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
[6276]	26/10/29	299	305	297	297	-2.0	-0.67	12,200	1,385,145,088
[6276]	26/10/28	301	307	297	299	-1.0	-0.33	22,000	1,394,472,576
[6276]	26/10/27	297	319	297	300	+4.0	+1.35	45,400	1,399,136,384
[6276]	26/10/26	293	302	293	296	+3.0	+1.02	12,200	1,380,481,280
[6276]	26/10/23	305	305	287	293	-13.0	-4.25	40,000	1,366,489,856
[6276]	26/10/22	306	314	306	306	-3.0	-0.97	13,500	1,427,119,104
[6276]	26/10/21	305	309	305	309	+6.0	+1.98	10,000	1,441,110,528
[6276]	26/10/20	310	311	292	303	-7.0	-2.26	34,400	1,413,127,808
[6276]	26/10/19	307	313	307	310	-3.0	-0.96	9,300	1,445,774,336
[6276]	26/10/16	313	314	308	313	0	+0.00	8,000	1,459,765,632
[6276]	26/10/15	319	320	303	313	-6.0	-1.88	36,100	1,459,765,632
[6276]	26/10/14	318	323	316	319	+3.0	+0.95	14,800	1,487,748,352
[6276]	26/10/13	320	325	316	316	-7.0	-2.17	23,300	1,473,757,056
[6276]	26/10/09	315	330	314	323	+3.0	+0.94	22,500	1,506,403,584
[6276]	26/10/08	342	342	315	320	-23.0	-6.71	66,900	1,492,412,160
[6276]	26/10/07	350	350	343	343	-5.0	-1.44	9,900	1,599,679,232
[6276]	26/10/06	347	348	344	348	+1.0	+0.29	11,700	1,622,998,272
[6276]	26/10/05	346	348	344	347	+2.0	+0.58	10,000	1,618,334,464
[6276]	26/10/02	347	349	345	345	-2.0	-0.58	8,300	1,609,006,848
[6276]	26/10/01	352	352	347	347	-5.0	-1.42	16,800	1,618,334,464
[6276]	26/09/30	354	360	343	352	-1.0	-0.28	35,900	1,641,653,376
[6276]	26/09/29	359	359	352	353	-5.0	-1.40	14,900	1,646,317,184
[6276]	26/09/28	363	365	356	358	-2.0	-0.56	21,600	1,669,636,096
[6276]	26/09/25	374	375	360	360	-12.0	-3.23	28,200	1,678,963,712
[6276]	26/09/24	360	373	360	372	+12.0	+3.33	31,200	1,734,929,152
[6276]	26/09/18	361	362	359	360	-1.0	-0.28	12,200	1,678,963,712
[6276]	26/09/17	360	366	359	361	+4.0	+1.12	25,800	1,683,627,520
[6276]	26/09/16	364	366	351	357	-7.0	-1.92	27,300	1,664,972,288
[6276]	26/09/15	367	372	364	364	-2.0	-0.55	19,100	1,697,618,816
[6276]	26/09/14	354	366	349	366	+14.0	+3.98	35,800	1,706,946,432
[6276]	26/09/11	369	369	350	352	-17.0	-4.61	56,600	1,641,653,376
[6276]	26/09/10	366	377	365	369	-1.0	-0.27	21,300	1,720,937,728
[6276]	26/09/09	367	378	363	370	+4.0	+1.09	33,400	1,725,601,536
[6276]	26/09/08	377	380	361	366	-10.0	-2.66	96,800	1,706,946,432
[6276]	26/09/07	381	388	369	376	-9.0	-2.34	146,800	1,753,584,256
[6276]	26/09/04	369	385	368	385	+17.0	+4.62	82,500	1,795,558,400
[6276]	26/09/03	352	381	349	368	+15.0	+4.25	81,600	1,716,273,920
[6276]	26/09/02	351	355	341	353	-1.0	-0.28	62,900	1,646,317,184
