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
[6334]	26/10/29	481	481	480	481	0	+0.00	1,000	5,179,747,840
[6334]	26/10/28	490	490	480	481	-3.0	-0.62	5,200	5,179,747,840
[6334]	26/10/27	486	490	484	484	-2.0	-0.41	2,000	5,212,053,504
[6334]	26/10/26	483	486	478	486	+6.0	+1.25	2,900	5,233,591,296
[6334]	26/10/23	491	491	480	480	-3.0	-0.62	1,400	5,168,978,944
[6334]	26/10/22	－	－	－	483	－	－	0	-
[6334]	26/10/21	488	488	479	483	-10.0	-2.03	4,700	5,201,285,120
[6334]	26/10/20	485	493	476	493	+7.0	+1.44	1,200	5,308,972,032
[6334]	26/10/19	475	493	475	486	-5.0	-1.02	3,400	5,233,591,296
[6334]	26/10/16	487	491	465	491	-3.0	-0.61	4,500	5,287,434,752
[6334]	26/10/15	496	496	484	494	-7.0	-1.40	3,000	5,319,740,928
[6334]	26/10/14	496	501	496	501	+11.0	+2.24	5,300	5,395,121,664
[6334]	26/10/13	476	499	476	490	+6.0	+1.24	15,900	5,276,665,856
[6334]	26/10/09	475	484	475	484	+8.0	+1.68	3,000	5,212,053,504
[6334]	26/10/08	481	481	471	476	-9.0	-1.86	2,700	5,125,903,872
[6334]	26/10/07	485	485	481	485	-8.0	-1.62	1,200	5,222,822,400
[6334]	26/10/06	494	494	493	493	-4.0	-0.80	4,500	5,308,972,032
[6334]	26/10/05	500	500	480	497	+2.0	+0.40	3,600	5,352,047,104
[6334]	26/10/02	480	495	480	495	+7.0	+1.43	1,000	5,330,509,312
[6334]	26/10/01	488	488	488	488	+8.0	+1.67	100	5,255,128,576
[6334]	26/09/30	479	480	479	480	+9.0	+1.91	1,600	5,168,978,944
[6334]	26/09/29	473	473	471	471	-10.0	-2.08	600	5,072,060,416
[6334]	26/09/28	483	486	480	481	+11.0	+2.34	4,400	5,179,747,840
[6334]	26/09/25	477	477	470	470	0	+0.00	1,600	5,061,292,032
[6334]	26/09/24	470	477	470	470	+4.0	+0.86	1,500	5,061,292,032
[6334]	26/09/18	465	473	465	466	+1.0	+0.22	3,000	5,018,216,960
[6334]	26/09/17	473	476	463	465	-12.0	-2.52	6,900	5,007,448,064
[6334]	26/09/16	480	480	476	477	-4.0	-0.83	1,200	5,136,672,768
[6334]	26/09/15	492	492	481	481	-7.0	-1.43	400	5,179,747,840
[6334]	26/09/14	482	496	482	488	-12.0	-2.40	1,600	5,255,128,576
[6334]	26/09/11	480	500	477	500	+14.0	+2.88	3,200	5,384,352,768
[6334]	26/09/10	494	496	480	486	-8.0	-1.62	3,600	5,233,591,296
[6334]	26/09/09	494	494	494	494	-2.0	-0.40	1,600	5,319,740,928
[6334]	26/09/08	500	502	494	496	-2.0	-0.40	4,000	5,341,278,208
[6334]	26/09/07	499	499	493	498	+7.0	+1.43	1,600	5,362,815,488
[6334]	26/09/04	490	498	480	491	-3.0	-0.61	6,200	5,287,434,752
[6334]	26/09/03	503	503	489	494	-6.0	-1.20	8,200	5,319,740,928
[6334]	26/09/02	500	503	497	500	-1.0	-0.20	5,200	5,384,352,768
