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
[6228]	26/10/29	578	594	560	579	-19.0	-3.18	49,300	7,599,636,480
[6228]	26/10/28	561	616	547	598	+47.0	+8.53	89,000	7,849,020,416
[6228]	26/10/27	540	566	538	551	+21.0	+3.96	32,400	7,232,123,904
[6228]	26/10/26	547	550	524	530	-18.0	-3.28	38,000	6,956,489,728
[6228]	26/10/23	546	554	520	548	-2.0	-0.36	63,500	7,192,747,520
[6228]	26/10/22	621	670	542	550	-63.0	-10.28	153,300	7,218,998,784
[6228]	26/10/21	640	657	601	613	-19.0	-3.01	73,300	8,045,901,824
[6228]	26/10/20	660	662	630	632	-30.0	-4.53	41,800	8,295,285,760
[6228]	26/10/19	652	675	646	662	-2.0	-0.30	69,000	8,689,049,600
[6228]	26/10/16	652	670	652	664	+16.0	+2.47	17,900	8,715,299,840
[6228]	26/10/15	676	676	636	648	-34.0	-4.99	50,900	8,505,292,800
[6228]	26/10/14	677	691	670	682	+5.0	+0.74	15,900	8,951,558,144
[6228]	26/10/13	684	689	652	677	+3.0	+0.45	77,400	8,885,931,008
[6228]	26/10/09	688	695	643	674	-24.0	-3.44	76,300	8,846,555,136
[6228]	26/10/08	685	708	685	698	+7.0	+1.01	44,800	9,161,565,184
[6228]	26/10/07	708	710	686	691	-17.0	-2.40	39,700	9,069,687,808
[6228]	26/10/06	700	712	696	708	-2.0	-0.28	27,000	9,292,820,480
[6228]	26/10/05	720	731	687	710	-10.0	-1.39	94,700	9,319,070,720
[6228]	26/10/02	711	767	699	720	+16.0	+2.27	165,900	9,450,324,992
[6228]	26/10/01	726	736	671	704	-17.0	-2.36	351,100	9,240,317,952
[6228]	26/09/30	611	721	603	721	+100.0	+16.10	237,000	9,463,450,624
[6228]	26/09/29	560	637	560	621	+62.0	+11.09	282,500	8,150,905,856
[6228]	26/09/28	599	599	559	559	+19.0	+3.52	88,500	7,337,127,424
[6228]	26/09/25	530	549	530	540	0	+0.00	20,900	7,087,744,000
[6228]	26/09/24	551	553	535	540	-1.0	-0.18	30,100	7,087,744,000
[6228]	26/09/18	535	554	526	541	+7.0	+1.31	28,100	7,100,869,632
[6228]	26/09/17	521	551	521	534	+11.0	+2.10	42,100	7,008,991,232
[6228]	26/09/16	518	526	518	523	+6.0	+1.16	9,800	6,864,611,328
[6228]	26/09/15	517	526	517	517	-4.0	-0.77	7,300	6,785,858,560
[6228]	26/09/14	530	532	515	521	-8.0	-1.51	28,000	6,838,360,576
[6228]	26/09/11	529	539	512	529	0	+0.00	51,000	6,943,364,096
[6228]	26/09/10	518	533	510	529	+5.0	+0.95	19,300	6,943,364,096
[6228]	26/09/09	539	545	521	524	-9.0	-1.69	37,600	6,877,736,960
[6228]	26/09/08	547	547	533	533	-12.0	-2.20	36,100	6,995,866,112
[6228]	26/09/07	530	546	530	545	+13.0	+2.44	38,500	7,153,371,136
[6228]	26/09/04	538	538	514	532	-6.0	-1.12	48,100	6,982,740,480
[6228]	26/09/03	503	550	500	538	+33.0	+6.53	175,000	7,061,493,248
[6228]	26/09/02	484	514	479	505	+18.0	+3.70	103,400	6,628,353,024
