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
[6200]	26/10/29	674	674	665	674	+1.0	+0.15	862,900	54,818,258,944
[6200]	26/10/28	681	686	670	673	-13.0	-1.90	281,400	54,736,924,672
[6200]	26/10/27	695	697	684	686	-12.0	-1.72	320,700	55,794,249,728
[6200]	26/10/26	700	706	696	698	-4.0	-0.57	328,100	56,770,244,608
[6200]	26/10/23	710	714	701	702	+1.0	+0.14	457,100	57,095,573,504
[6200]	26/10/22	706	710	700	701	+3.0	+0.43	283,600	57,014,243,328
[6200]	26/10/21	705	705	697	698	+2.0	+0.29	309,200	56,770,244,608
[6200]	26/10/20	701	701	692	696	-8.0	-1.14	255,500	56,607,580,160
[6200]	26/10/19	702	708	697	704	+1.0	+0.14	262,800	57,258,242,048
[6200]	26/10/16	695	707	695	703	+11.0	+1.59	420,000	57,176,907,776
[6200]	26/10/15	685	692	684	692	-1.0	-0.14	410,300	56,282,247,168
[6200]	26/10/14	695	697	684	693	+3.0	+0.43	275,100	56,363,581,440
[6200]	26/10/13	699	700	683	690	-5.0	-0.72	272,000	56,119,582,720
[6200]	26/10/09	684	697	683	695	+15.0	+2.21	359,100	56,526,245,888
[6200]	26/10/08	673	680	667	680	+7.0	+1.04	317,400	55,306,256,384
[6200]	26/10/07	675	677	667	673	-2.0	-0.30	254,600	54,736,924,672
[6200]	26/10/06	665	677	665	675	+15.0	+2.27	388,900	54,899,593,216
[6200]	26/10/05	664	667	658	660	-10.0	-1.49	670,200	53,679,599,616
[6200]	26/10/02	666	673	666	670	-1.0	-0.15	435,200	54,492,925,952
[6200]	26/10/01	661	671	658	671	+10.0	+1.51	379,300	54,574,260,224
[6200]	26/09/30	653	666	648	661	0	+0.00	485,600	53,760,933,888
[6200]	26/09/29	661	680	660	661	-35.0	-5.03	868,800	53,760,933,888
[6200]	26/09/28	695	700	688	696	+21.0	+3.11	1,493,100	56,607,580,160
[6200]	26/09/25	712	712	671	675	-51.0	-7.02	1,859,900	54,899,593,216
[6200]	26/09/24	728	734	726	726	+3.0	+0.41	501,800	59,047,559,168
[6200]	26/09/18	732	732	723	723	-10.0	-1.36	280,800	58,803,560,448
[6200]	26/09/17	720	733	720	733	+13.0	+1.81	313,300	59,616,890,880
[6200]	26/09/16	723	725	719	720	-2.0	-0.28	204,600	58,559,565,824
[6200]	26/09/15	724	728	719	722	+4.0	+0.56	263,700	58,722,230,272
[6200]	26/09/14	705	719	704	718	+21.0	+3.01	370,900	58,396,897,280
[6200]	26/09/11	700	701	693	697	-6.0	-0.85	357,400	56,688,910,336
[6200]	26/09/10	703	707	700	703	-2.0	-0.28	269,600	57,176,907,776
[6200]	26/09/09	710	711	701	705	-11.0	-1.54	451,300	57,339,572,224
[6200]	26/09/08	716	718	711	716	-1.0	-0.14	238,500	58,234,232,832
[6200]	26/09/07	732	733	715	717	-19.0	-2.58	455,500	58,315,567,104
[6200]	26/09/04	729	737	727	736	+13.0	+1.80	368,800	59,860,889,600
[6200]	26/09/03	720	728	719	723	0	+0.00	344,100	59,557,941,248
[6200]	26/09/02	726	732	722	723	-10.0	-1.36	339,600	59,557,941,248
