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
[6279]	26/10/29	833	837	820	829	-4.0	-0.48	214,200	21,549,158,400
[6279]	26/10/28	844	845	833	833	-12.0	-1.42	103,600	21,653,135,360
[6279]	26/10/27	854	857	845	845	-4.0	-0.47	85,300	21,965,064,192
[6279]	26/10/26	849	855	848	849	0	+0.00	62,700	22,069,041,152
[6279]	26/10/23	851	857	849	849	-3.0	-0.35	38,500	22,069,041,152
[6279]	26/10/22	855	862	850	852	-3.0	-0.35	42,300	22,147,024,896
[6279]	26/10/21	864	870	853	855	-5.0	-0.58	41,100	22,225,006,592
[6279]	26/10/20	878	883	860	860	-18.0	-2.05	47,800	22,354,976,768
[6279]	26/10/19	882	887	878	878	-2.0	-0.23	20,400	22,822,873,088
[6279]	26/10/16	876	883	876	880	+5.0	+0.57	29,300	22,874,861,568
[6279]	26/10/15	891	895	875	875	-20.0	-2.23	38,900	22,744,889,344
[6279]	26/10/14	903	905	895	895	-7.0	-0.78	18,400	23,264,774,144
[6279]	26/10/13	894	909	891	902	+4.0	+0.45	20,600	23,446,732,800
[6279]	26/10/09	884	903	883	898	+15.0	+1.70	24,100	23,342,755,840
[6279]	26/10/08	900	900	882	883	-19.0	-2.11	44,400	22,952,843,264
[6279]	26/10/07	921	921	902	902	-19.0	-2.06	26,000	23,428,741,120
[6279]	26/10/06	915	928	915	921	+8.0	+0.88	19,000	23,922,251,776
[6279]	26/10/05	907	930	904	913	-15.0	-1.62	62,000	23,714,457,600
[6279]	26/10/02	941	946	928	928	-21.0	-2.21	53,000	24,104,071,168
[6279]	26/10/01	948	954	945	949	-1.0	-0.11	16,600	24,649,529,344
[6279]	26/09/30	941	954	941	950	+10.0	+1.06	25,700	24,675,504,128
[6279]	26/09/29	951	952	940	940	-10.0	-1.05	27,300	24,415,760,384
[6279]	26/09/28	947	950	943	950	+4.0	+0.42	25,600	24,675,504,128
[6279]	26/09/25	938	946	935	946	+2.0	+0.21	25,700	24,571,607,040
[6279]	26/09/24	935	944	934	944	+9.0	+0.96	26,100	24,519,657,472
[6279]	26/09/18	934	935	926	935	+1.0	+0.11	20,500	24,285,890,560
[6279]	26/09/17	926	934	920	934	+12.0	+1.30	16,500	24,259,915,776
[6279]	26/09/16	914	926	914	922	+3.0	+0.33	13,100	23,948,224,512
[6279]	26/09/15	905	923	905	919	+9.0	+0.99	12,600	23,870,302,208
[6279]	26/09/14	900	915	900	910	+10.0	+1.11	11,200	23,636,535,296
[6279]	26/09/11	900	909	900	900	-6.0	-0.66	26,600	23,376,793,600
[6279]	26/09/10	909	916	906	906	-3.0	-0.33	14,700	23,532,638,208
[6279]	26/09/09	914	917	908	909	-5.0	-0.55	15,800	23,610,560,512
[6279]	26/09/08	917	923	914	914	-3.0	-0.33	13,300	23,740,432,384
[6279]	26/09/07	929	929	917	917	-7.0	-0.76	16,500	23,818,354,688
[6279]	26/09/04	914	926	914	924	+5.0	+0.54	11,700	24,000,174,080
[6279]	26/09/03	920	928	919	919	-1.0	-0.11	15,100	23,870,302,208
[6279]	26/09/02	924	928	911	920	-10.0	-1.08	29,500	23,896,276,992
[6279]	26/09/01	930	930	922	930	0	+0.00	21,100	24,156,018,688
