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
[6262]	26/10/29	495	498	485	493	-1.0	-0.20	405,300	11,803,171,840
[6262]	26/10/28	508	513	493	494	-13.0	-2.56	251,800	11,827,112,960
[6262]	26/10/27	512	513	506	507	-1.0	-0.20	70,000	12,138,352,640
[6262]	26/10/26	507	513	507	508	-6.0	-1.17	78,400	12,162,293,760
[6262]	26/10/23	520	521	508	514	-7.0	-1.34	93,500	12,305,943,552
[6262]	26/10/22	531	533	521	521	-12.0	-2.25	71,500	12,473,534,464
[6262]	26/10/21	536	540	532	533	0	+0.00	84,700	12,760,832,000
[6262]	26/10/20	529	542	526	533	+2.0	+0.38	131,700	12,760,832,000
[6262]	26/10/19	530	534	521	531	-1.0	-0.19	86,200	12,712,948,736
[6262]	26/10/16	519	532	517	532	+15.0	+2.90	68,600	12,736,890,880
[6262]	26/10/15	516	525	515	517	-6.0	-1.15	77,000	12,377,767,936
[6262]	26/10/14	512	530	509	523	+6.0	+1.16	97,000	12,521,416,704
[6262]	26/10/13	508	521	506	517	+6.0	+1.17	84,100	12,377,767,936
[6262]	26/10/09	502	512	501	511	+8.0	+1.59	63,700	12,234,119,168
[6262]	26/10/08	514	514	503	503	-13.0	-2.52	122,600	12,042,586,112
[6262]	26/10/07	525	525	516	516	-11.0	-2.09	43,500	12,353,826,816
[6262]	26/10/06	520	530	520	527	+7.0	+1.35	68,200	12,617,183,232
[6262]	26/10/05	517	525	516	520	+2.0	+0.39	56,000	12,449,592,320
[6262]	26/10/02	523	523	515	518	-7.0	-1.33	62,100	12,401,709,056
[6262]	26/10/01	528	528	520	525	-4.0	-0.76	52,700	12,569,299,968
[6262]	26/09/30	522	532	522	529	+3.0	+0.57	32,000	12,665,066,496
[6262]	26/09/29	530	540	522	526	-13.0	-2.41	65,400	12,593,242,112
[6262]	26/09/28	533	542	532	539	+8.0	+1.51	73,300	12,904,481,792
[6262]	26/09/25	534	535	530	531	-3.0	-0.56	46,400	12,712,948,736
[6262]	26/09/24	532	537	529	534	+7.0	+1.33	49,800	12,784,774,144
[6262]	26/09/18	533	533	526	527	-1.0	-0.19	62,600	12,617,183,232
[6262]	26/09/17	530	535	524	528	-2.0	-0.38	55,900	12,641,124,352
[6262]	26/09/16	526	534	526	530	0	+0.00	48,400	12,689,007,616
[6262]	26/09/15	528	530	522	530	+3.0	+0.57	54,500	12,689,007,616
[6262]	26/09/14	524	529	520	527	+8.0	+1.54	38,600	12,617,183,232
[6262]	26/09/11	507	524	507	519	+8.0	+1.57	68,700	12,425,651,200
[6262]	26/09/10	513	516	509	511	-4.0	-0.78	46,600	12,234,119,168
[6262]	26/09/09	513	522	512	515	+1.0	+0.19	41,800	12,329,884,672
[6262]	26/09/08	522	523	513	514	-10.0	-1.91	88,300	12,305,943,552
[6262]	26/09/07	524	528	523	524	+2.0	+0.38	25,100	12,545,358,848
[6262]	26/09/04	521	526	520	522	0	+0.00	36,200	12,497,475,584
[6262]	26/09/03	526	530	522	522	-4.0	-0.76	50,900	12,497,475,584
[6262]	26/09/02	535	535	526	526	-14.0	-2.59	63,700	12,593,242,112
