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
[6306]	26/10/29	946	951	935	951	+5.0	+0.53	408,400	36,646,760,448
[6306]	26/10/28	965	965	946	946	-12.0	-1.25	171,100	36,454,088,704
[6306]	26/10/27	968	972	956	958	-9.0	-0.93	91,400	36,916,506,624
[6306]	26/10/26	970	975	966	967	-8.0	-0.82	92,900	37,263,323,136
[6306]	26/10/23	979	980	964	975	-3.0	-0.31	117,000	37,571,600,384
[6306]	26/10/22	969	978	963	978	+10.0	+1.03	88,800	37,687,205,888
[6306]	26/10/21	976	978	965	968	-2.0	-0.21	75,400	37,301,858,304
[6306]	26/10/20	986	994	965	970	-19.0	-1.92	140,400	37,378,928,640
[6306]	26/10/19	997	1,000	988	989	-10.0	-1.00	58,200	38,111,092,736
[6306]	26/10/16	994	1,002	989	999	+10.0	+1.01	75,200	38,496,440,320
[6306]	26/10/15	998	1,001	987	989	-15.0	-1.49	86,000	38,111,092,736
[6306]	26/10/14	1,002	1,009	1,000	1,004	-3.0	-0.30	60,100	38,689,116,160
[6306]	26/10/13	1,000	1,008	993	1,007	+16.0	+1.61	100,200	38,804,721,664
[6306]	26/10/09	985	992	981	991	+5.0	+0.51	66,100	38,188,163,072
[6306]	26/10/08	997	997	972	986	-12.0	-1.20	126,000	37,995,487,232
[6306]	26/10/07	1,000	1,014	998	998	-12.0	-1.19	61,200	38,457,905,152
[6306]	26/10/06	1,006	1,013	1,003	1,010	+1.0	+0.10	82,600	38,920,327,168
[6306]	26/10/05	1,003	1,011	999	1,009	+5.0	+0.50	87,600	38,881,792,000
[6306]	26/10/02	1,011	1,016	1,000	1,004	-18.0	-1.76	91,800	38,689,116,160
[6306]	26/10/01	1,011	1,027	1,001	1,022	+11.0	+1.09	121,600	39,382,745,088
[6306]	26/09/30	1,000	1,014	993	1,011	+10.0	+1.00	87,700	38,958,862,336
[6306]	26/09/29	1,001	1,005	988	1,001	-21.0	-2.05	139,400	38,573,510,656
[6306]	26/09/28	1,020	1,029	1,015	1,022	+2.0	+0.20	164,900	39,382,745,088
[6306]	26/09/25	1,019	1,020	1,009	1,020	+10.0	+0.99	99,500	39,305,674,752
[6306]	26/09/24	1,010	1,013	1,002	1,010	+5.0	+0.50	72,800	38,920,327,168
[6306]	26/09/18	1,010	1,014	1,002	1,005	-8.0	-0.79	66,200	38,727,651,328
[6306]	26/09/17	1,008	1,015	1,004	1,013	+10.0	+1.00	62,000	39,035,932,672
[6306]	26/09/16	993	1,006	993	1,003	+5.0	+0.50	49,100	38,650,580,992
[6306]	26/09/15	996	1,001	993	998	+2.0	+0.20	55,400	38,457,905,152
[6306]	26/09/14	985	997	981	996	+13.0	+1.32	56,400	38,380,834,816
[6306]	26/09/11	970	983	964	983	+4.0	+0.41	108,100	37,879,881,728
[6306]	26/09/10	974	979	971	979	0	+0.00	52,500	37,725,741,056
[6306]	26/09/09	980	986	974	979	-6.0	-0.61	75,900	37,725,741,056
[6306]	26/09/08	998	998	982	985	-13.0	-1.30	93,900	37,956,952,064
[6306]	26/09/07	1,000	1,006	998	998	-7.0	-0.70	98,400	38,457,905,152
[6306]	26/09/04	997	1,006	995	1,005	+4.0	+0.40	72,700	38,727,651,328