[6279]	26/08/31	929	935	923	930	+1.0	+0.11	20,900	24,156,018,688
[6279]	26/08/28	926	938	926	929	+3.0	+0.32	23,800	24,130,043,904
[6279]	26/08/27	923	930	920	926	+3.0	+0.33	19,300	24,052,121,600
[6279]	26/08/26	917	923	917	923	+2.0	+0.22	15,900	23,974,199,296
[6279]	26/08/25	920	924	918	921	0	+0.00	11,000	23,922,251,776
[6279]	26/08/24	925	927	919	921	-4.0	-0.43	11,900	23,922,251,776
[6279]	26/08/21	928	934	924	925	-3.0	-0.32	13,200	24,026,148,864
[6279]	26/08/20	918	930	917	928	+11.0	+1.20	15,700	24,104,071,168
[6279]	26/08/19	932	939	913	917	-35.0	-3.68	32,900	23,818,354,688
[6279]	26/08/18	949	952	945	952	+4.0	+0.42	24,100	24,727,451,648
[6279]	26/08/17	948	952	945	948	-2.0	-0.21	21,600	24,623,554,560
[6279]	26/08/14	944	950	939	950	+5.0	+0.53	22,700	24,675,504,128
[6279]	26/08/13	939	946	930	945	+13.0	+1.39	19,200	24,545,632,256
[6279]	26/08/12	936	939	930	932	-4.0	-0.43	17,800	24,207,968,256
[6279]	26/08/10	933	936	924	936	+7.0	+0.75	14,800	24,311,863,296
[6279]	26/08/07	922	933	920	929	+11.0	+1.20	20,500	24,130,043,904
[6279]	26/08/06	910	923	905	918	+5.0	+0.55	24,700	23,844,329,472
[6279]	26/08/05	910	918	910	913	+5.0	+0.55	9,900	23,714,457,600
[6279]	26/08/04	909	918	908	908	-2.0	-0.22	19,300	23,584,585,728
[6279]	26/08/03	920	930	910	910	-7.0	-0.76	20,900	23,636,535,296
[6279]	26/07/31	934	934	917	917	-15.0	-1.61	20,600	23,818,354,688
[6279]	26/07/30	925	932	918	932	+3.0	+0.32	25,900	24,207,968,256
[6279]	26/07/29	921	930	918	929	+21.0	+2.31	30,900	24,130,043,904
[6279]	26/07/28	917	924	908	908	-16.0	-1.73	13,600	23,584,585,728
[6279]	26/07/27	919	925	913	924	+12.0	+1.32	11,700	24,000,174,080
[6279]	26/07/24	910	916	910	912	+1.0	+0.11	7,100	23,688,482,816
[6279]	26/07/23	919	920	911	911	-1.0	-0.11	5,200	23,662,508,032
[6279]	26/07/22	917	921	912	912	-3.0	-0.33	19,500	23,688,482,816
[6279]	26/07/21	899	916	899	915	+18.0	+2.01	15,500	23,766,405,120
[6279]	26/07/17	904	912	894	897	-6	-0.66	26,100	-
[6279]	26/07/16	908	913	903	903	-2	-0.22	12,200	-
[6279]	26/07/15	899	912	899	905	+9	+1.00	15,400	-
[6279]	26/07/14	899	908	895	896	+1	+0.11	18,900	-
[6279]	26/07/13	904	907	895	895	-4	-0.44	17,400	-
[6279]	26/07/10	908	913	898	899	+4	+0.45	33,900	-
[6279]	26/07/09	900	909	895	895	-5	-0.56	15,400	-
[6279]	26/07/08	904	915	898	900	-4	-0.44	16,700	-
[6279]	26/07/07	902	915	902	904	0	0.00	21,700	-
[6279]	26/07/06	891	910	891	904	+13	+1.46	18,800	-
[6279]	26/07/03	900	900	888	891	-7	-0.78	21,100	-
[6279]	26/07/02	900	905	893	898	+9	+1.01	22,100	-
[6279]	26/07/01	896	899	884	889	+5	+0.57	14,200	-
[6279]	26/06/30	888	895	884	884	-3	-0.34	27,000	-