[6262]	26/09/01	536	542	535	540	+2.0	+0.37	25,400	12,928,422,912
[6262]	26/08/31	545	545	531	538	+1.0	+0.19	30,000	12,880,539,648
[6262]	26/08/28	540	542	535	537	-5.0	-0.92	49,800	12,856,598,528
[6262]	26/08/27	548	548	540	542	-5.0	-0.91	37,200	12,976,306,176
[6262]	26/08/26	545	549	542	547	+2.0	+0.37	38,700	13,096,013,824
[6262]	26/08/25	550	550	540	545	-3.0	-0.55	37,800	13,048,130,560
[6262]	26/08/24	537	548	537	548	+13.0	+2.43	49,300	13,119,954,944
[6262]	26/08/21	529	535	529	535	0	+0.00	21,700	12,808,715,264
[6262]	26/08/20	539	539	528	535	+2.0	+0.38	32,600	12,808,715,264
[6262]	26/08/19	542	542	529	533	-9.0	-1.66	42,300	12,760,832,000
[6262]	26/08/18	546	548	542	542	-4.0	-0.73	28,700	12,976,306,176
[6262]	26/08/17	544	552	539	546	+4.0	+0.74	59,900	13,072,071,680
[6262]	26/08/14	540	543	534	542	+6.0	+1.12	48,100	12,976,306,176
[6262]	26/08/13	540	540	533	536	-2.0	-0.37	36,300	12,832,656,384
[6262]	26/08/12	534	538	525	538	+11.0	+2.09	40,800	12,880,539,648
[6262]	26/08/10	522	528	519	527	+9.0	+1.74	36,300	12,617,183,232
[6262]	26/08/07	520	525	517	518	-1.0	-0.19	45,000	12,401,709,056
[6262]	26/08/06	518	522	515	519	+1.0	+0.19	30,900	12,425,651,200
[6262]	26/08/05	517	526	517	518	+2.0	+0.39	29,600	12,401,709,056
[6262]	26/08/04	511	521	511	516	+1.0	+0.19	67,400	12,353,826,816
[6262]	26/08/03	518	530	505	515	-7.0	-1.34	141,000	12,329,884,672
[6262]	26/07/31	543	549	518	522	-21.0	-3.87	96,200	12,497,475,584
[6262]	26/07/30	560	563	543	543	-13.0	-2.34	78,500	13,000,247,296
[6262]	26/07/29	554	560	550	556	+8.0	+1.46	48,900	13,311,486,976
[6262]	26/07/28	555	555	544	548	-12.0	-2.14	45,200	13,119,954,944
[6262]	26/07/27	550	561	550	560	+9.0	+1.63	34,100	13,407,253,504
[6262]	26/07/24	558	558	546	551	0	+0.00	34,400	13,191,779,328
[6262]	26/07/23	559	560	549	551	-2.0	-0.36	24,200	13,191,779,328
[6262]	26/07/22	552	562	552	553	+1.0	+0.18	38,100	13,239,662,592
[6262]	26/07/21	555	557	549	552	+7.0	+1.28	60,800	13,215,721,472
[6262]	26/07/17	563	564	538	545	-8	-1.45	64,100	-
[6262]	26/07/16	551	562	550	553	+2	+0.36	44,100	-
[6262]	26/07/15	543	553	543	551	+9	+1.66	17,900	-
[6262]	26/07/14	552	554	541	542	-4	-0.73	32,100	-
[6262]	26/07/13	551	555	545	546	+1	+0.18	44,000	-
[6262]	26/07/10	547	551	541	545	+5	+0.93	56,000	-
[6262]	26/07/09	540	544	539	540	0	0.00	27,500	-
[6262]	26/07/08	551	551	538	540	-11	-2.00	65,100	-
[6262]	26/07/07	541	558	536	551	+10	+1.85	88,200	-
[6262]	26/07/06	522	563	522	541	+20	+3.84	123,700	-
[6262]	26/07/03	520	526	513	521	+6	+1.17	35,300	-
[6262]	26/07/02	512	524	512	515	+10	+1.98	40,000	-