[6200]	26/09/01	743	751	733	733	-15.0	-2.01	361,100	60,381,700,096
[6200]	26/08/31	744	752	736	748	+7.0	+0.94	550,000	61,617,344,512
[6200]	26/08/28	743	748	740	741	+7.0	+0.95	337,600	61,040,709,632
[6200]	26/08/27	736	746	731	734	-5.0	-0.68	277,100	60,464,078,848
[6200]	26/08/26	740	745	735	739	+3.0	+0.41	262,300	60,875,960,320
[6200]	26/08/25	738	742	733	736	+1.0	+0.14	319,400	60,628,828,160
[6200]	26/08/24	734	749	733	735	-2.0	-0.27	364,700	60,546,453,504
[6200]	26/08/21	742	744	734	737	-5.0	-0.67	309,200	60,711,206,912
[6200]	26/08/20	721	746	721	742	+19.0	+2.63	464,100	61,123,088,384
[6200]	26/08/19	729	729	715	723	+4.0	+0.56	324,200	60,723,994,624
[6200]	26/08/18	715	727	712	719	+5.0	+0.70	450,400	60,388,040,704
[6200]	26/08/17	717	719	710	714	-8.0	-1.11	375,200	59,968,094,208
[6200]	26/08/14	708	725	706	722	+13.0	+1.83	338,600	60,640,006,144
[6200]	26/08/13	714	715	702	709	-5.0	-0.70	387,300	59,548,151,808
[6200]	26/08/12	716	721	713	714	+3.0	+0.42	464,700	59,968,094,208
[6200]	26/08/10	728	728	710	711	-2.0	-0.28	407,900	59,716,128,768
[6200]	26/08/07	708	719	703	713	-5.0	-0.70	386,700	59,884,105,728
[6200]	26/08/06	727	728	706	718	-3.0	-0.42	699,800	60,304,052,224
[6200]	26/08/05	738	744	720	721	-8.0	-1.10	763,600	60,556,017,664
[6200]	26/08/04	740	743	725	729	-21.0	-2.80	1,183,100	61,227,929,600
[6200]	26/08/03	761	768	741	750	-4.0	-0.53	713,100	62,991,695,872
[6200]	26/07/31	746	761	742	754	-16.0	-2.08	857,300	63,327,649,792
[6200]	26/07/30	779	783	762	770	-4.0	-0.52	616,700	64,671,473,664
[6200]	26/07/29	762	779	753	774	+14.0	+1.84	979,600	65,007,431,680
[6200]	26/07/28	752	770	750	760	+8.0	+1.06	1,131,100	63,831,584,768
[6200]	26/07/27	724	763	723	752	+28.0	+3.87	1,847,100	63,159,672,832
[6200]	26/07/24	704	730	704	724	+25.0	+3.58	1,793,900	60,807,983,104
[6200]	26/07/23	700	719	696	699	+9.0	+1.30	2,098,800	58,708,258,816
[6200]	26/07/22	691	721	685	690	+59.0	+9.35	3,392,800	57,952,358,400
[6200]	26/07/21	629	642	629	631	+5.0	+0.80	577,300	52,997,013,504
[6200]	26/07/17	630	631	619	626	0	0.00	420,600	-
[6200]	26/07/16	631	636	625	626	-3	-0.48	258,600	-
[6200]	26/07/15	621	630	617	629	0	0.00	306,900	-
[6200]	26/07/14	629	635	626	629	+9	+1.45	288,400	-
[6200]	26/07/13	623	628	620	620	-5	-0.80	247,700	-
[6200]	26/07/10	620	625	618	625	+5	+0.81	194,600	-
[6200]	26/07/09	621	627	618	620	-4	-0.64	196,100	-
[6200]	26/07/08	626	628	621	624	-2	-0.32	309,400	-
[6200]	26/07/07	624	632	623	626	+7	+1.13	315,300	-
[6200]	26/07/06	608	623	608	619	+9	+1.48	462,700	-
[6200]	26/07/03	618	619	608	610	-2	-0.33	374,700	-
