2,820	-91.0	-3.13	863,500	244,518,207,488
[6995]	26/10/28	2,990	3,055	2,870	2,911	-58.0	-1.95	531,900	252,408,692,736
[6995]	26/10/27	2,994	3,010	2,950	2,969	-25.0	-0.84	175,200	257,437,777,920
[6995]	26/10/26	3,015	3,035	2,990	2,994	-16.0	-0.53	206,500	259,605,495,808
[6995]	26/10/23	3,025	3,025	2,961	3,010	+13.0	+0.43	150,100	260,992,843,776
[6995]	26/10/22	3,045	3,070	2,997	2,997	-53.0	-1.74	105,000	259,865,624,576
[6995]	26/10/21	3,120	3,120	3,045	3,050	-25.0	-0.81	170,800	264,461,189,120
[6995]	26/10/20	3,120	3,135	3,070	3,075	-55.0	-1.76	99,700	266,628,890,624
[6995]	26/10/19	3,150	3,150	3,100	3,130	-10.0	-0.32	117,100	271,397,863,424
[6995]	26/10/16	3,085	3,175	3,060	3,140	+85.0	+2.78	183,300	272,264,953,856
[6995]	26/10/15	3,055	3,065	3,005	3,055	0	+0.00	116,100	264,894,726,144
[6995]	26/10/14	3,090	3,090	3,015	3,055	0	+0.00	182,100	264,894,726,144
[6995]	26/10/13	3,035	3,070	3,025	3,055	+30.0	+0.99	163,400	264,894,726,144
[6995]	26/10/09	3,055	3,060	3,025	3,025	-10.0	-0.33	98,800	262,293,471,232
[6995]	26/10/08	3,045	3,055	3,020	3,035	-30.0	-0.98	105,800	263,160,545,280
[6995]	26/10/07	3,065	3,090	3,050	3,065	0	+0.00	128,000	265,761,816,576
[6995]	26/10/06	3,070	3,070	3,030	3,065	+20.0	+0.66	124,000	265,761,816,576
[6995]	26/10/05	3,030	3,050	3,020	3,045	+30.0	+1.00	118,100	264,027,635,712
[6995]	26/10/02	3,035	3,035	3,000	3,015	-60.0	-1.95	151,700	261,426,380,800
[6995]	26/10/01	3,085	3,085	3,040	3,075	-20.0	-0.65	123,600	266,628,890,624
[6995]	26/09/30	3,105	3,115	3,065	3,095	+30.0	+0.98	151,700	268,363,071,488
[6995]	26/09/29	3,080	3,120	3,060	3,065	-105.0	-3.31	111,000	265,761,816,576
[6995]	26/09/28	3,200	3,215	3,170	3,170	-10.0	-0.31	149,800	274,866,208,768
[6995]	26/09/25	3,195	3,210	3,175	3,180	-15.0	-0.47	133,300	275,733,282,816
[6995]	26/09/24	3,200	3,240	3,185	3,195	-10.0	-0.31	206,600	277,033,910,272
[6995]	26/09/18	3,255	3,255	3,200	3,205	-25.0	-0.77	176,200	277,901,017,088
[6995]	26/09/17	3,200	3,245	3,185	3,230	+50.0	+1.57	128,100	280,068,718,592
[6995]	26/09/16	3,145	3,180	3,140	3,180	+50.0	+1.60	94,800	275,733,282,816
[6995]	26/09/15	3,135	3,160	3,110	3,130	0	+0.00	81,700	271,397,863,424
[6995]	26/09/14	3,120	3,145	3,105	3,130	0	+0.00	89,700	271,397,863,424
[6995]	26/09/11	3,000	3,130	3,000	3,130	+80.0	+2.62	210,200	271,397,863,424
[6995]	26/09/10	3,040	3,075	3,020	3,050	-5.0	-0.16	85,700	264,461,189,120