[6228]	26/09/01	487	495	484	487	-2.0	-0.41	56,100	6,392,095,232
[6228]	26/08/31	493	493	481	489	-3.0	-0.61	44,700	6,418,345,984
[6228]	26/08/28	493	504	492	492	0	+0.00	42,400	6,457,722,368
[6228]	26/08/27	498	506	492	492	-7.0	-1.40	54,600	6,457,722,368
[6228]	26/08/26	499	505	494	499	-4.0	-0.80	20,900	6,549,600,768
[6228]	26/08/25	508	508	498	503	-8.0	-1.57	25,000	6,602,102,272
[6228]	26/08/24	514	515	500	511	+14.0	+2.82	23,300	6,707,566,080
[6228]	26/08/21	497	507	493	497	+2.0	+0.40	19,700	6,523,796,992
[6228]	26/08/20	491	497	485	495	+7.0	+1.43	51,300	6,497,544,192
[6228]	26/08/19	517	517	488	488	-20.0	-3.94	88,800	6,405,659,648
[6228]	26/08/18	520	525	503	508	-9.0	-1.74	31,300	6,668,186,624
[6228]	26/08/17	494	517	493	517	+16.0	+3.19	48,600	6,786,323,968
[6228]	26/08/14	505	518	499	501	+1.0	+0.20	37,300	6,576,302,592
[6228]	26/08/13	502	509	496	500	+2.0	+0.40	31,200	6,563,175,936
[6228]	26/08/12	500	506	491	498	+1.0	+0.20	29,400	6,536,923,136
[6228]	26/08/10	510	515	486	497	-23.0	-4.42	65,700	6,523,796,992
[6228]	26/08/07	511	522	506	520	+3.0	+0.58	13,800	6,825,702,912
[6228]	26/08/06	525	533	515	517	-16.0	-3.00	38,100	6,786,323,968
[6228]	26/08/05	564	575	525	533	-13.0	-2.38	75,100	6,996,345,856
[6228]	26/08/04	549	565	546	546	-2.0	-0.36	58,500	7,166,988,288
[6228]	26/08/03	562	562	544	548	-17.0	-3.01	58,900	7,193,241,088
[6228]	26/07/31	525	577	520	565	+66.0	+13.23	158,200	7,416,389,120
[6228]	26/07/30	479	504	479	499	+16.0	+3.31	61,600	6,550,049,792
[6228]	26/07/29	498	499	473	483	-15.0	-3.01	89,800	6,340,027,904
[6228]	26/07/28	527	527	491	498	-39.0	-7.26	88,200	6,536,923,136
[6228]	26/07/27	498	538	495	537	+48.0	+9.82	103,200	7,048,850,944
[6228]	26/07/24	495	495	484	489	-6.0	-1.21	40,500	6,418,786,304
[6228]	26/07/23	500	501	491	495	0	+0.00	17,500	6,497,544,192
[6228]	26/07/22	493	506	489	495	+3.0	+0.61	27,500	6,497,544,192
[6228]	26/07/21	478	503	478	492	+16.0	+3.36	43,600	6,458,165,248
[6228]	26/07/17	496	496	473	476	-30	-5.93	80,800	-
[6228]	26/07/16	523	523	496	506	-15	-2.88	64,200	-
[6228]	26/07/15	517	521	511	521	+5	+0.97	30,400	-
[6228]	26/07/14	514	521	503	516	+5	+0.98	37,400	-
[6228]	26/07/13	504	523	503	511	+7	+1.39	62,000	-
[6228]	26/07/10	486	507	485	504	+18	+3.70	55,200	-
[6228]	26/07/09	505	507	483	486	-18	-3.57	94,200	-
[6228]	26/07/08	503	512	498	504	-2	-0.40	65,600	-
[6228]	26/07/07	521	526	503	506	-15	-2.88	46,200	-
[6228]	26/07/06	535	542	521	521	-4	-0.76	30,700	-
[6228]	26/07/03	535	535	515	525	-10	-1.87	44,100	-
[6228]	26/07/02	549	549	521	535	-14	-2.55	56,000	-
[6228]	26/07/01	531	554	530	549	+16	+3.00	45,500	-
