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
[6325]	26/10/29	412	412	404	405	-5.0	-1.22	5,000	4,573,951,488
[6325]	26/10/28	409	411	409	410	+1.0	+0.24	1,300	4,630,419,968
[6325]	26/10/27	413	413	409	409	0	+0.00	3,600	4,619,126,272
[6325]	26/10/26	410	411	409	409	-2.0	-0.49	1,800	4,619,126,272
[6325]	26/10/23	412	412	410	411	+2.0	+0.49	1,700	4,641,713,664
[6325]	26/10/22	409	413	409	409	-1.0	-0.24	1,700	4,619,126,272
[6325]	26/10/21	413	413	410	410	-3.0	-0.73	2,200	4,630,419,968
[6325]	26/10/20	412	414	412	413	-2.0	-0.48	4,200	4,664,301,056
[6325]	26/10/19	413	415	412	415	+2.0	+0.48	6,600	4,686,888,448
[6325]	26/10/16	405	415	403	413	+10.0	+2.48	12,500	4,664,301,056
[6325]	26/10/15	412	413	400	403	-9.0	-2.18	16,000	4,551,364,096
[6325]	26/10/14	412	414	411	412	0	+0.00	2,300	4,653,007,360
[6325]	26/10/13	411	414	411	412	-4.0	-0.96	6,000	4,653,007,360
[6325]	26/10/09	415	418	415	416	-2.0	-0.48	3,300	4,698,182,144
[6325]	26/10/08	418	418	417	418	-2.0	-0.48	2,100	4,720,769,536
[6325]	26/10/07	422	422	418	420	+2.0	+0.48	4,300	4,743,356,928
[6325]	26/10/06	416	426	416	418	+2.0	+0.48	13,300	4,720,769,536
[6325]	26/10/05	417	420	416	416	0	+0.00	3,900	4,698,182,144
[6325]	26/10/02	422	422	415	416	-3.0	-0.72	6,100	4,698,182,144
[6325]	26/10/01	419	419	417	419	0	+0.00	4,600	4,732,063,232
[6325]	26/09/30	421	421	419	419	-2.0	-0.48	6,400	4,732,063,232
[6325]	26/09/29	417	421	413	421	+6.0	+1.45	10,500	4,754,650,624
[6325]	26/09/28	421	421	414	415	-3.0	-0.72	25,100	4,686,888,448
[6325]	26/09/25	419	421	418	418	-1.0	-0.24	7,000	4,720,769,536
[6325]	26/09/24	418	420	416	419	+2.0	+0.48	11,000	4,732,063,232
[6325]	26/09/18	419	419	417	417	-1.0	-0.24	5,600	4,709,475,840
[6325]	26/09/17	420	422	418	418	-2.0	-0.48	6,600	4,720,769,536
[6325]	26/09/16	419	420	417	420	+3.0	+0.72	3,600	4,743,356,928
[6325]	26/09/15	417	418	417	417	0	+0.00	4,100	4,709,475,840
[6325]	26/09/14	419	419	417	417	-1.0	-0.24	3,800	4,709,475,840
[6325]	26/09/11	417	418	416	418	+2.0	+0.48	2,800	4,720,769,536
[6325]	26/09/10	416	420	416	416	-6.0	-1.42	6,000	4,698,182,144
[6325]	26/09/09	420	422	417	422	+6.0	+1.44	5,800	4,765,944,320
[6325]	26/09/08	416	420	415	416	+1.0	+0.24	1,100	4,698,182,144
[6325]	26/09/07	415	421	415	415	+1.0	+0.24	2,100	4,686,888,448
[6325]	26/09/04	416	416	414	414	-1.0	-0.24	2,300	4,675,594,752
[6325]	26/09/03	417	418	414	415	-1.0	-0.24	6,400	4,686,888,448
[6325]	26/09/02	420	420	415	416	-3.0	-0.72	5,400	4,698,182,144
