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
[6307]	26/10/29	462	468	459	467	+5.0	+1.08	7,900	3,629,435,392
[6307]	26/10/28	474	474	462	462	-10.0	-2.12	5,200	3,590,576,128
[6307]	26/10/27	459	472	454	472	+14.0	+3.06	10,300	3,668,294,400
[6307]	26/10/26	442	460	442	458	+16.0	+3.62	9,600	3,559,489,024
[6307]	26/10/23	434	443	426	442	+5.0	+1.14	15,000	3,435,140,096
[6307]	26/10/22	445	447	437	437	-7.0	-1.58	11,000	3,396,281,088
[6307]	26/10/21	440	448	426	444	+2.0	+0.45	24,000	3,450,683,648
[6307]	26/10/20	455	455	442	442	-8.0	-1.78	2,200	3,435,140,096
[6307]	26/10/19	452	455	443	450	-2.0	-0.44	7,600	3,497,314,560
[6307]	26/10/16	441	452	441	452	+11.0	+2.49	2,700	3,512,858,112
[6307]	26/10/15	450	451	441	441	-9.0	-2.00	6,100	3,427,368,192
[6307]	26/10/14	449	455	448	450	+2.0	+0.45	6,600	3,497,314,560
[6307]	26/10/13	440	448	440	448	+7.0	+1.59	5,400	3,481,771,008
[6307]	26/10/09	438	442	430	441	-4.0	-0.90	18,100	3,427,368,192
[6307]	26/10/08	453	453	445	445	-10.0	-2.20	5,200	3,458,455,552
[6307]	26/10/07	459	459	455	455	0	+0.00	2,300	3,536,173,568
[6307]	26/10/06	457	457	451	455	-3.0	-0.66	13,900	3,536,173,568
[6307]	26/10/05	463	464	457	458	-4.0	-0.87	7,400	3,559,489,024
[6307]	26/10/02	462	463	461	462	+1.0	+0.22	2,500	3,590,576,128
[6307]	26/10/01	474	474	460	461	-6.0	-1.28	7,400	3,582,804,480
[6307]	26/09/30	470	472	467	467	-3.0	-0.64	3,500	3,629,435,392
[6307]	26/09/29	474	477	468	470	-12.0	-2.49	3,400	3,652,750,592
[6307]	26/09/28	473	485	468	482	+13.0	+2.77	10,700	3,746,012,416
[6307]	26/09/25	462	472	462	469	+4.0	+0.86	4,300	3,644,978,944
[6307]	26/09/24	465	471	464	465	+1.0	+0.22	16,900	3,613,891,584
[6307]	26/09/18	463	464	462	464	+1.0	+0.22	1,400	3,606,119,936
[6307]	26/09/17	463	470	463	463	-2.0	-0.43	2,400	3,598,348,032
[6307]	26/09/16	465	465	465	465	-3.0	-0.64	2,200	3,613,891,584
[6307]	26/09/15	472	472	466	468	-1.0	-0.21	1,000	3,637,207,040
[6307]	26/09/14	463	470	462	469	+6.0	+1.30	2,200	3,644,978,944
[6307]	26/09/11	472	478	463	463	-19.0	-3.94	19,300	3,598,348,032
[6307]	26/09/10	491	491	480	482	-9.0	-1.83	6,200	3,746,012,416
[6307]	26/09/09	499	499	488	491	-7.0	-1.41	3,600	3,815,958,784
[6307]	26/09/08	495	498	488	498	+3.0	+0.61	16,900	3,870,361,344
[6307]	26/09/07	496	496	490	495	+2.0	+0.41	5,900	3,847,045,888
[6307]	26/09/04	493	495	490	493	-2.0	-0.40	3,500	3,831,502,336
[6307]	26/09/03	487	500	483	495	+6.0	+1.23	21,100	3,847,045,888
[6307]	26/09/02	493	494	485	489	-4.0	-0.81	19,300	3,800,414,976