[6306]	26/09/03	1,000	1,005	994	1,001	-1.0	-0.10	111,900	38,573,510,656
[6306]	26/09/02	1,015	1,016	995	1,002	-19.0	-1.86	142,500	38,612,045,824
[6306]	26/09/01	1,016	1,030	1,011	1,021	+1.0	+0.10	104,500	39,344,209,920
[6306]	26/08/31	1,028	1,030	1,020	1,020	-14.0	-1.35	99,600	39,305,674,752
[6306]	26/08/28	1,028	1,036	1,025	1,034	+5.0	+0.49	112,900	39,845,167,104
[6306]	26/08/27	1,047	1,047	1,025	1,029	-12.0	-1.15	91,200	39,652,491,264
[6306]	26/08/26	1,039	1,053	1,036	1,041	+8.0	+0.77	125,700	40,114,909,184
[6306]	26/08/25	1,035	1,037	1,029	1,033	-2.0	-0.19	114,000	39,806,631,936
[6306]	26/08/24	1,038	1,045	1,031	1,035	+1.0	+0.10	122,300	39,883,698,176
[6306]	26/08/21	1,031	1,037	1,023	1,034	-4.0	-0.39	126,100	39,845,167,104
[6306]	26/08/20	1,018	1,039	1,016	1,038	+20.0	+1.96	119,500	39,999,303,680
[6306]	26/08/19	1,017	1,021	1,006	1,018	-8.0	-0.78	134,100	39,228,604,416
[6306]	26/08/18	1,026	1,034	1,017	1,026	0	+0.00	77,200	39,536,885,760
[6306]	26/08/17	1,004	1,033	1,001	1,026	+12.0	+1.18	129,600	39,536,885,760
[6306]	26/08/14	990	1,015	984	1,014	+22.0	+2.22	152,000	39,074,463,744
[6306]	26/08/13	980	1,007	975	992	+11.0	+1.12	200,200	38,226,698,240
[6306]	26/08/12	1,001	1,013	971	981	-1.0	-0.10	237,700	37,802,811,392
[6306]	26/08/10	995	998	979	982	-6.0	-0.61	142,500	37,841,346,560
[6306]	26/08/07	989	994	982	988	0	+0.00	115,200	38,072,557,568
[6306]	26/08/06	976	989	976	988	+17.0	+1.75	80,500	38,072,557,568
[6306]	26/08/05	972	978	970	971	-1.0	-0.10	129,700	37,417,459,712
[6306]	26/08/04	970	979	963	972	-6.0	-0.61	151,000	37,455,994,880
[6306]	26/08/03	982	985	963	978	-4.0	-0.41	129,600	37,687,205,888
[6306]	26/07/31	990	996	977	982	-17.0	-1.70	124,200	37,841,346,560
[6306]	26/07/30	986	999	974	999	-2.0	-0.20	160,600	38,496,440,320
[6306]	26/07/29	985	1,004	976	1,001	+23.0	+2.35	154,600	38,573,510,656
[6306]	26/07/28	982	984	966	978	-6.0	-0.61	117,400	37,687,205,888
[6306]	26/07/27	958	988	955	984	+24.0	+2.50	164,200	37,918,416,896
[6306]	26/07/24	967	967	950	960	-2.0	-0.21	108,400	36,993,576,960
[6306]	26/07/23	955	962	949	962	+9.0	+0.94	77,200	37,070,647,296
[6306]	26/07/22	959	961	945	953	+4.0	+0.42	107,900	36,723,830,784
[6306]	26/07/21	932	954	932	949	+17.0	+1.82	87,200	36,569,694,208
[6306]	26/07/17	948	950	924	932	-18	-1.89	170,400	-
[6306]	26/07/16	951	959	946	950	-1	-0.11	85,800	-
[6306]	26/07/15	949	957	945	951	+10	+1.06	38,400	-
[6306]	26/07/14	934	951	934	941	+6	+0.64	70,300	-
[6306]	26/07/13	955	959	933	935	-16	-1.68	71,500	-
[6306]	26/07/10	955	960	951	951	-1	-0.11	68,000	-
[6306]	26/07/09	960	960	945	952	-6	-0.63	112,900	-