[6276]	26/09/01	368	369	353	354	-18.0	-4.84	79,000	1,650,980,992
[6276]	26/08/31	361	394	361	372	+14.0	+3.91	220,800	1,734,929,152
[6276]	26/08/28	350	360	350	358	+5.0	+1.42	61,200	1,669,636,096
[6276]	26/08/27	346	367	345	353	+13.0	+3.82	112,800	1,646,317,184
[6276]	26/08/26	382	383	334	340	-42.0	-10.99	258,900	1,585,687,936
[6276]	26/08/25	382	386	369	382	-12.0	-3.05	138,500	1,781,566,976
[6276]	26/08/24	379	406	366	394	+28.0	+7.65	366,700	1,836,114,048
[6276]	26/08/21	405	425	364	366	-39.0	-9.63	409,900	1,705,628,800
[6276]	26/08/20	403	421	390	405	+5.0	+1.25	234,900	1,887,376,128
[6276]	26/08/19	424	452	389	400	-25.0	-5.88	735,500	1,864,075,264
[6276]	26/08/18	390	452	380	425	+43.0	+11.26	1,590,400	1,980,579,840
[6276]	26/08/17	334	422	333	382	+24.0	+6.70	1,259,500	1,780,191,872
[6276]	26/08/14	351	361	340	358	+2.0	+0.56	132,100	1,668,347,264
[6276]	26/08/13	323	356	323	356	+34.0	+10.56	129,600	1,659,026,944
[6276]	26/08/12	325	328	320	322	-3.0	-0.92	29,400	1,500,580,480
[6276]	26/08/10	323	333	318	325	+4.0	+1.25	30,900	1,514,561,152
[6276]	26/08/07	321	322	315	321	+1.0	+0.31	13,300	1,495,920,384
[6276]	26/08/06	308	325	308	320	+12.0	+3.90	42,000	1,491,260,160
[6276]	26/08/05	309	309	302	308	+3.0	+0.98	15,000	1,435,337,856
[6276]	26/08/04	305	307	303	305	-3.0	-0.97	7,800	1,421,357,312
[6276]	26/08/03	303	308	298	308	+5.0	+1.65	29,200	1,435,337,856
[6276]	26/07/31	300	304	299	303	+6.0	+2.02	10,200	1,412,036,992
[6276]	26/07/30	296	300	292	297	0	+0.00	15,400	1,384,075,776
[6276]	26/07/29	303	304	297	297	-6.0	-1.98	28,700	1,384,075,776
[6276]	26/07/28	308	310	303	303	-5.0	-1.62	31,300	1,412,036,992
[6276]	26/07/27	307	312	306	308	-2.0	-0.65	21,900	1,435,337,856
[6276]	26/07/24	305	313	305	310	+6.0	+1.97	13,500	1,444,658,304
[6276]	26/07/23	309	309	304	304	-4.0	-1.30	15,000	1,416,697,088
[6276]	26/07/22	305	309	305	308	-4.0	-1.28	15,000	1,435,337,856
[6276]	26/07/21	310	312	309	312	+3.0	+0.97	7,200	1,453,978,624
[6276]	26/07/17	318	318	306	309	-11	-3.44	46,200	-
[6276]	26/07/16	317	321	316	320	+2	+0.63	15,900	-
[6276]	26/07/15	315	320	315	318	+2	+0.63	7,400	-
[6276]	26/07/14	320	324	314	316	-5	-1.56	18,300	-
[6276]	26/07/13	318	332	318	321	+1	+0.31	64,100	-
[6276]	26/07/10	318	325	312	320	+9	+2.89	50,300	-
[6276]	26/07/09	312	315	308	311	-3	-0.96	13,100	-
[6276]	26/07/08	320	322	312	314	-3	-0.95	43,000	-
[6276]	26/07/07	310	317	307	317	+10	+3.26	14,000	-
[6276]	26/07/06	306	313	306	307	+1	+0.33	11,600	-
[6276]	26/07/03	310	311	301	306	-4	-1.29	31,000	-
[6276]	26/07/02	318	324	310	310	-9	-2.82	69,500	-
