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
[6292]	26/10/29	804	804	794	798	0	+0.00	1,300	5,574,535,680
[6292]	26/10/28	801	801	794	798	-1.0	-0.13	2,400	5,574,535,680
[6292]	26/10/27	795	800	795	799	+5.0	+0.63	1,000	5,581,521,408
[6292]	26/10/26	806	806	791	794	-3.0	-0.38	5,400	5,546,593,280
[6292]	26/10/23	805	805	792	797	-8.0	-0.99	4,700	5,567,550,464
[6292]	26/10/22	809	810	805	805	-4.0	-0.49	2,400	5,623,435,264
[6292]	26/10/21	808	809	808	809	-1.0	-0.12	200	5,651,377,664
[6292]	26/10/20	816	818	804	810	+1.0	+0.12	2,000	5,658,363,392
[6292]	26/10/19	809	815	809	809	0	+0.00	400	5,651,377,664
[6292]	26/10/16	811	811	807	809	0	+0.00	1,600	5,651,377,664
[6292]	26/10/15	810	829	807	809	-1.0	-0.12	2,500	5,651,377,664
[6292]	26/10/14	815	816	800	810	-8.0	-0.98	4,200	5,658,363,392
[6292]	26/10/13	815	818	810	818	+3.0	+0.37	4,200	5,714,248,704
[6292]	26/10/09	810	815	810	815	+8.0	+0.99	1,200	5,693,291,520
[6292]	26/10/08	818	818	805	807	-9.0	-1.10	14,600	5,637,406,720
[6292]	26/10/07	825	826	815	816	-20.0	-2.39	4,000	5,700,277,248
[6292]	26/10/06	820	836	813	836	+14.0	+1.70	4,900	5,839,990,272
[6292]	26/10/05	837	837	821	822	-14.0	-1.67	3,800	5,742,191,104
[6292]	26/10/02	844	844	836	836	-15.0	-1.76	1,200	5,839,990,272
[6292]	26/10/01	850	852	841	851	+9.0	+1.07	4,200	5,944,774,656
[6292]	26/09/30	847	847	840	842	-5.0	-0.59	1,200	5,881,903,616
[6292]	26/09/29	850	851	836	847	-17.0	-1.97	2,800	5,916,831,744
[6292]	26/09/28	853	864	853	864	+5.0	+0.58	3,200	6,035,587,584
[6292]	26/09/25	847	859	847	859	+12.0	+1.42	2,000	6,000,659,456
[6292]	26/09/24	834	868	834	847	+14.0	+1.68	10,700	5,916,831,744
[6292]	26/09/18	844	845	821	833	-11.0	-1.30	4,400	5,819,033,088
[6292]	26/09/17	841	844	841	844	+3.0	+0.36	1,200	5,895,875,072
[6292]	26/09/16	834	843	834	841	+9.0	+1.08	1,400	5,874,918,400
[6292]	26/09/15	832	832	832	832	0	+0.00	300	5,812,047,360
[6292]	26/09/14	833	836	831	832	-3.0	-0.36	2,300	5,812,047,360
[6292]	26/09/11	841	841	835	835	-6.0	-0.71	2,500	5,833,004,544
[6292]	26/09/10	842	846	841	841	-6.0	-0.71	1,100	5,874,918,400
[6292]	26/09/09	858	858	847	847	-11.0	-1.28	1,800	5,916,831,744
[6292]	26/09/08	858	859	850	858	0	+0.00	700	5,993,673,728
[6292]	26/09/07	844	858	844	858	+14.0	+1.66	9,500	5,993,673,728
[6292]	26/09/04	855	855	838	844	-11.0	-1.29	14,800	5,895,875,072
[6292]	26/09/03	856	856	847	855	-1.0	-0.12	1,300	5,972,717,056
[6292]	26/09/02	856	856	848	856	0	+0.00	3,000	5,979,702,784