[6228]	26/06/30	532	545	520	533	+1	+0.19	48,900	-
[6228]	26/06/29	522	564	501	532	+20	+3.91	84,100	-
[6228]	26/06/26	523	523	504	512	-6	-1.16	40,000	-
[6228]	26/06/25	526	542	518	518	+12	+2.37	58,100	-
[6228]	26/06/24	511	531	501	506	-6	-1.17	42,700	-
[6228]	26/06/23	525	554	511	512	-12	-2.29	131,700	-
[6228]	26/06/22	499	538	499	524	-38	-6.76	362,600	-
[6228]	26/06/19	725	749	561	562	-149	-20.96	366,400	-
[6228]	26/06/18	740	768	706	711	-19	-2.60	97,400	-
[6228]	26/06/17	758	760	723	730	-52	-6.65	82,900	-
[6228]	26/06/16	820	874	768	782	-23	-2.86	173,800	-
[6228]	26/06/15	790	862	784	805	+22	+2.81	282,100	-
[6228]	26/06/12	732	783	715	783	+100	+14.64	195,200	-
[6228]	26/06/11	665	695	642	683	-27	-3.80	80,800	-
[6228]	26/06/10	795	808	708	710	-100	-12.35	134,100	-
[6228]	26/06/09	744	830	719	810	+96	+13.45	234,200	-
[6228]	26/06/08	690	720	688	714	-42	-5.56	96,000	-
[6228]	26/06/05	767	787	738	756	-14	-1.82	160,100	-
[6228]	26/06/04	820	870	736	770	+32	+4.34	705,800	-
[6228]	26/06/03	648	738	648	738	+100	+15.67	62,500	-
[6228]	26/06/02	646	647	612	638	-8	-1.24	46,200	-
[6228]	26/06/01	608	670	608	646	+39	+6.43	162,200	-
[6228]	26/05/29	582	646	565	607	+50	+8.98	274,400	-
[6228]	26/05/28	545	565	543	557	+14	+2.58	32,800	-
[6228]	26/05/27	594	594	543	543	-52	-8.74	53,300	-
[6228]	26/05/26	613	615	569	595	-2	-0.34	54,900	-
[6228]	26/05/25	570	605	570	597	+47	+8.55	88,700	-
[6228]	26/05/22	560	565	549	550	-8.0	-1.43	27,500	-
[6228]	26/05/21	546	570	546	558	+20.0	+3.72	34,800	-
[6228]	26/05/20	567	567	537	538	-27.0	-4.78	61,500	-
[6228]	26/05/19	570	576	560	565	-2.0	-0.35	36,500	-
[6228]	26/05/18	592	592	560	567	-27.0	-4.55	55,200	-
[6228]	26/05/15	625	625	581	594	-21.0	-3.41	69,200	-
[6228]	26/05/14	605	619	603	615	+7.0	+1.15	21,200	-
[6228]	26/05/13	612	629	606	608	-8.0	-1.30	48,900	-
[6228]	26/05/12	665	670	615	616	-59.0	-8.74	69,100	-
[6228]	26/05/11	746	746	666	675	-26.0	-3.71	104,000	-
[6228]	26/05/08	681	701	673	701	0	+0.00	66,700	-
[6228]	26/05/07	632	724	632	701	+77.0	+12.34	305,000	-
[6228]	26/05/01	617	635	612	624	+17.0	+2.80	25,900	-
[6228]	26/04/30	608	620	605	607	-2.0	-0.33	12,400	-
[6228]	26/04/28	630	630	602	609	-15.0	-2.40	32,800	-
[6228]	26/04/27	614	630	612	624	+6	+0.97	30,200	-
[6228]	26/04/24	613	622	610	618	+5	+0.82	12,300	-
[6228]	26/04/23	623	626	612	613	-9	-1.45	17,200	-
[6228]	26/04/22	635	638	622	622	-13	-2.05	23,600	-
[6228]	26/04/21	635	648	635	635	-5	-0.78	25,800	-
[6228]	26/04/20	648	648	638	640	-9	-1.39	16,700	-
[6228]	26/04/17	664	664	640	649	-15	-2.26	19,500	-