[6200]	26/07/02	610	620	605	612	+19	+3.20	391,800	-
[6200]	26/07/01	609	609	593	593	-20	-3.26	453,100	-
[6200]	26/06/30	606	622	605	613	+8	+1.32	643,900	-
[6200]	26/06/29	592	610	592	605	+17	+2.89	600,300	-
[6200]	26/06/26	579	589	574	588	+15	+2.62	388,200	-
[6200]	26/06/25	580	580	573	573	-1	-0.17	248,800	-
[6200]	26/06/24	585	585	572	574	-4	-0.69	333,700	-
[6200]	26/06/23	576	585	574	578	0	0.00	314,700	-
[6200]	26/06/22	578	582	573	578	-3	-0.52	361,100	-
[6200]	26/06/19	581	586	577	581	-10	-1.69	366,300	-
[6200]	26/06/18	581	593	577	591	+16	+2.78	510,100	-
[6200]	26/06/17	575	581	564	575	-8	-1.37	769,100	-
[6200]	26/06/16	581	587	576	583	-1	-0.17	592,700	-
[6200]	26/06/15	587	591	580	584	+2	+0.34	408,400	-
[6200]	26/06/12	582	584	575	582	-4	-0.68	460,300	-
[6200]	26/06/11	594	597	581	586	-7	-1.18	351,900	-
[6200]	26/06/10	593	597	585	593	+10	+1.72	406,500	-
[6200]	26/06/09	589	595	582	583	-5	-0.85	414,300	-
[6200]	26/06/08	588	594	582	588	+1	+0.17	419,000	-
[6200]	26/06/05	590	598	585	587	+1	+0.17	458,000	-
[6200]	26/06/04	580	588	574	586	-4	-0.68	431,500	-
[6200]	26/06/03	595	600	578	590	-10	-1.67	606,300	-
[6200]	26/06/02	608	608	600	600	-9	-1.48	472,500	-
[6200]	26/06/01	608	611	599	609	-2	-0.33	683,000	-
[6200]	26/05/29	621	626	610	611	-16	-2.55	553,700	-
[6200]	26/05/28	620	628	620	627	+8	+1.29	403,400	-
[6200]	26/05/27	620	620	611	619	-2	-0.32	426,200	-
[6200]	26/05/26	619	622	611	621	-1	-0.16	527,400	-
[6200]	26/05/25	639	641	617	622	-17	-2.66	555,700	-
[6200]	26/05/22	634	642	632	639	+4.0	+0.63	293,300	-
[6200]	26/05/21	633	640	632	635	-3.0	-0.47	329,900	-
[6200]	26/05/20	655	655	633	638	-15.0	-2.30	434,400	-
[6200]	26/05/19	645	659	639	653	+14.0	+2.19	571,900	-
[6200]	26/05/18	646	651	633	639	+3.0	+0.47	535,300	-
[6200]	26/05/15	635	639	628	636	+5.0	+0.79	561,400	-
[6200]	26/05/14	660	661	628	631	-32.0	-4.83	1,197,300	-
[6200]	26/05/13	665	671	662	663	-6.0	-0.90	417,600	-
[6200]	26/05/12	674	680	668	669	-4.0	-0.59	547,200	-
[6200]	26/05/11	666	680	663	673	+4.0	+0.60	790,300	-
[6200]	26/05/08	695	696	667	669	0	+0.00	1,480,300	-
[6200]	26/05/07	679	681	664	669	-10.0	-1.47	888,300	-
[6200]	26/05/01	682	682	675	679	-5.0	-0.73	486,800	-
[6200]	26/04/30	678	684	676	684	+4.0	+0.59	364,500	-
[6200]	26/04/28	681	686	678	680	+3.0	+0.44	767,900	-
[6200]	26/04/27	675	681	670	677	0	0.00	331,100	-
[6200]	26/04/24	681	685	675	677	+4	+0.59	519,200	-
[6200]	26/04/23	682	682	668	673	-9	-1.32	707,000	-
[6200]	26/04/22	683	690	680	682	-2	-0.29	300,200	-
[6200]	26/04/21	692	694	683	684	-6	-0.87	360,800	-
[6200]	26/04/20	699	699	688	690	-7	-1.00	357,700	-