[6292]	26/09/01	859	859	849	856	+5.0	+0.59	1,300	5,979,702,784
[6292]	26/08/31	861	861	850	851	-5.0	-0.58	4,800	5,944,774,656
[6292]	26/08/28	857	860	852	856	-1.0	-0.12	4,600	5,979,702,784
[6292]	26/08/27	855	857	855	857	+4.0	+0.47	700	5,986,688,512
[6292]	26/08/26	856	856	852	853	-7.0	-0.81	1,400	5,958,745,600
[6292]	26/08/25	862	862	860	860	+10.0	+1.18	3,800	6,007,645,184
[6292]	26/08/24	850	856	849	850	-10.0	-1.16	3,600	5,937,788,928
[6292]	26/08/21	849	860	848	860	+2.0	+0.23	2,100	6,007,645,184
[6292]	26/08/20	859	859	840	858	-2.0	-0.23	3,000	5,993,673,728
[6292]	26/08/19	843	860	843	860	+11.0	+1.30	11,800	6,007,645,184
[6292]	26/08/18	851	851	846	849	-2.0	-0.24	1,000	5,930,803,200
[6292]	26/08/17	858	858	851	851	-12.0	-1.39	4,100	5,944,774,656
[6292]	26/08/14	860	863	855	863	+11.0	+1.29	10,700	6,028,602,368
[6292]	26/08/13	854	866	850	852	-8.0	-0.93	3,200	5,951,760,384
[6292]	26/08/12	842	860	842	860	+23.0	+2.75	17,900	6,007,645,184
[6292]	26/08/10	835	849	819	837	+5.0	+0.60	19,200	5,846,975,488
[6292]	26/08/07	824	834	815	832	+7.0	+0.85	12,400	5,812,047,360
[6292]	26/08/06	813	832	813	825	+5.0	+0.61	7,000	5,763,148,288
[6292]	26/08/05	819	822	810	820	+5.0	+0.61	10,600	5,728,219,648
[6292]	26/08/04	812	815	810	815	-4.0	-0.49	700	5,693,291,520
[6292]	26/08/03	808	820	798	819	+14.0	+1.74	22,100	5,721,234,432
[6292]	26/07/31	817	817	802	805	-11.0	-1.35	12,700	5,623,435,264
[6292]	26/07/30	814	817	813	816	-1.0	-0.12	1,000	5,700,277,248
[6292]	26/07/29	835	835	812	817	-5.0	-0.61	17,700	5,707,262,976
[6292]	26/07/28	817	826	816	822	-2.0	-0.24	4,800	5,742,191,104
[6292]	26/07/27	832	832	810	824	-1.0	-0.12	17,600	5,756,162,560
[6292]	26/07/24	823	825	819	825	+3.0	+0.36	1,800	5,763,148,288
[6292]	26/07/23	822	825	818	822	+1.0	+0.12	2,300	5,742,191,104
[6292]	26/07/22	820	824	820	821	-3.0	-0.36	700	5,735,205,376
[6292]	26/07/21	812	830	810	824	+13.0	+1.60	10,400	5,756,162,560
[6292]	26/07/17	815	816	811	811	-3	-0.37	5,500	-
[6292]	26/07/16	811	816	811	814	-1	-0.12	2,600	-
[6292]	26/07/15	813	816	813	815	+3	+0.37	1,600	-
[6292]	26/07/14	815	815	812	812	-5	-0.61	2,300	-
[6292]	26/07/13	817	819	811	817	+3	+0.37	3,300	-
[6292]	26/07/10	812	816	812	814	+1	+0.12	1,500	-
[6292]	26/07/09	812	813	812	813	+1	+0.12	300	-
[6292]	26/07/08	813	819	812	812	-7	-0.85	2,200	-
[6292]	26/07/07	819	819	819	819	0	0.00	300	-
[6292]	26/07/06	817	819	813	819	+3	+0.37	2,000	-
[6292]	26/07/03	810	819	810	816	+2	+0.25	1,200	-
[6292]	26/07/02	809	817	809	814	+5	+0.62	1,600	-
