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
[6335]	26/10/29	531	538	531	533	-8.0	-1.48	6,600	4,221,209,600
[6335]	26/10/28	548	549	541	541	-4.0	-0.73	2,900	4,284,567,552
[6335]	26/10/27	549	550	545	545	-3.0	-0.55	3,400	4,316,246,528
[6335]	26/10/26	539	548	529	548	+6.0	+1.11	12,900	4,340,005,376
[6335]	26/10/23	540	542	525	542	+11.0	+2.07	22,600	4,292,487,168
[6335]	26/10/22	538	541	531	531	+3.0	+0.57	3,800	4,205,370,368
[6335]	26/10/21	527	541	527	528	+1.0	+0.19	7,300	4,181,611,008
[6335]	26/10/20	543	543	527	527	-13.0	-2.41	16,800	4,173,691,392
[6335]	26/10/19	530	544	526	540	0	+0.00	8,100	4,276,647,680
[6335]	26/10/16	549	549	534	540	-4.0	-0.74	5,200	4,276,647,680
[6335]	26/10/15	560	560	526	544	-7.0	-1.27	49,200	4,308,326,400
[6335]	26/10/14	562	564	551	551	-13.0	-2.30	21,200	4,363,764,736
[6335]	26/10/13	570	570	559	564	-2.0	-0.35	8,200	4,466,720,768
[6335]	26/10/09	564	575	563	566	+4.0	+0.71	4,500	4,482,560,512
[6335]	26/10/08	585	585	561	562	-13.0	-2.26	39,500	4,450,881,536
[6335]	26/10/07	583	583	575	575	0	+0.00	4,100	4,553,838,080
[6335]	26/10/06	582	582	575	575	0	+0.00	4,400	4,553,838,080
[6335]	26/10/05	580	590	575	575	-5.0	-0.86	26,100	4,553,838,080
[6335]	26/10/02	592	595	580	580	-2.0	-0.34	12,300	4,593,436,672
[6335]	26/10/01	591	591	582	582	-9.0	-1.52	6,700	4,609,275,904
[6335]	26/09/30	581	591	580	591	+10.0	+1.72	6,800	4,680,553,472
[6335]	26/09/29	582	587	581	581	-8.0	-1.36	3,800	4,601,356,288
[6335]	26/09/28	591	591	583	589	+7.0	+1.20	9,100	4,664,713,728
[6335]	26/09/25	585	587	581	582	-2.0	-0.34	11,200	4,609,275,904
[6335]	26/09/24	585	590	582	584	+4.0	+0.69	8,500	4,625,115,136
[6335]	26/09/18	587	590	580	580	-7.0	-1.19	4,800	4,593,436,672
[6335]	26/09/17	590	592	586	587	+2.0	+0.34	5,400	4,648,874,496
[6335]	26/09/16	590	590	584	585	-9.0	-1.52	2,800	4,633,035,264
[6335]	26/09/15	577	598	575	594	+16.0	+2.77	23,000	4,704,312,320
[6335]	26/09/14	577	580	566	578	0	+0.00	24,200	4,577,596,928
[6335]	26/09/11	581	596	576	578	-7.0	-1.20	56,200	4,577,596,928
[6335]	26/09/10	588	589	582	585	-4.0	-0.68	8,200	4,633,035,264
[6335]	26/09/09	598	598	588	589	-4.0	-0.67	8,200	4,664,713,728
[6335]	26/09/08	599	605	591	593	-6.0	-1.00	16,500	4,696,392,704
[6335]	26/09/07	605	609	598	599	-1.0	-0.17	23,100	4,743,910,912
[6335]	26/09/04	598	606	598	600	+2.0	+0.33	27,000	4,751,831,040
[6335]	26/09/03	584	600	580	598	+23.0	+4.00	37,200	4,735,991,296
[6335]	26/09/02	583	584	560	575	-7.0	-1.20	85,800	4,553,925,120
[6335]	26/09/01	600	600	582	582	-12.0	-2.02	37,000	4,609,364,480