[6307]	26/09/01	486	493	485	493	+3.0	+0.61	4,300	3,831,502,336
[6307]	26/08/31	489	491	483	490	+5.0	+1.03	29,400	3,808,186,880
[6307]	26/08/28	482	488	480	485	0	+0.00	9,300	3,769,327,872
[6307]	26/08/27	478	484	478	485	+5.0	+1.04	5,800	3,769,327,872
[6307]	26/08/26	481	485	477	480	-1.0	-0.21	19,900	3,730,468,864
[6307]	26/08/25	477	484	477	481	+6.0	+1.26	15,200	3,738,240,512
[6307]	26/08/24	484	484	475	475	-3.0	-0.63	4,800	3,691,609,856
[6307]	26/08/21	477	479	470	478	+3.0	+0.63	15,100	3,714,925,056
[6307]	26/08/20	462	475	462	475	+9.0	+1.93	2,700	3,691,609,856
[6307]	26/08/19	473	474	465	466	-9.0	-1.89	17,100	3,621,663,488
[6307]	26/08/18	476	479	475	475	-1.0	-0.21	8,500	3,691,609,856
[6307]	26/08/17	480	480	473	476	+3.0	+0.63	8,300	3,699,381,504
[6307]	26/08/14	476	477	471	473	-3.0	-0.63	8,700	3,676,066,048
[6307]	26/08/13	475	480	471	476	+3.0	+0.63	6,500	3,699,381,504
[6307]	26/08/12	470	474	468	473	+5.0	+1.07	10,000	3,676,066,048
[6307]	26/08/10	470	470	461	468	+2.0	+0.43	12,200	3,637,207,040
[6307]	26/08/07	466	471	458	466	0	+0.00	20,600	3,621,663,488
[6307]	26/08/06	475	475	452	466	-37.0	-7.36	91,700	3,621,663,488
[6307]	26/08/05	495	503	485	503	+13.0	+2.65	28,200	3,909,220,352
[6307]	26/08/04	494	495	483	490	-4.0	-0.81	20,500	3,808,186,880
[6307]	26/08/03	481	499	481	494	+21.0	+4.44	27,600	3,839,274,240
[6307]	26/07/31	466	480	466	473	+10.0	+2.16	17,800	3,676,066,048
[6307]	26/07/30	480	480	455	463	-11.0	-2.32	25,300	3,598,348,032
[6307]	26/07/29	471	484	471	474	+4.0	+0.85	7,100	3,683,837,952
[6307]	26/07/28	486	486	467	470	-8.0	-1.67	19,500	3,652,750,592
[6307]	26/07/27	453	484	453	478	+25.0	+5.52	42,100	3,714,925,056
[6307]	26/07/24	452	454	447	453	+4.0	+0.89	7,600	3,520,630,016
[6307]	26/07/23	454	455	449	449	-4.0	-0.88	13,400	3,489,542,656
[6307]	26/07/22	448	453	446	453	+8.0	+1.80	28,000	3,520,630,016
[6307]	26/07/21	446	446	439	445	+3.0	+0.68	12,000	3,458,455,552
[6307]	26/07/17	447	448	431	442	-4	-0.90	31,100	-
[6307]	26/07/16	440	446	439	446	+6	+1.36	14,600	-
[6307]	26/07/15	430	440	428	440	+13	+3.04	11,700	-
[6307]	26/07/14	426	429	424	427	+2	+0.47	10,700	-
[6307]	26/07/13	428	433	425	425	+3	+0.71	14,900	-
[6307]	26/07/10	419	424	419	422	+1	+0.24	6,000	-
[6307]	26/07/09	421	423	419	421	0	0.00	5,800	-
[6307]	26/07/08	428	428	420	421	-5	-1.17	11,800	-
[6307]	26/07/07	440	440	426	426	-8	-1.84	22,100	-
[6307]	26/07/06	425	434	424	434	+12	+2.84	15,800	-
[6307]	26/07/03	415	425	415	422	+9	+2.18	12,400	-
[6307]	26/07/02	412	417	412	413	0	0.00	7,500	-