[6292]	26/07/01	817	817	809	809	-6	-0.74	5,200	-
[6292]	26/06/30	820	820	815	815	-1	-0.12	2,200	-
[6292]	26/06/29	821	823	816	816	-3	-0.37	3,800	-
[6292]	26/06/26	821	822	818	819	+1	+0.12	2,400	-
[6292]	26/06/25	836	836	818	818	-17	-2.04	4,100	-
[6292]	26/06/24	820	836	820	835	+15	+1.83	5,500	-
[6292]	26/06/23	824	826	820	820	-4	-0.49	2,800	-
[6292]	26/06/22	824	824	821	824	0	0.00	1,200	-
[6292]	26/06/19	829	829	824	824	-2	-0.24	1,600	-
[6292]	26/06/18	824	827	820	826	+2	+0.24	3,400	-
[6292]	26/06/17	826	828	820	824	-3	-0.36	4,800	-
[6292]	26/06/16	839	839	824	827	-12	-1.43	3,400	-
[6292]	26/06/15	820	839	814	839	+15	+1.82	8,900	-
[6292]	26/06/12	824	824	822	824	-4	-0.48	400	-
[6292]	26/06/11	819	828	817	828	+9	+1.10	9,700	-
[6292]	26/06/10	811	819	811	819	+2	+0.24	1,100	-
[6292]	26/06/09	828	828	815	817	-12	-1.45	600	-
[6292]	26/06/08	813	830	809	829	+4	+0.48	16,700	-
[6292]	26/06/05	810	825	810	825	+15	+1.85	2,100	-
[6292]	26/06/04	814	814	808	810	-19	-2.29	2,400	-
[6292]	26/06/03	807	831	807	829	+22	+2.73	14,900	-
[6292]	26/06/02	825	825	800	807	-23	-2.77	2,900	-
[6292]	26/06/01	815	830	810	830	+15	+1.84	14,700	-
[6292]	26/05/29	831	831	815	815	-16	-1.93	15,500	-
[6292]	26/05/28	825	831	820	831	+14	+1.71	13,700	-
[6292]	26/05/27	818	825	809	817	-1	-0.12	12,000	-
[6292]	26/05/26	809	820	809	818	+13	+1.61	10,600	-
[6292]	26/05/25	809	820	800	805	+1	+0.12	7,600	-
[6292]	26/05/22	788	804	788	804	+14.0	+1.77	5,700	-
[6292]	26/05/21	789	793	785	790	+2.0	+0.25	6,400	-
[6292]	26/05/20	807	807	787	788	-24.0	-2.96	7,300	-
[6292]	26/05/19	803	821	803	812	+1.0	+0.12	6,800	-
[6292]	26/05/18	822	822	800	811	+4.0	+0.50	16,400	-
[6292]	26/05/15	804	817	795	807	+13.0	+1.64	19,600	-
[6292]	26/05/14	790	806	790	794	+4.0	+0.51	14,300	-
[6292]	26/05/13	805	812	790	790	-15.0	-1.86	10,600	-
[6292]	26/05/12	815	818	796	805	-11.0	-1.35	6,300	-
[6292]	26/05/11	817	824	815	816	-3.0	-0.37	4,700	-
[6292]	26/05/08	817	823	810	819	+2.0	+0.24	7,400	-
[6292]	26/05/07	811	844	800	817	+6.0	+0.74	20,200	-
[6292]	26/05/01	815	816	806	811	-2.0	-0.25	24,800	-
[6292]	26/04/30	795	816	792	813	+24.0	+3.04	25,300	-
[6292]	26/04/28	786	790	786	789	+4.0	+0.51	1,600	-
[6292]	26/04/27	796	796	785	785	-2	-0.25	3,600	-
[6292]	26/04/24	785	798	780	787	+1	+0.13	12,700	-
[6292]	26/04/23	800	800	782	786	-14	-1.75	4,200	-
[6292]	26/04/22	824	824	780	800	-12	-1.48	30,900	-
[6292]	26/04/21	795	849	789	812	+18	+2.27	75,300	-
[6292]	26/04/20	796	796	789	794	+6	+0.76	2,800	-