[6306]	26/07/08	960	964	953	958	-2	-0.21	108,200	-
[6306]	26/07/07	932	963	932	960	+31	+3.34	162,500	-
[6306]	26/07/06	947	953	927	929	-16	-1.69	146,400	-
[6306]	26/07/03	929	946	927	945	+16	+1.72	98,300	-
[6306]	26/07/02	921	935	917	929	+9	+0.98	78,100	-
[6306]	26/07/01	938	938	920	920	-15	-1.60	91,600	-
[6306]	26/06/30	917	942	917	935	+18	+1.96	190,100	-
[6306]	26/06/29	927	931	910	917	+5	+0.55	199,200	-
[6306]	26/06/26	905	919	903	912	+7	+0.77	95,700	-
[6306]	26/06/25	900	920	896	905	+12	+1.34	155,800	-
[6306]	26/06/24	886	904	885	893	-2	-0.22	132,400	-
[6306]	26/06/23	895	909	895	895	-5	-0.56	106,800	-
[6306]	26/06/22	917	918	892	900	-14	-1.53	178,000	-
[6306]	26/06/19	895	919	895	914	+21	+2.35	169,300	-
[6306]	26/06/18	856	893	856	893	+31	+3.60	188,000	-
[6306]	26/06/17	851	862	851	862	+11	+1.29	86,100	-
[6306]	26/06/16	853	853	845	851	+1	+0.12	59,500	-
[6306]	26/06/15	850	853	844	850	+6	+0.71	58,400	-
[6306]	26/06/12	842	875	839	844	+4	+0.48	110,400	-
[6306]	26/06/11	841	844	834	840	-7	-0.83	70,600	-
[6306]	26/06/10	857	860	844	847	-8	-0.94	73,300	-
[6306]	26/06/09	853	861	849	855	+3	+0.35	43,600	-
[6306]	26/06/08	858	866	849	852	-14	-1.62	83,600	-
[6306]	26/06/05	858	870	858	866	+7	+0.81	54,600	-
[6306]	26/06/04	847	863	846	859	+1	+0.12	57,300	-
[6306]	26/06/03	842	859	840	858	+16	+1.90	45,200	-
[6306]	26/06/02	836	847	828	842	-2	-0.24	72,900	-
[6306]	26/06/01	853	853	836	844	-11	-1.29	95,400	-
[6306]	26/05/29	857	864	851	855	+1	+0.12	66,900	-
[6306]	26/05/28	859	859	845	854	-4	-0.47	80,500	-
[6306]	26/05/27	848	859	847	858	+9	+1.06	98,100	-
[6306]	26/05/26	845	849	842	849	0	0.00	49,300	-
[6306]	26/05/25	845	850	837	849	+5	+0.59	73,200	-
[6306]	26/05/22	840	844	832	844	+13.0	+1.56	50,000	-
[6306]	26/05/21	830	836	824	831	+8.0	+0.97	93,300	-
[6306]	26/05/20	841	845	820	823	-18.0	-2.14	154,300	-
[6306]	26/05/19	833	848	832	841	+15.0	+1.82	139,300	-
[6306]	26/05/18	844	844	823	826	-16.0	-1.90	103,600	-
[6306]	26/05/15	829	842	825	842	+20.0	+2.43	94,200	-
[6306]	26/05/14	850	854	821	822	+23.0	+2.88	276,500	-
[6306]	26/05/13	804	805	794	799	-4.0	-0.50	74,100	-
[6306]	26/05/12	802	804	795	803	+4.0	+0.50	35,200	-
[6306]	26/05/11	801	805	793	799	-3.0	-0.37	74,900	-
[6306]	26/05/08	800	807	797	802	+1.0	+0.12	56,000	-
[6306]	26/05/07	800	808	800	801	+2.0	+0.25	69,000	-
[6306]	26/05/01	797	800	787	799	-1.0	-0.12	62,000	-
[6306]	26/04/30	803	803	795	800	-9.0	-1.11	65,600	-
[6306]	26/04/28	797	809	796	809	+14.0	+1.76	92,100	-
[6306]	26/04/27	794	799	792	795	-4	-0.50	65,800	-
[6306]	26/04/24	801	803	794	799	-1	-0.13	66,500	-
