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
[6218]	26/10/30	671	673	669	670	-1.0	-0.15	4,300	4,223,764,992
[6218]	26/10/29	672	674	664	671	+3.0	+0.45	2,300	4,230,069,248
[6218]	26/10/28	658	668	658	668	+8.0	+1.21	800	4,211,156,736
[6218]	26/10/27	660	660	660	660	+4.0	+0.61	1,000	4,160,723,712
[6218]	26/10/26	656	656	656	656	-4.0	-0.61	400	4,135,507,200
[6218]	26/10/23	661	661	654	660	-2.0	-0.30	2,900	4,160,723,712
[6218]	26/10/22	670	670	661	662	0	+0.00	2,800	4,173,331,968
[6218]	26/10/21	652	662	652	662	+7.0	+1.07	1,900	4,173,331,968
[6218]	26/10/20	655	657	655	655	-4.0	-0.61	4,300	4,129,203,200
[6218]	26/10/19	654	659	654	659	+6.0	+0.92	2,500	4,154,419,712
[6218]	26/10/16	650	657	650	653	0	+0.00	2,700	4,116,594,944
[6218]	26/10/15	653	653	645	653	+1.0	+0.15	3,100	4,116,594,944
[6218]	26/10/14	641	655	641	652	+12.0	+1.88	2,000	4,110,290,688
[6218]	26/10/13	646	647	640	640	-3.0	-0.47	2,400	4,034,641,408
[6218]	26/10/09	642	658	630	643	-5.0	-0.77	6,100	4,053,553,664
[6218]	26/10/08	658	659	648	648	-12.0	-1.82	2,100	4,085,074,176
[6218]	26/10/07	661	667	660	660	-6.0	-0.90	2,200	4,160,723,712
[6218]	26/10/06	673	674	665	666	-6.0	-0.89	3,600	4,198,548,480
[6218]	26/10/05	689	689	672	672	-8.0	-1.18	17,200	4,236,373,248
[6218]	26/10/02	668	680	666	680	+12.0	+1.80	11,900	4,286,806,272
[6218]	26/10/01	660	668	656	668	+8.0	+1.21	6,200	4,211,156,736
[6218]	26/09/30	643	660	640	660	+21.0	+3.29	2,100	4,160,723,712
[6218]	26/09/29	638	641	638	639	-11.0	-1.69	3,600	4,028,337,152
[6218]	26/09/28	646	655	641	650	+4.0	+0.62	2,400	4,097,682,432
[6218]	26/09/25	645	654	645	646	-9.0	-1.37	3,000	4,072,465,920
[6218]	26/09/24	659	660	655	655	+4.0	+0.61	2,200	4,129,203,200
[6218]	26/09/18	659	666	646	651	-9.0	-1.36	2,000	4,103,986,688
[6218]	26/09/17	659	660	657	660	+5.0	+0.76	1,300	4,160,723,712
[6218]	26/09/16	650	659	650	655	+7.0	+1.08	1,000	4,129,203,200
[6218]	26/09/15	652	652	648	648	+3.0	+0.47	2,700	4,085,074,176
[6218]	26/09/14	652	652	645	645	-7.0	-1.07	1,000	4,066,161,920
[6218]	26/09/11	659	659	652	652	-11.0	-1.66	1,600	4,110,290,688
[6218]	26/09/10	659	663	657	663	0	+0.00	3,100	4,179,636,224
[6218]	26/09/09	664	665	656	663	+1.0	+0.15	1,200	4,179,636,224
[6218]	26/09/08	663	666	660	662	+2.0	+0.30	7,000	4,173,331,968
[6218]	26/09/07	658	660	652	660	+1.0	+0.15	16,400	4,160,723,712
[6218]	26/09/04	644	659	642	659	+21.0	+3.29	10,700	4,154,419,712
[6218]	26/09/03	636	642	636	638	+2.0	+0.31	2,900	4,022,033,152