[6279]	26/06/29	914	914	884	887	-21	-2.31	36,300	-
[6279]	26/06/26	869	908	868	908	-17	-1.84	102,700	-
[6279]	26/06/25	917	930	917	925	+15	+1.65	45,200	-
[6279]	26/06/24	917	918	910	910	-2	-0.22	14,200	-
[6279]	26/06/23	912	918	912	912	-5	-0.55	23,400	-
[6279]	26/06/22	911	921	911	917	-2	-0.22	12,400	-
[6279]	26/06/19	920	924	916	919	+5	+0.55	19,000	-
[6279]	26/06/18	910	924	908	914	+4	+0.44	33,400	-
[6279]	26/06/17	895	910	895	910	+17	+1.90	26,600	-
[6279]	26/06/16	897	898	890	893	-2	-0.22	8,500	-
[6279]	26/06/15	893	898	891	895	+2	+0.22	21,000	-
[6279]	26/06/12	891	900	885	893	+10	+1.13	23,600	-
[6279]	26/06/11	879	889	878	883	+5	+0.57	9,000	-
[6279]	26/06/10	879	888	875	878	-3	-0.34	23,000	-
[6279]	26/06/09	876	889	876	881	0	0.00	19,900	-
[6279]	26/06/08	892	895	878	881	-9	-1.01	25,300	-
[6279]	26/06/05	884	894	884	890	+6	+0.68	15,600	-
[6279]	26/06/04	876	887	871	884	+9	+1.03	22,100	-
[6279]	26/06/03	864	878	863	875	+9	+1.04	19,100	-
[6279]	26/06/02	868	873	859	866	-2	-0.23	30,900	-
[6279]	26/06/01	888	888	867	868	-14	-1.59	31,100	-
[6279]	26/05/29	892	902	882	882	0	0.00	28,700	-
[6279]	26/05/28	888	888	876	882	-6	-0.68	29,700	-
[6279]	26/05/27	879	893	879	888	+10	+1.14	23,500	-
[6279]	26/05/26	884	884	875	878	-11	-1.24	20,500	-
[6279]	26/05/25	885	895	883	889	+12	+1.37	23,400	-
[6279]	26/05/22	873	884	873	877	+4	+0.46	18,200	-
[6279]	26/05/21	868	884	868	873	+5	+0.58	28,300	-
[6279]	26/05/20	884	885	860	868	-22	-2.47	44,600	-
[6279]	26/05/19	883	897	883	890	+9	+1.02	24,600	-
[6279]	26/05/18	904	908	876	881	-30	-3.29	43,700	-
[6279]	26/05/15	912	914	905	911	+11	+1.22	17,100	-
[6279]	26/05/14	905	906	900	900	-5	-0.55	15,200	-
[6279]	26/05/13	912	912	904	905	-7	-0.77	19,600	-
[6279]	26/05/12	903	920	903	912	+12	+1.33	35,100	-
[6279]	26/05/11	892	903	891	900	+11	+1.24	30,700	-
[6279]	26/05/08	895	899	886	889	-7	-0.78	35,000	-
[6279]	26/05/07	884	899	881	896	+23	+2.63	26,600	-
[6279]	26/05/01	881	881	868	873	-5	-0.57	23,000	-
[6279]	26/04/30	877	883	869	878	-1	-0.11	31,700	-
[6279]	26/04/28	869	880	864	879	+11	+1.27	32,800	-
[6279]	26/04/27	861	872	861	868	+7	+0.81	27,900	-
[6279]	26/04/24	870	873	861	861	-11	-1.26	34,900	-
[6279]	26/04/23	888	888	872	872	-17	-1.91	40,700	-
[6279]	26/04/22	898	898	888	889	-8	-0.89	41,900	-
[6279]	26/04/21	909	913	897	897	-12	-1.32	29,300	-
[6279]	26/04/20	906	916	906	909	+3	+0.33	28,000	-
[6279]	26/04/17	910	916	906	906	-1	-0.11	15,600	-
[6279]	26/04/16	908	918	907	907	-2	-0.22	39,600	-
[6279]	26/04/15	911	915	904	909	+1	+0.11	42,100	-
[6279]	26/04/14	899	912	894	908	+14	+1.57	33,200	-