[6307]	26/07/01	418	418	412	413	-3	-0.72	13,000	-
[6307]	26/06/30	417	419	415	416	0	0.00	8,500	-
[6307]	26/06/29	415	422	415	416	+3	+0.73	9,000	-
[6307]	26/06/26	416	420	412	413	-2	-0.48	8,100	-
[6307]	26/06/25	419	420	414	415	0	0.00	6,300	-
[6307]	26/06/24	414	419	411	415	0	0.00	14,400	-
[6307]	26/06/23	419	419	414	415	-6	-1.43	9,100	-
[6307]	26/06/22	418	427	416	421	+3	+0.72	71,800	-
[6307]	26/06/19	422	422	416	418	-3	-0.71	4,700	-
[6307]	26/06/18	425	425	415	421	-6	-1.41	25,600	-
[6307]	26/06/17	424	427	413	427	+11	+2.64	19,700	-
[6307]	26/06/16	420	420	414	416	-6	-1.42	15,900	-
[6307]	26/06/15	420	426	416	422	+4	+0.96	17,000	-
[6307]	26/06/12	419	426	410	418	+4	+0.97	37,100	-
[6307]	26/06/11	434	434	408	414	-21	-4.83	88,500	-
[6307]	26/06/10	442	442	429	435	-7	-1.58	22,400	-
[6307]	26/06/09	437	455	437	442	+4	+0.91	16,500	-
[6307]	26/06/08	457	457	431	438	-23	-4.99	82,700	-
[6307]	26/06/05	457	462	452	461	+3	+0.66	24,000	-
[6307]	26/06/04	445	466	443	458	+5	+1.10	29,800	-
[6307]	26/06/03	435	456	430	453	+16	+3.66	25,100	-
[6307]	26/06/02	455	455	428	437	-19	-4.17	32,100	-
[6307]	26/06/01	453	469	440	456	+5	+1.11	71,200	-
[6307]	26/05/29	447	461	447	451	+4	+0.89	14,900	-
[6307]	26/05/28	455	455	445	447	-6	-1.32	8,200	-
[6307]	26/05/27	454	454	445	453	-4	-0.88	8,500	-
[6307]	26/05/26	458	463	446	457	+2	+0.44	16,500	-
[6307]	26/05/25	453	461	452	455	+9	+2.02	59,200	-
[6307]	26/05/22	444	455	444	446	-2.0	-0.45	12,600	-
[6307]	26/05/21	444	450	444	448	+5.0	+1.13	5,300	-
[6307]	26/05/20	463	463	438	443	-12.0	-2.64	28,000	-
[6307]	26/05/19	455	472	440	455	+6.0	+1.34	68,100	-
[6307]	26/05/18	439	461	438	449	-38.0	-7.80	106,000	-
[6307]	26/05/15	510	533	483	487	+27.0	+5.87	195,500	-
[6307]	26/05/14	529	529	456	460	-65.0	-12.38	102,400	-
[6307]	26/05/13	517	529	512	525	+12.0	+2.34	8,700	-
[6307]	26/05/12	544	546	507	513	-22.0	-4.11	19,700	-
[6307]	26/05/11	542	542	528	535	-3.0	-0.56	6,100	-
[6307]	26/05/08	524	539	524	538	+15.0	+2.87	12,900	-
[6307]	26/05/07	523	538	523	523	+6.0	+1.16	12,500	-
[6307]	26/05/01	523	526	517	517	-2.0	-0.39	9,500	-
[6307]	26/04/30	536	536	519	519	-14.0	-2.63	9,100	-
[6307]	26/04/28	522	533	522	533	+11.0	+2.11	2,500	-
[6307]	26/04/27	517	532	517	522	+2	+0.38	10,800	-
[6307]	26/04/24	528	532	519	520	-8	-1.52	6,500	-
[6307]	26/04/23	531	531	524	528	-3	-0.56	12,800	-
[6307]	26/04/22	538	538	529	531	-7	-1.30	5,700	-
[6307]	26/04/21	542	548	538	538	-3	-0.55	6,100	-
[6307]	26/04/20	546	555	539	541	-3	-0.55	13,100	-