[6228]	26/04/16	648	665	648	664	+26	+4.08	34,300	-
[6228]	26/04/15	648	650	631	638	-9	-1.39	21,500	-
[6228]	26/04/14	630	658	630	647	+18	+2.86	33,300	-
[6228]	26/04/13	645	666	621	629	-7	-1.10	57,600	-
[6228]	26/04/10	635	640	630	636	+6	+0.95	20,100	-
[6228]	26/04/09	630	631	622	630	+10	+1.61	15,800	-
[6228]	26/04/08	608	636	605	620	+2	+0.32	41,500	-
[6228]	26/04/07	626	628	618	618	-8	-1.28	9,100	-
[6228]	26/04/06	629	631	620	626	0	0.00	10,000	-
[6228]	26/04/03	620	633	615	626	+6	+0.97	22,100	-
[6228]	26/04/02	632	641	620	620	-18	-2.82	13,800	-
[6228]	26/04/01	623	638	613	638	+25	+4.08	24,400	-
[6228]	26/03/31	601	626	596	613	+13	+2.17	21,300	-
[6228]	26/03/30	610	610	597	600	-15	-2.44	27,700	-
[6228]	26/03/27	610	620	605	615	+5	+0.82	14,100	-
[6228]	26/03/26	620	622	610	610	-10	-1.61	14,700	-
[6228]	26/03/25	606	621	606	620	+10	+1.64	10,800	-
[6228]	26/03/24	611	620	604	610	+13	+2.18	26,200	-
[6228]	26/03/23	610	622	591	597	-26	-4.17	54,200	-
[6228]	26/03/19	637	639	621	623	-24	-3.71	26,200	-
[6228]	26/03/18	645	652	635	647	+5	+0.78	41,000	-
[6228]	26/03/17	634	652	634	642	+8	+1.26	27,100	-
[6228]	26/03/16	630	637	627	634	-1	-0.16	19,400	-
[6228]	26/03/13	632	638	632	635	-7	-1.09	18,300	-
[6228]	26/03/12	653	655	640	642	-21	-3.17	24,400	-
[6228]	26/03/11	652	672	652	663	+11	+1.69	34,800	-
[6228]	26/03/10	641	665	637	652	+21	+3.33	49,500	-
[6228]	26/03/09	631	637	615	631	-40	-5.96	82,500	-
[6228]	26/03/06	655	675	655	671	+18	+2.76	34,600	-
[6228]	26/03/05	663	675	647	653	+30	+4.82	57,100	-
[6228]	26/03/04	659	660	613	623	-37	-5.61	144,400	-
[6228]	26/03/03	709	716	660	660	-45	-6.38	69,800	-
[6228]	26/03/02	709	760	701	705	+6	+0.86	140,300	-
[6228]	26/02/27	677	719	660	699	+26	+3.86	106,000	-
[6228]	26/02/26	698	698	667	673	-19	-2.75	63,800	-
[6228]	26/02/25	690	710	682	692	+12	+1.76	43,000	-
[6228]	26/02/24	689	689	674	680	-5	-0.73	27,400	-
[6228]	26/02/20	674	690	674	685	+4	+0.59	18,800	-
[6228]	26/02/19	687	700	673	681	-6	-0.87	21,700	-
[6228]	26/02/18	702	707	686	687	-15	-2.14	27,400	-
[6228]	26/02/17	704	716	694	702	+5	+0.72	41,400	-
[6228]	26/02/16	661	697	655	697	+38	+5.77	41,600	-
[6228]	26/02/13	670	670	653	659	-18	-2.66	43,000	-
[6228]	26/02/12	669	683	666	677	+3	+0.45	44,500	-
[6228]	26/02/10	668	677	656	674	-1	-0.15	101,400	-
[6228]	26/02/09	684	695	658	675	+9	+1.35	133,200	-
[6228]	26/02/06	795	795	650	666	-129	-16.23	479,200	-
[6228]	26/02/05	774	800	771	795	+15	+1.92	58,300	-
[6228]	26/02/04	805	805	772	780	-31	-3.82	57,300	-
[6228]	26/02/03	819	819	788	811	+17	+2.14	82,400	-