[6276]	26/07/01	325	325	317	319	-3	-0.93	32,900	-
[6276]	26/06/30	321	327	314	322	+9	+2.88	65,000	-
[6276]	26/06/29	310	324	309	313	+6	+1.95	85,300	-
[6276]	26/06/26	305	320	298	307	+1	+0.33	84,900	-
[6276]	26/06/25	324	329	306	306	-10	-3.16	126,600	-
[6276]	26/06/24	308	332	301	316	+16	+5.33	221,100	-
[6276]	26/06/23	308	318	300	300	-3	-0.99	47,300	-
[6276]	26/06/22	287	307	283	303	+14	+4.84	28,700	-
[6276]	26/06/19	295	295	283	289	-5	-1.70	19,400	-
[6276]	26/06/18	295	295	285	294	+3	+1.03	29,500	-
[6276]	26/06/17	287	296	282	291	+4	+1.39	34,000	-
[6276]	26/06/16	274	288	274	287	+11	+3.99	30,900	-
[6276]	26/06/15	278	280	275	276	0	0.00	41,400	-
[6276]	26/06/12	281	294	272	276	-3	-1.08	75,600	-
[6276]	26/06/11	269	302	266	279	+10	+3.72	264,800	-
[6276]	26/06/10	270	276	264	269	-4	-1.47	80,300	-
[6276]	26/06/09	285	285	271	273	-12	-4.21	45,600	-
[6276]	26/06/08	285	292	277	285	-15	-5.00	111,500	-
[6276]	26/06/05	282	302	282	300	+19	+6.76	45,500	-
[6276]	26/06/04	291	296	280	281	-10	-3.44	134,100	-
[6276]	26/06/03	293	301	291	291	-3	-1.02	61,200	-
[6276]	26/06/02	293	297	292	294	-4	-1.34	32,700	-
[6276]	26/06/01	301	303	289	298	-6	-1.97	126,600	-
[6276]	26/05/29	308	309	303	304	0	0.00	39,400	-
[6276]	26/05/28	310	314	301	304	-4	-1.30	78,000	-
[6276]	26/05/27	326	328	308	308	-18	-5.52	122,200	-
[6276]	26/05/26	331	337	323	326	-4	-1.21	154,600	-
[6276]	26/05/25	320	332	314	330	+14	+4.43	163,200	-
[6276]	26/05/22	317	317	308	316	+7.0	+2.27	111,700	-
[6276]	26/05/21	312	339	307	309	+1.0	+0.32	588,000	-
[6276]	26/05/20	312	327	300	308	-12.0	-3.75	355,300	-
[6276]	26/05/19	337	339	312	320	-17.0	-5.04	968,500	-
[6276]	26/05/18	337	337	337	337	+80.0	+31.13	67,000	-
[6276]	26/05/15	261	267	256	257	0	+0.00	93,100	-
[6276]	26/05/14	261	269	251	257	-6.0	-2.28	97,600	-
[6276]	26/05/13	266	271	260	263	-1.0	-0.38	78,400	-
[6276]	26/05/12	263	267	258	264	+3.0	+1.15	109,900	-
[6276]	26/05/11	285	285	260	261	-25.0	-8.74	294,000	-
[6276]	26/05/08	287	294	276	286	-1.0	-0.35	263,100	-
[6276]	26/05/07	281	291	275	287	+9.0	+3.24	219,000	-
[6276]	26/05/01	292	292	278	278	-17.0	-5.76	302,300	-
[6276]	26/04/30	295	315	286	295	0	+0.00	737,100	-
[6276]	26/04/28	310	325	283	295	-35.0	-10.61	1,026,100	-
[6276]	26/04/27	308	370	304	330	+18	+5.77	3,297,300	-
[6276]	26/04/24	339	341	300	312	-43	-12.11	1,301,800	-
[6276]	26/04/23	286	367	271	355	+68	+23.69	5,210,100	-
[6276]	26/04/22	279	317	267	287	-23	-7.42	1,171,600	-
[6276]	26/04/21	245	322	243	310	+68	+28.10	1,700,800	-