[6325]	26/09/01	420	421	417	419	0	+0.00	8,500	4,732,063,232
[6325]	26/08/31	420	420	418	419	-2.0	-0.48	3,600	4,732,063,232
[6325]	26/08/28	419	421	416	421	+6.0	+1.45	8,000	4,754,650,624
[6325]	26/08/27	416	419	415	415	-1.0	-0.24	1,900	4,686,888,448
[6325]	26/08/26	416	420	414	416	-3.0	-0.72	3,700	4,698,182,144
[6325]	26/08/25	420	420	418	419	-1.0	-0.24	4,100	4,732,063,232
[6325]	26/08/24	419	421	418	420	+2.0	+0.48	9,700	4,743,356,928
[6325]	26/08/21	418	418	415	418	+6.0	+1.46	10,400	4,720,769,536
[6325]	26/08/20	408	412	408	412	+4.0	+0.98	1,800	4,653,007,360
[6325]	26/08/19	410	410	407	408	-2.0	-0.49	3,300	4,607,832,576
[6325]	26/08/18	411	411	407	410	0	+0.00	8,100	4,630,419,968
[6325]	26/08/17	410	417	410	410	0	+0.00	12,800	4,630,419,968
[6325]	26/08/14	406	411	404	410	+2.0	+0.49	7,300	4,630,419,968
[6325]	26/08/13	406	408	405	408	+3.0	+0.74	3,300	4,607,832,576
[6325]	26/08/12	404	405	404	405	-3.0	-0.74	5,800	4,573,951,488
[6325]	26/08/10	403	409	403	408	+5.0	+1.24	8,100	4,607,832,576
[6325]	26/08/07	403	406	402	403	0	+0.00	1,500	4,551,364,096
[6325]	26/08/06	403	404	403	403	0	+0.00	1,400	4,551,364,096
[6325]	26/08/05	403	408	403	403	0	+0.00	3,400	4,551,364,096
[6325]	26/08/04	402	405	402	403	+1.0	+0.25	1,800	4,551,364,096
[6325]	26/08/03	401	402	401	402	+1.0	+0.25	2,900	4,540,070,400
[6325]	26/07/31	407	409	400	401	-5.0	-1.23	14,000	4,528,776,704
[6325]	26/07/30	405	406	404	406	+1.0	+0.25	5,600	4,585,245,184
[6325]	26/07/29	405	408	404	405	+1.0	+0.25	3,700	4,573,951,488
[6325]	26/07/28	405	406	404	404	-1.0	-0.25	5,200	4,562,657,792
[6325]	26/07/27	404	407	404	405	+1.0	+0.25	5,700	4,573,951,488
[6325]	26/07/24	404	404	403	404	-1.0	-0.25	2,300	4,562,657,792
[6325]	26/07/23	402	405	402	405	+2.0	+0.50	5,100	4,573,951,488
[6325]	26/07/22	400	403	400	403	0	+0.00	1,900	4,551,364,096
[6325]	26/07/21	403	403	399	403	+3.0	+0.75	3,600	4,551,364,096
[6325]	26/07/17	400	400	399	400	0	0.00	12,200	-
[6325]	26/07/16	400	400	398	400	0	0.00	12,700	-
[6325]	26/07/15	399	400	395	400	0	0.00	23,200	-
[6325]	26/07/14	400	400	398	400	0	0.00	8,200	-
[6325]	26/07/13	400	400	396	400	0	0.00	13,800	-
[6325]	26/07/10	399	400	399	400	+1	+0.25	9,800	-
[6325]	26/07/09	399	401	399	399	-2	-0.50	2,100	-
[6325]	26/07/08	397	401	397	401	+4	+1.01	3,100	-
[6325]	26/07/07	400	400	394	397	0	0.00	10,500	-
[6325]	26/07/06	401	401	395	397	-4	-1.00	10,100	-
[6325]	26/07/03	398	401	397	401	+3	+0.75	4,000	-
[6325]	26/07/02	397	398	396	398	+1	+0.25	3,600	-