[6262]	26/07/01	509	512	505	505	-1	-0.20	51,800	-
[6262]	26/06/30	506	512	500	506	+1	+0.20	93,700	-
[6262]	26/06/29	510	512	501	505	+4	+0.80	51,800	-
[6262]	26/06/26	501	511	501	501	0	0.00	51,600	-
[6262]	26/06/25	510	510	500	501	-3	-0.60	98,100	-
[6262]	26/06/24	516	522	501	504	-12	-2.33	73,400	-
[6262]	26/06/23	530	532	515	516	-14	-2.64	77,400	-
[6262]	26/06/22	528	537	523	530	+1	+0.19	36,900	-
[6262]	26/06/19	532	540	527	529	-3	-0.56	44,000	-
[6262]	26/06/18	541	545	532	532	+1	+0.19	52,300	-
[6262]	26/06/17	515	543	515	531	+12	+2.31	53,300	-
[6262]	26/06/16	529	529	515	519	-12	-2.26	68,400	-
[6262]	26/06/15	522	534	520	531	+19	+3.71	36,700	-
[6262]	26/06/12	518	525	511	512	-7	-1.35	61,400	-
[6262]	26/06/11	521	524	507	519	-2	-0.38	76,600	-
[6262]	26/06/10	514	522	509	521	+7	+1.36	51,200	-
[6262]	26/06/09	512	517	508	514	+2	+0.39	78,400	-
[6262]	26/06/08	530	531	502	512	-26	-4.83	177,000	-
[6262]	26/06/05	526	543	526	538	+6	+1.13	60,800	-
[6262]	26/06/04	523	534	512	532	0	0.00	141,900	-
[6262]	26/06/03	538	546	528	532	-8	-1.48	120,300	-
[6262]	26/06/02	556	556	529	540	-21	-3.74	236,500	-
[6262]	26/06/01	575	575	541	561	-13	-2.26	352,100	-
[6262]	26/05/29	581	588	574	574	-5	-0.86	77,600	-
[6262]	26/05/28	596	601	561	579	-21	-3.50	246,100	-
[6262]	26/05/27	607	612	597	600	0	0.00	94,800	-
[6262]	26/05/26	597	610	586	600	+2	+0.33	149,600	-
[6262]	26/05/25	611	621	590	598	-12	-1.97	99,800	-
[6262]	26/05/22	619	626	590	610	-17.0	-2.71	205,200	-
[6262]	26/05/21	702	703	605	627	-59.0	-8.60	1,487,500	-
[6262]	26/05/20	718	726	683	686	-38.0	-5.25	69,100	-
[6262]	26/05/19	749	750	720	724	-12.0	-1.63	45,600	-
[6262]	26/05/18	779	779	735	736	-47.0	-6.00	117,200	-
[6262]	26/05/15	775	798	765	783	+9.0	+1.16	70,400	-
[6262]	26/05/14	850	852	760	774	-91.0	-10.52	248,300	-
[6262]	26/05/13	977	977	840	865	-125.0	-12.63	253,200	-
[6262]	26/05/12	999	1,011	982	990	-10.0	-1.00	64,800	-
[6262]	26/05/11	992	1,010	986	1,000	-3.0	-0.30	68,100	-
[6262]	26/05/08	976	1,033	958	1,003	+12.0	+1.21	155,500	-
[6262]	26/05/07	924	1,003	924	991	+72.0	+7.83	227,300	-
[6262]	26/05/01	879	927	866	919	+40.0	+4.55	132,700	-
[6262]	26/04/30	827	899	827	879	+37.0	+4.39	185,200	-
[6262]	26/04/28	806	842	806	842	+26.0	+3.19	94,400	-
[6262]	26/04/27	795	820	792	816	+21	+2.64	57,700	-
[6262]	26/04/24	798	800	787	795	+4	+0.51	27,700	-
[6262]	26/04/23	797	807	789	791	-13	-1.62	58,800	-
[6262]	26/04/22	805	808	798	804	-1	-0.12	27,800	-
[6262]	26/04/21	811	812	802	805	-4	-0.49	27,200	-
[6262]	26/04/20	798	810	795	809	+9	+1.13	29,500	-
