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
[6233]	26/10/29	－	－	－	388	－	－	0	-
[6233]	26/10/28	388	388	388	388	+4.0	+1.04	100	2,025,873,280
[6233]	26/10/27	390	390	384	384	-6.0	-1.54	1,300	2,004,988,032
[6233]	26/10/26	385	390	385	390	+5.0	+1.30	200	2,036,316,032
[6233]	26/10/23	385	385	385	385	-2.0	-0.52	100	2,010,209,408
[6233]	26/10/22	387	387	387	387	0	+0.00	100	2,020,652,032
[6233]	26/10/21	386	387	386	387	+2.0	+0.52	700	2,020,652,032
[6233]	26/10/20	386	393	382	385	-4.0	-1.03	5,500	2,010,209,408
[6233]	26/10/19	389	389	389	389	-2.0	-0.51	200	2,031,094,656
[6233]	26/10/16	391	392	389	391	-1.0	-0.26	6,000	2,041,537,280
[6233]	26/10/15	392	392	392	392	-2.0	-0.51	2,800	2,046,758,656
[6233]	26/10/14	393	394	393	394	+1.0	+0.25	700	2,057,201,280
[6233]	26/10/13	393	394	392	393	0	+0.00	1,600	2,051,979,904
[6233]	26/10/09	393	393	393	393	-1.0	-0.25	3,700	2,051,979,904
[6233]	26/10/08	394	394	393	394	-1.0	-0.25	600	2,057,201,280
[6233]	26/10/07	394	395	394	395	-1.0	-0.25	300	2,062,422,528
[6233]	26/10/06	394	396	394	396	0	+0.00	300	2,067,643,904
[6233]	26/10/05	395	398	395	396	+1.0	+0.25	700	2,067,643,904
[6233]	26/10/02	395	395	395	395	-1.0	-0.25	200	2,062,422,528
[6233]	26/10/01	395	400	395	396	-3.0	-0.75	2,200	2,067,643,904
[6233]	26/09/30	400	401	397	399	-1.0	-0.25	2,300	2,083,307,904
[6233]	26/09/29	400	400	399	400	-4.0	-0.99	2,100	2,088,529,152
[6233]	26/09/28	405	407	400	404	0	+0.00	13,000	2,109,414,528
[6233]	26/09/25	404	407	400	404	-2.0	-0.49	7,300	2,109,414,528
[6233]	26/09/24	406	415	405	406	-1.0	-0.25	18,200	2,119,857,152
[6233]	26/09/18	406	414	406	407	+1.0	+0.25	10,900	2,125,078,400
[6233]	26/09/17	404	407	404	406	+1.0	+0.25	3,400	2,119,857,152
[6233]	26/09/16	402	405	401	405	+3.0	+0.75	2,900	2,114,635,776
[6233]	26/09/15	405	405	401	402	-2.0	-0.50	5,500	2,098,971,904
[6233]	26/09/14	406	406	404	404	-3.0	-0.74	1,600	2,109,414,528
[6233]	26/09/11	402	409	402	407	+6.0	+1.50	17,300	2,125,078,400
[6233]	26/09/10	402	403	398	401	-2.0	-0.50	3,600	2,093,750,528
[6233]	26/09/09	398	403	398	403	+4.0	+1.00	7,500	2,104,193,152
[6233]	26/09/08	401	402	396	399	+1.0	+0.25	7,100	2,083,307,904
[6233]	26/09/07	399	401	397	398	+1.0	+0.25	4,500	2,078,086,528
[6233]	26/09/04	401	402	396	397	-5.0	-1.24	15,100	2,072,865,280
[6233]	26/09/03	399	402	399	402	+2.0	+0.50	2,000	2,098,971,904
[6233]	26/09/02	402	406	399	400	-4.0	-0.99	23,900	2,088,529,152
