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
[6400]	26/10/29	333	340	326	339	+4.0	+1.19	112,400	2,744,089,856
[6400]	26/10/28	330	337	324	335	+20.0	+6.35	255,200	2,711,710,976
[6400]	26/10/27	311	317	308	315	+4.0	+1.29	16,400	2,549,817,856
[6400]	26/10/26	315	318	310	311	-2.0	-0.64	22,300	2,517,439,232
[6400]	26/10/23	314	320	307	313	-1.0	-0.32	46,100	2,533,628,672
[6400]	26/10/22	317	320	314	314	-3.0	-0.95	38,800	2,541,723,136
[6400]	26/10/21	314	320	314	317	+3.0	+0.96	12,600	2,566,007,296
[6400]	26/10/20	321	322	313	314	-6.0	-1.88	57,700	2,541,723,136
[6400]	26/10/19	304	322	302	320	+17.0	+5.61	57,700	2,590,291,200
[6400]	26/10/16	297	303	297	303	+6.0	+2.02	16,600	2,452,681,984
[6400]	26/10/15	304	304	288	297	-7.0	-2.30	65,700	2,404,113,920
[6400]	26/10/14	306	306	303	304	-3.0	-0.98	19,300	2,460,776,704
[6400]	26/10/13	303	307	303	307	0	+0.00	30,900	2,485,060,608
[6400]	26/10/09	309	312	307	307	-5.0	-1.60	12,800	2,485,060,608
[6400]	26/10/08	312	313	308	312	-4.0	-1.27	25,200	2,525,533,952
[6400]	26/10/07	316	323	315	316	-4.0	-1.25	12,100	2,557,912,576
[6400]	26/10/06	322	322	317	320	-2.0	-0.62	23,300	2,590,291,200
[6400]	26/10/05	319	323	313	322	+6.0	+1.90	55,700	2,606,480,640
[6400]	26/10/02	315	316	311	316	+3.0	+0.96	23,200	2,557,912,576
[6400]	26/10/01	311	314	304	313	+5.0	+1.62	20,800	2,533,628,672
[6400]	26/09/30	303	311	303	308	+4.0	+1.32	13,900	2,493,155,328
[6400]	26/09/29	313	313	297	304	-14.0	-4.40	104,900	2,460,776,704
[6400]	26/09/28	318	320	312	318	+8.0	+2.58	83,200	2,574,101,760
[6400]	26/09/25	307	310	303	310	+5.0	+1.64	31,600	2,509,344,512
[6400]	26/09/24	298	307	296	305	+7.0	+2.35	43,100	2,468,871,424
[6400]	26/09/18	296	298	293	298	+1.0	+0.34	14,700	2,412,208,640
[6400]	26/09/17	292	297	292	297	+6.0	+2.06	30,800	2,404,113,920
[6400]	26/09/16	288	291	287	291	+3.0	+1.04	6,100	2,355,546,112
[6400]	26/09/15	290	290	286	288	0	+0.00	14,500	2,331,261,952
[6400]	26/09/14	290	290	286	288	-3.0	-1.03	14,400	2,331,261,952
[6400]	26/09/11	280	293	279	291	+12.0	+4.30	50,700	2,355,546,112
[6400]	26/09/10	277	279	277	279	+1.0	+0.36	2,700	2,258,410,240
[6400]	26/09/09	280	280	277	278	-3.0	-1.07	17,700	2,250,315,520
[6400]	26/09/08	289	289	281	281	-8.0	-2.77	34,800	2,274,599,424
[6400]	26/09/07	289	290	287	289	0	+0.00	5,800	2,339,356,672
[6400]	26/09/04	290	290	288	289	-1.0	-0.34	5,100	2,339,356,672
[6400]	26/09/03	287	290	287	290	+2.0	+0.69	9,500	2,347,451,392
[6400]	26/09/02	291	291	285	288	-3.0	-1.03	24,800	2,331,261,952
[6400]	26/09/01	290	291	289	291	+2.0	+0.69	13,900	2,355,546,112
[6400]	26/08/31	290	290	286	289	0	+0.00	27,500	2,339,356,672
[6400]	26/08/28	289	292	288	289	+1.0	+0.35	9,200	2,339,356,672
[6400]	26/08/27	290	291	287	288	-2.0	-0.69	10,700	2,331,261,952
[6400]	26/08/26	292	293	290	290	-2.0	-0.68	7,700	2,347,451,392
[6400]	26/08/25	292	292	289	292	-1.0	-0.34	5,400	2,363,640,832