[6292]	26/04/17	787	792	787	788	+3	+0.38	2,900	-
[6292]	26/04/16	784	790	778	785	+2	+0.26	11,200	-
[6292]	26/04/15	779	788	779	783	+5	+0.64	4,100	-
[6292]	26/04/14	784	802	771	778	-12	-1.52	10,400	-
[6292]	26/04/13	789	802	781	790	0	0.00	9,800	-
[6292]	26/04/10	792	800	784	790	-3	-0.38	5,800	-
[6292]	26/04/09	793	799	790	793	+2	+0.25	1,800	-
[6292]	26/04/08	786	791	784	791	+6	+0.76	11,000	-
[6292]	26/04/07	787	787	785	785	+1	+0.13	2,300	-
[6292]	26/04/06	782	786	782	784	-1	-0.13	7,100	-
[6292]	26/04/03	783	785	783	785	+2	+0.26	800	-
[6292]	26/04/02	781	789	781	783	-3	-0.38	6,100	-
[6292]	26/04/01	787	794	781	786	+5	+0.64	3,200	-
[6292]	26/03/31	777	800	771	781	+1	+0.13	7,300	-
[6292]	26/03/30	781	785	780	780	-24	-2.99	6,300	-
[6292]	26/03/27	802	809	802	804	+1	+0.12	5,900	-
[6292]	26/03/26	802	809	802	803	+1	+0.12	2,900	-
[6292]	26/03/25	804	804	789	802	+13	+1.65	9,500	-
[6292]	26/03/24	800	800	786	789	+3	+0.38	8,900	-
[6292]	26/03/23	800	801	786	786	-15	-1.87	14,600	-
[6292]	26/03/19	805	807	801	801	-9	-1.11	6,800	-
[6292]	26/03/18	809	811	806	810	+4	+0.50	2,500	-
[6292]	26/03/17	805	810	803	806	+2	+0.25	5,700	-
[6292]	26/03/16	804	809	802	804	-3	-0.37	5,900	-
[6292]	26/03/13	803	809	803	807	-1	-0.12	1,800	-
[6292]	26/03/12	816	816	802	808	-2	-0.25	5,300	-
[6292]	26/03/11	804	818	804	810	+5	+0.62	7,700	-
[6292]	26/03/10	810	810	800	805	+9	+1.13	2,700	-
[6292]	26/03/09	801	801	790	796	-15	-1.85	11,500	-
[6292]	26/03/06	803	818	801	811	-4	-0.49	9,900	-
[6292]	26/03/05	808	818	800	815	+9	+1.12	20,600	-
[6292]	26/03/04	820	821	803	806	-22	-2.66	23,200	-
[6292]	26/03/03	830	832	827	828	-10	-1.19	5,500	-
[6292]	26/03/02	840	840	831	838	0	0.00	9,200	-
[6292]	26/02/27	826	838	820	838	+12	+1.45	8,800	-
[6292]	26/02/26	827	829	826	826	+1	+0.12	4,400	-
[6292]	26/02/25	834	834	823	825	+2	+0.24	3,900	-
[6292]	26/02/24	820	831	820	823	-8	-0.96	10,900	-
[6292]	26/02/20	831	836	828	831	0	0.00	10,800	-
[6292]	26/02/19	831	835	821	831	0	0.00	16,700	-
[6292]	26/02/18	828	831	827	831	+7	+0.85	6,600	-
[6292]	26/02/17	823	828	823	824	+1	+0.12	2,700	-
[6292]	26/02/16	828	829	823	823	0	0.00	9,100	-
[6292]	26/02/13	822	824	820	823	+1	+0.12	3,900	-
[6292]	26/02/12	821	825	818	822	+4	+0.49	29,600	-
[6292]	26/02/10	815	819	811	818	+7	+0.86	14,600	-
[6292]	26/02/09	819	820	811	811	-8	-0.98	12,000	-
[6292]	26/02/06	818	819	810	819	-3	-0.36	5,100	-
[6292]	26/02/05	822	823	808	822	+4	+0.49	12,300	-
[6292]	26/02/04	814	818	809	818	+8	+0.99	6,600	-