[6335]	26/08/31	598	601	593	594	-4.0	-0.67	18,400	4,704,402,944
[6335]	26/08/28	597	607	591	598	+4.0	+0.67	43,100	4,736,082,432
[6335]	26/08/27	592	599	591	594	+5.0	+0.85	15,500	4,704,402,944
[6335]	26/08/26	591	596	583	589	-2.0	-0.34	27,700	4,664,803,328
[6335]	26/08/25	585	592	581	591	+3.0	+0.51	10,700	4,680,643,072
[6335]	26/08/24	583	598	581	588	+5.0	+0.86	28,200	4,656,883,712
[6335]	26/08/21	585	589	578	583	-5.0	-0.85	19,100	4,617,284,096
[6335]	26/08/20	565	588	565	588	+23.0	+4.07	39,200	4,656,883,712
[6335]	26/08/19	586	587	560	565	-27.0	-4.56	86,700	4,474,726,400
[6335]	26/08/18	599	607	583	592	-6.0	-1.00	53,700	4,688,563,200
[6335]	26/08/17	594	603	585	598	+11.0	+1.87	71,600	4,736,082,432
[6335]	26/08/14	589	597	577	587	-9.0	-1.51	117,700	4,648,963,584
[6335]	26/08/13	598	609	596	596	-100.0	-14.37	378,300	4,720,242,688
[6335]	26/08/12	712	727	691	696	-10.0	-1.42	43,200	5,512,229,376
[6335]	26/08/10	732	735	700	706	-11.0	-1.53	23,900	5,591,428,096
[6335]	26/08/07	736	738	704	717	+7.0	+0.99	30,600	5,678,546,944
[6335]	26/08/06	721	721	701	710	-11.0	-1.53	13,700	5,623,107,584
[6335]	26/08/05	728	739	721	721	0	+0.00	10,000	5,710,226,432
[6335]	26/08/04	711	721	706	721	+6.0	+0.84	8,700	5,710,226,432
[6335]	26/08/03	728	728	682	715	-1.0	-0.14	15,900	5,662,707,200
[6335]	26/07/31	670	723	665	716	+40.0	+5.92	26,700	5,670,626,816
[6335]	26/07/30	657	691	657	676	+21.0	+3.21	19,900	5,353,831,936
[6335]	26/07/29	697	697	637	655	-32.0	-4.66	31,900	5,187,514,880
[6335]	26/07/28	717	717	675	687	-43.0	-5.89	32,200	5,440,950,784
[6335]	26/07/27	680	730	680	730	+61.0	+9.12	42,900	5,781,505,024
[6335]	26/07/24	685	685	655	669	-11.0	-1.62	21,500	5,298,393,088
[6335]	26/07/23	695	695	676	680	-10.0	-1.45	9,400	5,385,511,424
[6335]	26/07/22	693	706	688	690	0	+0.00	13,500	5,464,710,144
[6335]	26/07/21	691	693	655	690	+9.0	+1.32	35,500	5,464,710,144
[6335]	26/07/17	721	729	667	681	-55	-7.47	71,100	-
[6335]	26/07/16	770	773	730	736	-29	-3.79	19,000	-
[6335]	26/07/15	744	765	740	765	+13	+1.73	20,200	-
[6335]	26/07/14	726	752	710	752	+23	+3.16	57,800	-
[6335]	26/07/13	751	763	717	729	-33	-4.33	65,900	-
[6335]	26/07/10	747	800	735	762	+26	+3.53	139,900	-
[6335]	26/07/09	770	771	708	736	-26	-3.41	97,700	-
[6335]	26/07/08	709	763	684	762	+63	+9.01	190,600	-
[6335]	26/07/07	653	720	653	699	+56	+8.71	162,800	-
[6335]	26/07/06	650	664	640	643	-7	-1.08	16,900	-
[6335]	26/07/03	651	665	647	650	-6	-0.91	20,900	-
[6335]	26/07/02	694	694	655	656	-42	-6.02	36,800	-