[6200]	26/04/17	700	705	696	697	0	0.00	283,000	-
[6200]	26/04/16	696	705	695	697	+7	+1.01	456,400	-
[6200]	26/04/15	688	691	686	690	+6	+0.88	291,200	-
[6200]	26/04/14	688	692	683	684	0	0.00	292,000	-
[6200]	26/04/13	679	685	675	684	+2	+0.29	443,700	-
[6200]	26/04/10	695	698	680	682	-13	-1.87	567,300	-
[6200]	26/04/09	705	705	694	695	-14	-1.97	410,200	-
[6200]	26/04/08	710	713	705	709	+4	+0.57	388,700	-
[6200]	26/04/07	702	709	699	705	+6	+0.86	246,600	-
[6200]	26/04/06	697	702	696	699	-5	-0.71	261,300	-
[6200]	26/04/03	701	708	700	704	+8	+1.15	199,300	-
[6200]	26/04/02	702	710	693	696	-9	-1.28	326,200	-
[6200]	26/04/01	700	705	696	705	+6	+0.86	379,300	-
[6200]	26/03/31	692	705	689	699	+12	+1.75	385,600	-
[6200]	26/03/30	690	692	678	687	-13	-1.86	570,400	-
[6200]	26/03/27	696	703	693	700	+6	+0.86	308,600	-
[6200]	26/03/26	699	701	687	694	-7	-1.00	305,900	-
[6200]	26/03/25	695	705	694	701	+9	+1.30	287,400	-
[6200]	26/03/24	693	695	688	692	+15	+2.22	304,700	-
[6200]	26/03/23	690	693	677	677	-21	-3.01	734,000	-
[6200]	26/03/19	709	714	698	698	-18	-2.51	693,700	-
[6200]	26/03/18	713	717	708	716	+8	+1.13	329,400	-
[6200]	26/03/17	714	716	708	708	-1	-0.14	273,600	-
[6200]	26/03/16	714	722	708	709	-1	-0.14	255,300	-
[6200]	26/03/13	708	718	707	710	-11	-1.53	380,600	-
[6200]	26/03/12	730	730	714	721	-9	-1.23	558,300	-
[6200]	26/03/11	725	737	724	730	+8	+1.11	435,400	-
[6200]	26/03/10	726	726	712	722	-2	-0.28	461,800	-
[6200]	26/03/09	712	724	710	724	-1	-0.14	825,200	-
[6200]	26/03/06	715	725	713	725	+11	+1.54	527,900	-
[6200]	26/03/05	706	721	705	714	+26	+3.78	642,900	-
[6200]	26/03/04	698	701	679	688	-12	-1.71	827,900	-
[6200]	26/03/03	719	719	700	700	-30	-4.11	807,600	-
[6200]	26/03/02	725	734	721	730	+2	+0.27	517,700	-
[6200]	26/02/27	723	731	718	728	+9	+1.25	527,800	-
[6200]	26/02/26	705	719	705	719	+15	+2.13	1,111,700	-
[6200]	26/02/25	702	707	698	704	+6	+0.86	457,400	-
[6200]	26/02/24	705	707	694	698	-10	-1.41	1,184,200	-
[6200]	26/02/20	720	721	707	708	-7	-0.98	420,200	-
[6200]	26/02/19	708	720	706	715	+13	+1.85	893,300	-
[6200]	26/02/18	702	706	699	702	-2	-0.28	609,300	-
[6200]	26/02/17	703	708	701	704	-3	-0.42	607,700	-
[6200]	26/02/16	707	714	704	707	+3	+0.43	577,800	-
[6200]	26/02/13	706	713	699	704	-2	-0.28	651,300	-
[6200]	26/02/12	713	714	699	706	-5	-0.70	793,200	-
[6200]	26/02/10	713	718	708	711	+1	+0.14	722,800	-
[6200]	26/02/09	705	712	697	710	+5	+0.71	1,210,200	-
[6200]	26/02/06	707	708	697	705	-11	-1.54	943,800	-
[6200]	26/02/05	703	718	700	716	+10	+1.42	635,500	-
[6200]	26/02/04	705	706	698	706	0	0.00	960,700	-