[6276]	26/04/20	245	248	242	242	-1	-0.41	23,700	-
[6276]	26/04/17	244	245	242	243	0	0.00	7,900	-
[6276]	26/04/16	242	244	241	243	+1	+0.41	16,600	-
[6276]	26/04/15	242	245	241	242	-3	-1.22	12,100	-
[6276]	26/04/14	246	246	239	245	+2	+0.82	18,000	-
[6276]	26/04/13	243	246	242	243	0	0.00	15,800	-
[6276]	26/04/10	250	250	237	243	-6	-2.41	36,200	-
[6276]	26/04/09	248	252	247	249	+1	+0.40	16,300	-
[6276]	26/04/08	246	249	245	248	-1	-0.40	8,600	-
[6276]	26/04/07	245	249	243	249	+4	+1.63	9,100	-
[6276]	26/04/06	244	245	242	245	+1	+0.41	21,200	-
[6276]	26/04/03	245	246	243	244	0	0.00	7,200	-
[6276]	26/04/02	246	248	244	244	-2	-0.81	10,500	-
[6276]	26/04/01	244	247	243	246	+2	+0.82	7,600	-
[6276]	26/03/31	243	248	241	244	-2	-0.81	18,000	-
[6276]	26/03/30	244	246	241	246	-1	-0.40	10,800	-
[6276]	26/03/27	245	250	244	247	-2	-0.80	26,100	-
[6276]	26/03/26	254	255	249	249	-4	-1.58	20,900	-
[6276]	26/03/25	250	253	246	253	+5	+2.02	23,400	-
[6276]	26/03/24	248	248	242	248	+2	+0.81	30,700	-
[6276]	26/03/23	253	253	241	246	-11	-4.28	42,800	-
[6276]	26/03/19	260	262	254	257	-6	-2.28	23,600	-
[6276]	26/03/18	264	275	261	263	+7	+2.73	36,000	-
[6276]	26/03/17	260	260	254	256	-3	-1.16	17,200	-
[6276]	26/03/16	256	259	251	259	+3	+1.17	12,500	-
[6276]	26/03/13	258	258	253	256	-2	-0.78	9,600	-
[6276]	26/03/12	269	269	258	258	-8	-3.01	14,500	-
[6276]	26/03/11	262	268	262	266	+6	+2.31	20,400	-
[6276]	26/03/10	258	262	252	260	+2	+0.78	25,500	-
[6276]	26/03/09	252	258	245	258	-2	-0.77	50,300	-
[6276]	26/03/06	260	262	259	260	-3	-1.14	15,100	-
[6276]	26/03/05	254	264	253	263	+12	+4.78	32,600	-
[6276]	26/03/04	262	263	243	251	-14	-5.28	129,300	-
[6276]	26/03/03	267	272	265	265	-1	-0.38	36,600	-
[6276]	26/03/02	268	270	264	266	-10	-3.62	33,000	-
[6276]	26/02/27	268	278	268	276	+9	+3.37	42,300	-
[6276]	26/02/26	266	267	261	267	+2	+0.75	33,100	-
[6276]	26/02/25	270	270	261	265	-5	-1.85	40,100	-
[6276]	26/02/24	268	278	265	270	+3	+1.12	28,700	-
[6276]	26/02/20	275	275	265	267	-10	-3.61	55,700	-
[6276]	26/02/19	285	285	277	277	-5	-1.77	29,500	-
[6276]	26/02/18	289	292	281	282	-6	-2.08	40,700	-
[6276]	26/02/17	285	288	278	288	-2	-0.69	91,200	-
[6276]	26/02/16	278	294	272	290	+20	+7.41	118,100	-
[6276]	26/02/13	282	282	270	270	-15	-5.26	53,500	-
[6276]	26/02/12	284	286	283	285	+2	+0.71	24,700	-
[6276]	26/02/10	284	285	280	283	+3	+1.07	41,200	-
[6276]	26/02/09	287	287	278	280	+1	+0.36	37,400	-
[6276]	26/02/06	280	280	274	279	-5	-1.76	44,800	-
[6276]	26/02/05	284	285	280	284	0	0.00	40,700	-
[6276]	26/02/04	280	284	276	284	0	0.00	55,500	-