[6279]	26/04/13	907	910	893	894	-13	-1.43	47,300	-
[6279]	26/04/10	925	931	903	907	-14	-1.52	73,000	-
[6279]	26/04/09	931	931	915	921	-11	-1.18	71,900	-
[6279]	26/04/08	945	947	931	932	+1	+0.11	72,200	-
[6279]	26/04/07	940	946	929	931	-15	-1.59	93,100	-
[6279]	26/04/06	959	960	924	946	+26	+2.83	240,800	-
[6279]	26/04/03	918	924	914	920	+14	+1.55	99,700	-
[6279]	26/04/02	902	917	900	906	+7	+0.78	62,100	-
[6279]	26/04/01	876	902	876	899	+38	+4.41	45,800	-
[6279]	26/03/31	865	870	858	861	-7	-0.81	56,500	-
[6279]	26/03/30	875	877	863	868	-32	-3.56	79,800	-
[6279]	26/03/27	876	903	876	900	+17	+1.93	71,300	-
[6279]	26/03/26	888	892	879	883	-8	-0.90	34,900	-
[6279]	26/03/25	877	892	877	891	+14	+1.60	35,900	-
[6279]	26/03/24	864	877	863	877	+27	+3.18	40,400	-
[6279]	26/03/23	865	865	849	850	-28	-3.19	80,900	-
[6279]	26/03/19	895	895	878	878	-22	-2.44	41,500	-
[6279]	26/03/18	883	900	883	900	+22	+2.51	30,700	-
[6279]	26/03/17	884	892	878	878	-6	-0.68	50,400	-
[6279]	26/03/16	878	884	867	884	+4	+0.45	68,800	-
[6279]	26/03/13	879	888	879	880	-7	-0.79	34,600	-
[6279]	26/03/12	899	899	885	887	-12	-1.33	37,200	-
[6279]	26/03/11	898	907	897	899	+9	+1.01	40,100	-
[6279]	26/03/10	880	891	875	890	+21	+2.42	95,000	-
[6279]	26/03/09	880	885	855	869	-25	-2.80	224,000	-
[6279]	26/03/06	898	908	893	894	-13	-1.43	73,700	-
[6279]	26/03/05	897	919	896	907	+38	+4.37	95,600	-
[6279]	26/03/04	901	908	866	869	-47	-5.13	201,600	-
[6279]	26/03/03	936	936	916	916	-21	-2.24	164,300	-
[6279]	26/03/02	967	967	937	937	-37	-3.80	166,400	-
[6279]	26/02/27	973	974	967	974	+1	+0.10	71,000	-
[6279]	26/02/26	972	976	965	973	-2	-0.21	67,200	-
[6279]	26/02/25	972	981	972	975	+4	+0.41	59,500	-
[6279]	26/02/24	984	987	971	971	-14	-1.42	67,700	-
[6279]	26/02/20	990	993	982	985	+1	+0.10	75,400	-
[6279]	26/02/19	981	993	981	984	-27	-2.67	131,200	-
[6279]	26/02/18	1,015	1,019	1,010	1,011	+1	+0.10	142,200	-
[6279]	26/02/17	1,017	1,022	1,010	1,010	-7	-0.69	63,100	-
[6279]	26/02/16	1,028	1,032	1,017	1,017	-3	-0.29	65,400	-
[6279]	26/02/13	1,025	1,028	1,020	1,020	-6	-0.58	38,000	-
[6279]	26/02/12	1,027	1,031	1,026	1,026	0	0.00	37,700	-
[6279]	26/02/10	1,028	1,035	1,026	1,026	+2	+0.20	73,200	-
[6279]	26/02/09	1,025	1,026	1,011	1,024	+15	+1.49	63,500	-
[6279]	26/02/06	1,000	1,012	999	1,009	+11	+1.10	37,900	-
[6279]	26/02/05	1,009	1,009	998	998	-1	-0.10	39,600	-
[6279]	26/02/04	1,000	1,004	998	999	0	0.00	34,800	-
[6279]	26/02/03	1,000	1,004	996	999	+1	+0.10	45,000	-
[6279]	26/02/02	1,003	1,011	998	998	-7	-0.70	38,100	-
[6279]	26/01/30	1,000	1,007	997	1,005	+9	+0.90	31,600	-