[6200]	26/02/03	710	712	705	706	+1	+0.14	550,700	-
[6200]	26/02/02	727	728	703	705	-19	-2.62	1,130,400	-
[6200]	26/01/30	717	728	709	724	+11	+1.54	1,119,400	-
[6200]	26/01/29	722	722	705	713	-7	-0.97	1,860,100	-
[6200]	26/01/28	726	745	716	720	+7	+0.98	2,127,600	-
[6200]	26/01/27	764	764	712	713	-96	-11.87	2,964,300	-
[6200]	26/01/26	820	821	807	809	-22	-2.65	870,600	-
[6200]	26/01/23	837	843	824	831	+9	+1.09	667,800	-
[6200]	26/01/22	823	830	819	822	+6	+0.74	323,000	-
[6200]	26/01/21	823	828	815	816	-16	-1.92	415,800	-
[6200]	26/01/20	841	842	827	832	-14	-1.65	389,300	-
[6200]	26/01/19	855	858	846	846	-6	-0.70	372,100	-
[6200]	26/01/16	851	856	845	852	0	0.00	281,400	-
[6200]	26/01/15	845	854	842	852	-3	-0.35	278,700	-
[6200]	26/01/14	864	872	854	855	-11	-1.27	235,700	-
[6200]	26/01/13	878	882	862	866	-13	-1.48	313,800	-
[6200]	26/01/09	881	887	873	879	+3	+0.34	287,300	-
[6200]	26/01/08	864	882	864	876	+12	+1.39	329,200	-
[6200]	26/01/07	853	868	852	864	+6	+0.70	240,800	-
[6200]	26/01/06	856	862	848	858	+5	+0.59	275,700	-
[6200]	26/01/05	864	870	851	853	-8	-0.93	362,300	-
[6200]	25/12/30	865	866	857	861	-4	-0.46	212,600	-
[6200]	25/12/29	867	870	855	865	-2	-0.23	257,200	-
[6200]	25/12/26	868	870	863	867	-1	-0.12	280,300	-
[6200]	25/12/25	860	870	857	868	+8	+0.93	158,400	-
[6200]	25/12/24	860	864	854	860	+9	+1.06	217,400	-
[6200]	25/12/23	861	863	844	851	+5	+0.59	517,700	-
[6200]	25/12/22	857	857	839	846	-11	-1.28	419,800	-
[6200]	25/12/19	860	862	851	857	-3	-0.35	388,000	-
[6200]	25/12/18	852	862	850	860	+7	+0.82	398,300	-
[6200]	25/12/17	860	863	845	853	-7	-0.81	468,900	-
[6200]	25/12/16	853	861	852	860	-4	-0.46	352,900	-
[6200]	25/12/15	829	865	827	864	+37	+4.47	566,000	-
[6200]	25/12/12	832	840	820	827	-2	-0.24	480,000	-
[6200]	25/12/11	837	843	826	829	-4	-0.48	365,700	-
[6200]	25/12/10	839	842	831	833	-4	-0.48	325,200	-
[6200]	25/12/09	843	849	832	837	-11	-1.30	355,900	-
[6200]	25/12/08	840	850	838	848	+5	+0.59	345,600	-
[6200]	25/12/05	860	862	837	843	-25	-2.88	413,600	-
[6200]	25/12/04	849	869	846	868	+19	+2.24	419,100	-
[6200]	25/12/03	853	862	846	849	+1	+0.12	361,700	-
[6200]	25/12/02	850	851	821	848	-8	-0.93	747,900	-
[6200]	25/12/01	860	864	849	856	+1	+0.12	424,800	-
[6200]	25/11/28	848	860	846	855	-2	-0.23	322,400	-
[6200]	25/11/27	844	862	841	857	+1	+0.12	443,300	-
[6200]	25/11/26	850	859	844	856	+11	+1.30	452,100	-
[6200]	25/11/25	847	858	841	845	+12	+1.44	510,500	-
[6200]	25/11/21	815	833	813	833	+10	+1.22	2,193,900	-
[6200]	25/11/20	818	825	813	823	+11	+1.35	387,200	-