[6276]	26/02/03	279	285	276	284	+5	+1.79	67,000	-
[6276]	26/02/02	280	283	276	279	0	0.00	70,400	-
[6276]	26/01/30	283	290	264	279	-1	-0.36	289,800	-
[6276]	26/01/29	287	287	278	280	-4	-1.41	59,300	-
[6276]	26/01/28	297	297	280	284	-13	-4.38	156,000	-
[6276]	26/01/27	309	310	288	297	-9	-2.94	204,200	-
[6276]	26/01/26	315	315	305	306	-11	-3.47	106,100	-
[6276]	26/01/23	324	325	309	317	-8	-2.46	179,600	-
[6276]	26/01/22	366	366	313	325	-41	-11.20	404,200	-
[6276]	26/01/21	346	370	342	366	+12	+3.39	212,300	-
[6276]	26/01/20	344	355	341	354	+10	+2.91	87,700	-
[6276]	26/01/19	342	350	338	344	0	0.00	62,500	-
[6276]	26/01/16	355	355	341	344	-6	-1.71	83,200	-
[6276]	26/01/15	338	353	338	350	+11	+3.24	119,100	-
[6276]	26/01/14	332	343	326	339	+7	+2.11	82,500	-
[6276]	26/01/13	338	342	332	332	-7	-2.06	70,100	-
[6276]	26/01/09	339	339	332	339	+3	+0.89	32,100	-
[6276]	26/01/08	351	351	336	336	-12	-3.45	80,800	-
[6276]	26/01/07	330	351	330	348	+15	+4.50	100,900	-
[6276]	26/01/06	330	340	330	333	+3	+0.91	54,800	-
[6276]	26/01/05	323	332	323	330	+9	+2.80	58,700	-
[6276]	25/12/30	334	335	319	321	-16	-4.75	107,900	-
[6276]	25/12/29	330	341	330	337	+7	+2.12	84,400	-
[6276]	25/12/26	339	348	327	330	-9	-2.65	108,800	-
[6276]	25/12/25	349	357	339	339	-2	-0.59	101,600	-
[6276]	25/12/24	332	354	332	341	+1	+0.29	235,900	-
[6276]	25/12/23	323	368	323	340	+19	+5.92	791,600	-
[6276]	25/12/22	310	321	305	321	+11	+3.55	115,900	-
[6276]	25/12/19	312	317	308	310	-4	-1.27	61,100	-
[6276]	25/12/18	312	316	308	314	0	0.00	56,800	-
[6276]	25/12/17	315	316	306	314	+3	+0.96	76,800	-
[6276]	25/12/16	325	332	308	311	-14	-4.31	117,800	-
[6276]	25/12/15	325	342	317	325	-3	-0.91	233,300	-
[6276]	25/12/12	303	379	300	328	+23	+7.54	1,893,100	-
[6276]	25/12/11	305	310	301	305	-1	-0.33	111,800	-
[6276]	25/12/10	306	320	302	306	+8	+2.68	252,400	-
[6276]	25/12/09	303	311	298	298	-13	-4.18	159,600	-
[6276]	25/12/08	310	312	296	311	0	0.00	236,700	-
[6276]	25/12/05	348	348	301	311	-45	-12.64	699,300	-
[6276]	25/12/04	411	437	352	356	-31	-8.01	641,800	-
[6276]	25/12/03	352	416	349	387	+43	+12.50	2,243,200	-
[6276]	25/12/02	329	344	308	344	+18	+5.52	500,200	-
[6276]	25/12/01	341	344	317	326	-15	-4.40	282,100	-
[6276]	25/11/28	337	372	322	341	+4	+1.19	737,300	-
[6276]	25/11/27	310	340	309	337	+26	+8.36	421,100	-
[6276]	25/11/26	317	344	309	311	-13	-4.01	593,300	-
[6276]	25/11/25	382	384	322	324	-13	-3.86	744,100	-
[6276]	25/11/21	364	364	332	337	-35	-9.41	366,100	-
[6276]	25/11/20	399	420	367	372	-28	-7.00	356,600	-