[6233]	26/09/01	400	406	399	404	+3.0	+0.75	13,700	2,109,414,528
[6233]	26/08/31	397	405	396	401	+5.0	+1.26	6,500	2,093,750,528
[6233]	26/08/28	396	396	395	396	+1.0	+0.25	2,000	2,067,643,904
[6233]	26/08/27	396	396	395	395	0	+0.00	1,500	2,062,422,528
[6233]	26/08/26	393	397	393	395	+3.0	+0.77	6,900	2,062,422,528
[6233]	26/08/25	391	395	391	392	-2.0	-0.51	6,300	2,046,758,656
[6233]	26/08/24	394	395	393	394	0	+0.00	800	2,057,201,280
[6233]	26/08/21	391	395	391	394	+1.0	+0.25	5,400	2,057,201,280
[6233]	26/08/20	391	393	391	393	+2.0	+0.51	1,800	2,051,979,904
[6233]	26/08/19	390	391	390	391	-1.0	-0.26	500	2,041,537,280
[6233]	26/08/18	392	394	392	392	-3.0	-0.76	3,200	2,046,758,656
[6233]	26/08/17	395	395	394	395	+1.0	+0.25	1,600	2,059,262,592
[6233]	26/08/14	394	394	393	394	0	+0.00	900	2,054,049,280
[6233]	26/08/13	393	394	393	394	+2.0	+0.51	2,700	2,054,049,280
[6233]	26/08/12	392	392	392	392	-1.0	-0.25	700	2,043,622,656
[6233]	26/08/10	392	394	389	393	-2.0	-0.51	4,400	2,048,835,968
[6233]	26/08/07	394	395	390	395	+6.0	+1.54	3,700	2,059,262,592
[6233]	26/08/06	395	395	388	389	-4.0	-1.02	2,200	2,027,982,592
[6233]	26/08/05	393	393	392	393	+1.0	+0.26	2,100	2,048,835,968
[6233]	26/08/04	394	394	392	392	-2.0	-0.51	1,300	2,043,622,656
[6233]	26/08/03	390	394	387	394	+8.0	+2.07	9,800	2,054,049,280
[6233]	26/07/31	386	388	386	386	-1.0	-0.26	5,000	2,012,342,656
[6233]	26/07/30	387	387	385	387	0	+0.00	900	2,017,555,968
[6233]	26/07/29	386	387	385	387	0	+0.00	1,100	2,017,555,968
[6233]	26/07/28	386	387	386	387	+1.0	+0.26	400	2,017,555,968
[6233]	26/07/27	386	387	385	386	0	+0.00	1,700	2,012,342,656
[6233]	26/07/24	385	386	384	386	+1.0	+0.26	1,000	2,012,342,656
[6233]	26/07/23	384	386	384	385	0	+0.00	1,400	2,007,129,344
[6233]	26/07/22	386	387	385	385	-2.0	-0.52	2,700	2,007,129,344
[6233]	26/07/21	386	388	386	387	0	+0.00	7,700	2,017,555,968
[6233]	26/07/17	386	387	384	387	0	0.00	3,400	-
[6233]	26/07/16	389	389	387	387	+1	+0.26	800	-
[6233]	26/07/15	385	388	385	386	-3	-0.77	1,300	-
[6233]	26/07/14	385	389	385	389	+2	+0.52	1,300	-
[6233]	26/07/13	385	388	384	387	0	0.00	4,800	-
[6233]	26/07/10	389	398	387	387	0	0.00	4,200	-
[6233]	26/07/09	389	389	386	387	-2	-0.51	1,700	-
[6233]	26/07/08	389	389	388	389	+3	+0.78	1,800	-
[6233]	26/07/07	387	388	386	386	-2	-0.52	1,200	-
[6233]	26/07/06	385	388	385	388	+3	+0.78	1,100	-
[6233]	26/07/03	383	385	382	385	+1	+0.26	1,300	-
[6233]	26/07/02	382	384	382	384	+1	+0.26	1,300	-