[6335]	26/07/01	670	700	658	698	+25	+3.71	53,400	-
[6335]	26/06/30	670	685	655	673	-7	-1.03	39,400	-
[6335]	26/06/29	673	685	635	680	-3	-0.44	73,100	-
[6335]	26/06/26	671	683	601	683	+52	+8.24	220,300	-
[6335]	26/06/25	541	631	541	631	+100	+18.83	189,700	-
[6335]	26/06/24	532	544	523	531	-7	-1.30	15,700	-
[6335]	26/06/23	516	540	516	538	+12	+2.28	51,200	-
[6335]	26/06/22	540	559	521	526	-21	-3.84	92,200	-
[6335]	26/06/19	550	567	543	547	-4	-0.73	38,400	-
[6335]	26/06/18	576	576	542	551	-5	-0.90	28,000	-
[6335]	26/06/17	529	586	529	556	+21	+3.93	75,800	-
[6335]	26/06/16	550	550	522	535	-5	-0.93	15,600	-
[6335]	26/06/15	517	540	517	540	+23	+4.45	28,000	-
[6335]	26/06/12	510	520	507	517	+8	+1.57	16,600	-
[6335]	26/06/11	520	525	509	509	-22	-4.14	38,000	-
[6335]	26/06/10	567	567	526	531	-33	-5.85	49,700	-
[6335]	26/06/09	592	592	547	564	-26	-4.41	53,700	-
[6335]	26/06/08	576	590	565	590	-5	-0.84	38,100	-
[6335]	26/06/05	592	602	579	595	-5	-0.83	22,500	-
[6335]	26/06/04	595	617	593	600	+5	+0.84	24,500	-
[6335]	26/06/03	610	614	592	595	-25	-4.03	36,400	-
[6335]	26/06/02	675	675	602	620	-61	-8.96	81,800	-
[6335]	26/06/01	643	691	643	681	+38	+5.91	64,300	-
[6335]	26/05/29	664	664	642	643	-30	-4.46	45,900	-
[6335]	26/05/28	699	699	658	673	-26	-3.72	71,300	-
[6335]	26/05/27	707	729	675	699	+2	+0.29	113,700	-
[6335]	26/05/26	657	701	653	697	+50	+7.73	109,300	-
[6335]	26/05/25	643	668	633	647	+8	+1.25	85,000	-
[6335]	26/05/22	615	639	606	639	+42.0	+7.04	101,700	-
[6335]	26/05/21	581	625	581	597	+25.0	+4.37	187,200	-
[6335]	26/05/20	560	572	551	572	+10.0	+1.78	24,700	-
[6335]	26/05/19	566	580	562	562	-10.0	-1.75	27,700	-
[6335]	26/05/18	545	577	543	572	+29.0	+5.34	70,700	-
[6335]	26/05/15	532	550	532	543	+8.0	+1.50	26,400	-
[6335]	26/05/14	544	553	531	535	-19.0	-3.43	28,400	-
[6335]	26/05/13	570	571	542	554	+34.0	+6.54	165,300	-
[6335]	26/05/12	548	550	509	520	-18.0	-3.35	58,200	-
[6335]	26/05/11	503	538	503	538	+33.0	+6.53	55,900	-
[6335]	26/05/08	497	507	497	505	-2.0	-0.39	14,400	-
[6335]	26/05/07	488	509	485	507	+35.0	+7.42	42,000	-
[6335]	26/05/01	473	475	469	472	+3.0	+0.64	4,000	-
[6335]	26/04/30	476	477	469	469	-4.0	-0.85	12,300	-
[6335]	26/04/28	475	477	473	473	+1.0	+0.21	6,000	-
[6335]	26/04/27	492	497	472	472	-12	-2.48	33,200	-
[6335]	26/04/24	497	497	483	484	-13	-2.62	6,800	-
[6335]	26/04/23	502	502	489	497	-2	-0.40	28,600	-
[6335]	26/04/22	489	500	488	499	+10	+2.04	26,400	-
[6335]	26/04/21	487	489	484	489	+2	+0.41	5,300	-
[6335]	26/04/20	481	490	481	487	+2	+0.41	9,400	-
