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
[6343]	26/10/29	145	149	145	145	-1.0	-0.68	55,900	6,525,146,112
[6343]	26/10/28	146	148	145	146	0	+0.00	27,000	6,570,147,328
[6343]	26/10/27	146	148	146	146	0	+0.00	25,400	6,570,147,328
[6343]	26/10/26	141	146	141	146	+5.0	+3.55	52,100	6,570,147,328
[6343]	26/10/23	143	144	140	141	-2.0	-1.40	73,500	6,345,142,272
[6343]	26/10/22	145	147	143	143	-2.0	-1.38	30,900	6,435,144,192
[6343]	26/10/21	143	146	143	145	+2.0	+1.40	21,200	6,525,146,112
[6343]	26/10/20	145	146	143	143	-3.0	-2.05	43,200	6,435,144,192
[6343]	26/10/19	146	146	145	146	0	+0.00	18,600	6,570,147,328
[6343]	26/10/16	144	147	144	146	+3.0	+2.10	27,000	6,570,147,328
[6343]	26/10/15	146	146	143	143	-4.0	-2.72	62,200	6,435,144,192
[6343]	26/10/14	148	148	147	147	-1.0	-0.68	35,600	6,615,148,032
[6343]	26/10/13	149	150	147	148	-2.0	-1.33	49,100	6,660,149,248
[6343]	26/10/09	149	151	149	150	+1.0	+0.67	26,200	6,750,151,168
[6343]	26/10/08	149	150	148	149	0	+0.00	27,400	6,705,149,952
[6343]	26/10/07	149	151	147	149	-1.0	-0.67	52,800	6,705,149,952
[6343]	26/10/06	150	151	150	150	+1.0	+0.67	63,600	6,750,151,168
[6343]	26/10/05	149	151	149	149	0	+0.00	40,100	6,705,149,952
[6343]	26/10/02	148	151	148	149	-1.0	-0.67	24,500	6,705,149,952
[6343]	26/10/01	152	152	149	150	0	+0.00	36,300	6,750,151,168
[6343]	26/09/30	146	150	146	150	+3.0	+2.04	44,400	6,750,151,168
[6343]	26/09/29	146	149	146	147	0	+0.00	59,200	6,615,148,032
[6343]	26/09/28	147	148	146	147	0	+0.00	47,300	6,615,148,032
[6343]	26/09/25	145	148	145	147	+1.0	+0.68	28,800	6,615,148,032
[6343]	26/09/24	146	147	145	146	0	+0.00	60,900	6,570,147,328
[6343]	26/09/18	146	148	146	146	-1.0	-0.68	51,900	6,570,147,328
[6343]	26/09/17	147	149	146	147	-2.0	-1.34	48,000	6,615,148,032
[6343]	26/09/16	146	149	146	149	+2.0	+1.36	79,400	6,705,149,952
[6343]	26/09/15	147	148	146	147	+1.0	+0.68	47,500	6,615,148,032
[6343]	26/09/14	143	146	143	146	+1.0	+0.69	29,500	6,570,147,328
[6343]	26/09/11	145	146	143	145	-2.0	-1.36	42,100	6,525,146,112
[6343]	26/09/10	147	148	146	147	0	+0.00	23,900	6,615,148,032
[6343]	26/09/09	147	148	146	147	0	+0.00	12,300	6,615,148,032
[6343]	26/09/08	147	149	147	147	-2.0	-1.34	39,600	6,615,148,032
[6343]	26/09/07	150	151	148	149	-1.0	-0.67	39,600	6,705,149,952
[6343]	26/09/04	149	152	149	150	+1.0	+0.67	41,600	6,750,151,168
[6343]	26/09/03	150	151	149	149	-2.0	-1.32	28,700	6,705,149,952
[6343]	26/09/02	154	154	150	151	-3.0	-1.95	58,800	6,795,152,384
[6343]	26/09/01	153	154	150	154	+1.0	+0.65	97,200	6,930,155,008