[6233]	26/07/01	381	384	376	383	-5	-1.29	3,100	-
[6233]	26/06/30	381	388	381	388	+7	+1.84	2,600	-
[6233]	26/06/29	382	383	380	381	-4	-1.04	1,400	-
[6233]	26/06/26	377	385	377	385	+4	+1.05	2,400	-
[6233]	26/06/25	385	385	380	381	-1	-0.26	5,700	-
[6233]	26/06/24	380	383	373	382	+3	+0.79	7,300	-
[6233]	26/06/23	383	386	379	379	-4	-1.04	2,800	-
[6233]	26/06/22	387	388	379	383	-4	-1.03	6,500	-
[6233]	26/06/19	389	389	383	387	-3	-0.77	6,800	-
[6233]	26/06/18	386	392	386	390	+5	+1.30	10,200	-
[6233]	26/06/17	387	391	385	385	-3	-0.77	9,600	-
[6233]	26/06/16	390	390	386	388	-2	-0.51	3,500	-
[6233]	26/06/15	392	394	388	390	-4	-1.02	6,700	-
[6233]	26/06/12	394	394	391	394	-1	-0.25	2,500	-
[6233]	26/06/11	395	396	395	395	-1	-0.25	4,600	-
[6233]	26/06/10	396	396	395	396	0	0.00	700	-
[6233]	26/06/09	397	397	395	396	+1	+0.25	1,200	-
[6233]	26/06/08	389	398	389	395	-6	-1.50	11,300	-
[6233]	26/06/05	400	401	398	401	+1	+0.25	3,800	-
[6233]	26/06/04	401	402	397	400	+1	+0.25	3,600	-
[6233]	26/06/03	398	402	398	399	0	0.00	2,100	-
[6233]	26/06/02	405	405	398	399	-1	-0.25	4,000	-
[6233]	26/06/01	397	400	396	400	0	0.00	5,200	-
[6233]	26/05/29	400	401	396	400	0	0.00	4,700	-
[6233]	26/05/28	400	400	399	400	0	0.00	900	-
[6233]	26/05/27	400	400	398	400	+1	+0.25	2,000	-
[6233]	26/05/26	399	400	397	399	-1	-0.25	1,000	-
[6233]	26/05/25	400	401	398	400	0	0.00	2,800	-
[6233]	26/05/22	399	400	398	400	+2.0	+0.50	400	-
[6233]	26/05/21	395	398	395	398	+3.0	+0.76	1,900	-
[6233]	26/05/20	403	403	392	395	-9.0	-2.23	9,300	-
[6233]	26/05/19	400	405	399	404	+6.0	+1.51	3,800	-
[6233]	26/05/18	403	403	397	398	-5.0	-1.24	4,700	-
[6233]	26/05/15	402	405	402	403	+1.0	+0.25	1,000	-
[6233]	26/05/14	410	410	402	402	-8.0	-1.95	2,100	-
[6233]	26/05/13	404	410	402	410	+8.0	+1.99	2,400	-
[6233]	26/05/12	403	412	400	402	+1.0	+0.25	6,900	-
[6233]	26/05/11	404	406	400	401	-3.0	-0.74	3,800	-
[6233]	26/05/08	401	405	401	404	+4.0	+1.00	5,800	-
[6233]	26/05/07	400	403	397	400	0	+0.00	8,000	-
[6233]	26/05/01	399	405	399	400	-1.0	-0.25	4,700	-
[6233]	26/04/30	401	401	400	401	+1.0	+0.25	900	-
[6233]	26/04/28	400	402	400	400	0	+0.00	900	-
[6233]	26/04/27	399	400	397	400	+1	+0.25	2,100	-
[6233]	26/04/24	397	401	397	399	+2	+0.50	1,600	-
[6233]	26/04/23	400	402	396	397	-2	-0.50	5,800	-
[6233]	26/04/22	400	403	395	399	-1	-0.25	5,700	-
[6233]	26/04/21	403	403	400	400	+1	+0.25	5,400	-
[6233]	26/04/20	400	400	399	399	-1	-0.25	1,500	-