[6334]	26/09/01	499	507	498	501	+1.0	+0.20	9,300	5,395,121,664
[6334]	26/08/31	498	505	498	500	0	+0.00	1,500	5,384,352,768
[6334]	26/08/28	500	504	494	500	-20.0	-3.85	20,300	5,384,352,768
[6334]	26/08/27	501	520	499	520	+20.0	+4.00	16,100	5,599,727,104
[6334]	26/08/26	494	506	494	500	+6.0	+1.21	15,000	5,384,352,768
[6334]	26/08/25	500	506	494	494	-1.0	-0.20	5,000	5,319,740,928
[6334]	26/08/24	494	506	494	495	-5.0	-1.00	1,600	5,330,509,312
[6334]	26/08/21	495	500	491	500	+2.0	+0.40	2,700	5,384,352,768
[6334]	26/08/20	500	507	498	498	-8.0	-1.58	800	5,362,815,488
[6334]	26/08/19	495	506	495	506	+9.0	+1.81	2,800	5,448,965,120
[6334]	26/08/18	494	499	483	497	+2.0	+0.40	5,200	5,352,047,104
[6334]	26/08/17	493	500	490	495	0	+0.00	7,500	5,330,509,312
[6334]	26/08/14	499	502	490	495	-6.0	-1.20	4,500	5,330,509,312
[6334]	26/08/13	509	509	495	501	-8.0	-1.57	1,900	5,395,121,664
[6334]	26/08/12	491	516	491	509	+16.0	+3.25	29,100	5,481,271,296
[6334]	26/08/10	485	509	485	493	-3.0	-0.60	12,300	5,308,972,032
[6334]	26/08/07	476	496	476	496	+21.0	+4.42	2,100	5,341,278,208
[6334]	26/08/06	481	490	475	475	-9.0	-1.86	1,900	5,115,135,488
[6334]	26/08/05	484	498	481	484	-6.0	-1.22	2,600	5,212,053,504
[6334]	26/08/04	507	507	486	490	-16.0	-3.16	3,900	5,276,665,856
[6334]	26/08/03	482	506	482	506	+24.0	+4.98	43,900	5,448,965,120
[6334]	26/07/31	490	490	482	482	-16.0	-3.21	2,000	5,190,516,224
[6334]	26/07/30	475	498	472	498	+17.0	+3.53	6,600	5,362,815,488
[6334]	26/07/29	480	481	478	481	+9.0	+1.91	4,700	5,179,747,840
[6334]	26/07/28	482	482	470	472	-7.0	-1.46	4,500	5,082,829,312
[6334]	26/07/27	461	479	461	479	+14.0	+3.01	4,800	5,158,210,048
[6334]	26/07/24	457	465	443	465	+3.0	+0.65	4,600	5,007,448,064
[6334]	26/07/23	465	465	455	462	-3.0	-0.65	5,200	4,975,142,400
[6334]	26/07/22	461	472	460	465	+3.0	+0.65	5,000	5,007,448,064
[6334]	26/07/21	467	469	459	462	-6.0	-1.28	2,300	4,975,142,400
[6334]	26/07/17	464	468	456	468	+3	+0.65	3,700	-
[6334]	26/07/16	464	474	460	465	-1	-0.21	4,700	-
[6334]	26/07/15	464	466	464	466	+2	+0.43	1,900	-
[6334]	26/07/14	462	475	462	464	+1	+0.22	1,600	-
[6334]	26/07/13	465	472	463	463	-9	-1.91	1,200	-
[6334]	26/07/10	478	478	470	472	-2	-0.42	2,400	-
[6334]	26/07/09	472	478	467	474	+6	+1.28	3,500	-
[6334]	26/07/08	472	480	468	468	-28	-5.65	6,800	-
[6334]	26/07/07	484	528	470	496	+14	+2.90	72,500	-
[6334]	26/07/06	471	482	471	482	+12	+2.55	2,600	-
[6334]	26/07/03	475	486	458	470	-4	-0.84	34,300	-
[6334]	26/07/02	470	474	458	474	+1	+0.21	6,900	-