[6292]	26/02/03	805	817	802	810	+6	+0.75	12,100	-
[6292]	26/02/02	818	819	804	804	-8	-0.99	20,700	-
[6292]	26/01/30	802	818	802	812	+10	+1.25	14,000	-
[6292]	26/01/29	813	813	802	802	-5	-0.62	6,100	-
[6292]	26/01/28	814	814	807	807	-7	-0.86	6,600	-
[6292]	26/01/27	814	816	813	814	0	0.00	2,300	-
[6292]	26/01/26	818	818	812	814	-2	-0.25	6,500	-
[6292]	26/01/23	819	821	812	816	-2	-0.24	10,400	-
[6292]	26/01/22	810	818	809	818	+8	+0.99	7,000	-
[6292]	26/01/21	812	815	807	810	-2	-0.25	4,300	-
[6292]	26/01/20	814	815	809	812	+1	+0.12	10,700	-
[6292]	26/01/19	809	813	807	811	+4	+0.50	14,200	-
[6292]	26/01/16	800	808	799	807	+6	+0.75	13,200	-
[6292]	26/01/15	800	802	795	801	+2	+0.25	8,400	-
[6292]	26/01/14	799	800	796	799	+5	+0.63	6,200	-
[6292]	26/01/13	801	803	792	794	-7	-0.87	21,300	-
[6292]	26/01/09	800	805	799	801	+3	+0.38	6,800	-
[6292]	26/01/08	803	806	798	798	-6	-0.75	16,500	-
[6292]	26/01/07	800	804	793	804	+11	+1.39	13,300	-
[6292]	26/01/06	792	799	792	793	+6	+0.76	24,100	-
[6292]	26/01/05	780	787	778	787	+17	+2.21	20,000	-
[6292]	25/12/30	777	778	770	770	-8	-1.03	15,000	-
[6292]	25/12/29	782	783	770	778	+1	+0.13	25,500	-
[6292]	25/12/26	765	777	765	777	+9	+1.17	21,200	-
[6292]	25/12/25	773	773	761	768	+2	+0.26	28,100	-
[6292]	25/12/24	758	768	756	766	+9	+1.19	25,500	-
[6292]	25/12/23	763	764	755	757	-5	-0.66	27,400	-
[6292]	25/12/22	761	763	760	762	-1	-0.13	12,500	-
[6292]	25/12/19	760	763	759	763	+5	+0.66	5,100	-
[6292]	25/12/18	757	761	757	758	-3	-0.39	31,500	-
[6292]	25/12/17	762	762	757	761	+5	+0.66	9,800	-
[6292]	25/12/16	763	763	753	756	-2	-0.26	18,000	-
[6292]	25/12/15	760	763	753	758	-6	-0.79	29,000	-
[6292]	25/12/12	759	764	759	764	+6	+0.79	6,500	-
[6292]	25/12/11	760	762	758	758	-3	-0.39	6,000	-
[6292]	25/12/10	767	767	758	761	+1	+0.13	9,200	-
[6292]	25/12/09	763	764	759	760	-3	-0.39	6,800	-
[6292]	25/12/08	757	763	756	763	+7	+0.93	23,900	-
[6292]	25/12/05	758	758	754	756	-1	-0.13	6,600	-
[6292]	25/12/04	748	757	748	757	+8	+1.07	9,100	-
[6292]	25/12/03	752	758	740	749	-3	-0.40	40,100	-
[6292]	25/12/02	761	761	749	752	-6	-0.79	26,000	-
[6292]	25/12/01	763	764	758	758	-5	-0.66	26,000	-
[6292]	25/11/28	770	779	760	763	-7	-0.91	44,500	-
[6292]	25/11/27	771	773	769	770	-1	-0.13	8,800	-
[6292]	25/11/26	774	777	771	771	+1	+0.13	9,100	-
[6292]	25/11/25	760	772	758	770	+12	+1.58	11,500	-
[6292]	25/11/21	752	758	752	758	+6	+0.80	5,700	-
[6292]	25/11/20	750	756	750	752	+2	+0.27	5,900	-
[6292]	25/11/19	757	760	750	750	-7	-0.92	11,700	-