[6343]	26/08/31	150	153	150	153	+2.0	+1.32	25,800	6,885,154,304
[6343]	26/08/28	151	152	151	151	0	+0.00	32,800	6,795,152,384
[6343]	26/08/27	151	152	151	151	-1.0	-0.66	13,700	6,795,152,384
[6343]	26/08/26	152	153	152	152	0	+0.00	24,700	6,840,153,088
[6343]	26/08/25	152	152	151	152	0	+0.00	4,400	6,840,153,088
[6343]	26/08/24	153	153	149	152	0	+0.00	52,100	6,840,153,088
[6343]	26/08/21	151	154	151	152	0	+0.00	49,500	6,840,165,376
[6343]	26/08/20	148	153	148	152	+3.0	+2.01	101,500	6,840,165,376
[6343]	26/08/19	149	149	147	149	-1.0	-0.67	54,100	6,705,162,240
[6343]	26/08/18	149	151	147	150	0	+0.00	50,200	6,750,162,944
[6343]	26/08/17	153	153	149	150	-2.0	-1.32	119,700	6,750,162,944
[6343]	26/08/14	152	154	148	152	+1.0	+0.66	264,200	6,840,165,376
[6343]	26/08/13	148	151	146	151	+3.0	+2.03	60,300	6,795,164,160
[6343]	26/08/12	146	148	146	148	0	+0.00	60,600	6,660,161,024
[6343]	26/08/10	145	150	144	148	+2.0	+1.37	176,800	6,660,161,024
[6343]	26/08/07	146	148	146	146	0	+0.00	35,200	6,570,159,104
[6343]	26/08/06	144	147	144	146	+2.0	+1.39	46,000	6,570,159,104
[6343]	26/08/05	145	145	143	144	+1.0	+0.70	20,200	6,480,156,672
[6343]	26/08/04	143	144	142	143	0	+0.00	23,700	6,435,155,456
[6343]	26/08/03	143	145	141	143	+1.0	+0.70	68,200	6,435,155,456
[6343]	26/07/31	143	144	142	142	0	+0.00	24,100	6,390,154,240
[6343]	26/07/30	143	143	142	142	-1.0	-0.70	32,800	6,390,154,240
[6343]	26/07/29	142	146	142	143	+1.0	+0.70	152,700	6,435,155,456
[6343]	26/07/28	149	149	141	142	-6.0	-4.05	157,600	6,390,154,240
[6343]	26/07/27	146	148	145	148	+1.0	+0.68	71,600	6,660,161,024
[6343]	26/07/24	145	147	143	147	0	+0.00	81,300	6,615,159,808
[6343]	26/07/23	144	147	144	147	0	+0.00	49,400	6,615,159,808
[6343]	26/07/22	147	149	147	147	0	+0.00	35,100	6,615,159,808
[6343]	26/07/21	144	149	144	147	+2.0	+1.38	92,300	6,615,159,808
[6343]	26/07/17	149	149	144	145	-5	-3.33	170,300	-
[6343]	26/07/16	153	155	150	150	-2	-1.32	95,900	-
[6343]	26/07/15	149	153	149	152	+1	+0.66	41,000	-
[6343]	26/07/14	149	151	148	151	+2	+1.34	63,700	-
[6343]	26/07/13	149	156	148	149	-1	-0.67	121,200	-
[6343]	26/07/10	147	150	147	150	+3	+2.04	56,000	-
[6343]	26/07/09	148	148	144	147	-1	-0.68	139,100	-
[6343]	26/07/08	148	148	145	148	-2	-1.33	96,000	-
[6343]	26/07/07	153	154	150	150	-3	-1.96	150,800	-
[6343]	26/07/06	159	161	150	153	-7	-4.38	473,400	-
[6343]	26/07/03	157	161	154	160	+5	+3.23	132,900	-
[6343]	26/07/02	161	161	153	155	-4	-2.52	274,100	-
[6343]	26/07/01	152	161	150	159	+7	+4.61	285,800	-