[6400]	26/08/24	291	293	289	293	+2.0	+0.69	22,100	2,371,735,296
[6400]	26/08/21	286	291	286	291	+5.0	+1.75	12,000	2,355,546,112
[6400]	26/08/20	288	289	286	286	-3.0	-1.04	6,300	2,315,072,768
[6400]	26/08/19	289	290	284	289	0	+0.00	21,300	2,339,356,672
[6400]	26/08/18	292	292	289	289	-3.0	-1.03	9,300	2,339,356,672
[6400]	26/08/17	294	294	290	292	+1.0	+0.34	20,800	2,363,640,832
[6400]	26/08/14	294	294	289	291	+4.0	+1.39	19,300	2,355,546,112
[6400]	26/08/13	287	295	286	287	0	+0.00	38,000	2,323,167,488
[6400]	26/08/12	288	290	284	287	-1.0	-0.35	63,800	2,323,167,488
[6400]	26/08/10	297	297	284	288	-5.0	-1.71	68,200	2,331,261,952
[6400]	26/08/07	269	293	269	293	+24.0	+8.92	121,800	2,371,735,296
[6400]	26/08/06	264	269	263	269	+8.0	+3.07	16,900	2,177,463,552
[6400]	26/08/05	261	263	261	261	-2.0	-0.76	6,400	2,112,706,304
[6400]	26/08/04	263	263	260	263	-3.0	-1.13	29,600	2,128,895,616
[6400]	26/08/03	265	266	263	266	+2.0	+0.76	2,700	2,153,179,648
[6400]	26/07/31	262	268	261	264	+2.0	+0.76	29,400	2,136,990,208
[6400]	26/07/30	265	265	260	262	-1.0	-0.38	18,300	2,120,800,896
[6400]	26/07/29	262	264	262	263	+2.0	+0.77	11,900	2,128,895,616
[6400]	26/07/28	262	262	260	261	-1.0	-0.38	12,100	2,112,706,304
[6400]	26/07/27	259	262	258	262	+4.0	+1.55	12,700	2,120,800,896
[6400]	26/07/24	261	261	258	258	-3.0	-1.15	6,000	2,088,422,272
[6400]	26/07/23	261	262	260	261	0	+0.00	6,000	2,112,706,304
[6400]	26/07/22	262	262	260	261	0	+0.00	5,600	2,112,706,304
[6400]	26/07/21	258	262	258	261	+3.0	+1.16	9,800	2,112,706,304
[6400]	26/07/17	257	259	255	258	-2	-0.77	46,100	-
[6400]	26/07/16	262	262	260	260	-2	-0.76	14,900	-
[6400]	26/07/15	263	263	261	262	0	0.00	7,100	-
[6400]	26/07/14	261	263	260	262	+2	+0.77	5,200	-
[6400]	26/07/13	261	262	259	260	-2	-0.76	35,400	-
[6400]	26/07/10	262	262	260	262	+1	+0.38	9,000	-
[6400]	26/07/09	262	262	261	261	-2	-0.76	1,800	-
[6400]	26/07/08	262	263	261	263	+2	+0.77	4,400	-
[6400]	26/07/07	261	263	261	261	+1	+0.38	8,000	-
[6400]	26/07/06	261	262	259	260	-2	-0.76	11,400	-
[6400]	26/07/03	259	262	258	262	+3	+1.16	9,300	-
[6400]	26/07/02	260	261	259	259	+1	+0.39	7,200	-
[6400]	26/07/01	258	260	258	258	0	0.00	8,600	-
[6400]	26/06/30	259	261	257	258	0	0.00	12,300	-
[6400]	26/06/29	258	259	258	258	0	0.00	3,100	-
[6400]	26/06/26	258	260	258	258	-1	-0.39	11,000	-
[6400]	26/06/25	263	263	257	259	-3	-1.15	16,800	-
[6400]	26/06/24	260	263	260	262	+2	+0.77	10,700	-
[6400]	26/06/23	263	263	260	260	0	0.00	9,800	-
[6400]	26/06/22	260	260	258	260	0	0.00	29,300	-
[6400]	26/06/19	263	263	259	260	-3	-1.14	12,100	-
[6400]	26/06/18	263	263	261	263	0	0.00	6,700	-
[6400]	26/06/17	258	265	258	263	+5	+1.94	18,800	-
[6400]	26/06/16	261	261	258	258	-2	-0.77	12,300	-
[6400]	26/06/15	263	263	260	260	0	0.00	6,500	-
[6400]	26/06/12	258	261	258	260	-1	-0.38	8,800	-
[6400]	26/06/11	257	261	256	261	+3	+1.16	6,700	-