[6334]	26/07/01	476	476	473	473	-1	-0.21	5,300	-
[6334]	26/06/30	454	474	451	474	+12	+2.60	5,900	-
[6334]	26/06/29	475	475	460	462	-4	-0.86	8,100	-
[6334]	26/06/26	470	470	460	466	+3	+0.65	5,500	-
[6334]	26/06/25	461	469	455	463	+3	+0.65	18,500	-
[6334]	26/06/24	450	460	444	460	+10	+2.22	11,700	-
[6334]	26/06/23	446	453	446	450	-2	-0.44	10,100	-
[6334]	26/06/22	444	452	432	452	+2	+0.44	4,800	-
[6334]	26/06/19	447	450	442	450	-1	-0.22	9,900	-
[6334]	26/06/18	455	455	447	451	+1	+0.22	3,800	-
[6334]	26/06/17	451	452	446	450	+2	+0.45	10,700	-
[6334]	26/06/16	449	453	445	448	-1	-0.22	1,500	-
[6334]	26/06/15	450	450	441	449	-1	-0.22	4,300	-
[6334]	26/06/12	450	451	442	450	0	0.00	5,800	-
[6334]	26/06/11	446	451	445	450	-1	-0.22	4,100	-
[6334]	26/06/10	450	451	432	451	0	0.00	5,600	-
[6334]	26/06/09	450	451	446	451	0	0.00	800	-
[6334]	26/06/08	435	456	435	451	0	0.00	3,900	-
[6334]	26/06/05	442	451	442	451	+1	+0.22	5,600	-
[6334]	26/06/04	454	455	446	450	0	0.00	6,600	-
[6334]	26/06/03	455	455	440	450	+2	+0.45	8,000	-
[6334]	26/06/02	442	449	437	448	-1	-0.22	9,200	-
[6334]	26/06/01	440	449	435	449	+4	+0.90	5,200	-
[6334]	26/05/29	458	458	445	445	-12	-2.63	2,000	-
[6334]	26/05/28	452	458	449	457	+7	+1.56	14,100	-
[6334]	26/05/27	452	453	450	450	0	0.00	16,400	-
[6334]	26/05/26	448	456	441	450	+10	+2.27	25,200	-
[6334]	26/05/25	437	440	432	440	+6	+1.38	22,600	-
[6334]	26/05/22	434	435	425	434	0	+0.00	17,300	-
[6334]	26/05/21	412	440	408	434	+23.0	+5.60	31,000	-
[6334]	26/05/20	407	411	401	411	+5.0	+1.23	7,700	-
[6334]	26/05/19	403	414	403	406	-4.0	-0.98	7,300	-
[6334]	26/05/18	395	411	395	410	+8.0	+1.99	14,600	-
[6334]	26/05/15	404	404	396	402	-1.0	-0.25	2,200	-
[6334]	26/05/14	396	403	396	403	+2.0	+0.50	5,900	-
[6334]	26/05/13	－	－	－	401	－	－	0	-
[6334]	26/05/12	401	401	401	401	-3.0	-0.74	100	-
[6334]	26/05/11	399	404	399	404	+2.0	+0.50	4,100	-
[6334]	26/05/08	399	402	395	402	+2.0	+0.50	2,700	-
[6334]	26/05/07	401	401	395	400	0	+0.00	2,800	-
[6334]	26/05/01	402	402	400	400	0	+0.00	900	-
[6334]	26/04/30	400	402	395	400	-4.0	-0.99	2,900	-
[6334]	26/04/28	411	411	403	404	-3.0	-0.74	4,900	-
[6334]	26/04/27	401	408	400	407	+7	+1.75	10,300	-
[6334]	26/04/24	401	403	400	400	0	0.00	2,900	-
[6334]	26/04/23	406	406	400	400	-3	-0.74	1,500	-
[6334]	26/04/22	404	404	401	403	0	0.00	3,900	-
[6334]	26/04/21	398	403	398	403	0	0.00	5,300	-
[6334]	26/04/20	400	403	398	403	-1	-0.25	3,900	-
[6334]	26/04/17	402	411	402	404	+2	+0.50	4,500	-