[6325]	26/07/01	397	397	395	397	0	0.00	2,900	-
[6325]	26/06/30	396	400	393	397	+3	+0.76	7,700	-
[6325]	26/06/29	399	399	390	394	-1	-0.25	7,900	-
[6325]	26/06/26	397	397	392	395	-1	-0.25	3,100	-
[6325]	26/06/25	396	397	395	396	0	0.00	1,200	-
[6325]	26/06/24	395	397	391	396	+2	+0.51	4,000	-
[6325]	26/06/23	400	400	392	394	-3	-0.76	4,800	-
[6325]	26/06/22	396	399	395	397	-2	-0.50	4,600	-
[6325]	26/06/19	398	399	395	399	+1	+0.25	3,600	-
[6325]	26/06/18	397	398	394	398	+2	+0.51	6,300	-
[6325]	26/06/17	395	396	392	396	+1	+0.25	7,900	-
[6325]	26/06/16	393	395	393	395	+2	+0.51	3,400	-
[6325]	26/06/15	391	394	391	393	+2	+0.51	6,300	-
[6325]	26/06/12	393	393	391	391	-2	-0.51	3,000	-
[6325]	26/06/11	391	395	390	393	0	0.00	6,700	-
[6325]	26/06/10	394	396	392	393	0	0.00	1,900	-
[6325]	26/06/09	392	395	392	393	+1	+0.26	6,500	-
[6325]	26/06/08	396	396	390	392	-4	-1.01	10,500	-
[6325]	26/06/05	397	397	391	396	-1	-0.25	9,100	-
[6325]	26/06/04	400	400	397	397	-2	-0.50	2,100	-
[6325]	26/06/03	401	401	398	399	0	0.00	7,800	-
[6325]	26/06/02	403	403	396	399	-3	-0.75	7,400	-
[6325]	26/06/01	403	403	400	402	-1	-0.25	4,200	-
[6325]	26/05/29	403	403	401	403	0	0.00	3,300	-
[6325]	26/05/28	401	403	401	403	+2	+0.50	2,400	-
[6325]	26/05/27	402	402	401	401	-3	-0.74	4,600	-
[6325]	26/05/26	403	404	401	404	+4	+1.00	1,900	-
[6325]	26/05/25	400	403	400	400	-1	-0.25	7,300	-
[6325]	26/05/22	402	402	399	401	-2.0	-0.50	8,800	-
[6325]	26/05/21	400	404	400	403	+2.0	+0.50	6,100	-
[6325]	26/05/20	402	403	401	401	0	+0.00	2,900	-
[6325]	26/05/19	407	407	400	401	-6.0	-1.47	11,300	-
[6325]	26/05/18	409	414	390	407	+5.0	+1.24	72,100	-
[6325]	26/05/15	402	404	402	402	0	+0.00	5,200	-
[6325]	26/05/14	403	404	402	402	-1.0	-0.25	3,600	-
[6325]	26/05/13	404	405	402	403	-2.0	-0.49	2,400	-
[6325]	26/05/12	405	406	403	405	0	+0.00	2,700	-
[6325]	26/05/11	408	410	405	405	+1.0	+0.25	9,700	-
[6325]	26/05/08	402	406	402	404	0	+0.00	3,400	-
[6325]	26/05/07	409	409	404	404	-4.0	-0.98	8,100	-
[6325]	26/05/01	406	409	403	408	+2.0	+0.49	4,800	-
[6325]	26/04/30	404	411	400	406	+2.0	+0.50	19,900	-
[6325]	26/04/28	399	404	399	404	+5.0	+1.25	3,300	-
[6325]	26/04/27	400	402	399	399	-5	-1.24	3,600	-
[6325]	26/04/24	399	404	399	404	+2	+0.50	2,200	-
[6325]	26/04/23	403	405	397	402	-1	-0.25	7,500	-
[6325]	26/04/22	403	405	403	403	0	0.00	2,300	-
[6325]	26/04/21	407	407	403	403	-2	-0.49	6,400	-
[6325]	26/04/20	412	412	404	405	-8	-1.94	7,200	-
[6325]	26/04/17	416	416	406	413	-3	-0.72	26,200	-