[6307]	26/04/17	543	551	536	544	+9	+1.68	48,800	-
[6307]	26/04/16	530	542	530	535	+5	+0.94	12,500	-
[6307]	26/04/15	535	541	525	530	-6	-1.12	25,200	-
[6307]	26/04/14	542	549	536	536	-16	-2.90	11,100	-
[6307]	26/04/13	543	552	526	552	+8	+1.47	56,800	-
[6307]	26/04/10	560	560	540	544	-9	-1.63	15,900	-
[6307]	26/04/09	553	553	540	553	-4	-0.72	30,400	-
[6307]	26/04/08	543	567	543	557	+16	+2.96	33,800	-
[6307]	26/04/07	543	551	536	541	+1	+0.19	14,500	-
[6307]	26/04/06	542	545	540	540	-2	-0.37	51,400	-
[6307]	26/04/03	545	554	537	542	-3	-0.55	6,400	-
[6307]	26/04/02	562	570	543	545	-16	-2.85	25,800	-
[6307]	26/04/01	547	561	544	561	+24	+4.47	21,200	-
[6307]	26/03/31	531	547	520	537	+2	+0.37	32,700	-
[6307]	26/03/30	558	560	533	535	-48	-8.23	34,800	-
[6307]	26/03/27	565	583	563	583	+9	+1.57	29,000	-
[6307]	26/03/26	592	592	567	574	-8	-1.37	30,500	-
[6307]	26/03/25	572	589	572	582	+8	+1.39	15,300	-
[6307]	26/03/24	571	575	556	574	+12	+2.14	59,800	-
[6307]	26/03/23	580	580	553	562	-33	-5.55	59,300	-
[6307]	26/03/19	631	638	595	595	-51	-7.89	61,400	-
[6307]	26/03/18	633	650	633	646	+4	+0.62	25,700	-
[6307]	26/03/17	651	672	640	642	-5	-0.77	23,300	-
[6307]	26/03/16	642	655	638	647	+3	+0.47	16,800	-
[6307]	26/03/13	635	646	622	644	-1	-0.16	32,200	-
[6307]	26/03/12	663	663	636	645	-19	-2.86	32,400	-
[6307]	26/03/11	667	681	664	664	+4	+0.61	32,700	-
[6307]	26/03/10	652	665	652	660	+27	+4.27	23,400	-
[6307]	26/03/09	628	638	611	633	-25	-3.80	63,800	-
[6307]	26/03/06	674	674	651	658	-19	-2.81	32,400	-
[6307]	26/03/05	668	688	663	677	+42	+6.61	55,600	-
[6307]	26/03/04	662	681	635	635	-54	-7.84	141,800	-
[6307]	26/03/03	724	728	683	689	-41	-5.62	110,700	-
[6307]	26/03/02	738	745	709	730	-8	-1.08	81,700	-
[6307]	26/02/27	732	755	728	738	+6	+0.82	40,500	-
[6307]	26/02/26	745	762	725	732	-18	-2.40	77,700	-
[6307]	26/02/25	738	757	730	750	+12	+1.63	20,900	-
[6307]	26/02/24	740	744	725	738	-8	-1.07	26,900	-
[6307]	26/02/20	750	751	735	746	-10	-1.32	23,900	-
[6307]	26/02/19	756	759	732	756	+9	+1.20	31,600	-
[6307]	26/02/18	706	752	706	747	+42	+5.96	62,700	-
[6307]	26/02/17	727	729	705	705	-17	-2.35	35,400	-
[6307]	26/02/16	705	749	705	722	+22	+3.14	82,000	-
[6307]	26/02/13	722	735	680	700	-33	-4.50	163,000	-
[6307]	26/02/12	759	765	726	733	-36	-4.68	90,600	-
[6307]	26/02/10	785	800	725	769	+29	+3.92	375,000	-
[6307]	26/02/09	740	740	700	740	+100	+15.63	432,800	-
[6307]	26/02/06	641	642	620	640	-3	-0.47	74,600	-
[6307]	26/02/05	629	649	626	643	+14	+2.23	36,900	-