[6228]	26/02/02	788	821	778	794	+33	+4.34	92,400	-
[6228]	26/01/30	780	780	752	761	-14	-1.81	27,800	-
[6228]	26/01/29	775	775	752	775	+15	+1.97	27,100	-
[6228]	26/01/28	760	765	752	760	-5	-0.65	30,000	-
[6228]	26/01/27	773	773	755	765	-10	-1.29	31,800	-
[6228]	26/01/26	806	808	767	775	-22	-2.76	62,800	-
[6228]	26/01/23	831	831	795	797	-35	-4.21	62,400	-
[6228]	26/01/22	827	876	818	832	+35	+4.39	230,800	-
[6228]	26/01/21	750	810	750	797	+21	+2.71	93,900	-
[6228]	26/01/20	830	830	776	776	-37	-4.55	93,500	-
[6228]	26/01/19	818	827	790	813	+10	+1.25	126,900	-
[6228]	26/01/16	739	812	739	803	+68	+9.25	229,200	-
[6228]	26/01/15	710	735	705	735	+18	+2.51	43,600	-
[6228]	26/01/14	731	731	715	717	-17	-2.32	43,200	-
[6228]	26/01/13	719	735	709	734	+30	+4.26	55,100	-
[6228]	26/01/09	711	718	692	704	-6	-0.85	26,700	-
[6228]	26/01/08	710	731	708	710	-5	-0.70	64,100	-
[6228]	26/01/07	707	715	699	715	+9	+1.27	33,100	-
[6228]	26/01/06	689	706	689	706	+17	+2.47	36,100	-
[6228]	26/01/05	672	691	666	689	+31	+4.71	53,500	-
[6228]	25/12/30	668	671	650	658	-8	-1.20	34,600	-
[6228]	25/12/29	650	670	649	666	+16	+2.46	69,600	-
[6228]	25/12/26	674	675	650	650	-24	-3.56	81,600	-
[6228]	25/12/25	666	675	663	674	+17	+2.59	69,000	-
[6228]	25/12/24	652	676	652	657	+5	+0.77	77,400	-
[6228]	25/12/23	646	667	646	652	+4	+0.62	56,200	-
[6228]	25/12/22	659	668	648	648	+2	+0.31	65,900	-
[6228]	25/12/19	658	663	646	646	-10	-1.52	60,100	-
[6228]	25/12/18	652	663	650	656	-2	-0.30	30,800	-
[6228]	25/12/17	661	669	647	658	-3	-0.45	52,400	-
[6228]	25/12/16	675	678	661	661	-19	-2.79	57,400	-
[6228]	25/12/15	682	687	678	680	-4	-0.58	23,500	-
[6228]	25/12/12	694	696	678	684	-1	-0.15	71,700	-
[6228]	25/12/11	700	704	684	685	-15	-2.14	29,400	-
[6228]	25/12/10	700	710	697	700	-4	-0.57	25,700	-
[6228]	25/12/09	713	713	696	704	-5	-0.71	14,500	-
[6228]	25/12/08	697	709	690	709	+10	+1.43	32,800	-
[6228]	25/12/05	700	706	695	699	-4	-0.57	32,100	-
[6228]	25/12/04	700	710	700	703	+3	+0.43	25,800	-
[6228]	25/12/03	702	712	700	700	-5	-0.71	13,600	-
[6228]	25/12/02	728	728	704	705	-18	-2.49	28,600	-
[6228]	25/12/01	730	730	717	723	-7	-0.96	18,300	-
[6228]	25/11/28	722	733	717	730	+9	+1.25	17,700	-
[6228]	25/11/27	715	724	712	721	+2	+0.28	27,800	-
[6228]	25/11/26	695	725	695	719	+27	+3.90	41,600	-
[6228]	25/11/25	710	712	692	692	+1	+0.14	30,200	-
[6228]	25/11/21	714	714	690	691	-19	-2.68	24,300	-
[6228]	25/11/20	715	725	706	710	+17	+2.45	26,100	-
[6228]	25/11/19	700	705	686	693	-7	-1.00	50,300	-
[6228]	25/11/18	713	724	698	700	-18	-2.51	72,700	-