[6343]	26/06/30	147	152	146	152	+4	+2.70	75,700	-
[6343]	26/06/29	153	153	147	148	-4	-2.63	133,900	-
[6343]	26/06/26	148	153	145	152	+3	+2.01	195,700	-
[6343]	26/06/25	154	154	146	149	-3	-1.97	139,500	-
[6343]	26/06/24	145	157	143	152	+7	+4.83	447,000	-
[6343]	26/06/23	152	157	145	145	-16	-9.94	825,400	-
[6343]	26/06/22	140	164	140	161	+17	+11.81	1,892,800	-
[6343]	26/06/19	136	173	135	144	+9	+6.67	7,423,900	-
[6343]	26/06/18	135	137	133	135	-1	-0.74	121,400	-
[6343]	26/06/17	133	140	131	136	+4	+3.03	266,100	-
[6343]	26/06/16	131	132	129	132	+2	+1.54	122,000	-
[6343]	26/06/15	132	132	130	130	+1	+0.78	90,400	-
[6343]	26/06/12	135	135	129	129	-1	-0.77	102,900	-
[6343]	26/06/11	130	131	126	130	-2	-1.52	143,900	-
[6343]	26/06/10	131	132	127	132	+1	+0.76	169,000	-
[6343]	26/06/09	135	135	131	131	-1	-0.76	59,500	-
[6343]	26/06/08	133	135	131	132	-3	-2.22	84,600	-
[6343]	26/06/05	134	137	134	135	+2	+1.50	47,600	-
[6343]	26/06/04	134	135	133	133	-3	-2.21	89,600	-
[6343]	26/06/03	134	137	132	136	+2	+1.49	144,100	-
[6343]	26/06/02	134	135	132	134	0	0.00	87,500	-
[6343]	26/06/01	137	137	133	134	-4	-2.90	133,800	-
[6343]	26/05/29	138	139	137	138	+2	+1.47	51,400	-
[6343]	26/05/28	137	142	133	136	0	0.00	397,500	-
[6343]	26/05/27	140	141	134	136	-4	-2.86	347,700	-
[6343]	26/05/26	142	142	139	140	0	0.00	113,800	-
[6343]	26/05/25	145	145	137	140	-4	-2.78	186,000	-
[6343]	26/05/22	144	148	133	144	-1.0	-0.69	614,200	-
[6343]	26/05/21	150	151	141	145	-5.0	-3.33	291,700	-
[6343]	26/05/20	162	162	150	150	-11.0	-6.83	289,400	-
[6343]	26/05/19	166	169	160	161	-6.0	-3.59	167,500	-
[6343]	26/05/18	168	170	166	167	-2.0	-1.18	192,600	-
[6343]	26/05/15	159	169	158	169	+10.0	+6.29	264,400	-
[6343]	26/05/14	163	163	158	159	-5.0	-3.05	222,500	-
[6343]	26/05/13	163	164	160	164	+2.0	+1.23	149,800	-
[6343]	26/05/12	161	162	157	162	+2.0	+1.25	74,800	-
[6343]	26/05/11	154	162	154	160	+8.0	+5.26	165,300	-
[6343]	26/05/08	155	155	152	152	-5.0	-3.18	131,200	-
[6343]	26/05/07	160	161	157	157	0	+0.00	68,900	-
[6343]	26/05/01	158	158	155	157	0	+0.00	54,400	-
[6343]	26/04/30	161	162	157	157	-7.0	-4.27	191,300	-
[6343]	26/04/28	162	165	162	164	+2.0	+1.23	120,700	-
[6343]	26/04/27	167	167	162	162	-5	-2.99	115,900	-
[6343]	26/04/24	168	169	166	167	-1	-0.60	216,100	-
[6343]	26/04/23	170	171	166	168	-2	-1.18	180,300	-
[6343]	26/04/22	169	171	167	170	+1	+0.59	52,200	-
[6343]	26/04/21	171	172	168	169	-2	-1.17	147,900	-
[6343]	26/04/20	172	173	169	171	0	0.00	136,200	-
[6343]	26/04/17	172	173	170	171	-2	-1.16	154,000	-