[6334]	26/04/16	401	403	401	402	+1	+0.25	3,800	-
[6334]	26/04/15	401	405	401	401	-1	-0.25	2,700	-
[6334]	26/04/14	403	404	400	402	-3	-0.74	1,900	-
[6334]	26/04/13	406	406	403	405	+4	+1.00	1,900	-
[6334]	26/04/10	400	407	400	401	-1	-0.25	6,200	-
[6334]	26/04/09	400	405	400	402	+2	+0.50	700	-
[6334]	26/04/08	402	403	400	400	+3	+0.76	1,400	-
[6334]	26/04/07	399	405	395	397	-3	-0.75	5,800	-
[6334]	26/04/06	399	400	391	400	-1	-0.25	1,000	-
[6334]	26/04/03	400	404	395	401	+1	+0.25	3,100	-
[6334]	26/04/02	400	401	397	400	-2	-0.50	1,700	-
[6334]	26/04/01	392	402	392	402	+2	+0.50	2,200	-
[6334]	26/03/31	407	407	400	400	-7	-1.72	1,500	-
[6334]	26/03/30	402	407	393	407	+7	+1.75	4,100	-
[6334]	26/03/27	412	412	400	400	-4	-0.99	4,000	-
[6334]	26/03/26	400	404	393	404	+4	+1.00	4,600	-
[6334]	26/03/25	398	408	394	400	0	0.00	6,000	-
[6334]	26/03/24	400	400	395	400	0	0.00	5,500	-
[6334]	26/03/23	392	400	383	400	0	0.00	3,700	-
[6334]	26/03/19	400	404	395	400	0	0.00	6,300	-
[6334]	26/03/18	404	405	390	400	-2	-0.50	4,000	-
[6334]	26/03/17	401	402	391	402	+1	+0.25	22,300	-
[6334]	26/03/16	397	401	397	401	+1	+0.25	1,900	-
[6334]	26/03/13	400	401	400	400	-3	-0.74	800	-
[6334]	26/03/12	400	403	395	403	-1	-0.25	16,400	-
[6334]	26/03/11	402	407	402	404	+3	+0.75	700	-
[6334]	26/03/10	416	416	401	401	+1	+0.25	3,900	-
[6334]	26/03/09	400	401	380	400	-5	-1.23	8,600	-
[6334]	26/03/06	395	406	395	405	+9	+2.27	2,700	-
[6334]	26/03/05	400	400	396	396	+1	+0.25	2,300	-
[6334]	26/03/04	393	400	378	395	-5	-1.25	12,600	-
[6334]	26/03/03	408	408	395	400	-13	-3.15	16,200	-
[6334]	26/03/02	403	415	400	413	+2	+0.49	19,200	-
[6334]	26/02/27	412	414	410	411	+5	+1.23	10,100	-
[6334]	26/02/26	402	406	401	406	+4	+1.00	1,900	-
[6334]	26/02/25	402	405	400	402	0	0.00	1,800	-
[6334]	26/02/24	397	403	392	402	+2	+0.50	15,200	-
[6334]	26/02/20	418	418	379	400	-18	-4.31	45,400	-
[6334]	26/02/19	419	429	413	418	-2	-0.48	3,000	-
[6334]	26/02/18	410	424	410	420	+16	+3.96	17,300	-
[6334]	26/02/17	403	407	400	404	+2	+0.50	6,200	-
[6334]	26/02/16	400	403	400	402	0	0.00	2,700	-
[6334]	26/02/13	389	404	380	402	-19	-4.51	48,800	-
[6334]	26/02/12	426	440	411	421	-4	-0.94	54,900	-
[6334]	26/02/10	420	429	416	425	+10	+2.41	21,700	-
[6334]	26/02/09	418	423	412	415	-3	-0.72	10,100	-
[6334]	26/02/06	422	422	416	418	-6	-1.42	4,200	-
[6334]	26/02/05	428	428	422	424	+2	+0.47	1,900	-
[6334]	26/02/04	425	427	422	422	-1	-0.24	5,500	-