[6335]	26/04/17	493	494	485	485	-1	-0.21	7,300	-
[6335]	26/04/16	489	494	484	486	+1	+0.21	17,900	-
[6335]	26/04/15	488	490	481	485	-1	-0.21	8,100	-
[6335]	26/04/14	489	490	480	486	+3	+0.62	16,100	-
[6335]	26/04/13	487	487	478	483	-4	-0.82	11,100	-
[6335]	26/04/10	493	493	485	487	-2	-0.41	20,400	-
[6335]	26/04/09	496	496	489	489	-3	-0.61	10,200	-
[6335]	26/04/08	493	501	489	492	-1	-0.20	26,200	-
[6335]	26/04/07	481	493	477	493	+12	+2.49	19,900	-
[6335]	26/04/06	473	492	473	481	+3	+0.63	15,700	-
[6335]	26/04/03	477	484	471	478	+2	+0.42	14,400	-
[6335]	26/04/02	489	494	470	476	-10	-2.06	26,200	-
[6335]	26/04/01	475	491	475	486	+7	+1.46	19,500	-
[6335]	26/03/31	489	489	466	479	-11	-2.24	23,800	-
[6335]	26/03/30	499	499	478	490	-12	-2.39	66,600	-
[6335]	26/03/27	501	512	495	502	0	0.00	34,700	-
[6335]	26/03/26	530	530	498	502	-23	-4.38	39,800	-
[6335]	26/03/25	508	528	504	525	+27	+5.42	56,600	-
[6335]	26/03/24	520	525	495	498	-24	-4.60	104,500	-
[6335]	26/03/23	529	529	505	522	-10	-1.88	130,900	-
[6335]	26/03/19	601	601	532	532	+31	+6.19	1,165,500	-
[6335]	26/03/18	491	507	491	501	+8	+1.62	21,000	-
[6335]	26/03/17	520	520	490	493	-25	-4.83	27,100	-
[6335]	26/03/16	507	518	490	518	+11	+2.17	35,900	-
[6335]	26/03/13	492	507	491	507	+8	+1.60	12,200	-
[6335]	26/03/12	497	508	497	499	-7	-1.38	11,100	-
[6335]	26/03/11	514	525	502	506	-5	-0.98	23,200	-
[6335]	26/03/10	500	517	499	511	+11	+2.20	12,500	-
[6335]	26/03/09	525	525	487	500	-27	-5.12	51,900	-
[6335]	26/03/06	518	531	505	527	+2	+0.38	23,300	-
[6335]	26/03/05	518	543	513	525	+16	+3.14	24,700	-
[6335]	26/03/04	512	516	480	509	-17	-3.23	91,800	-
[6335]	26/03/03	542	549	523	526	-16	-2.95	31,200	-
[6335]	26/03/02	542	565	534	542	-4	-0.73	123,700	-
[6335]	26/02/27	545	550	542	546	-2	-0.36	15,300	-
[6335]	26/02/26	558	558	541	548	-3	-0.54	46,000	-
[6335]	26/02/25	529	555	529	551	+31	+5.96	70,300	-
[6335]	26/02/24	525	532	517	520	+5	+0.97	15,400	-
[6335]	26/02/20	521	521	510	515	-6	-1.15	5,000	-
[6335]	26/02/19	540	542	520	521	-17	-3.16	17,400	-
[6335]	26/02/18	521	540	521	538	+15	+2.87	20,700	-
[6335]	26/02/17	523	529	517	523	-2	-0.38	10,000	-
[6335]	26/02/16	490	525	487	525	+29	+5.85	36,900	-
[6335]	26/02/13	510	514	486	496	-24	-4.62	37,400	-
[6335]	26/02/12	531	536	520	520	-2	-0.38	23,200	-
[6335]	26/02/10	525	548	519	522	-5	-0.95	25,000	-
[6335]	26/02/09	530	549	514	527	+4	+0.76	117,700	-
[6335]	26/02/06	500	523	495	523	+17	+3.36	19,500	-
[6335]	26/02/05	516	516	503	506	-11	-2.13	5,800	-
[6335]	26/02/04	519	520	503	517	+8	+1.57	14,600	-