[6218]	26/09/02	635	648	632	636	-1.0	-0.16	12,500	4,009,424,896
[6218]	26/09/01	649	649	634	637	-11.0	-1.70	8,600	4,015,728,896
[6218]	26/08/31	649	649	646	648	-1.0	-0.15	1,400	4,085,074,176
[6218]	26/08/28	643	649	643	649	+4.0	+0.62	1,700	4,091,378,432
[6218]	26/08/27	637	645	636	645	+8.0	+1.26	5,400	4,066,161,920
[6218]	26/08/26	637	637	637	637	+5.0	+0.79	700	4,015,728,896
[6218]	26/08/25	632	632	631	632	0	+0.00	2,300	3,984,208,384
[6218]	26/08/24	633	638	632	632	-1.0	-0.16	1,100	3,984,208,384
[6218]	26/08/21	631	634	631	633	+1.0	+0.16	1,700	3,990,512,384
[6218]	26/08/20	630	636	629	632	-6.0	-0.94	3,000	3,984,208,384
[6218]	26/08/19	640	646	638	638	-2.0	-0.31	3,500	4,022,033,152
[6218]	26/08/18	649	649	640	640	-9.0	-1.39	2,800	4,034,641,408
[6218]	26/08/17	639	649	638	649	+18.0	+2.85	3,900	4,091,378,432
[6218]	26/08/14	639	639	631	631	-8.0	-1.25	2,700	3,977,904,128
[6218]	26/08/13	630	647	628	639	+8.0	+1.27	3,500	4,028,337,152
[6218]	26/08/12	637	637	631	631	0	+0.00	3,500	3,977,904,128
[6218]	26/08/10	635	645	631	631	+1.0	+0.16	14,800	3,977,904,128
[6218]	26/08/07	684	684	626	630	-54.0	-7.89	32,400	3,971,600,128
[6218]	26/08/06	666	684	660	684	+25.0	+3.79	17,300	4,312,023,040
[6218]	26/08/05	667	667	644	659	-10.0	-1.49	18,700	4,154,419,712
[6218]	26/08/04	636	669	636	669	+37.0	+5.85	11,900	4,217,460,992
[6218]	26/08/03	626	632	626	632	+6.0	+0.96	1,400	3,984,208,384
[6218]	26/07/31	622	626	622	626	+7.0	+1.13	5,700	3,946,383,616
[6218]	26/07/30	620	620	616	619	-5.0	-0.80	13,200	3,902,254,592
[6218]	26/07/29	621	626	619	624	-2.0	-0.32	2,100	3,933,775,360
[6218]	26/07/28	637	637	616	626	-4.0	-0.63	3,400	3,946,383,616
[6218]	26/07/27	624	630	624	630	+3.0	+0.48	3,100	3,971,600,128
[6218]	26/07/24	635	635	625	627	+1.0	+0.16	1,600	3,952,687,616
[6218]	26/07/23	626	626	625	626	0	+0.00	1,000	3,946,383,616
[6218]	26/07/22	623	633	622	626	+1.0	+0.16	2,000	3,946,383,616
[6218]	26/07/21	621	635	621	625	+8.0	+1.30	2,000	3,940,079,360
[6218]	26/07/17	636	648	614	617	-19	-2.99	10,200	-
[6218]	26/07/16	639	649	631	636	-9	-1.40	6,100	-
[6218]	26/07/15	639	645	626	645	+14	+2.22	5,100	-
[6218]	26/07/14	638	638	631	631	-7	-1.10	1,100	-
[6218]	26/07/13	646	646	627	638	-7	-1.09	4,100	-
[6218]	26/07/10	625	645	625	645	+25	+4.03	12,300	-
[6218]	26/07/09	615	620	605	620	+2	+0.32	8,200	-
[6218]	26/07/08	641	646	611	618	-23	-3.59	14,000	-
[6218]	26/07/07	660	660	640	641	-11	-1.69	16,400	-
[6218]	26/07/06	694	694	638	652	-41	-5.92	97,900	-