[6200]	25/11/19	819	821	807	812	0	0.00	392,900	-
[6200]	25/11/18	821	827	812	812	-23	-2.75	482,600	-
[6200]	25/11/17	825	838	822	835	+1	+0.12	525,900	-
[6200]	25/11/14	836	842	829	834	-8	-0.95	467,900	-
[6200]	25/11/13	842	853	839	842	+1	+0.12	394,400	-
[6200]	25/11/12	824	848	821	841	+17	+2.06	329,200	-
[6200]	25/11/11	831	838	817	824	-7	-0.84	457,900	-
[6200]	25/11/10	854	859	831	831	-23	-2.69	545,800	-
[6200]	25/11/07	854	859	841	854	+9	+1.07	485,000	-
[6200]	25/11/06	853	868	845	845	-38	-4.30	924,600	-
[6200]	25/11/05	913	915	874	883	+15	+1.73	1,513,800	-
[6200]	25/11/04	875	886	866	868	-6	-0.69	851,000	-
[6200]	25/10/31	869	879	864	874	+9	+1.04	267,400	-
[6200]	25/10/30	863	873	859	865	+2	+0.23	287,800	-
[6200]	25/10/29	895	899	862	863	-40	-4.43	371,500	-
[6200]	25/10/28	916	918	896	903	-21	-2.27	313,200	-
[6200]	25/10/27	915	924	910	924	+13	+1.43	215,600	-
[6200]	25/10/24	929	933	911	911	-26	-2.77	271,200	-
[6200]	25/10/23	929	944	928	937	0	0.00	244,200	-
[6200]	25/10/22	933	940	928	937	+9	+0.97	298,000	-
[6200]	25/10/21	913	933	911	928	+15	+1.64	502,600	-
[6200]	25/10/20	911	917	905	913	+10	+1.11	266,400	-
[6200]	25/10/17	903	907	897	903	+4	+0.44	293,500	-
[6200]	25/10/16	924	934	894	899	-28	-3.02	534,600	-
[6200]	25/10/15	925	938	925	927	+13	+1.42	346,900	-
[6200]	25/10/14	941	942	914	914	-46	-4.79	493,900	-
[6200]	25/10/10	956	971	952	960	+2	+0.21	302,700	-
[6200]	25/10/09	960	974	955	958	0	0.00	231,900	-
[6200]	25/10/08	952	976	951	958	+8	+0.84	319,400	-
[6200]	25/10/07	972	977	946	950	-35	-3.55	428,100	-
[6200]	25/10/06	990	992	970	985	+33	+3.47	559,000	-
[6200]	25/10/03	943	964	943	952	+12	+1.28	261,000	-
[6200]	25/10/02	939	946	927	940	+8	+0.86	167,000	-
[6200]	25/10/01	955	955	929	932	-30	-3.12	201,600	-
[6200]	25/09/30	938	963	932	962	+20	+2.12	326,500	-
[6200]	25/09/29	944	950	940	942	-31	-3.19	295,700	-
[6200]	25/09/26	970	985	970	973	+4	+0.41	283,300	-
[6200]	25/09/25	968	973	961	969	+4	+0.41	243,400	-
[6200]	25/09/24	999	999	954	965	-38	-3.79	606,800	-
[6200]	25/09/22	1,015	1,017	999	1,003	+16	+1.62	401,400	-
[6200]	25/09/19	990	1,000	981	987	+4	+0.41	367,700	-
[6200]	25/09/18	981	987	977	983	0	0.00	192,200	-
[6200]	25/09/17	981	993	971	983	-1	-0.10	242,900	-
[6200]	25/09/16	996	998	974	984	-12	-1.20	463,600	-
[6200]	25/09/12	981	1,003	979	996	+21	+2.15	379,700	-
[6200]	25/09/11	990	995	971	975	-13	-1.32	399,500	-
[6200]	25/09/10	990	996	971	988	-5	-0.50	265,300	-
[6200]	25/09/09	994	997	980	993	+12	+1.22	344,700	-
[6200]	25/09/08	995	1,006	970	981	+40	+4.25	547,400	-
[6200]	25/09/05	966	971	938	941	-15	-1.57	486,000	-