[6995]	26/09/09	3,035	3,080	3,020	3,055	+15.0	+0.49	102,900	264,894,726,144
[6995]	26/09/08	3,140	3,145	3,040	3,040	-145.0	-4.55	109,600	263,594,098,688
[6995]	26/09/07	3,165	3,210	3,160	3,185	+25.0	+0.79	102,400	276,166,836,224
[6995]	26/09/04	3,225	3,230	3,155	3,160	-90.0	-2.77	236,500	273,999,118,336
[6995]	26/09/03	3,200	3,260	3,165	3,250	+115.0	+3.67	132,800	281,802,899,456
[6995]	26/09/02	3,200	3,245	3,125	3,135	-130.0	-3.98	181,700	271,831,416,832
[6995]	26/09/01	3,165	3,270	3,165	3,265	+85.0	+2.67	121,500	283,103,526,912
[6995]	26/08/31	3,120	3,200	3,120	3,180	+60.0	+1.92	154,000	275,733,282,816
[6995]	26/08/28	3,125	3,155	3,110	3,120	-15.0	-0.48	83,800	270,530,789,376
[6995]	26/08/27	3,135	3,140	3,105	3,135	+20.0	+0.64	117,300	271,831,416,832
[6995]	26/08/26	3,110	3,135	3,105	3,115	+15.0	+0.48	68,800	270,097,235,968
[6995]	26/08/25	3,155	3,170	3,090	3,100	-40.0	-1.27	86,600	268,796,608,512
[6995]	26/08/24	3,125	3,160	3,115	3,140	+15.0	+0.48	84,300	272,264,953,856
[6995]	26/08/21	3,145	3,145	3,115	3,125	+5.0	+0.16	70,300	270,964,326,400
[6995]	26/08/20	3,105	3,140	3,080	3,120	+65.0	+2.13	119,600	270,530,789,376
[6995]	26/08/19	3,105	3,110	3,025	3,055	-45.0	-1.45	105,100	264,894,726,144
[6995]	26/08/18	3,060	3,115	3,050	3,100	+30.0	+0.98	88,800	268,796,608,512
[6995]	26/08/17	3,085	3,110	3,065	3,070	-15.0	-0.49	63,400	266,195,353,600
[6995]	26/08/14	3,050	3,085	3,030	3,085	+30.0	+0.98	100,300	267,495,981,056
[6995]	26/08/13	3,025	3,065	3,010	3,055	+30.0	+0.99	131,600	264,894,726,144
[6995]	26/08/12	3,080	3,080	3,020	3,025	-25.0	-0.82	109,600	262,293,471,232
[6995]	26/08/10	3,065	3,065	3,025	3,050	+20.0	+0.66	106,500	264,461,189,120
[6995]	26/08/07	3,045	3,075	3,030	3,030	-35.0	-1.14	147,800	262,727,008,256
[6995]	26/08/06	3,035	3,075	3,025	3,065	+30.0	+0.99	98,400	265,761,816,576
[6995]	26/08/05	3,015	3,040	3,005	3,035	+36.0	+1.20	90,700	263,160,545,280
[6995]	26/08/04	3,025	3,030	2,960	2,999	-26.0	-0.86	207,100	260,039,049,216
[6995]	26/08/03	3,105	3,110	3,010	3,025	-150.0	-4.72	241,800	262,293,471,232
[6995]	26/07/31	3,225	3,250	3,150	3,175	-40.0	-1.24	285,500	270,344,208,384
[6995]	26/07/30	3,345	3,445	3,110	3,215	-130.0	-3.89	396,300	273,750,130,688
[6995]	26/07/29	3,330	3,360	3,295	3,345	+75.0	+2.29	167,200	284,819,324,928
[6995]	26/07/28	3,290	3,305	3,240	3,270	0	+0.00	204,500	278,433,267,712