[6343]	26/04/16	171	175	170	173	+4	+2.37	147,400	-
[6343]	26/04/15	170	172	166	169	0	0.00	211,100	-
[6343]	26/04/14	168	170	168	169	+3	+1.81	66,400	-
[6343]	26/04/13	168	169	165	166	-2	-1.19	105,300	-
[6343]	26/04/10	173	174	168	168	-4	-2.33	118,300	-
[6343]	26/04/09	177	177	171	172	-4	-2.27	85,100	-
[6343]	26/04/08	173	178	173	176	+6	+3.53	182,800	-
[6343]	26/04/07	170	172	168	170	0	0.00	166,600	-
[6343]	26/04/06	168	173	168	170	+2	+1.19	113,400	-
[6343]	26/04/03	170	173	168	168	-1	-0.59	145,000	-
[6343]	26/04/02	175	177	168	169	-4	-2.31	183,200	-
[6343]	26/04/01	174	174	168	173	+4	+2.37	152,800	-
[6343]	26/03/31	170	174	167	169	-1	-0.59	174,900	-
[6343]	26/03/30	172	172	168	170	-6	-3.41	157,600	-
[6343]	26/03/27	174	178	174	176	+1	+0.57	182,300	-
[6343]	26/03/26	182	182	174	175	-4	-2.23	175,900	-
[6343]	26/03/25	174	180	173	179	+9	+5.29	153,500	-
[6343]	26/03/24	173	173	167	170	+2	+1.19	178,400	-
[6343]	26/03/23	170	170	165	168	-4	-2.33	265,500	-
[6343]	26/03/19	175	177	172	172	-7	-3.91	204,300	-
[6343]	26/03/18	179	180	177	179	+4	+2.29	88,600	-
[6343]	26/03/17	180	180	175	175	0	0.00	181,900	-
[6343]	26/03/16	173	175	171	175	-1	-0.57	193,800	-
[6343]	26/03/13	172	176	170	176	0	0.00	120,700	-
[6343]	26/03/12	182	182	175	176	-5	-2.76	214,400	-
[6343]	26/03/11	180	184	180	181	+2	+1.12	163,400	-
[6343]	26/03/10	178	181	178	179	+6	+3.47	234,200	-
[6343]	26/03/09	175	178	166	173	-12	-6.49	576,400	-
[6343]	26/03/06	182	187	181	185	-2	-1.07	303,500	-
[6343]	26/03/05	188	192	186	187	+9	+5.06	428,200	-
[6343]	26/03/04	181	187	166	178	-8	-4.30	1,137,200	-
[6343]	26/03/03	197	199	184	186	-13	-6.53	900,400	-
[6343]	26/03/02	200	203	195	199	-9	-4.33	683,100	-
[6343]	26/02/27	212	213	208	208	-2	-0.95	339,200	-
[6343]	26/02/26	212	213	206	210	-2	-0.94	399,400	-
[6343]	26/02/25	212	217	208	212	-2	-0.93	658,600	-
[6343]	26/02/24	204	214	194	214	+13	+6.47	1,374,200	-
[6343]	26/02/20	198	230	197	201	+5	+2.55	8,292,700	-
[6343]	26/02/19	197	219	195	196	0	0.00	1,600,800	-
[6343]	26/02/18	208	208	192	196	-12	-5.77	634,000	-
[6343]	26/02/17	208	215	201	208	-5	-2.35	1,023,500	-
[6343]	26/02/16	216	219	210	213	+1	+0.47	618,600	-
[6343]	26/02/13	215	215	205	212	-2	-0.93	368,000	-
[6343]	26/02/12	213	222	206	214	+4	+1.90	883,900	-
[6343]	26/02/10	194	213	194	210	+17	+8.81	953,600	-
[6343]	26/02/09	195	196	191	193	+2	+1.05	519,800	-
[6343]	26/02/06	189	193	185	191	+3	+1.60	629,400	-
[6343]	26/02/05	193	194	188	188	-4	-2.08	569,200	-
[6343]	26/02/04	182	192	180	192	+9	+4.92	676,400	-