[6262]	26/04/17	813	816	800	800	-11	-1.36	41,900	-
[6262]	26/04/16	818	823	811	811	-6	-0.73	27,400	-
[6262]	26/04/15	826	833	813	817	-2	-0.24	47,100	-
[6262]	26/04/14	808	824	801	819	+11	+1.36	56,000	-
[6262]	26/04/13	804	809	798	808	+4	+0.50	25,500	-
[6262]	26/04/10	807	808	799	804	+4	+0.50	22,400	-
[6262]	26/04/09	807	808	794	800	-8	-0.99	24,100	-
[6262]	26/04/08	794	808	794	808	+24	+3.06	60,900	-
[6262]	26/04/07	784	787	773	784	+6	+0.77	17,800	-
[6262]	26/04/06	773	783	773	778	+5	+0.65	26,900	-
[6262]	26/04/03	760	774	760	773	+13	+1.71	36,300	-
[6262]	26/04/02	784	784	760	760	-17	-2.19	45,600	-
[6262]	26/04/01	765	778	756	777	+27	+3.60	52,900	-
[6262]	26/03/31	749	764	747	750	0	0.00	66,200	-
[6262]	26/03/30	724	754	724	750	-23	-2.98	263,900	-
[6262]	26/03/27	765	778	762	773	+3	+0.39	263,900	-
[6262]	26/03/26	782	783	765	770	-8	-1.03	189,500	-
[6262]	26/03/25	778	782	771	778	+10	+1.30	98,700	-
[6262]	26/03/24	769	769	759	768	+22	+2.95	107,500	-
[6262]	26/03/23	763	765	743	746	-32	-4.11	168,500	-
[6262]	26/03/19	790	802	777	778	-23	-2.87	95,400	-
[6262]	26/03/18	773	802	771	801	+31	+4.03	126,600	-
[6262]	26/03/17	762	773	760	770	+10	+1.32	157,100	-
[6262]	26/03/16	753	775	753	760	+10	+1.33	85,000	-
[6262]	26/03/13	750	754	740	750	-5	-0.66	144,300	-
[6262]	26/03/12	775	775	748	755	-26	-3.33	102,200	-
[6262]	26/03/11	784	790	779	781	+6	+0.77	42,500	-
[6262]	26/03/10	768	785	758	775	+22	+2.92	48,500	-
[6262]	26/03/09	732	760	729	753	-22	-2.84	142,500	-
[6262]	26/03/06	781	788	772	775	-20	-2.52	46,600	-
[6262]	26/03/05	794	804	787	795	+22	+2.85	81,700	-
[6262]	26/03/04	810	812	765	773	-47	-5.73	173,700	-
[6262]	26/03/03	838	858	820	820	-12	-1.44	155,300	-
[6262]	26/03/02	835	843	821	832	-18	-2.12	100,200	-
[6262]	26/02/27	840	862	836	850	+24	+2.91	92,600	-
[6262]	26/02/26	836	840	826	826	+1	+0.12	83,900	-
[6262]	26/02/25	833	833	815	825	+7	+0.86	116,200	-
[6262]	26/02/24	795	836	788	818	+38	+4.87	236,400	-
[6262]	26/02/20	751	791	750	780	+24	+3.17	228,000	-
[6262]	26/02/19	760	760	750	756	+1	+0.13	53,200	-
[6262]	26/02/18	762	766	754	755	0	0.00	25,300	-
[6262]	26/02/17	758	765	751	755	-3	-0.40	36,300	-
[6262]	26/02/16	772	776	758	758	-15	-1.94	62,200	-
[6262]	26/02/13	779	785	763	773	0	0.00	43,800	-
[6262]	26/02/12	778	783	771	773	-7	-0.90	60,400	-
[6262]	26/02/10	772	782	772	780	+14	+1.83	46,100	-
[6262]	26/02/09	775	779	762	766	+1	+0.13	45,700	-
[6262]	26/02/06	752	767	749	765	+9	+1.19	58,300	-
[6262]	26/02/05	761	764	750	756	+4	+0.53	60,500	-