[6995]	26/07/27	3,200	3,270	3,200	3,270	+100.0	+3.15	129,000	278,433,267,712
[6995]	26/07/24	3,150	3,190	3,145	3,170	-25.0	-0.78	146,300	269,918,470,144
[6995]	26/07/23	3,185	3,210	3,175	3,195	+5.0	+0.16	108,600	272,047,177,728
[6995]	26/07/22	3,160	3,205	3,125	3,190	+75.0	+2.41	162,800	271,621,423,104
[6995]	26/07/21	3,100	3,150	3,095	3,115	+30.0	+0.97	143,300	265,235,349,504
[6995]	26/07/17	3,090	3,130	3,055	3,085	-45	-1.44	195,900	-
[6995]	26/07/16	3,070	3,145	3,065	3,130	+50	+1.62	134,700	-
[6995]	26/07/15	3,090	3,110	3,055	3,080	+25	+0.82	84,900	-
[6995]	26/07/14	3,030	3,070	3,020	3,055	+40	+1.33	103,600	-
[6995]	26/07/13	3,040	3,055	3,010	3,015	-10	-0.33	100,500	-
[6995]	26/07/10	3,050	3,050	3,010	3,025	+20	+0.67	97,800	-
[6995]	26/07/09	3,020	3,025	3,000	3,005	-35	-1.15	94,500	-
[6995]	26/07/08	3,090	3,090	3,030	3,040	-65	-2.09	101,700	-
[6995]	26/07/07	3,095	3,120	3,090	3,105	+15	+0.49	102,600	-
[6995]	26/07/06	3,100	3,120	3,075	3,090	+15	+0.49	161,700	-
[6995]	26/07/03	3,060	3,095	3,055	3,075	+15	+0.49	117,700	-
[6995]	26/07/02	2,991	3,070	2,982	3,060	+78	+2.62	214,500	-
[6995]	26/07/01	2,976	3,000	2,954	2,982	+24	+0.81	137,500	-
[6995]	26/06/30	3,005	3,005	2,938	2,958	-41	-1.37	221,000	-
[6995]	26/06/29	3,010	3,010	2,966	2,999	-11	-0.37	197,100	-
[6995]	26/06/26	2,995	3,025	2,975	3,010	+40	+1.35	151,900	-
[6995]	26/06/25	3,000	3,000	2,970	2,970	+11	+0.37	146,200	-
[6995]	26/06/24	2,969	2,986	2,955	2,959	+20	+0.68	140,900	-
[6995]	26/06/23	2,995	2,995	2,939	2,939	-44	-1.48	144,400	-
[6995]	26/06/22	2,980	2,999	2,969	2,983	+10	+0.34	137,400	-
[6995]	26/06/19	2,981	3,005	2,949	2,973	+10	+0.34	327,000	-
[6995]	26/06/18	2,985	2,986	2,948	2,963	-4	-0.13	150,200	-
[6995]	26/06/17	2,998	2,999	2,961	2,967	-19	-0.64	96,900	-
[6995]	26/06/16	2,920	2,986	2,920	2,986	+16	+0.54	129,700	-
[6995]	26/06/15	2,990	2,990	2,947	2,970	+80	+2.77	163,900	-
[6995]	26/06/12	2,914	2,915	2,872	2,890	+26	+0.91	177,400	-
[6995]	26/06/11	2,829	2,864	2,774	2,864	+6	+0.21	200,200	-
[6995]	26/06/10	2,882	2,899	2,827	2,858	-33	-1.14	114,800	-
[6995]	26/06/09	2,928	2,933	2,868	2,891	+11	+0.38	168,300	-
[6995]	26/06/08	2,900	2,929	2,845	2,880	-18	-0.62	197,400	-
[6995]	26/06/05	2,830	2,898	2,828	2,898	+36	+1.26	183,200	-
[6995]	26/06/04	2,840	2,867	2,825	2,862	+13	+0.46	176,200	-
[6995]	26/06/03	2,826	2,852	2,810	2,849	+54	+1.93	155,100	-