[6343]	26/02/03	180	183	180	183	+5	+2.81	205,300	-
[6343]	26/02/02	179	184	177	178	-1	-0.56	392,800	-
[6343]	26/01/30	182	186	176	179	-1	-0.56	539,700	-
[6343]	26/01/29	182	182	178	180	-3	-1.64	333,700	-
[6343]	26/01/28	186	187	181	183	-3	-1.61	568,500	-
[6343]	26/01/27	176	186	172	186	+11	+6.29	381,000	-
[6343]	26/01/26	178	179	175	175	-6	-3.31	321,700	-
[6343]	26/01/23	179	181	179	181	+3	+1.69	299,600	-
[6343]	26/01/22	177	178	174	178	+3	+1.71	213,800	-
[6343]	26/01/21	178	179	174	175	-4	-2.23	316,400	-
[6343]	26/01/20	178	182	173	179	+1	+0.56	313,300	-
[6343]	26/01/19	176	179	171	178	0	0.00	583,000	-
[6343]	26/01/16	171	179	171	178	+6	+3.49	359,900	-
[6343]	26/01/15	169	173	169	172	+4	+2.38	306,100	-
[6343]	26/01/14	168	170	166	168	0	0.00	238,700	-
[6343]	26/01/13	167	168	164	168	+1	+0.60	204,700	-
[6343]	26/01/09	166	169	166	167	+2	+1.21	181,500	-
[6343]	26/01/08	164	167	164	165	0	0.00	164,000	-
[6343]	26/01/07	164	168	162	165	-1	-0.60	214,300	-
[6343]	26/01/06	169	169	164	166	-3	-1.78	419,900	-
[6343]	26/01/05	165	170	163	169	+4	+2.42	429,500	-
[6343]	25/12/30	170	170	162	165	-6	-3.51	646,800	-
[6343]	25/12/29	165	173	165	171	+9	+5.56	627,200	-
[6343]	25/12/26	167	167	162	162	-5	-2.99	312,800	-
[6343]	25/12/25	163	170	163	167	+4	+2.45	399,400	-
[6343]	25/12/24	167	168	161	163	-4	-2.40	383,000	-
[6343]	25/12/23	163	170	162	167	+5	+3.09	406,000	-
[6343]	25/12/22	165	166	158	162	-1	-0.61	802,600	-
[6343]	25/12/19	154	163	154	163	+9	+5.84	391,800	-
[6343]	25/12/18	152	156	150	154	+1	+0.65	301,200	-
[6343]	25/12/17	155	157	149	153	-2	-1.29	461,200	-
[6343]	25/12/16	157	159	153	155	-2	-1.27	378,900	-
[6343]	25/12/15	156	160	154	157	+2	+1.29	384,700	-
[6343]	25/12/12	153	157	150	155	+5	+3.33	578,100	-
[6343]	25/12/11	147	153	146	150	+4	+2.74	361,400	-
[6343]	25/12/10	145	149	142	146	+2	+1.39	243,800	-
[6343]	25/12/09	146	148	144	144	-3	-2.04	186,200	-
[6343]	25/12/08	145	147	143	147	+3	+2.08	163,700	-
[6343]	25/12/05	146	146	144	144	-1	-0.69	104,700	-
[6343]	25/12/04	141	145	140	145	+4	+2.84	146,800	-
[6343]	25/12/03	141	141	138	141	0	0.00	152,700	-
[6343]	25/12/02	142	142	139	141	0	0.00	220,400	-
[6343]	25/12/01	145	145	140	141	-3	-2.08	216,200	-
[6343]	25/11/28	143	144	143	144	+1	+0.70	109,900	-
[6343]	25/11/27	139	143	139	143	+5	+3.62	236,500	-
[6343]	25/11/26	139	141	138	138	0	0.00	204,200	-
[6343]	25/11/25	140	141	136	138	0	0.00	198,600	-
[6343]	25/11/21	137	138	134	138	0	0.00	183,600	-
[6343]	25/11/20	138	141	137	138	+3	+2.22	362,500	-
[6343]	25/11/19	136	137	132	135	0	0.00	426,000	-