[6279]	26/01/29	999	1,000	994	996	0	0.00	39,100	-
[6279]	26/01/28	1,004	1,004	995	996	-9	-0.90	49,600	-
[6279]	26/01/27	1,011	1,022	1,004	1,005	-6	-0.59	52,900	-
[6279]	26/01/26	1,022	1,022	1,011	1,011	-11	-1.08	21,700	-
[6279]	26/01/23	1,029	1,034	1,022	1,022	-3	-0.29	24,800	-
[6279]	26/01/22	1,011	1,026	1,011	1,025	+17	+1.69	22,700	-
[6279]	26/01/21	1,009	1,014	1,003	1,008	-8	-0.79	25,700	-
[6279]	26/01/20	1,028	1,031	1,016	1,016	-15	-1.45	23,200	-
[6279]	26/01/19	1,038	1,038	1,024	1,031	-8	-0.77	24,100	-
[6279]	26/01/16	1,020	1,039	1,018	1,039	+22	+2.16	43,200	-
[6279]	26/01/15	995	1,021	994	1,017	+22	+2.21	44,500	-
[6279]	26/01/14	996	1,000	992	995	-1	-0.10	50,000	-
[6279]	26/01/13	1,018	1,019	995	996	-13	-1.29	83,900	-
[6279]	26/01/09	1,001	1,010	1,001	1,009	+9	+0.90	40,900	-
[6279]	26/01/08	1,003	1,005	996	1,000	-1	-0.10	40,100	-
[6279]	26/01/07	1,016	1,017	1,001	1,001	-15	-1.48	37,400	-
[6279]	26/01/06	1,024	1,030	1,014	1,016	-8	-0.78	35,300	-
[6279]	26/01/05	1,018	1,031	1,017	1,024	+12	+1.19	37,600	-
[6279]	25/12/30	1,030	1,030	1,012	1,012	-20	-1.94	34,100	-
[6279]	25/12/29	1,000	1,037	999	1,032	+36	+3.61	79,400	-
[6279]	25/12/26	994	1,004	990	996	+5	+0.50	77,800	-
[6279]	25/12/25	995	1,000	991	991	-4	-0.40	48,500	-
[6279]	25/12/24	1,000	1,001	990	995	-2	-0.20	23,500	-
[6279]	25/12/23	992	1,002	990	997	+5	+0.50	28,900	-
[6279]	25/12/22	1,002	1,003	991	992	-7	-0.70	24,800	-
[6279]	25/12/19	995	1,004	995	999	+8	+0.81	33,500	-
[6279]	25/12/18	983	996	983	991	+10	+1.02	17,600	-
[6279]	25/12/17	989	990	981	981	-7	-0.71	20,100	-
[6279]	25/12/16	1,002	1,003	988	988	-17	-1.69	33,200	-
[6279]	25/12/15	1,004	1,012	1,004	1,005	+1	+0.10	20,600	-
[6279]	25/12/12	997	1,004	997	1,004	+17	+1.72	31,900	-
[6279]	25/12/11	998	998	987	987	-7	-0.70	19,000	-
[6279]	25/12/10	993	1,002	993	994	+2	+0.20	12,500	-
[6279]	25/12/09	998	1,001	988	992	-7	-0.70	18,700	-
[6279]	25/12/08	996	1,004	996	999	+4	+0.40	19,300	-
[6279]	25/12/05	1,000	1,009	995	995	-14	-1.39	23,800	-
[6279]	25/12/04	990	1,010	990	1,009	+18	+1.82	30,800	-
[6279]	25/12/03	993	1,002	991	991	-6	-0.60	17,500	-
[6279]	25/12/02	1,000	1,006	993	997	-5	-0.50	15,700	-
[6279]	25/12/01	1,013	1,013	1,001	1,002	-11	-1.09	23,300	-
[6279]	25/11/28	1,003	1,013	1,000	1,013	+13	+1.30	39,700	-
[6279]	25/11/27	1,005	1,005	998	1,000	-5	-0.50	25,300	-
[6279]	25/11/26	989	1,005	989	1,005	+18	+1.82	24,100	-
[6279]	25/11/25	1,003	1,003	977	987	-16	-1.60	27,300	-
[6279]	25/11/21	990	1,003	987	1,003	+12	+1.21	49,800	-
[6279]	25/11/20	981	992	968	991	+24	+2.48	23,200	-
[6279]	25/11/19	980	980	965	967	-10	-1.02	22,400	-