[6228]	25/11/17	741	743	717	718	-30	-4.01	48,600	-
[6228]	25/11/14	764	765	741	748	-20	-2.60	52,900	-
[6228]	25/11/13	784	787	766	768	-12	-1.54	33,200	-
[6228]	25/11/12	778	787	774	780	-3	-0.38	41,600	-
[6228]	25/11/11	786	798	761	783	+12	+1.56	68,900	-
[6228]	25/11/10	786	813	762	771	-60	-7.22	130,100	-
[6228]	25/11/07	836	849	815	831	-16	-1.89	41,100	-
[6228]	25/11/06	840	869	830	847	+18	+2.17	52,400	-
[6228]	25/11/05	848	850	804	829	-39	-4.49	72,300	-
[6228]	25/11/04	857	899	857	868	+12	+1.40	121,600	-
[6228]	25/10/31	826	856	826	856	+33	+4.01	49,300	-
[6228]	25/10/30	816	830	812	823	+4	+0.49	35,200	-
[6228]	25/10/29	829	831	815	819	-6	-0.73	30,900	-
[6228]	25/10/28	845	846	822	825	-25	-2.94	36,000	-
[6228]	25/10/27	850	865	850	850	+8	+0.95	37,800	-
[6228]	25/10/24	843	849	834	842	+4	+0.48	23,200	-
[6228]	25/10/23	836	844	825	838	-13	-1.53	31,900	-
[6228]	25/10/22	842	859	837	851	+7	+0.83	39,000	-
[6228]	25/10/21	852	867	844	844	-12	-1.40	56,500	-
[6228]	25/10/20	849	858	845	856	+22	+2.64	36,700	-
[6228]	25/10/17	867	868	833	834	-31	-3.58	31,400	-
[6228]	25/10/16	830	870	830	865	+30	+3.59	83,200	-
[6228]	25/10/15	800	841	800	835	+40	+5.03	55,300	-
[6228]	25/10/14	821	831	792	795	-37	-4.45	92,200	-
[6228]	25/10/10	872	872	832	832	-39	-4.48	60,700	-
[6228]	25/10/09	848	883	843	871	+21	+2.47	123,300	-
[6228]	25/10/08	866	875	849	850	-20	-2.30	52,900	-
[6228]	25/10/07	913	913	870	870	-33	-3.65	86,700	-
[6228]	25/10/06	895	906	878	903	+23	+2.61	97,500	-
[6228]	25/10/03	859	886	852	880	+18	+2.09	71,900	-
[6228]	25/10/02	846	867	840	862	+23	+2.74	69,900	-
[6228]	25/10/01	871	871	834	839	-32	-3.67	90,000	-
[6228]	25/09/30	870	881	856	871	+2	+0.23	57,400	-
[6228]	25/09/29	874	887	862	869	+6	+0.70	99,300	-
[6228]	25/09/26	863	878	851	863	-7	-0.80	108,200	-
[6228]	25/09/25	890	894	863	870	-32	-3.55	185,700	-
[6228]	25/09/24	976	979	890	902	-100	-9.98	306,500	-
[6228]	25/09/22	1,023	1,071	1,002	1,002	-19	-1.86	162,900	-
[6228]	25/09/19	1,050	1,064	982	1,021	-18	-1.73	215,400	-
[6228]	25/09/18	1,061	1,081	1,024	1,039	-17	-1.61	192,700	-
[6228]	25/09/17	1,070	1,115	1,055	1,056	+6	+0.57	318,300	-
[6228]	25/09/16	1,038	1,129	1,012	1,050	+23	+2.24	532,400	-
[6228]	25/09/12	1,012	1,060	948	1,027	-15	-1.44	613,700	-
[6228]	25/09/11	1,148	1,159	1,010	1,042	-48	-4.40	513,300	-
[6228]	25/09/10	1,170	1,197	1,024	1,090	-50	-4.39	1,313,400	-
[6228]	25/09/09	1,140	1,140	1,121	1,140	+150	+15.15	413,700	-
[6228]	25/09/08	920	990	909	990	+150	+17.86	922,200	-
[6228]	25/09/05	790	850	775	840	+90	+12.00	253,000	-