[6306]	26/04/23	806	807	794	800	-4	-0.50	83,400	-
[6306]	26/04/22	810	810	801	804	-1	-0.12	59,000	-
[6306]	26/04/21	805	809	799	805	+1	+0.12	66,800	-
[6306]	26/04/20	809	809	799	804	-1	-0.12	65,700	-
[6306]	26/04/17	806	808	798	805	0	0.00	49,500	-
[6306]	26/04/16	800	806	797	805	+7	+0.88	68,800	-
[6306]	26/04/15	799	807	794	798	+1	+0.13	76,700	-
[6306]	26/04/14	791	797	789	797	+6	+0.76	49,000	-
[6306]	26/04/13	797	800	790	791	-5	-0.63	49,800	-
[6306]	26/04/10	801	803	794	796	0	0.00	54,400	-
[6306]	26/04/09	804	806	796	796	-8	-1.00	54,400	-
[6306]	26/04/08	805	807	801	804	+11	+1.39	77,200	-
[6306]	26/04/07	792	797	789	793	+1	+0.13	36,000	-
[6306]	26/04/06	794	796	790	792	+4	+0.51	26,000	-
[6306]	26/04/03	788	795	785	788	0	0.00	46,900	-
[6306]	26/04/02	791	801	784	788	-3	-0.38	66,100	-
[6306]	26/04/01	787	793	784	791	+11	+1.41	70,900	-
[6306]	26/03/31	772	782	767	780	+8	+1.04	90,400	-
[6306]	26/03/30	769	777	763	772	-29	-3.62	190,300	-
[6306]	26/03/27	801	804	799	801	-1	-0.12	132,400	-
[6306]	26/03/26	808	809	797	802	-6	-0.74	73,200	-
[6306]	26/03/25	812	812	804	808	+10	+1.25	69,500	-
[6306]	26/03/24	796	798	791	798	+17	+2.18	68,900	-
[6306]	26/03/23	791	791	778	781	-20	-2.50	161,700	-
[6306]	26/03/19	805	818	801	801	-12	-1.48	103,800	-
[6306]	26/03/18	800	813	800	813	+18	+2.26	58,000	-
[6306]	26/03/17	797	800	791	795	+6	+0.76	61,100	-
[6306]	26/03/16	795	795	787	789	-6	-0.75	101,300	-
[6306]	26/03/13	797	801	793	795	-12	-1.49	97,800	-
[6306]	26/03/12	812	814	803	807	-9	-1.10	72,000	-
[6306]	26/03/11	818	822	815	816	+3	+0.37	44,600	-
[6306]	26/03/10	810	819	808	813	+9	+1.12	75,000	-
[6306]	26/03/09	799	805	786	804	-10	-1.23	168,300	-
[6306]	26/03/06	818	818	805	814	-11	-1.33	51,100	-
[6306]	26/03/05	825	833	821	825	+24	+3.00	59,400	-
[6306]	26/03/04	820	824	793	801	-34	-4.07	168,600	-
[6306]	26/03/03	855	857	835	835	-24	-2.79	167,200	-
[6306]	26/03/02	865	866	850	859	-18	-2.05	80,800	-
[6306]	26/02/27	863	877	861	877	+14	+1.62	67,800	-
[6306]	26/02/26	855	866	851	863	+9	+1.05	76,800	-
[6306]	26/02/25	856	860	851	854	-10	-1.16	125,900	-
[6306]	26/02/24	865	875	862	864	+8	+0.93	119,600	-
[6306]	26/02/20	860	862	854	856	-8	-0.93	63,700	-
[6306]	26/02/19	857	868	854	864	+2	+0.23	73,100	-
[6306]	26/02/18	864	865	855	862	+3	+0.35	64,700	-
[6306]	26/02/17	859	864	848	859	+2	+0.23	94,700	-
[6306]	26/02/16	840	860	831	857	-9	-1.04	130,400	-
[6306]	26/02/13	880	885	866	866	-19	-2.15	104,300	-
[6306]	26/02/12	880	886	877	885	+8	+0.91	114,800	-
[6306]	26/02/10	873	880	871	877	+5	+0.57	83,800	-
[6306]	26/02/09	865	879	861	872	+37	+4.43	197,300	-