[6307]	26/02/04	624	629	615	629	+8	+1.29	12,800	-
[6307]	26/02/03	619	631	602	621	+9	+1.47	49,300	-
[6307]	26/02/02	593	614	581	612	+19	+3.20	55,700	-
[6307]	26/01/30	590	593	577	593	+13	+2.24	15,800	-
[6307]	26/01/29	571	596	566	580	+6	+1.05	17,200	-
[6307]	26/01/28	573	579	557	574	-5	-0.86	32,500	-
[6307]	26/01/27	578	582	571	579	-2	-0.34	6,400	-
[6307]	26/01/26	589	589	575	581	-14	-2.35	23,000	-
[6307]	26/01/23	595	595	589	595	0	0.00	12,200	-
[6307]	26/01/22	590	598	585	595	+5	+0.85	28,600	-
[6307]	26/01/21	590	602	585	590	-14	-2.32	42,900	-
[6307]	26/01/20	608	608	591	604	-7	-1.15	23,900	-
[6307]	26/01/19	615	616	603	611	-5	-0.81	22,500	-
[6307]	26/01/16	612	620	612	616	0	0.00	13,000	-
[6307]	26/01/15	609	619	606	616	+5	+0.82	24,500	-
[6307]	26/01/14	617	618	610	611	-5	-0.81	23,700	-
[6307]	26/01/13	613	616	605	616	+10	+1.65	13,900	-
[6307]	26/01/09	600	610	600	606	+2	+0.33	12,000	-
[6307]	26/01/08	597	604	592	604	+10	+1.68	24,700	-
[6307]	26/01/07	598	598	585	594	0	0.00	14,400	-
[6307]	26/01/06	595	599	587	594	+7	+1.19	20,200	-
[6307]	26/01/05	580	592	579	587	+7	+1.21	30,800	-
[6307]	25/12/30	578	583	574	580	+2	+0.35	14,700	-
[6307]	25/12/29	569	586	565	578	+17	+3.03	29,900	-
[6307]	25/12/26	572	573	561	561	-11	-1.92	12,300	-
[6307]	25/12/25	565	581	558	572	+14	+2.51	35,500	-
[6307]	25/12/24	556	562	552	558	0	0.00	18,600	-
[6307]	25/12/23	560	564	552	558	-2	-0.36	13,000	-
[6307]	25/12/22	550	561	550	560	+7	+1.27	13,000	-
[6307]	25/12/19	544	558	544	553	+11	+2.03	8,100	-
[6307]	25/12/18	550	557	542	542	-10	-1.81	26,500	-
[6307]	25/12/17	559	571	550	552	-1	-0.18	52,300	-
[6307]	25/12/16	567	567	544	553	-11	-1.95	52,700	-
[6307]	25/12/15	559	568	555	564	-4	-0.70	26,100	-
[6307]	25/12/12	560	568	558	568	+8	+1.43	24,100	-
[6307]	25/12/11	570	573	559	560	-19	-3.28	21,800	-
[6307]	25/12/10	568	582	562	579	+20	+3.58	26,200	-
[6307]	25/12/09	565	570	556	559	-2	-0.36	12,400	-
[6307]	25/12/08	556	568	555	561	+6	+1.08	20,000	-
[6307]	25/12/05	555	568	540	555	0	0.00	40,900	-
[6307]	25/12/04	551	562	546	555	+6	+1.09	49,600	-
[6307]	25/12/03	552	552	539	549	-8	-1.44	36,900	-
[6307]	25/12/02	562	563	549	557	-4	-0.71	9,600	-
[6307]	25/12/01	573	573	532	561	-12	-2.09	80,700	-
[6307]	25/11/28	599	632	569	573	+4	+0.70	145,400	-
[6307]	25/11/27	570	578	564	569	-1	-0.18	16,000	-
[6307]	25/11/26	582	586	564	570	-19	-3.23	61,400	-
[6307]	25/11/25	574	618	573	589	+19	+3.33	109,200	-
[6307]	25/11/21	517	570	516	570	+43	+8.16	79,100	-
[6307]	25/11/20	547	561	521	527	-18	-3.30	41,000	-