[6233]	26/04/17	400	400	400	400	+1	+0.25	1,600	-
[6233]	26/04/16	400	400	399	399	0	0.00	200	-
[6233]	26/04/15	400	400	399	399	0	0.00	1,400	-
[6233]	26/04/14	400	402	399	399	-1	-0.25	3,000	-
[6233]	26/04/13	404	404	392	400	-3	-0.74	9,700	-
[6233]	26/04/10	401	403	400	403	+2	+0.50	1,800	-
[6233]	26/04/09	402	402	401	401	-1	-0.25	1,200	-
[6233]	26/04/08	401	402	400	402	+2	+0.50	1,400	-
[6233]	26/04/07	400	401	400	400	+2	+0.50	300	-
[6233]	26/04/06	401	401	397	398	-3	-0.75	1,300	-
[6233]	26/04/03	398	401	398	401	+3	+0.75	1,300	-
[6233]	26/04/02	401	401	398	398	-4	-1.00	900	-
[6233]	26/04/01	403	403	400	402	-1	-0.25	600	-
[6233]	26/03/31	403	403	400	403	+1	+0.25	600	-
[6233]	26/03/30	396	402	396	402	+2	+0.50	500	-
[6233]	26/03/27	398	402	398	400	+1	+0.25	2,900	-
[6233]	26/03/26	399	399	399	399	0	0.00	400	-
[6233]	26/03/25	399	399	397	399	+2	+0.50	700	-
[6233]	26/03/24	400	400	396	397	-2	-0.50	2,200	-
[6233]	26/03/23	399	399	395	399	0	0.00	6,500	-
[6233]	26/03/19	401	402	399	399	-5	-1.24	3,600	-
[6233]	26/03/18	399	406	399	404	+6	+1.51	7,800	-
[6233]	26/03/17	400	405	397	398	+2	+0.51	11,900	-
[6233]	26/03/16	393	398	393	396	-1	-0.25	2,500	-
[6233]	26/03/13	394	397	394	397	0	0.00	2,000	-
[6233]	26/03/12	396	397	395	397	+2	+0.51	2,000	-
[6233]	26/03/11	398	400	393	395	0	0.00	6,900	-
[6233]	26/03/10	395	398	395	395	+1	+0.25	2,800	-
[6233]	26/03/09	393	395	391	394	-1	-0.25	3,400	-
[6233]	26/03/06	398	398	395	395	0	0.00	1,900	-
[6233]	26/03/05	397	398	395	395	+4	+1.02	3,300	-
[6233]	26/03/04	395	398	390	391	-9	-2.25	16,000	-
[6233]	26/03/03	404	406	398	400	-4	-0.99	19,400	-
[6233]	26/03/02	402	404	402	404	-1	-0.25	4,300	-
[6233]	26/02/27	404	406	403	405	+1	+0.25	2,200	-
[6233]	26/02/26	403	406	402	404	+1	+0.25	1,500	-
[6233]	26/02/25	402	403	401	403	+1	+0.25	1,400	-
[6233]	26/02/24	402	403	401	402	0	0.00	800	-
[6233]	26/02/20	404	406	400	402	0	0.00	12,500	-
[6233]	26/02/19	401	402	401	402	+2	+0.50	900	-
[6233]	26/02/18	402	404	400	400	-3	-0.74	9,200	-
[6233]	26/02/17	404	404	403	403	+1	+0.25	1,800	-
[6233]	26/02/16	408	410	396	402	-11	-2.66	26,800	-
[6233]	26/02/13	410	416	410	413	+3	+0.73	17,500	-
[6233]	26/02/12	412	413	409	410	0	0.00	7,200	-
[6233]	26/02/10	410	411	408	410	-1	-0.24	5,700	-
[6233]	26/02/09	414	415	409	411	-2	-0.48	22,800	-
[6233]	26/02/06	412	413	412	413	0	0.00	1,000	-
[6233]	26/02/05	413	413	412	413	0	0.00	1,800	-
[6233]	26/02/04	412	414	412	413	0	0.00	2,800	-