[6262]	26/02/04	755	762	739	752	-15	-1.96	110,300	-
[6262]	26/02/03	755	772	746	767	-3	-0.39	117,600	-
[6262]	26/02/02	726	795	726	770	+45	+6.21	288,600	-
[6262]	26/01/30	750	775	709	725	-25	-3.33	209,600	-
[6262]	26/01/29	741	756	736	750	+1	+0.13	103,900	-
[6262]	26/01/28	745	756	744	749	+1	+0.13	64,500	-
[6262]	26/01/27	744	752	744	748	+3	+0.40	50,400	-
[6262]	26/01/26	747	752	738	745	-14	-1.84	96,900	-
[6262]	26/01/23	765	765	757	759	-6	-0.78	43,500	-
[6262]	26/01/22	753	766	752	765	+15	+2.00	112,300	-
[6262]	26/01/21	741	754	739	750	0	0.00	77,300	-
[6262]	26/01/20	765	769	750	750	-15	-1.96	50,900	-
[6262]	26/01/19	783	783	764	765	-18	-2.30	41,500	-
[6262]	26/01/16	765	788	762	783	+18	+2.35	52,200	-
[6262]	26/01/15	758	771	755	765	+6	+0.79	43,700	-
[6262]	26/01/14	756	763	754	759	+3	+0.40	38,000	-
[6262]	26/01/13	761	761	750	756	+1	+0.13	97,600	-
[6262]	26/01/09	755	764	753	755	-4	-0.53	84,200	-
[6262]	26/01/08	751	763	749	759	+7	+0.93	65,500	-
[6262]	26/01/07	753	763	750	752	-3	-0.40	71,500	-
[6262]	26/01/06	763	766	749	755	-3	-0.40	77,300	-
[6262]	26/01/05	777	782	758	758	-19	-2.45	64,400	-
[6262]	25/12/30	786	791	775	777	-6	-0.77	59,600	-
[6262]	25/12/29	770	806	770	783	+21	+2.76	172,400	-
[6262]	25/12/26	755	765	748	762	+7	+0.93	70,600	-
[6262]	25/12/25	760	760	752	755	0	0.00	37,900	-
[6262]	25/12/24	755	762	745	755	-2	-0.26	138,600	-
[6262]	25/12/23	775	780	756	757	-16	-2.07	47,200	-
[6262]	25/12/22	772	780	768	773	+6	+0.78	66,500	-
[6262]	25/12/19	745	772	745	767	+17	+2.27	57,400	-
[6262]	25/12/18	758	758	741	750	-12	-1.57	181,100	-
[6262]	25/12/17	754	772	749	762	+17	+2.28	153,600	-
[6262]	25/12/16	756	756	741	745	-16	-2.10	136,600	-
[6262]	25/12/15	757	765	756	761	-5	-0.65	72,000	-
[6262]	25/12/12	765	774	755	766	+11	+1.46	126,000	-
[6262]	25/12/11	774	777	755	755	-22	-2.83	111,800	-
[6262]	25/12/10	775	793	770	777	-3	-0.38	104,600	-
[6262]	25/12/09	782	785	761	780	-3	-0.38	165,500	-
[6262]	25/12/08	790	799	782	783	+4	+0.51	51,100	-
[6262]	25/12/05	802	804	779	779	-31	-3.83	77,100	-
[6262]	25/12/04	797	812	797	810	+14	+1.76	83,600	-
[6262]	25/12/03	794	806	789	796	-3	-0.38	166,800	-
[6262]	25/12/02	790	811	790	799	+3	+0.38	59,200	-
[6262]	25/12/01	800	806	789	796	-4	-0.50	122,000	-
[6262]	25/11/28	790	811	779	800	+6	+0.76	154,400	-
[6262]	25/11/27	793	801	773	794	-5	-0.63	149,600	-
[6262]	25/11/26	793	799	787	799	+17	+2.17	104,600	-
[6262]	25/11/25	789	793	781	782	-8	-1.01	75,900	-
[6262]	25/11/21	810	817	790	790	-23	-2.83	91,000	-
[6262]	25/11/20	801	822	797	813	+16	+2.01	78,000	-