[6334]	26/02/03	423	430	422	423	0	0.00	14,500	-
[6334]	26/02/02	422	426	416	423	+5	+1.20	8,600	-
[6334]	26/01/30	421	422	410	418	-6	-1.42	4,500	-
[6334]	26/01/29	421	424	419	424	-2	-0.47	3,500	-
[6334]	26/01/28	427	433	422	426	+5	+1.19	41,400	-
[6334]	26/01/27	405	421	405	421	+18	+4.47	25,700	-
[6334]	26/01/26	402	408	401	403	+1	+0.25	5,300	-
[6334]	26/01/23	403	406	400	402	-2	-0.50	3,900	-
[6334]	26/01/22	414	419	400	404	-13	-3.12	15,200	-
[6334]	26/01/21	421	421	412	417	-5	-1.18	3,000	-
[6334]	26/01/20	414	426	414	422	0	0.00	19,200	-
[6334]	26/01/19	409	426	404	422	+21	+5.24	72,500	-
[6334]	26/01/16	411	414	398	401	-8	-1.96	19,700	-
[6334]	26/01/15	402	410	399	409	+9	+2.25	26,500	-
[6334]	26/01/14	383	405	382	400	+17	+4.44	152,300	-
[6334]	26/01/13	378	383	375	383	+8	+2.13	14,600	-
[6334]	26/01/09	370	375	365	375	+5	+1.35	13,400	-
[6334]	26/01/08	374	374	366	370	-4	-1.07	9,400	-
[6334]	26/01/07	369	374	365	374	+4	+1.08	15,300	-
[6334]	26/01/06	361	371	361	370	+8	+2.21	12,500	-
[6334]	26/01/05	363	364	357	362	+7	+1.97	5,500	-
[6334]	25/12/30	351	368	336	355	+1	+0.28	17,500	-
[6334]	25/12/29	348	354	345	354	+10	+2.91	10,200	-
[6334]	25/12/26	339	344	334	344	+13	+3.93	19,700	-
[6334]	25/12/25	328	340	325	331	+4	+1.22	14,100	-
[6334]	25/12/24	324	327	324	327	0	0.00	10,400	-
[6334]	25/12/23	323	328	323	327	+6	+1.87	6,500	-
[6334]	25/12/22	316	322	313	321	-2	-0.62	15,300	-
[6334]	25/12/19	327	330	317	323	-7	-2.12	17,100	-
[6334]	25/12/18	337	337	328	330	-15	-4.35	9,200	-
[6334]	25/12/17	346	346	343	345	0	0.00	1,900	-
[6334]	25/12/16	346	346	342	345	-1	-0.29	1,200	-
[6334]	25/12/15	341	346	340	346	+5	+1.47	5,800	-
[6334]	25/12/12	347	347	335	341	0	0.00	8,400	-
[6334]	25/12/11	344	344	339	341	-5	-1.45	1,800	-
[6334]	25/12/10	349	350	335	346	-4	-1.14	9,700	-
[6334]	25/12/09	352	352	350	350	-2	-0.57	6,600	-
[6334]	25/12/08	356	356	350	352	-3	-0.85	2,700	-
[6334]	25/12/05	351	355	351	355	+2	+0.57	1,000	-
[6334]	25/12/04	349	357	349	353	+1	+0.28	9,100	-
[6334]	25/12/03	355	360	352	352	-8	-2.22	6,600	-
[6334]	25/12/02	360	360	351	360	0	0.00	2,900	-
[6334]	25/12/01	362	363	360	360	-9	-2.44	4,600	-
[6334]	25/11/28	377	377	356	369	0	0.00	20,700	-
[6334]	25/11/27	370	370	368	369	+3	+0.82	3,600	-
[6334]	25/11/26	369	369	361	366	-3	-0.81	4,300	-
[6334]	25/11/25	373	373	354	369	+1	+0.27	8,500	-
[6334]	25/11/21	368	368	360	368	0	0.00	2,700	-
[6334]	25/11/20	361	368	361	368	+1	+0.27	6,500	-
[6334]	25/11/19	355	370	352	367	+9	+2.51	13,400	-