[6279]	25/11/18	979	986	973	977	-3	-0.31	18,700	-
[6279]	25/11/17	987	990	980	980	-6	-0.61	16,900	-
[6279]	25/11/14	988	993	986	986	-7	-0.70	18,800	-
[6279]	25/11/13	987	993	984	993	+12	+1.22	24,900	-
[6279]	25/11/12	968	983	968	981	+15	+1.55	31,800	-
[6279]	25/11/11	965	967	956	966	+3	+0.31	16,300	-
[6279]	25/11/10	955	964	950	963	+17	+1.80	24,200	-
[6279]	25/11/07	954	959	944	946	-7	-0.73	29,500	-
[6279]	25/11/06	950	962	946	953	+5	+0.53	32,600	-
[6279]	25/11/05	965	965	946	948	-17	-1.76	39,300	-
[6279]	25/11/04	960	972	956	965	+5	+0.52	27,100	-
[6279]	25/10/31	964	964	952	960	+1	+0.10	26,300	-
[6279]	25/10/30	955	966	952	959	+4	+0.42	36,900	-
[6279]	25/10/29	976	976	947	955	-23	-2.35	75,400	-
[6279]	25/10/28	1,014	1,014	978	978	-48	-4.68	53,100	-
[6279]	25/10/27	1,000	1,026	1,000	1,026	+32	+3.22	42,400	-
[6279]	25/10/24	998	1,004	994	994	-3	-0.30	19,200	-
[6279]	25/10/23	1,008	1,008	997	997	-14	-1.38	17,800	-
[6279]	25/10/22	1,004	1,011	999	1,011	+7	+0.70	21,300	-
[6279]	25/10/21	1,004	1,014	1,001	1,004	0	0.00	31,300	-
[6279]	25/10/20	1,005	1,007	996	1,004	+26	+2.66	33,700	-
[6279]	25/10/17	991	991	978	978	-14	-1.41	14,100	-
[6279]	25/10/16	998	1,005	991	992	-10	-1.00	18,600	-
[6279]	25/10/15	971	1,002	971	1,002	+31	+3.19	26,200	-
[6279]	25/10/14	974	983	967	971	-24	-2.41	41,800	-
[6279]	25/10/10	987	997	981	995	-2	-0.20	35,300	-
[6279]	25/10/09	1,000	1,000	988	997	0	0.00	30,500	-
[6279]	25/10/08	1,010	1,022	993	997	-10	-0.99	41,400	-
[6279]	25/10/07	999	1,017	989	1,007	+14	+1.41	92,400	-
[6279]	25/10/06	984	1,000	967	993	+33	+3.44	119,600	-
[6279]	25/10/03	951	970	948	960	+10	+1.05	77,900	-
[6279]	25/10/02	966	976	950	950	-15	-1.55	56,200	-
[6279]	25/10/01	993	993	965	965	-28	-2.82	70,400	-
[6279]	25/09/30	1,010	1,011	992	993	-19	-1.88	48,600	-
[6279]	25/09/29	1,021	1,021	1,008	1,012	-9	-0.88	43,500	-
[6279]	25/09/26	1,023	1,024	1,015	1,021	-3	-0.29	42,500	-
[6279]	25/09/25	1,002	1,024	1,000	1,024	+22	+2.20	56,600	-
[6279]	25/09/24	1,000	1,005	993	1,002	0	0.00	25,400	-
[6279]	25/09/22	1,002	1,012	996	1,002	-1	-0.10	28,900	-
[6279]	25/09/19	1,003	1,014	993	1,003	0	0.00	50,600	-
[6279]	25/09/18	990	1,004	990	1,003	+13	+1.31	36,400	-
[6279]	25/09/17	1,002	1,002	990	990	-13	-1.30	20,900	-
[6279]	25/09/16	986	1,003	986	1,003	+18	+1.83	26,800	-
[6279]	25/09/12	985	992	980	985	+11	+1.13	33,600	-
[6279]	25/09/11	992	993	974	974	-17	-1.72	44,700	-
[6279]	25/09/10	987	994	981	991	+6	+0.61	14,600	-
[6279]	25/09/09	999	1,005	981	985	-17	-1.70	39,200	-
[6279]	25/09/08	999	1,004	997	1,002	+6	+0.60	35,300	-
[6279]	25/09/05	1,005	1,013	996	996	-9	-0.90	41,900	-