[6218]	26/07/03	645	693	637	693	+56	+8.79	39,100	-
[6218]	26/07/02	624	638	616	637	+23	+3.75	28,500	-
[6218]	26/07/01	594	614	594	614	+23	+3.89	10,200	-
[6218]	26/06/30	587	592	587	591	+4	+0.68	1,500	-
[6218]	26/06/29	580	588	578	587	+7	+1.21	2,600	-
[6218]	26/06/26	580	580	571	580	+1	+0.17	500	-
[6218]	26/06/25	573	585	573	579	-4	-0.69	1,200	-
[6218]	26/06/24	583	583	583	583	-1	-0.17	600	-
[6218]	26/06/23	586	586	584	584	-7	-1.18	2,800	-
[6218]	26/06/22	593	595	591	591	-1	-0.17	600	-
[6218]	26/06/19	590	592	590	592	+3	+0.51	600	-
[6218]	26/06/18	595	595	589	589	-1	-0.17	900	-
[6218]	26/06/17	582	595	582	590	+10	+1.72	1,400	-
[6218]	26/06/16	583	586	580	580	-8	-1.36	2,600	-
[6218]	26/06/15	589	594	587	588	-1	-0.17	3,900	-
[6218]	26/06/12	591	592	589	589	-1	-0.17	4,000	-
[6218]	26/06/11	599	599	590	590	-10	-1.67	3,900	-
[6218]	26/06/10	602	604	600	600	-4	-0.66	3,300	-
[6218]	26/06/09	601	604	601	604	+5	+0.83	1,600	-
[6218]	26/06/08	607	607	599	599	-9	-1.48	2,800	-
[6218]	26/06/05	608	608	604	608	+3	+0.50	11,800	-
[6218]	26/06/04	608	608	598	605	0	0.00	5,600	-
[6218]	26/06/03	602	608	599	605	+2	+0.33	6,900	-
[6218]	26/06/02	602	603	587	603	+8	+1.34	3,900	-
[6218]	26/06/01	600	600	590	595	-5	-0.83	4,900	-
[6218]	26/05/29	598	600	595	600	+2	+0.33	4,400	-
[6218]	26/05/28	596	598	594	598	+2	+0.34	3,600	-
[6218]	26/05/27	598	599	591	596	-2	-0.33	2,700	-
[6218]	26/05/26	597	601	586	598	+3	+0.50	8,500	-
[6218]	26/05/25	594	597	589	595	+6	+1.02	8,700	-
[6218]	26/05/22	589	591	582	589	+3.0	+0.51	6,200	-
[6218]	26/05/21	581	586	581	586	+10.0	+1.74	1,900	-
[6218]	26/05/20	590	591	574	576	-8.0	-1.37	8,800	-
[6218]	26/05/19	582	590	581	584	+7.0	+1.21	9,200	-
[6218]	26/05/18	590	597	575	577	+7.0	+1.23	8,400	-
[6218]	26/05/15	568	600	560	570	-6.0	-1.04	32,800	-
[6218]	26/05/14	573	580	565	576	-4.0	-0.69	1,600	-
[6218]	26/05/13	573	580	570	580	+7.0	+1.22	2,400	-
[6218]	26/05/12	581	581	564	573	+9.0	+1.60	10,800	-
[6218]	26/05/11	583	583	549	564	-18.0	-3.09	13,900	-
[6218]	26/05/08	580	586	578	582	+6.0	+1.04	1,900	-
[6218]	26/05/07	586	586	569	576	-3.0	-0.52	17,500	-
[6218]	26/05/01	571	580	571	579	+8.0	+1.40	6,100	-
[6218]	26/04/30	579	579	567	571	+1.0	+0.18	7,200	-
[6218]	26/04/28	573	573	569	570	+7.0	+1.24	7,500	-
[6218]	26/04/27	576	576	563	563	+7	+1.26	5,600	-
[6218]	26/04/24	559	565	555	556	-13	-2.28	6,500	-
[6218]	26/04/23	565	569	565	569	+4	+0.71	1,900	-
[6218]	26/04/22	561	565	541	565	-2	-0.35	6,500	-
[6218]	26/04/21	564	567	559	567	+6	+1.07	900	-