[6306]	26/02/06	839	839	831	835	+1	+0.12	57,400	-
[6306]	26/02/05	837	839	833	834	+2	+0.24	82,500	-
[6306]	26/02/04	827	835	823	832	+7	+0.85	86,000	-
[6306]	26/02/03	815	826	813	825	+10	+1.23	71,500	-
[6306]	26/02/02	817	824	813	815	0	0.00	54,000	-
[6306]	26/01/30	806	815	805	815	+9	+1.12	35,000	-
[6306]	26/01/29	806	807	795	806	+3	+0.37	121,400	-
[6306]	26/01/28	809	809	802	803	-11	-1.35	73,400	-
[6306]	26/01/27	807	815	802	814	+6	+0.74	78,700	-
[6306]	26/01/26	817	817	806	808	-10	-1.22	99,600	-
[6306]	26/01/23	820	822	816	818	0	0.00	45,800	-
[6306]	26/01/22	815	822	815	818	+4	+0.49	41,000	-
[6306]	26/01/21	812	818	807	814	-3	-0.37	65,600	-
[6306]	26/01/20	824	824	814	817	-3	-0.37	51,000	-
[6306]	26/01/19	831	831	820	820	-14	-1.68	42,500	-
[6306]	26/01/16	821	834	818	834	+15	+1.83	73,500	-
[6306]	26/01/15	819	823	818	819	-4	-0.49	56,800	-
[6306]	26/01/14	820	825	818	823	+8	+0.98	66,600	-
[6306]	26/01/13	825	827	815	815	+1	+0.12	100,300	-
[6306]	26/01/09	814	819	812	814	0	0.00	44,400	-
[6306]	26/01/08	819	822	811	814	-5	-0.61	52,700	-
[6306]	26/01/07	814	825	811	819	+6	+0.74	85,900	-
[6306]	26/01/06	815	816	812	813	+5	+0.62	68,300	-
[6306]	26/01/05	803	811	799	808	+17	+2.15	77,900	-
[6306]	25/12/30	805	805	791	791	-20	-2.47	110,600	-
[6306]	25/12/29	805	814	802	811	-9	-1.10	157,000	-
[6306]	25/12/26	812	821	812	820	+8	+0.99	85,700	-
[6306]	25/12/25	800	814	796	812	+14	+1.75	118,200	-
[6306]	25/12/24	800	803	794	798	-1	-0.13	66,500	-
[6306]	25/12/23	790	799	787	799	+10	+1.27	70,400	-
[6306]	25/12/22	790	790	783	789	+2	+0.25	96,300	-
[6306]	25/12/19	785	787	780	787	+2	+0.25	84,900	-
[6306]	25/12/18	777	785	773	785	+8	+1.03	57,200	-
[6306]	25/12/17	783	785	777	777	-4	-0.51	39,600	-
[6306]	25/12/16	781	784	778	781	0	0.00	49,000	-
[6306]	25/12/15	767	782	763	781	+19	+2.49	136,800	-
[6306]	25/12/12	757	773	752	762	+12	+1.60	113,000	-
[6306]	25/12/11	757	757	749	750	-3	-0.40	52,400	-
[6306]	25/12/10	754	756	749	753	+3	+0.40	69,700	-
[6306]	25/12/09	752	758	748	750	-11	-1.45	68,700	-
[6306]	25/12/08	752	761	752	761	+9	+1.20	61,400	-
[6306]	25/12/05	757	757	752	752	-10	-1.31	48,900	-
[6306]	25/12/04	760	764	758	762	+6	+0.79	87,900	-
[6306]	25/12/03	762	764	755	756	-5	-0.66	61,000	-
[6306]	25/12/02	769	769	757	761	-5	-0.65	45,700	-
[6306]	25/12/01	775	775	762	766	-6	-0.78	63,700	-
[6306]	25/11/28	773	773	767	772	+2	+0.26	56,500	-
[6306]	25/11/27	773	774	765	770	+1	+0.13	44,400	-
[6306]	25/11/26	762	769	761	769	+11	+1.45	70,900	-
[6306]	25/11/25	765	765	754	758	+1	+0.13	43,700	-
[6306]	25/11/21	748	757	747	757	+11	+1.47	58,000	-