[6325]	26/04/16	399	440	395	416	+17	+4.26	113,000	-
[6325]	26/04/15	399	399	396	399	0	0.00	7,000	-
[6325]	26/04/14	397	399	397	399	+1	+0.25	2,200	-
[6325]	26/04/13	400	400	396	398	+3	+0.76	5,100	-
[6325]	26/04/10	399	399	395	395	-2	-0.50	4,600	-
[6325]	26/04/09	398	398	397	397	-1	-0.25	1,100	-
[6325]	26/04/08	396	398	395	398	+2	+0.51	2,900	-
[6325]	26/04/07	398	398	394	396	-1	-0.25	16,100	-
[6325]	26/04/06	398	398	396	397	+2	+0.51	2,400	-
[6325]	26/04/03	395	398	395	395	-2	-0.50	3,100	-
[6325]	26/04/02	397	398	396	397	+4	+1.02	4,500	-
[6325]	26/04/01	395	396	393	393	+2	+0.51	1,200	-
[6325]	26/03/31	396	397	391	391	-5	-1.26	6,600	-
[6325]	26/03/30	390	404	387	396	-1	-0.25	9,100	-
[6325]	26/03/27	391	397	389	397	+5	+1.28	6,500	-
[6325]	26/03/26	392	394	387	392	+1	+0.26	11,200	-
[6325]	26/03/25	391	393	390	391	0	0.00	2,700	-
[6325]	26/03/24	394	395	390	391	0	0.00	4,400	-
[6325]	26/03/23	395	396	390	391	-5	-1.26	11,700	-
[6325]	26/03/19	400	400	395	396	-3	-0.75	4,400	-
[6325]	26/03/18	395	399	395	399	+4	+1.01	4,500	-
[6325]	26/03/17	398	398	395	395	-3	-0.75	6,700	-
[6325]	26/03/16	397	398	395	398	+1	+0.25	6,800	-
[6325]	26/03/13	397	398	395	397	+1	+0.25	4,300	-
[6325]	26/03/12	390	396	390	396	+3	+0.76	7,800	-
[6325]	26/03/11	400	402	385	393	-5	-1.26	44,000	-
[6325]	26/03/10	404	404	398	398	-4	-1.00	11,100	-
[6325]	26/03/09	390	402	390	402	-4	-0.99	19,700	-
[6325]	26/03/06	404	406	404	406	+5	+1.25	5,700	-
[6325]	26/03/05	407	407	400	401	+2	+0.50	12,100	-
[6325]	26/03/04	404	404	397	399	-6	-1.48	20,300	-
[6325]	26/03/03	406	409	400	405	-1	-0.25	8,500	-
[6325]	26/03/02	407	407	402	406	-1	-0.25	6,500	-
[6325]	26/02/27	402	408	402	407	+7	+1.75	8,800	-
[6325]	26/02/26	408	408	399	400	-8	-1.96	25,600	-
[6325]	26/02/25	409	409	406	408	-1	-0.24	3,300	-
[6325]	26/02/24	406	410	403	409	+3	+0.74	19,000	-
[6325]	26/02/20	403	406	403	406	+3	+0.74	5,500	-
[6325]	26/02/19	407	407	403	403	-3	-0.74	5,200	-
[6325]	26/02/18	402	406	402	406	-1	-0.25	13,700	-
[6325]	26/02/17	407	407	403	407	0	0.00	12,000	-
[6325]	26/02/16	408	408	404	407	0	0.00	10,500	-
[6325]	26/02/13	405	407	404	407	+2	+0.49	4,700	-
[6325]	26/02/12	400	405	399	405	+4	+1.00	15,800	-
[6325]	26/02/10	402	402	400	401	+1	+0.25	3,300	-
[6325]	26/02/09	402	402	400	400	-1	-0.25	7,400	-
[6325]	26/02/06	402	402	401	401	0	0.00	5,700	-
[6325]	26/02/05	402	404	401	401	+1	+0.25	19,000	-
[6325]	26/02/04	402	403	400	400	-2	-0.50	4,000	-