[6276]	25/11/19	425	429	391	400	-25	-5.88	406,000	-
[6276]	25/11/18	481	552	422	425	-48	-10.15	2,120,800	-
[6276]	25/11/17	473	473	435	473	+80	+20.36	686,000	-
[6276]	25/11/14	425	441	383	393	-37	-8.60	669,700	-
[6276]	25/11/13	468	485	408	430	-27	-5.91	905,400	-
[6276]	25/11/12	467	490	445	457	-43	-8.60	1,019,800	-
[6276]	25/11/11	491	579	461	500	+1	+0.20	6,068,600	-
[6276]	25/11/10	545	559	488	499	-39	-7.25	1,555,200	-
[6276]	25/11/07	448	599	445	538	+22	+4.26	5,237,500	-
[6276]	25/11/06	636	677	516	516	-100	-16.23	3,932,400	-
[6276]	25/11/05	595	720	508	616	+143	+30.23	8,189,200	-
[6276]	25/11/04	473	473	473	473	+80	+20.36	23,600	-
[6276]	25/10/31	393	393	393	393	+80	+25.56	41,600	-
[6276]	25/10/30	247	313	246	313	+80	+34.33	1,639,900	-
[6276]	25/10/29	244	244	230	233	-9	-3.72	24,300	-
[6276]	25/10/28	239	244	239	242	+2	+0.83	79,000	-
[6276]	25/10/27	240	240	239	240	+1	+0.42	79,000	-
[6276]	25/10/24	240	243	239	239	-2	-0.83	3,900	-
[6276]	25/10/23	241	241	240	241	+1	+0.42	2,000	-
[6276]	25/10/22	239	240	238	240	+3	+1.27	2,300	-
[6276]	25/10/21	236	237	235	237	+4	+1.72	3,200	-
[6276]	25/10/20	236	236	233	233	+1	+0.43	5,000	-
[6276]	25/10/17	236	236	232	232	-4	-1.69	36,900	-
[6276]	25/10/16	237	239	235	236	-3	-1.26	19,100	-
[6276]	25/10/15	235	240	235	239	+4	+1.70	41,200	-
[6276]	25/10/14	234	240	233	235	-5	-2.08	13,100	-
[6276]	25/10/10	238	240	238	240	+2	+0.84	7,500	-
[6276]	25/10/09	241	241	236	238	-5	-2.06	20,700	-
[6276]	25/10/08	244	245	240	243	-1	-0.41	12,100	-
[6276]	25/10/07	245	245	243	244	-1	-0.41	2,700	-
[6276]	25/10/06	245	245	241	245	+3	+1.24	6,800	-
[6276]	25/10/03	244	244	241	242	-2	-0.82	12,100	-
[6276]	25/10/02	246	246	242	244	-1	-0.41	17,700	-
[6276]	25/10/01	255	255	244	245	-10	-3.92	35,900	-
[6276]	25/09/30	254	256	254	255	-1	-0.39	1,800	-
[6276]	25/09/29	255	256	253	256	0	0.00	4,400	-
[6276]	25/09/26	256	258	256	256	0	0.00	5,800	-
[6276]	25/09/25	257	257	254	256	0	0.00	7,700	-
[6276]	25/09/24	256	257	253	256	-1	-0.39	15,100	-
[6276]	25/09/22	256	258	256	257	0	0.00	8,100	-
[6276]	25/09/19	256	258	256	257	0	0.00	15,900	-
[6276]	25/09/18	258	258	257	257	-1	-0.39	8,700	-
[6276]	25/09/17	256	258	256	258	0	0.00	3,400	-
[6276]	25/09/16	257	258	253	258	+5	+1.98	17,600	-
[6276]	25/09/12	255	255	251	253	0	0.00	13,300	-
[6276]	25/09/11	260	260	251	253	-7	-2.69	73,100	-
[6276]	25/09/10	262	262	257	260	0	0.00	6,900	-
[6276]	25/09/09	262	263	259	260	-2	-0.76	20,700	-
[6276]	25/09/08	263	263	260	262	0	0.00	16,100	-
[6276]	25/09/05	262	262	260	262	+1	+0.38	7,900	-