[6292]	25/11/18	767	771	748	757	-12	-1.56	47,400	-
[6292]	25/11/17	772	772	767	769	-7	-0.90	16,500	-
[6292]	25/11/14	770	777	767	776	+5	+0.65	13,000	-
[6292]	25/11/13	777	777	771	771	-6	-0.77	4,400	-
[6292]	25/11/12	770	777	766	777	+5	+0.65	9,600	-
[6292]	25/11/11	775	778	763	772	-3	-0.39	23,200	-
[6292]	25/11/10	767	775	763	775	+17	+2.24	8,800	-
[6292]	25/11/07	763	768	758	758	-2	-0.26	9,600	-
[6292]	25/11/06	758	771	753	760	+9	+1.20	16,600	-
[6292]	25/11/05	754	760	744	751	+5	+0.67	32,800	-
[6292]	25/11/04	739	758	735	746	+1	+0.13	149,300	-
[6292]	25/10/31	897	910	745	745	-150	-16.76	227,300	-
[6292]	25/10/30	880	895	879	895	+16	+1.82	16,500	-
[6292]	25/10/29	897	897	876	879	-16	-1.79	18,200	-
[6292]	25/10/28	889	897	885	895	+6	+0.67	16,100	-
[6292]	25/10/27	883	889	883	889	+6	+0.68	22,500	-
[6292]	25/10/24	881	884	877	883	-1	-0.11	4,200	-
[6292]	25/10/23	880	884	871	884	+3	+0.34	6,500	-
[6292]	25/10/22	881	881	876	881	+1	+0.11	8,600	-
[6292]	25/10/21	885	885	879	880	-5	-0.56	7,900	-
[6292]	25/10/20	881	885	876	885	+11	+1.26	14,100	-
[6292]	25/10/17	881	882	871	874	-6	-0.68	7,300	-
[6292]	25/10/16	883	885	865	880	0	0.00	10,300	-
[6292]	25/10/15	868	880	863	880	+19	+2.21	12,100	-
[6292]	25/10/14	847	861	841	861	-6	-0.69	19,700	-
[6292]	25/10/10	867	869	860	867	-3	-0.34	8,300	-
[6292]	25/10/09	865	870	860	870	0	0.00	14,800	-
[6292]	25/10/08	869	877	867	870	-6	-0.68	10,000	-
[6292]	25/10/07	876	886	870	876	-13	-1.46	29,400	-
[6292]	25/10/06	888	890	875	889	+4	+0.45	15,300	-
[6292]	25/10/03	885	890	878	885	-1	-0.11	13,900	-
[6292]	25/10/02	864	886	864	886	+24	+2.78	14,500	-
[6292]	25/10/01	861	867	815	862	-4	-0.46	43,600	-
[6292]	25/09/30	880	880	860	866	-9	-1.03	11,600	-
[6292]	25/09/29	891	897	875	875	-31	-3.42	15,700	-
[6292]	25/09/26	900	906	898	906	+6	+0.67	10,000	-
[6292]	25/09/25	905	905	899	900	-4	-0.44	10,100	-
[6292]	25/09/24	903	904	898	904	+4	+0.44	9,800	-
[6292]	25/09/22	900	905	896	900	0	0.00	26,400	-
[6292]	25/09/19	890	900	889	900	+9	+1.01	23,300	-
[6292]	25/09/18	882	891	882	891	+13	+1.48	21,800	-
[6292]	25/09/17	884	885	878	878	-4	-0.45	6,100	-
[6292]	25/09/16	886	888	879	882	+6	+0.68	12,700	-
[6292]	25/09/12	876	880	873	876	-1	-0.11	7,900	-
[6292]	25/09/11	881	881	874	877	+2	+0.23	2,800	-
[6292]	25/09/10	877	878	875	875	-4	-0.46	4,900	-
[6292]	25/09/09	894	894	879	879	-8	-0.90	6,000	-
[6292]	25/09/08	890	891	883	887	-3	-0.34	14,400	-
[6292]	25/09/05	898	898	888	890	-5	-0.56	14,700	-