[6218]	26/04/20	571	574	550	561	-8	-1.41	2,800	-
[6218]	26/04/17	577	577	560	569	-1	-0.18	2,200	-
[6218]	26/04/16	580	580	570	570	-7	-1.21	2,400	-
[6218]	26/04/15	572	577	572	577	+1	+0.17	400	-
[6218]	26/04/14	578	578	572	576	+4	+0.70	4,000	-
[6218]	26/04/13	578	578	571	572	-5	-0.87	1,100	-
[6218]	26/04/10	585	585	576	577	-2	-0.35	5,500	-
[6218]	26/04/09	577	580	577	579	+5	+0.87	3,800	-
[6218]	26/04/08	581	586	574	574	-5	-0.86	2,100	-
[6218]	26/04/07	586	586	579	579	-6	-1.03	1,000	-
[6218]	26/04/06	581	587	578	585	+14	+2.45	21,200	-
[6218]	26/04/03	567	571	567	571	+7	+1.24	3,100	-
[6218]	26/04/02	570	570	550	564	-5	-0.88	4,800	-
[6218]	26/04/01	550	569	546	569	+29	+5.37	2,200	-
[6218]	26/03/31	536	540	536	540	+4	+0.75	500	-
[6218]	26/03/30	539	542	531	536	-26	-4.63	7,300	-
[6218]	26/03/27	563	571	556	562	-8	-1.40	5,300	-
[6218]	26/03/26	575	576	565	570	-6	-1.04	3,700	-
[6218]	26/03/25	569	580	565	576	+8	+1.41	4,100	-
[6218]	26/03/24	565	570	563	568	+5	+0.89	6,000	-
[6218]	26/03/23	571	571	560	563	-11	-1.92	3,200	-
[6218]	26/03/19	575	575	571	574	-6	-1.03	400	-
[6218]	26/03/18	570	580	570	580	+10	+1.75	4,800	-
[6218]	26/03/17	566	570	563	570	+4	+0.71	1,500	-
[6218]	26/03/16	562	566	560	566	+1	+0.18	1,300	-
[6218]	26/03/13	560	566	560	565	-5	-0.88	2,700	-
[6218]	26/03/12	576	576	570	570	-13	-2.23	2,200	-
[6218]	26/03/11	578	585	578	583	+11	+1.92	4,800	-
[6218]	26/03/10	557	574	557	572	+18	+3.25	4,500	-
[6218]	26/03/09	565	573	542	554	-31	-5.30	18,800	-
[6218]	26/03/06	584	585	576	585	+2	+0.34	5,600	-
[6218]	26/03/05	592	594	581	583	+11	+1.92	19,800	-
[6218]	26/03/04	578	578	559	572	-9	-1.55	23,900	-
[6218]	26/03/03	586	586	578	581	+3	+0.52	3,700	-
[6218]	26/03/02	581	582	562	578	-6	-1.03	10,800	-
[6218]	26/02/27	583	585	575	584	+4	+0.69	7,000	-
[6218]	26/02/26	587	587	580	580	+1	+0.17	1,500	-
[6218]	26/02/25	567	589	567	579	+10	+1.76	5,400	-
[6218]	26/02/24	571	571	556	569	-5	-0.87	5,600	-
[6218]	26/02/20	576	576	568	574	-11	-1.88	3,400	-
[6218]	26/02/19	590	594	570	585	+5	+0.86	14,100	-
[6218]	26/02/18	597	597	576	580	-17	-2.85	14,700	-
[6218]	26/02/17	576	599	572	597	+22	+3.83	23,800	-
[6218]	26/02/16	574	584	574	575	+5	+0.88	12,100	-
[6218]	26/02/13	580	598	568	570	+21	+3.83	41,900	-
[6218]	26/02/12	552	552	541	549	0	0.00	7,600	-
[6218]	26/02/10	549	549	530	549	+1	+0.18	9,900	-
[6218]	26/02/09	547	550	544	548	+3	+0.55	2,400	-
[6218]	26/02/06	545	548	544	545	+1	+0.18	4,100	-
[6218]	26/02/05	548	548	541	544	-2	-0.37	13,800	-