[6306]	25/11/20	748	750	739	746	+7	+0.95	44,900	-
[6306]	25/11/19	748	748	736	739	-4	-0.54	50,700	-
[6306]	25/11/18	751	752	743	743	-8	-1.07	73,100	-
[6306]	25/11/17	760	761	750	751	-13	-1.70	56,800	-
[6306]	25/11/14	762	765	757	764	+1	+0.13	55,600	-
[6306]	25/11/13	761	766	760	763	0	0.00	55,600	-
[6306]	25/11/12	760	766	758	763	-1	-0.13	68,700	-
[6306]	25/11/11	765	765	754	764	+4	+0.53	37,400	-
[6306]	25/11/10	755	760	754	760	+7	+0.93	25,300	-
[6306]	25/11/07	756	756	751	753	-3	-0.40	34,000	-
[6306]	25/11/06	755	759	751	756	+2	+0.27	39,400	-
[6306]	25/11/05	750	754	744	754	+2	+0.27	87,300	-
[6306]	25/11/04	765	766	751	752	-13	-1.70	81,600	-
[6306]	25/10/31	767	767	751	765	+6	+0.79	108,200	-
[6306]	25/10/30	763	768	759	759	+1	+0.13	590,800	-
[6306]	25/10/29	769	770	755	758	-6	-0.79	82,900	-
[6306]	25/10/28	788	788	755	764	-28	-3.54	150,600	-
[6306]	25/10/27	789	793	788	792	+8	+1.02	44,000	-
[6306]	25/10/24	791	791	782	784	-1	-0.13	43,900	-
[6306]	25/10/23	780	789	776	785	+5	+0.64	67,800	-
[6306]	25/10/22	769	780	768	780	+11	+1.43	114,200	-
[6306]	25/10/21	775	775	767	769	-4	-0.52	37,500	-
[6306]	25/10/20	773	777	771	773	+7	+0.91	53,400	-
[6306]	25/10/17	772	773	764	766	-6	-0.78	42,300	-
[6306]	25/10/16	770	774	768	772	+3	+0.39	31,100	-
[6306]	25/10/15	756	771	756	769	+15	+1.99	44,900	-
[6306]	25/10/14	754	762	751	754	-5	-0.66	61,100	-
[6306]	25/10/10	765	765	756	759	-11	-1.43	52,300	-
[6306]	25/10/09	770	773	767	770	+2	+0.26	39,900	-
[6306]	25/10/08	773	780	767	768	-4	-0.52	92,700	-
[6306]	25/10/07	771	772	765	772	+2	+0.26	82,100	-
[6306]	25/10/06	777	777	762	770	+16	+2.12	109,700	-
[6306]	25/10/03	754	764	750	754	-1	-0.13	90,000	-
[6306]	25/10/02	765	766	754	755	-14	-1.82	52,500	-
[6306]	25/10/01	777	780	765	769	-7	-0.90	77,300	-
[6306]	25/09/30	774	777	771	776	+2	+0.26	34,700	-
[6306]	25/09/29	786	787	774	774	-22	-2.76	70,900	-
[6306]	25/09/26	791	797	783	796	+6	+0.76	131,300	-
[6306]	25/09/25	800	800	785	790	-5	-0.63	107,900	-
[6306]	25/09/24	799	799	790	795	-3	-0.38	111,100	-
[6306]	25/09/22	800	803	795	798	0	0.00	62,400	-
[6306]	25/09/19	809	809	792	798	-8	-0.99	86,000	-
[6306]	25/09/18	810	810	803	806	-6	-0.74	61,700	-
[6306]	25/09/17	807	814	799	812	+2	+0.25	67,300	-
[6306]	25/09/16	800	810	800	810	+10	+1.25	32,600	-
[6306]	25/09/12	802	806	800	800	-5	-0.62	50,800	-
[6306]	25/09/11	807	809	800	805	0	0.00	36,700	-
[6306]	25/09/10	806	809	803	805	-1	-0.12	30,400	-
[6306]	25/09/09	807	811	802	806	0	0.00	43,300	-
[6306]	25/09/08	813	816	803	806	0	0.00	45,700	-
[6306]	25/09/05	812	813	801	806	+2	+0.25	58,600	-