[6325]	26/02/03	405	405	400	402	-1	-0.25	9,300	-
[6325]	26/02/02	409	409	403	403	-7	-1.71	7,600	-
[6325]	26/01/30	403	410	403	410	+7	+1.74	8,100	-
[6325]	26/01/29	405	405	402	403	-1	-0.25	4,500	-
[6325]	26/01/28	403	404	401	404	+1	+0.25	5,000	-
[6325]	26/01/27	401	404	401	403	-4	-0.98	7,800	-
[6325]	26/01/26	407	410	407	407	-3	-0.73	4,800	-
[6325]	26/01/23	410	410	408	410	+3	+0.74	5,100	-
[6325]	26/01/22	408	410	406	407	+1	+0.25	7,700	-
[6325]	26/01/21	408	409	406	406	-4	-0.98	6,200	-
[6325]	26/01/20	408	410	408	410	+3	+0.74	5,800	-
[6325]	26/01/19	408	410	407	407	0	0.00	10,400	-
[6325]	26/01/16	406	407	404	407	+1	+0.25	6,800	-
[6325]	26/01/15	404	407	404	406	+2	+0.50	6,700	-
[6325]	26/01/14	403	405	402	404	+1	+0.25	2,900	-
[6325]	26/01/13	410	410	401	403	-5	-1.23	18,800	-
[6325]	26/01/09	405	408	403	408	+4	+0.99	5,200	-
[6325]	26/01/08	403	405	401	404	+1	+0.25	3,500	-
[6325]	26/01/07	402	405	402	403	-4	-0.98	4,300	-
[6325]	26/01/06	408	408	406	407	+1	+0.25	6,100	-
[6325]	26/01/05	404	407	404	406	+4	+1.00	7,200	-
[6325]	25/12/30	405	405	400	402	+2	+0.50	8,700	-
[6325]	25/12/29	398	400	395	400	+2	+0.50	14,500	-
[6325]	25/12/26	397	398	396	398	+1	+0.25	4,500	-
[6325]	25/12/25	396	398	395	397	+1	+0.25	7,400	-
[6325]	25/12/24	396	397	395	396	+1	+0.25	2,600	-
[6325]	25/12/23	396	398	395	395	-3	-0.75	5,200	-
[6325]	25/12/22	394	398	394	398	+4	+1.02	5,100	-
[6325]	25/12/19	409	409	392	394	-10	-2.48	40,800	-
[6325]	25/12/18	412	412	404	404	-10	-2.42	26,100	-
[6325]	25/12/17	412	414	412	414	+2	+0.49	7,400	-
[6325]	25/12/16	412	413	411	412	0	0.00	14,900	-
[6325]	25/12/15	404	412	404	412	+8	+1.98	31,700	-
[6325]	25/12/12	396	409	396	404	+9	+2.28	15,400	-
[6325]	25/12/11	394	395	394	395	+1	+0.25	2,800	-
[6325]	25/12/10	395	396	394	394	0	0.00	4,200	-
[6325]	25/12/09	396	397	393	394	-2	-0.51	5,400	-
[6325]	25/12/08	397	399	394	396	-1	-0.25	5,200	-
[6325]	25/12/05	396	397	394	397	+2	+0.51	4,500	-
[6325]	25/12/04	397	399	395	395	-2	-0.50	4,200	-
[6325]	25/12/03	399	401	397	397	-2	-0.50	2,000	-
[6325]	25/12/02	399	403	395	399	0	0.00	7,100	-
[6325]	25/12/01	411	411	399	399	-8	-1.97	6,600	-
[6325]	25/11/28	399	411	399	407	+10	+2.52	18,500	-
[6325]	25/11/27	396	401	393	397	+3	+0.76	13,400	-
[6325]	25/11/26	393	399	391	394	0	0.00	8,300	-
[6325]	25/11/25	394	395	389	394	+3	+0.77	8,800	-
[6325]	25/11/21	384	391	379	391	+6	+1.56	12,700	-
[6325]	25/11/20	380	387	380	385	+5	+1.32	8,400	-
[6325]	25/11/19	383	385	380	380	-2	-0.52	15,400	-