[6262]	25/11/19	846	857	794	797	-50	-5.90	214,600	-
[6262]	25/11/18	885	885	845	847	-38	-4.29	140,500	-
[6262]	25/11/17	883	891	865	885	+4	+0.45	96,900	-
[6262]	25/11/14	877	903	873	881	+8	+0.92	181,200	-
[6262]	25/11/13	868	892	864	873	+8	+0.92	192,400	-
[6262]	25/11/12	856	895	843	865	+20	+2.37	411,700	-
[6262]	25/11/11	845	858	831	845	+1	+0.12	142,500	-
[6262]	25/11/10	844	846	803	844	0	0.00	628,500	-
[6262]	25/11/07	934	950	843	844	-104	-10.97	411,100	-
[6262]	25/11/06	945	1,005	926	948	-2	-0.21	1,337,700	-
[6262]	25/11/05	885	964	849	950	+52	+5.79	987,500	-
[6262]	25/11/04	798	903	795	898	+73	+8.85	818,500	-
[6262]	25/10/31	748	846	748	825	+92	+12.55	1,364,000	-
[6262]	25/10/30	690	755	690	733	+42	+6.08	523,700	-
[6262]	25/10/29	700	703	683	691	-12	-1.71	224,000	-
[6262]	25/10/28	712	715	702	703	-11	-1.54	138,700	-
[6262]	25/10/27	712	721	708	714	+6	+0.85	132,600	-
[6262]	25/10/24	695	721	691	708	+18	+2.61	184,400	-
[6262]	25/10/23	687	692	685	690	+1	+0.15	50,200	-
[6262]	25/10/22	680	689	680	689	+9	+1.32	47,300	-
[6262]	25/10/21	681	686	677	680	+2	+0.29	50,400	-
[6262]	25/10/20	682	683	678	678	+1	+0.15	50,600	-
[6262]	25/10/17	684	684	677	677	-7	-1.02	54,800	-
[6262]	25/10/16	685	688	682	684	-2	-0.29	34,100	-
[6262]	25/10/15	681	689	677	686	+9	+1.33	51,300	-
[6262]	25/10/14	673	683	673	677	-12	-1.74	95,000	-
[6262]	25/10/10	690	690	678	689	-4	-0.58	91,400	-
[6262]	25/10/09	690	695	689	693	+5	+0.73	52,000	-
[6262]	25/10/08	690	694	687	688	-1	-0.15	61,300	-
[6262]	25/10/07	690	691	682	689	-1	-0.14	80,100	-
[6262]	25/10/06	698	700	686	690	+1	+0.15	79,500	-
[6262]	25/10/03	680	692	679	689	+9	+1.32	79,300	-
[6262]	25/10/02	687	695	676	680	-5	-0.73	137,700	-
[6262]	25/10/01	682	686	676	685	+1	+0.15	155,000	-
[6262]	25/09/30	682	686	674	684	0	0.00	76,200	-
[6262]	25/09/29	673	686	673	684	-2	-0.29	75,700	-
[6262]	25/09/26	685	686	675	686	+3	+0.44	67,300	-
[6262]	25/09/25	674	689	674	683	+11	+1.64	112,900	-
[6262]	25/09/24	675	678	671	672	-3	-0.44	98,500	-
[6262]	25/09/22	670	681	669	675	0	0.00	161,700	-
[6262]	25/09/19	684	686	674	675	+1	+0.15	136,200	-
[6262]	25/09/18	683	689	667	674	-11	-1.61	132,500	-
[6262]	25/09/17	688	688	673	685	+1	+0.15	129,700	-
[6262]	25/09/16	676	690	675	684	+8	+1.18	100,300	-
[6262]	25/09/12	676	683	675	676	-4	-0.59	78,200	-
[6262]	25/09/11	675	681	674	680	+6	+0.89	66,700	-
[6262]	25/09/10	677	678	657	674	-4	-0.59	141,100	-
[6262]	25/09/09	674	678	668	678	+8	+1.19	141,400	-
[6262]	25/09/08	676	678	669	670	-5	-0.74	34,000	-
[6262]	25/09/05	673	680	669	675	+3	+0.45	80,700	-