[6995]	26/06/02	2,773	2,801	2,729	2,795	-58	-2.03	173,500	-
[6995]	26/06/01	2,886	2,889	2,819	2,853	-77	-2.63	182,800	-
[6995]	26/05/29	2,855	2,948	2,855	2,930	+82	+2.88	335,300	-
[6995]	26/05/28	2,862	2,866	2,812	2,848	+5	+0.18	116,200	-
[6995]	26/05/27	2,817	2,874	2,813	2,843	+43	+1.54	240,200	-
[6995]	26/05/26	2,812	2,822	2,782	2,800	-17	-0.60	179,500	-
[6995]	26/05/25	2,806	2,860	2,790	2,817	+34	+1.22	121,100	-
[6995]	26/05/22	2,819	2,819	2,767	2,783	-12.0	-0.43	119,700	-
[6995]	26/05/21	2,775	2,806	2,768	2,795	+60.0	+2.19	107,400	-
[6995]	26/05/20	2,822	2,822	2,717	2,735	-87.0	-3.08	180,700	-
[6995]	26/05/19	2,857	2,857	2,773	2,822	-1.0	-0.04	216,500	-
[6995]	26/05/18	2,941	2,941	2,783	2,823	-155.0	-5.20	381,200	-
[6995]	26/05/15	3,080	3,130	2,909	2,978	-87.0	-2.84	275,700	-
[6995]	26/05/14	3,045	3,080	3,010	3,065	+20.0	+0.66	159,000	-
[6995]	26/05/13	2,976	3,075	2,973	3,045	+49.0	+1.64	199,600	-
[6995]	26/05/12	2,996	3,025	2,970	2,996	+19.0	+0.64	172,800	-
[6995]	26/05/11	3,000	3,035	2,972	2,977	+13.0	+0.44	213,100	-
[6995]	26/05/08	2,923	2,964	2,894	2,964	+45.0	+1.54	256,900	-
[6995]	26/05/07	2,890	2,934	2,861	2,919	+79.0	+2.78	200,200	-
[6995]	26/05/01	2,869	2,869	2,818	2,840	-51.0	-1.76	129,600	-
[6995]	26/04/30	2,887	2,908	2,860	2,891	+4.0	+0.14	204,900	-
[6995]	26/04/28	2,846	2,887	2,830	2,887	+41	+1.44	173,000	-
[6995]	26/04/27	2,860	2,877	2,827	2,846	+3	+0.11	144,400	-
[6995]	26/04/24	2,908	2,926	2,843	2,843	-109	-3.69	189,000	-
[6995]	26/04/23	2,943	2,959	2,908	2,952	-23	-0.77	164,500	-
[6995]	26/04/22	3,015	3,025	2,975	2,975	-40	-1.33	168,100	-
[6995]	26/04/21	3,055	3,055	3,015	3,015	-20	-0.66	149,300	-
[6995]	26/04/20	3,050	3,050	3,020	3,035	+15	+0.50	84,700	-
[6995]	26/04/17	3,015	3,030	3,005	3,020	-10	-0.33	100,500	-
[6995]	26/04/16	3,050	3,055	3,025	3,030	-10	-0.33	111,100	-
[6995]	26/04/15	3,060	3,080	3,025	3,040	-5	-0.16	103,000	-
[6995]	26/04/14	3,030	3,050	3,015	3,045	+50	+1.67	98,100	-
[6995]	26/04/13	3,020	3,050	2,985	2,995	-40	-1.32	128,700	-
[6995]	26/04/10	3,035	3,060	3,015	3,035	+5	+0.17	99,900	-
[6995]	26/04/09	3,080	3,100	3,030	3,030	-50	-1.62	103,100	-
[6995]	26/04/08	3,085	3,095	3,050	3,080	+93	+3.11	119,100	-
[6995]	26/04/07	3,005	3,020	2,972	2,987	-8	-0.27	106,400	-
[6995]	26/04/06	3,010	3,020	2,995	2,995	-15	-0.50	72,900	-
[6995]	26/04/03	3,030	3,035	2,997	3,010	+10	+0.33	88,300	-