[6343]	25/11/18	142	143	135	135	-8	-5.59	708,800	-
[6343]	25/11/17	150	150	140	143	-5	-3.38	585,700	-
[6343]	25/11/14	152	155	140	148	-6	-3.90	642,700	-
[6343]	25/11/13	156	156	153	154	-3	-1.91	184,400	-
[6343]	25/11/12	154	158	153	157	+4	+2.61	289,300	-
[6343]	25/11/11	155	155	152	153	-3	-1.92	672,900	-
[6343]	25/11/10	153	157	151	156	+6	+4.00	650,300	-
[6343]	25/11/07	148	152	148	150	+2	+1.35	588,700	-
[6343]	25/11/06	146	150	144	148	+3	+2.07	524,600	-
[6343]	25/11/05	143	146	139	145	+1	+0.69	307,100	-
[6343]	25/11/04	142	144	141	144	+3	+2.13	211,300	-
[6343]	25/10/31	141	145	140	141	0	0.00	367,900	-
[6343]	25/10/30	136	141	136	141	+5	+3.68	216,200	-
[6343]	25/10/29	140	141	136	136	-3	-2.16	275,700	-
[6343]	25/10/28	143	145	138	139	-3	-2.11	318,800	-
[6343]	25/10/27	143	145	142	142	+1	+0.71	259,100	-
[6343]	25/10/24	142	146	140	141	-1	-0.70	443,200	-
[6343]	25/10/23	142	143	141	142	0	0.00	305,600	-
[6343]	25/10/22	140	144	139	142	+7	+5.19	557,800	-
[6343]	25/10/21	138	139	135	135	-2	-1.46	295,600	-
[6343]	25/10/20	134	138	133	137	+5	+3.79	438,600	-
[6343]	25/10/17	133	133	131	132	-3	-2.22	326,900	-
[6343]	25/10/16	134	136	132	135	+5	+3.85	413,800	-
[6343]	25/10/15	131	133	130	130	0	0.00	337,700	-
[6343]	25/10/14	132	133	129	130	-4	-2.99	538,300	-
[6343]	25/10/10	136	139	134	134	-3	-2.19	542,600	-
[6343]	25/10/09	136	141	136	137	+1	+0.74	437,500	-
[6343]	25/10/08	130	138	129	136	+5	+3.82	677,000	-
[6343]	25/10/07	135	135	130	131	-3	-2.24	511,000	-
[6343]	25/10/06	138	138	129	134	0	0.00	554,200	-
[6343]	25/10/03	138	143	134	134	-2	-1.47	706,000	-
[6343]	25/10/02	135	141	132	136	+4	+3.03	965,400	-
[6343]	25/10/01	131	135	128	132	0	0.00	1,255,900	-
[6343]	25/09/30	130	132	127	132	+1	+0.76	511,200	-
[6343]	25/09/29	136	137	129	131	0	0.00	404,400	-
[6343]	25/09/26	128	132	128	131	+4	+3.15	399,600	-
[6343]	25/09/25	140	140	124	127	-11	-7.97	1,326,400	-
[6343]	25/09/24	145	145	137	138	-5	-3.50	815,100	-
[6343]	25/09/22	139	146	139	143	+6	+4.38	994,900	-
[6343]	25/09/19	139	140	134	137	0	0.00	458,500	-
[6343]	25/09/18	138	141	134	137	0	0.00	449,700	-
[6343]	25/09/17	135	142	135	137	+2	+1.48	632,900	-
[6343]	25/09/16	135	139	134	135	+1	+0.75	420,400	-
[6343]	25/09/12	136	137	131	134	-1	-0.74	494,600	-
[6343]	25/09/11	140	140	135	135	-5	-3.57	395,400	-
[6343]	25/09/10	137	142	133	140	+2	+1.45	634,100	-
[6343]	25/09/09	145	147	136	138	-5	-3.50	1,346,300	-
[6343]	25/09/08	149	149	141	143	-9	-5.92	1,329,500	-
[6343]	25/09/05	151	165	150	152	+3	+2.01	4,407,400	-