[6218]	26/02/04	541	548	541	546	0	0.00	5,400	-
[6218]	26/02/03	544	548	539	546	+9	+1.68	3,400	-
[6218]	26/02/02	545	547	537	537	-5	-0.92	2,600	-
[6218]	26/01/30	540	542	539	542	+1	+0.18	700	-
[6218]	26/01/29	548	548	537	541	-6	-1.10	2,000	-
[6218]	26/01/28	546	547	537	547	+1	+0.18	3,700	-
[6218]	26/01/27	548	548	545	546	-2	-0.36	700	-
[6218]	26/01/26	548	548	545	548	+2	+0.37	1,200	-
[6218]	26/01/23	545	548	544	546	+2	+0.37	5,000	-
[6218]	26/01/22	536	544	536	544	+4	+0.74	2,700	-
[6218]	26/01/21	540	543	531	540	-6	-1.10	2,300	-
[6218]	26/01/20	545	547	545	546	+2	+0.37	1,200	-
[6218]	26/01/19	543	547	540	544	-4	-0.73	3,300	-
[6218]	26/01/16	546	548	540	548	0	0.00	3,900	-
[6218]	26/01/15	541	548	540	548	+8	+1.48	1,400	-
[6218]	26/01/14	542	545	537	540	-1	-0.18	6,000	-
[6218]	26/01/13	552	552	534	541	-1	-0.18	6,400	-
[6218]	26/01/09	533	544	533	542	+8	+1.50	2,400	-
[6218]	26/01/08	541	541	529	534	-11	-2.02	6,800	-
[6218]	26/01/07	548	550	545	545	-2	-0.37	1,900	-
[6218]	26/01/06	561	561	546	547	-14	-2.50	10,600	-
[6218]	26/01/05	548	565	545	561	+18	+3.31	32,900	-
[6218]	25/12/30	533	543	533	543	+12	+2.26	12,200	-
[6218]	25/12/29	530	532	528	531	+6	+1.14	5,100	-
[6218]	25/12/26	519	531	517	525	+7	+1.35	16,200	-
[6218]	25/12/25	519	524	517	518	+2	+0.39	5,200	-
[6218]	25/12/24	519	524	516	516	-3	-0.58	4,900	-
[6218]	25/12/23	519	520	519	519	-1	-0.19	9,400	-
[6218]	25/12/22	522	526	516	520	-2	-0.38	3,800	-
[6218]	25/12/19	521	522	520	522	+1	+0.19	2,900	-
[6218]	25/12/18	525	526	521	521	-8	-1.51	1,100	-
[6218]	25/12/17	520	529	520	529	+9	+1.73	7,100	-
[6218]	25/12/16	515	523	515	520	+3	+0.58	5,100	-
[6218]	25/12/15	522	522	516	517	-8	-1.52	2,700	-
[6218]	25/12/12	524	525	524	525	+2	+0.38	1,200	-
[6218]	25/12/11	522	525	519	523	+4	+0.77	4,900	-
[6218]	25/12/10	518	522	518	519	+1	+0.19	4,400	-
[6218]	25/12/09	520	521	517	518	-8	-1.52	3,300	-
[6218]	25/12/08	528	528	518	526	+3	+0.57	5,000	-
[6218]	25/12/05	530	530	517	523	-6	-1.13	19,700	-
[6218]	25/12/04	524	529	524	529	+5	+0.95	4,600	-
[6218]	25/12/03	525	529	523	524	-1	-0.19	2,700	-
[6218]	25/12/02	520	528	520	525	+5	+0.96	8,400	-
[6218]	25/12/01	510	520	509	520	+10	+1.96	5,500	-
[6218]	25/11/28	512	516	510	510	-7	-1.35	11,900	-
[6218]	25/11/27	518	518	515	517	-3	-0.58	3,100	-
[6218]	25/11/26	516	522	510	520	+5	+0.97	8,200	-
[6218]	25/11/25	508	519	508	515	+8	+1.58	7,900	-
[6218]	25/11/21	507	512	506	507	-5	-0.98	2,100	-
[6218]	25/11/20	512	514	507	512	0	0.00	2,900	-