[6995]	26/04/02	3,025	3,060	3,000	3,000	-15	-0.50	96,200	-
[6995]	26/04/01	3,025	3,025	2,986	3,015	+74	+2.52	130,500	-
[6995]	26/03/31	2,909	2,980	2,909	2,941	+8	+0.27	144,700	-
[6995]	26/03/30	2,852	2,937	2,825	2,933	-92	-3.04	239,600	-
[6995]	26/03/27	2,999	3,070	2,999	3,025	+5	+0.17	230,100	-
[6995]	26/03/26	3,025	3,035	2,987	3,020	+10	+0.33	186,200	-
[6995]	26/03/25	3,055	3,060	3,000	3,010	+48	+1.62	104,900	-
[6995]	26/03/24	2,969	2,972	2,929	2,962	+70	+2.42	123,800	-
[6995]	26/03/23	2,904	2,908	2,840	2,892	-46	-1.57	176,900	-
[6995]	26/03/19	3,000	3,000	2,938	2,938	-127	-4.14	266,100	-
[6995]	26/03/18	3,050	3,070	3,040	3,065	+60	+2.00	95,700	-
[6995]	26/03/17	3,020	3,040	3,000	3,005	-5	-0.17	68,400	-
[6995]	26/03/16	3,010	3,035	2,991	3,010	+16	+0.53	82,700	-
[6995]	26/03/13	2,987	3,030	2,979	2,994	-51	-1.67	140,000	-
[6995]	26/03/12	3,105	3,105	3,035	3,045	-70	-2.25	137,100	-
[6995]	26/03/11	3,140	3,150	3,105	3,115	+35	+1.14	111,500	-
[6995]	26/03/10	3,100	3,115	3,055	3,080	+40	+1.32	103,500	-
[6995]	26/03/09	2,967	3,060	2,935	3,040	-100	-3.18	161,700	-
[6995]	26/03/06	3,145	3,180	3,115	3,140	-65	-2.03	111,700	-
[6995]	26/03/05	3,205	3,255	3,190	3,205	+85	+2.72	163,300	-
[6995]	26/03/04	3,245	3,245	3,090	3,120	-20	-0.64	268,600	-
[6995]	26/03/03	3,260	3,275	3,140	3,140	-175	-5.28	154,200	-
[6995]	26/03/02	3,280	3,315	3,235	3,315	-50	-1.49	160,300	-
[6995]	26/02/27	3,295	3,365	3,275	3,365	+70	+2.12	174,000	-
[6995]	26/02/26	3,330	3,345	3,295	3,295	-35	-1.05	78,600	-
[6995]	26/02/25	3,330	3,340	3,280	3,330	+15	+0.45	132,200	-
[6995]	26/02/24	3,295	3,360	3,265	3,315	+50	+1.53	152,600	-
[6995]	26/02/20	3,325	3,335	3,245	3,265	-110	-3.26	117,000	-
[6995]	26/02/19	3,315	3,375	3,300	3,375	+50	+1.50	118,900	-
[6995]	26/02/18	3,320	3,335	3,290	3,325	+35	+1.06	60,600	-
[6995]	26/02/17	3,290	3,315	3,250	3,290	-35	-1.05	109,500	-
[6995]	26/02/16	3,345	3,355	3,305	3,325	+15	+0.45	130,900	-
[6995]	26/02/13	3,335	3,345	3,260	3,310	-20	-0.60	142,600	-
[6995]	26/02/12	3,310	3,335	3,285	3,330	+30	+0.91	178,600	-
[6995]	26/02/10	3,225	3,300	3,205	3,300	+75	+2.33	195,500	-
[6995]	26/02/09	3,250	3,250	3,210	3,225	+30	+0.94	142,700	-
[6995]	26/02/06	3,145	3,195	3,140	3,195	+50	+1.59	149,200	-
[6995]	26/02/05	3,210	3,225	3,135	3,145	-20	-0.63	169,200	-
[6995]	26/02/04	3,110	3,180	3,105	3,165	+90	+2.93	211,300	-