[6233]	26/02/03	411	413	411	413	+2	+0.49	4,600	-
[6233]	26/02/02	409	413	409	411	+2	+0.49	7,300	-
[6233]	26/01/30	410	411	409	409	-1	-0.24	7,200	-
[6233]	26/01/29	414	415	410	410	-4	-0.97	3,400	-
[6233]	26/01/28	416	416	409	414	-2	-0.48	12,700	-
[6233]	26/01/27	417	417	416	416	-1	-0.24	300	-
[6233]	26/01/26	418	418	412	417	-1	-0.24	2,800	-
[6233]	26/01/23	414	419	412	418	+1	+0.24	7,700	-
[6233]	26/01/22	417	420	414	417	0	0.00	8,400	-
[6233]	26/01/21	419	419	415	417	-3	-0.71	1,100	-
[6233]	26/01/20	413	421	411	420	+9	+2.19	8,200	-
[6233]	26/01/19	410	415	407	411	+3	+0.74	13,500	-
[6233]	26/01/16	409	409	406	408	+1	+0.25	8,900	-
[6233]	26/01/15	407	408	407	407	-1	-0.25	6,900	-
[6233]	26/01/14	408	408	407	408	0	0.00	2,400	-
[6233]	26/01/13	410	410	407	408	-1	-0.24	2,400	-
[6233]	26/01/09	406	409	406	409	+2	+0.49	4,700	-
[6233]	26/01/08	406	411	405	407	+1	+0.25	6,600	-
[6233]	26/01/07	407	407	405	406	-1	-0.25	3,500	-
[6233]	26/01/06	407	409	407	407	0	0.00	2,600	-
[6233]	26/01/05	406	412	405	407	-2	-0.49	10,200	-
[6233]	25/12/30	408	409	406	409	+1	+0.25	4,800	-
[6233]	25/12/29	404	408	404	408	+5	+1.24	6,700	-
[6233]	25/12/26	404	406	402	403	-4	-0.98	14,500	-
[6233]	25/12/25	405	407	404	407	+1	+0.25	9,300	-
[6233]	25/12/24	407	410	406	406	-1	-0.25	6,400	-
[6233]	25/12/23	407	408	407	407	0	0.00	5,300	-
[6233]	25/12/22	407	408	406	407	+1	+0.25	2,900	-
[6233]	25/12/19	407	407	405	406	+1	+0.25	12,300	-
[6233]	25/12/18	404	407	404	405	+1	+0.25	12,400	-
[6233]	25/12/17	409	410	400	404	-5	-1.22	4,300	-
[6233]	25/12/16	408	411	405	409	-3	-0.73	9,700	-
[6233]	25/12/15	411	413	406	412	-4	-0.96	13,100	-
[6233]	25/12/12	415	416	413	416	+5	+1.22	2,100	-
[6233]	25/12/11	414	414	410	411	-4	-0.96	1,900	-
[6233]	25/12/10	412	415	410	415	0	0.00	3,300	-
[6233]	25/12/09	417	417	413	415	-4	-0.95	800	-
[6233]	25/12/08	419	419	417	419	+2	+0.48	500	-
[6233]	25/12/05	418	418	415	417	-1	-0.24	1,500	-
[6233]	25/12/04	418	418	416	418	-1	-0.24	500	-
[6233]	25/12/03	414	420	414	419	+5	+1.21	1,500	-
[6233]	25/12/02	416	419	414	414	-2	-0.48	7,200	-
[6233]	25/12/01	414	418	412	416	+1	+0.24	4,400	-
[6233]	25/11/28	412	415	412	415	+4	+0.97	1,700	-
[6233]	25/11/27	418	418	411	411	-6	-1.44	4,300	-
[6233]	25/11/26	414	423	414	417	0	0.00	2,100	-
[6233]	25/11/25	414	417	414	417	+6	+1.46	1,500	-
[6233]	25/11/21	411	414	411	411	-3	-0.72	1,100	-
[6233]	25/11/20	413	415	410	414	+3	+0.73	2,200	-