[6335]	26/02/03	509	514	490	509	+3	+0.59	31,400	-
[6335]	26/02/02	492	507	485	506	+22	+4.55	26,500	-
[6335]	26/01/30	497	498	480	484	-15	-3.01	37,000	-
[6335]	26/01/29	493	503	493	499	+4	+0.81	7,700	-
[6335]	26/01/28	503	503	495	495	-12	-2.37	10,100	-
[6335]	26/01/27	511	521	505	507	-7	-1.36	9,800	-
[6335]	26/01/26	536	536	508	514	-15	-2.84	18,600	-
[6335]	26/01/23	550	566	529	529	+8	+1.54	75,300	-
[6335]	26/01/22	507	523	507	521	+5	+0.97	8,200	-
[6335]	26/01/21	522	522	498	516	-4	-0.77	29,400	-
[6335]	26/01/20	532	532	517	520	-5	-0.95	7,500	-
[6335]	26/01/19	534	534	525	525	-7	-1.32	9,000	-
[6335]	26/01/16	520	533	516	532	+12	+2.31	21,800	-
[6335]	26/01/15	519	538	519	520	-4	-0.76	25,500	-
[6335]	26/01/14	525	545	524	524	-4	-0.76	28,700	-
[6335]	26/01/13	554	555	528	528	-16	-2.94	82,700	-
[6335]	26/01/09	566	566	538	544	-2	-0.37	59,700	-
[6335]	26/01/08	530	550	529	546	+27	+5.20	69,400	-
[6335]	26/01/07	497	528	497	519	+29	+5.92	54,100	-
[6335]	26/01/06	497	504	490	490	-13	-2.58	19,600	-
[6335]	26/01/05	464	505	464	503	+39	+8.41	60,400	-
[6335]	25/12/30	455	467	455	464	+6	+1.31	9,400	-
[6335]	25/12/29	460	460	454	458	+1	+0.22	13,300	-
[6335]	25/12/26	472	472	453	457	-10	-2.14	32,300	-
[6335]	25/12/25	474	474	462	467	-7	-1.48	12,000	-
[6335]	25/12/24	476	480	465	474	+5	+1.07	25,300	-
[6335]	25/12/23	458	472	456	469	+11	+2.40	33,700	-
[6335]	25/12/22	454	458	449	458	+7	+1.55	41,400	-
[6335]	25/12/19	449	453	446	451	+1	+0.22	13,200	-
[6335]	25/12/18	452	458	449	450	-1	-0.22	10,100	-
[6335]	25/12/17	464	464	451	451	-6	-1.31	6,500	-
[6335]	25/12/16	456	459	451	457	+1	+0.22	21,600	-
[6335]	25/12/15	456	466	456	456	-5	-1.08	14,800	-
[6335]	25/12/12	455	468	455	461	+1	+0.22	9,300	-
[6335]	25/12/11	480	480	458	460	-19	-3.97	20,100	-
[6335]	25/12/10	484	490	475	479	-5	-1.03	12,100	-
[6335]	25/12/09	494	497	481	484	-9	-1.83	12,100	-
[6335]	25/12/08	485	497	472	493	+9	+1.86	26,200	-
[6335]	25/12/05	486	486	470	484	+6	+1.26	31,700	-
[6335]	25/12/04	459	478	454	478	+18	+3.91	35,100	-
[6335]	25/12/03	473	473	455	460	-19	-3.97	39,700	-
[6335]	25/12/02	490	490	468	479	-3	-0.62	21,300	-
[6335]	25/12/01	509	514	482	482	-27	-5.30	31,500	-
[6335]	25/11/28	482	515	482	509	+23	+4.73	55,600	-
[6335]	25/11/27	475	491	472	486	+3	+0.62	43,500	-
[6335]	25/11/26	488	488	473	483	+3	+0.63	11,400	-
[6335]	25/11/25	490	490	475	480	-10	-2.04	12,900	-
[6335]	25/11/21	480	493	475	490	+2	+0.41	17,600	-
[6335]	25/11/20	504	510	488	488	-3	-0.61	39,900	-
[6335]	25/11/19	490	505	484	491	+2	+0.41	28,700	-