[6325]	25/11/18	389	389	380	382	-7	-1.80	31,000	-
[6325]	25/11/17	388	391	387	389	+2	+0.52	11,500	-
[6325]	25/11/14	390	391	387	387	-5	-1.28	10,000	-
[6325]	25/11/13	393	394	390	392	+1	+0.26	2,900	-
[6325]	25/11/12	389	394	388	391	0	0.00	10,900	-
[6325]	25/11/11	396	396	391	391	-5	-1.26	6,300	-
[6325]	25/11/10	388	396	388	396	+9	+2.33	5,700	-
[6325]	25/11/07	397	397	387	387	-10	-2.52	9,100	-
[6325]	25/11/06	387	398	387	397	+11	+2.85	14,800	-
[6325]	25/11/05	383	391	381	386	+3	+0.78	17,100	-
[6325]	25/11/04	389	396	382	383	-2	-0.52	33,200	-
[6325]	25/10/31	403	403	384	385	-16	-3.99	44,100	-
[6325]	25/10/30	400	407	395	401	+1	+0.25	16,900	-
[6325]	25/10/29	406	406	400	400	-5	-1.23	17,400	-
[6325]	25/10/28	411	412	405	405	-6	-1.46	10,500	-
[6325]	25/10/27	413	415	409	411	+5	+1.23	16,700	-
[6325]	25/10/24	407	407	404	406	-1	-0.25	7,300	-
[6325]	25/10/23	406	409	406	407	0	0.00	6,400	-
[6325]	25/10/22	403	407	400	407	+4	+0.99	16,900	-
[6325]	25/10/21	403	405	399	403	+2	+0.50	15,300	-
[6325]	25/10/20	398	405	398	401	+2	+0.50	23,300	-
[6325]	25/10/17	397	408	394	399	0	0.00	41,500	-
[6325]	25/10/16	403	410	388	399	-3	-0.75	76,600	-
[6325]	25/10/15	402	414	402	402	+1	+0.25	20,100	-
[6325]	25/10/14	411	414	400	401	-13	-3.14	37,300	-
[6325]	25/10/10	417	426	414	414	-3	-0.72	40,000	-
[6325]	25/10/09	424	424	417	417	-1	-0.24	11,100	-
[6325]	25/10/08	419	425	416	418	-1	-0.24	33,000	-
[6325]	25/10/07	426	426	417	419	-6	-1.41	30,300	-
[6325]	25/10/06	437	437	412	425	+1	+0.24	31,800	-
[6325]	25/10/03	413	434	413	424	+11	+2.66	45,000	-
[6325]	25/10/02	418	420	413	413	-1	-0.24	22,600	-
[6325]	25/10/01	423	426	414	414	-9	-2.13	38,000	-
[6325]	25/09/30	429	430	421	423	-5	-1.17	34,900	-
[6325]	25/09/29	440	443	428	428	-19	-4.25	85,600	-
[6325]	25/09/26	458	459	446	447	-11	-2.40	159,900	-
[6325]	25/09/25	457	464	456	458	+2	+0.44	35,200	-
[6325]	25/09/24	465	465	454	456	-8	-1.72	40,500	-
[6325]	25/09/22	467	473	464	464	-1	-0.22	30,500	-
[6325]	25/09/19	475	475	460	465	-6	-1.27	35,100	-
[6325]	25/09/18	463	477	462	471	+10	+2.17	60,200	-
[6325]	25/09/17	458	461	452	461	+3	+0.66	21,800	-
[6325]	25/09/16	462	462	454	458	-2	-0.43	25,200	-
[6325]	25/09/12	455	461	451	460	+7	+1.55	19,300	-
[6325]	25/09/11	451	460	451	453	+2	+0.44	24,400	-
[6325]	25/09/10	458	464	451	451	-4	-0.88	22,000	-
[6325]	25/09/09	465	471	455	455	-9	-1.94	36,000	-
[6325]	25/09/08	465	478	459	464	-1	-0.22	59,700	-
[6325]	25/09/05	453	467	450	465	+26	+5.92	49,600	-