[6218]	25/11/19	513	514	507	512	-6	-1.16	9,200	-
[6218]	25/11/18	511	519	511	518	+4	+0.78	3,300	-
[6218]	25/11/17	508	514	508	514	+2	+0.39	3,500	-
[6218]	25/11/14	507	517	507	512	-5	-0.97	10,700	-
[6218]	25/11/13	515	526	515	517	+4	+0.78	7,500	-
[6218]	25/11/12	503	515	503	513	+4	+0.79	5,700	-
[6218]	25/11/11	507	509	507	509	-2	-0.39	1,300	-
[6218]	25/11/10	514	514	509	511	-3	-0.58	2,600	-
[6218]	25/11/07	510	514	508	514	+6	+1.18	3,800	-
[6218]	25/11/06	516	516	506	508	0	0.00	4,600	-
[6218]	25/11/05	508	511	507	508	-5	-0.97	11,900	-
[6218]	25/11/04	521	521	509	513	-5	-0.97	14,600	-
[6218]	25/10/31	515	519	513	518	+8	+1.57	5,600	-
[6218]	25/10/30	510	510	505	510	+2	+0.39	2,900	-
[6218]	25/10/29	510	510	503	508	-1	-0.20	1,600	-
[6218]	25/10/28	507	509	502	509	-2	-0.39	1,700	-
[6218]	25/10/27	511	511	507	511	-1	-0.20	1,400	-
[6218]	25/10/24	510	512	504	512	+2	+0.39	1,900	-
[6218]	25/10/23	509	510	507	510	+2	+0.39	1,900	-
[6218]	25/10/22	502	508	500	508	+4	+0.79	5,100	-
[6218]	25/10/21	496	505	496	504	+2	+0.40	6,100	-
[6218]	25/10/20	504	509	502	502	+6	+1.21	2,900	-
[6218]	25/10/17	500	500	496	496	-1	-0.20	1,300	-
[6218]	25/10/16	500	503	491	497	0	0.00	8,400	-
[6218]	25/10/15	488	497	488	497	+8	+1.64	1,700	-
[6218]	25/10/14	481	493	480	489	-10	-2.00	10,500	-
[6218]	25/10/10	502	503	499	499	-18	-3.48	24,100	-
[6218]	25/10/09	530	533	517	517	-13	-2.45	5,500	-
[6218]	25/10/08	529	532	528	530	0	0.00	5,500	-
[6218]	25/10/07	535	535	528	530	-2	-0.38	3,200	-
[6218]	25/10/06	537	537	522	532	+5	+0.95	18,500	-
[6218]	25/10/03	517	530	516	527	+19	+3.74	5,700	-
[6218]	25/10/02	526	530	508	508	-15	-2.87	9,500	-
[6218]	25/10/01	525	525	520	523	-2	-0.38	2,800	-
[6218]	25/09/30	520	531	520	525	-5	-0.94	5,300	-
[6218]	25/09/29	520	530	512	530	+4	+0.76	7,800	-
[6218]	25/09/26	530	533	525	526	0	0.00	4,600	-
[6218]	25/09/25	527	527	513	526	+1	+0.19	11,200	-
[6218]	25/09/24	536	540	511	525	-16	-2.96	20,500	-
[6218]	25/09/22	571	603	532	541	-10	-1.81	120,600	-
[6218]	25/09/19	538	560	530	551	+23	+4.36	41,100	-
[6218]	25/09/18	518	555	512	528	+14	+2.72	37,900	-
[6218]	25/09/17	517	520	512	514	-11	-2.10	6,300	-
[6218]	25/09/16	482	544	482	525	+40	+8.25	39,800	-
[6218]	25/09/12	488	490	479	485	-3	-0.61	8,000	-
[6218]	25/09/11	490	493	485	488	-2	-0.41	6,500	-
[6218]	25/09/10	499	499	485	490	-8	-1.61	7,800	-
[6218]	25/09/09	495	499	493	498	+5	+1.01	3,000	-
[6218]	25/09/08	499	499	493	493	-1	-0.20	6,200	-
[6218]	25/09/05	493	494	492	494	0	0.00	16,500	-