[6335]	25/11/18	505	505	484	489	-8	-1.61	24,300	-
[6335]	25/11/17	500	515	496	497	0	0.00	23,200	-
[6335]	25/11/14	510	510	493	497	-15	-2.93	19,800	-
[6335]	25/11/13	526	526	508	512	-10	-1.92	29,000	-
[6335]	25/11/12	523	528	512	522	+5	+0.97	31,900	-
[6335]	25/11/11	516	526	512	517	-8	-1.52	33,200	-
[6335]	25/11/10	514	536	514	525	+13	+2.54	31,300	-
[6335]	25/11/07	519	525	507	512	-13	-2.48	54,600	-
[6335]	25/11/06	531	534	520	525	-6	-1.13	32,800	-
[6335]	25/11/05	527	532	513	531	-6	-1.12	34,000	-
[6335]	25/11/04	557	559	537	537	-5	-0.92	57,100	-
[6335]	25/10/31	550	557	540	542	-1	-0.18	64,000	-
[6335]	25/10/30	536	552	517	543	-3	-0.55	73,500	-
[6335]	25/10/29	583	584	529	546	-21	-3.70	132,600	-
[6335]	25/10/28	592	597	554	567	-28	-4.71	193,900	-
[6335]	25/10/27	632	632	563	595	+32	+5.68	606,200	-
[6335]	25/10/24	563	563	563	563	+80	+16.56	38,900	-
[6335]	25/10/23	475	539	467	483	+8	+1.68	327,400	-
[6335]	25/10/22	476	478	465	475	+7	+1.50	12,500	-
[6335]	25/10/21	480	481	463	468	-4	-0.85	16,700	-
[6335]	25/10/20	456	475	456	472	+18	+3.96	21,900	-
[6335]	25/10/17	459	460	451	454	-7	-1.52	18,000	-
[6335]	25/10/16	465	473	460	461	-9	-1.91	19,100	-
[6335]	25/10/15	453	470	450	470	+15	+3.30	41,300	-
[6335]	25/10/14	468	477	448	455	-29	-5.99	69,600	-
[6335]	25/10/10	501	501	484	484	-19	-3.78	42,400	-
[6335]	25/10/09	503	515	501	503	0	0.00	26,200	-
[6335]	25/10/08	512	514	499	503	-12	-2.33	54,900	-
[6335]	25/10/07	505	531	498	515	+18	+3.62	112,100	-
[6335]	25/10/06	520	557	497	497	+2	+0.40	282,200	-
[6335]	25/10/03	500	507	485	495	-5	-1.00	33,100	-
[6335]	25/10/02	468	500	465	500	+30	+6.38	41,000	-
[6335]	25/10/01	501	501	470	470	-32	-6.37	62,700	-
[6335]	25/09/30	497	513	497	502	+5	+1.01	33,400	-
[6335]	25/09/29	506	513	493	497	-14	-2.74	53,300	-
[6335]	25/09/26	503	519	503	511	-7	-1.35	64,500	-
[6335]	25/09/25	542	542	518	518	-44	-7.83	107,100	-
[6335]	25/09/24	522	562	507	562	+40	+7.66	154,500	-
[6335]	25/09/22	547	547	512	522	-35	-6.28	281,000	-
[6335]	25/09/19	580	585	525	557	0	0.00	399,000	-
[6335]	25/09/18	595	650	527	557	+7	+1.27	1,736,900	-
[6335]	25/09/17	587	690	550	550	-40	-6.78	2,059,700	-
[6335]	25/09/16	660	660	590	590	-100	-14.49	300,900	-
[6335]	25/09/12	722	889	666	690	+123	+21.69	3,793,300	-
[6335]	25/09/11	567	567	567	567	+80	+16.43	68,500	-
[6335]	25/09/10	487	487	487	487	+80	+19.66	32,700	-
[6335]	25/09/09	406	408	403	407	+4	+0.99	2,100	-
[6335]	25/09/08	404	404	399	403	-1	-0.25	13,400	-
[6335]	25/09/05	412	412	402	404	+6	+1.51	5,200	-