[6233]	25/11/19	412	418	411	411	-3	-0.72	3,600	-
[6233]	25/11/18	409	414	407	414	+8	+1.97	9,100	-
[6233]	25/11/17	413	413	406	406	-7	-1.69	11,700	-
[6233]	25/11/14	411	417	409	413	0	0.00	12,300	-
[6233]	25/11/13	412	413	407	413	+1	+0.24	3,600	-
[6233]	25/11/12	405	413	405	412	+5	+1.23	4,600	-
[6233]	25/11/11	408	408	403	407	-1	-0.25	1,700	-
[6233]	25/11/10	408	408	404	408	0	0.00	2,500	-
[6233]	25/11/07	402	408	402	408	+5	+1.24	2,400	-
[6233]	25/11/06	416	416	400	403	-11	-2.66	25,300	-
[6233]	25/11/05	414	415	411	414	+1	+0.24	2,200	-
[6233]	25/11/04	414	417	411	413	-9	-2.13	3,400	-
[6233]	25/10/31	420	422	418	422	+3	+0.72	1,600	-
[6233]	25/10/30	423	423	419	419	-2	-0.48	1,000	-
[6233]	25/10/29	422	422	421	421	-1	-0.24	200	-
[6233]	25/10/28	423	423	422	422	-3	-0.71	200	-
[6233]	25/10/27	421	425	420	425	+2	+0.47	3,400	-
[6233]	25/10/24	419	432	419	423	+4	+0.95	4,100	-
[6233]	25/10/23	418	420	415	419	+1	+0.24	11,600	-
[6233]	25/10/22	418	418	418	418	0	0.00	1,000	-
[6233]	25/10/21	422	422	417	418	-4	-0.95	3,700	-
[6233]	25/10/20	425	425	422	422	-3	-0.71	800	-
[6233]	25/10/17	429	429	425	425	-4	-0.93	2,200	-
[6233]	25/10/16	429	431	428	429	0	0.00	3,500	-
[6233]	25/10/15	428	429	428	429	+1	+0.23	300	-
[6233]	25/10/14	433	434	428	428	-7	-1.61	5,100	-
[6233]	25/10/10	440	440	435	435	0	0.00	2,300	-
[6233]	25/10/09	438	438	435	435	+8	+1.87	6,900	-
[6233]	25/10/08	427	427	426	427	+1	+0.23	500	-
[6233]	25/10/07	427	429	426	426	0	0.00	2,800	-
[6233]	25/10/06	433	433	426	426	+3	+0.71	3,000	-
[6233]	25/10/03	424	424	423	423	0	0.00	2,600	-
[6233]	25/10/02	420	429	420	423	+7	+1.68	1,800	-
[6233]	25/10/01	436	436	416	416	-26	-5.88	14,400	-
[6233]	25/09/30	440	442	437	442	+9	+2.08	8,500	-
[6233]	25/09/29	445	445	433	433	-13	-2.91	5,700	-
[6233]	25/09/26	435	468	434	446	+10	+2.29	15,500	-
[6233]	25/09/25	440	440	435	436	-5	-1.13	4,500	-
[6233]	25/09/24	443	443	438	441	-1	-0.23	2,500	-
[6233]	25/09/22	440	442	440	442	+3	+0.68	800	-
[6233]	25/09/19	441	443	439	439	-2	-0.45	2,800	-
[6233]	25/09/18	441	441	441	441	+1	+0.23	1,400	-
[6233]	25/09/17	445	445	440	440	-4	-0.90	2,600	-
[6233]	25/09/16	442	444	441	444	+4	+0.91	5,400	-
[6233]	25/09/12	441	444	440	440	0	0.00	3,200	-
[6233]	25/09/11	438	446	438	440	+4	+0.92	9,500	-
[6233]	25/09/10	435	436	432	436	+6	+1.40	9,800	-
[6233]	25/09/09	431	431	430	430	-1	-0.23	1,100	-
[6233]	25/09/08	432	432	427	431	0	0.00	3,200	-
[6233]	25/09/05	431	435	431	431	+3	+0.70	5,100	-