[6307]	25/11/19	559	559	540	545	-9	-1.62	30,100	-
[6307]	25/11/18	564	565	548	554	-8	-1.42	42,100	-
[6307]	25/11/17	559	566	535	562	+3	+0.54	43,800	-
[6307]	25/11/14	553	580	539	559	+2	+0.36	41,500	-
[6307]	25/11/13	549	571	543	557	+3	+0.54	35,500	-
[6307]	25/11/12	548	568	542	554	-4	-0.72	79,800	-
[6307]	25/11/11	567	588	547	558	-14	-2.45	102,000	-
[6307]	25/11/10	549	600	549	572	+26	+4.76	220,400	-
[6307]	25/11/07	553	566	509	546	+18	+3.41	544,900	-
[6307]	25/11/06	504	528	484	528	+80	+17.86	391,000	-
[6307]	25/11/05	446	454	425	448	+9	+2.05	28,100	-
[6307]	25/11/04	443	447	436	439	-11	-2.44	22,900	-
[6307]	25/10/31	456	457	442	450	-5	-1.10	24,500	-
[6307]	25/10/30	444	460	444	455	+17	+3.88	80,300	-
[6307]	25/10/29	441	461	430	438	-9	-2.01	64,800	-
[6307]	25/10/28	477	499	445	447	-3	-0.67	262,400	-
[6307]	25/10/27	418	455	415	450	+42	+10.29	120,100	-
[6307]	25/10/24	404	423	401	408	+5	+1.24	54,100	-
[6307]	25/10/23	399	403	399	403	+4	+1.00	11,500	-
[6307]	25/10/22	398	402	398	399	+1	+0.25	11,900	-
[6307]	25/10/21	399	401	397	398	-2	-0.50	7,300	-
[6307]	25/10/20	400	401	387	400	+6	+1.52	22,300	-
[6307]	25/10/17	400	401	385	394	-9	-2.23	35,100	-
[6307]	25/10/16	405	405	401	403	0	0.00	6,300	-
[6307]	25/10/15	403	405	403	403	+1	+0.25	6,500	-
[6307]	25/10/14	403	407	401	402	-4	-0.99	13,700	-
[6307]	25/10/10	405	407	403	406	0	0.00	5,300	-
[6307]	25/10/09	407	409	406	406	-2	-0.49	7,200	-
[6307]	25/10/08	406	409	405	408	+3	+0.74	5,100	-
[6307]	25/10/07	407	409	405	405	-1	-0.25	20,300	-
[6307]	25/10/06	404	408	404	406	+3	+0.74	4,900	-
[6307]	25/10/03	400	403	400	403	+4	+1.00	3,700	-
[6307]	25/10/02	402	402	398	399	-2	-0.50	3,100	-
[6307]	25/10/01	406	406	398	401	-6	-1.47	21,300	-
[6307]	25/09/30	408	408	407	407	-1	-0.25	3,700	-
[6307]	25/09/29	411	411	408	408	-5	-1.21	3,100	-
[6307]	25/09/26	407	414	407	413	+4	+0.98	8,200	-
[6307]	25/09/25	407	409	405	409	0	0.00	6,700	-
[6307]	25/09/24	409	409	407	409	+3	+0.74	3,400	-
[6307]	25/09/22	405	408	405	406	+1	+0.25	5,300	-
[6307]	25/09/19	406	407	404	405	0	0.00	3,600	-
[6307]	25/09/18	407	408	405	405	0	0.00	5,200	-
[6307]	25/09/17	406	407	405	405	-1	-0.25	2,900	-
[6307]	25/09/16	409	409	404	406	-3	-0.73	13,400	-
[6307]	25/09/12	406	409	406	409	+3	+0.74	44,200	-
[6307]	25/09/11	408	409	405	406	-4	-0.98	11,700	-
[6307]	25/09/10	409	410	405	410	0	0.00	9,300	-
[6307]	25/09/09	410	413	408	410	-2	-0.49	10,900	-
[6307]	25/09/08	413	414	409	412	0	0.00	3,000	-
[6307]	25/09/05	411	414	408	412	+1	+0.24	10,000	-