[6334]	25/11/18	354	359	352	358	+3	+0.85	12,900	-
[6334]	25/11/17	338	355	335	355	+16	+4.72	10,400	-
[6334]	25/11/14	344	350	324	339	-21	-5.83	22,400	-
[6334]	25/11/13	373	373	356	360	-19	-5.01	21,400	-
[6334]	25/11/12	376	379	373	379	-2	-0.52	11,300	-
[6334]	25/11/11	379	382	379	381	0	0.00	2,800	-
[6334]	25/11/10	379	382	378	381	-3	-0.78	13,500	-
[6334]	25/11/07	383	384	377	384	+1	+0.26	11,000	-
[6334]	25/11/06	371	384	370	383	+13	+3.51	38,700	-
[6334]	25/11/05	371	371	360	370	-1	-0.27	16,700	-
[6334]	25/11/04	366	371	360	371	+7	+1.92	26,100	-
[6334]	25/10/31	359	366	358	364	+4	+1.11	14,000	-
[6334]	25/10/30	361	362	355	360	-1	-0.28	14,700	-
[6334]	25/10/29	366	366	344	361	-5	-1.37	21,600	-
[6334]	25/10/28	369	369	365	366	-1	-0.27	18,800	-
[6334]	25/10/27	358	367	357	367	+9	+2.51	53,900	-
[6334]	25/10/24	352	359	346	358	+7	+1.99	18,000	-
[6334]	25/10/23	340	352	340	351	+9	+2.63	21,200	-
[6334]	25/10/22	338	344	338	342	-1	-0.29	26,500	-
[6334]	25/10/21	344	344	340	343	0	0.00	14,200	-
[6334]	25/10/20	341	343	334	343	+5	+1.48	20,200	-
[6334]	25/10/17	340	346	337	338	+2	+0.60	41,700	-
[6334]	25/10/16	324	337	324	336	+7	+2.13	31,700	-
[6334]	25/10/15	325	329	325	329	+4	+1.23	9,200	-
[6334]	25/10/14	328	328	323	325	-9	-2.69	13,500	-
[6334]	25/10/10	329	334	328	334	+6	+1.83	11,600	-
[6334]	25/10/09	328	330	325	328	-1	-0.30	14,800	-
[6334]	25/10/08	328	335	328	329	0	0.00	45,700	-
[6334]	25/10/07	326	331	325	329	-2	-0.60	34,600	-
[6334]	25/10/06	311	332	311	331	+21	+6.77	45,500	-
[6334]	25/10/03	302	311	301	310	+8	+2.65	10,900	-
[6334]	25/10/02	304	305	302	302	-5	-1.63	17,400	-
[6334]	25/10/01	311	313	307	307	-7	-2.23	19,000	-
[6334]	25/09/30	314	316	311	314	0	0.00	12,500	-
[6334]	25/09/29	324	324	312	314	-6	-1.88	22,200	-
[6334]	25/09/26	319	321	316	320	+4	+1.27	19,400	-
[6334]	25/09/25	319	319	316	316	-3	-0.94	20,200	-
[6334]	25/09/24	320	320	316	319	-1	-0.31	13,200	-
[6334]	25/09/22	325	325	316	320	+2	+0.63	51,300	-
[6334]	25/09/19	329	329	315	318	-14	-4.22	74,000	-
[6334]	25/09/18	337	337	322	332	-5	-1.48	111,900	-
[6334]	25/09/17	331	337	318	337	-11	-3.16	225,300	-
[6334]	25/09/16	381	381	341	348	+47	+15.61	1,357,300	-
[6334]	25/09/12	300	302	299	301	+1	+0.33	7,100	-
[6334]	25/09/11	305	305	300	300	-3	-0.99	9,400	-
[6334]	25/09/10	307	307	303	303	-2	-0.66	2,500	-
[6334]	25/09/09	302	305	302	305	+2	+0.66	2,500	-
[6334]	25/09/08	302	305	302	303	+2	+0.66	1,700	-
[6334]	25/09/05	300	304	300	301	0	0.00	3,200	-