[6400]	26/06/10	260	261	257	258	-3	-1.15	15,800	-
[6400]	26/06/09	261	261	259	261	0	0.00	13,000	-
[6400]	26/06/08	261	261	258	261	-3	-1.14	33,300	-
[6400]	26/06/05	262	264	261	264	+2	+0.76	14,000	-
[6400]	26/06/04	262	265	261	262	-1	-0.38	13,200	-
[6400]	26/06/03	268	268	261	263	-5	-1.87	45,600	-
[6400]	26/06/02	270	270	266	268	-1	-0.37	15,600	-
[6400]	26/06/01	270	270	269	269	-1	-0.37	12,400	-
[6400]	26/05/29	272	273	270	270	0	0.00	10,200	-
[6400]	26/05/28	270	273	269	270	+1	+0.37	7,800	-
[6400]	26/05/27	270	272	268	269	-1	-0.37	20,500	-
[6400]	26/05/26	271	272	268	270	-4	-1.46	15,300	-
[6400]	26/05/25	275	279	270	274	+1	+0.37	28,000	-
[6400]	26/05/22	276	277	272	273	-3.0	-1.09	9,800	-
[6400]	26/05/21	271	276	270	276	+2.0	+0.73	36,600	-
[6400]	26/05/20	278	278	270	274	-4.0	-1.44	26,300	-
[6400]	26/05/19	279	280	278	278	-1.0	-0.36	7,300	-
[6400]	26/05/18	288	288	277	279	-8.0	-2.79	22,100	-
[6400]	26/05/15	287	289	273	287	-1.0	-0.35	37,300	-
[6400]	26/05/14	288	288	284	288	+2.0	+0.70	8,900	-
[6400]	26/05/13	287	288	283	286	-1.0	-0.35	40,300	-
[6400]	26/05/12	280	288	280	287	+7.0	+2.50	34,600	-
[6400]	26/05/11	279	280	278	280	+1.0	+0.36	8,200	-
[6400]	26/05/08	278	279	277	279	+1.0	+0.36	14,900	-
[6400]	26/05/07	282	282	277	278	-2.0	-0.71	12,100	-
[6400]	26/05/01	281	281	276	280	+1.0	+0.36	9,300	-
[6400]	26/04/30	276	281	275	279	+3.0	+1.09	18,000	-
[6400]	26/04/28	276	276	273	276	+1.0	+0.36	8,000	-
[6400]	26/04/27	275	277	273	275	+1	+0.36	8,000	-
[6400]	26/04/24	277	279	274	274	-4	-1.44	13,300	-
[6400]	26/04/23	281	281	274	278	-2	-0.71	31,000	-
[6400]	26/04/22	290	291	276	280	-9	-3.11	41,600	-
[6400]	26/04/21	294	294	286	289	-4	-1.37	21,200	-
[6400]	26/04/20	277	296	277	293	+15	+5.40	109,500	-
[6400]	26/04/17	278	279	276	278	-2	-0.71	6,800	-
[6400]	26/04/16	273	280	273	280	+4	+1.45	27,100	-
[6400]	26/04/15	278	278	276	276	0	0.00	10,600	-
[6400]	26/04/14	277	278	276	276	-1	-0.36	8,100	-
[6400]	26/04/13	275	277	272	277	+1	+0.36	11,000	-
[6400]	26/04/10	279	280	273	276	-4	-1.43	19,800	-
[6400]	26/04/09	279	280	275	280	+1	+0.36	11,400	-
[6400]	26/04/08	273	281	271	279	+7	+2.57	38,900	-
[6400]	26/04/07	276	277	271	272	-3	-1.09	12,600	-
[6400]	26/04/06	276	277	272	275	-1	-0.36	7,300	-
[6400]	26/04/03	273	279	273	276	+4	+1.47	19,800	-
[6400]	26/04/02	277	277	272	272	-2	-0.73	12,700	-
[6400]	26/04/01	275	276	273	274	-1	-0.36	12,800	-
[6400]	26/03/31	269	275	268	275	+5	+1.85	41,000	-
[6400]	26/03/30	276	276	269	270	-8	-2.88	17,800	-
[6400]	26/03/27	275	279	274	278	+5	+1.83	21,600	-
[6400]	26/03/26	275	279	273	273	-2	-0.73	20,800	-
[6400]	26/03/25	271	278	271	275	+5	+1.85	25,000	-
[6400]	26/03/24	273	276	266	270	-1	-0.37	44,100	-
[6400]	26/03/23	280	280	271	271	-10	-3.56	29,200	-
[6400]	26/03/19	282	283	281	281	-3	-1.06	23,500	-
[6400]	26/03/18	282	285	282	284	+3	+1.07	9,600	-
[6400]	26/03/17	282	283	279	281	+1	+0.36	13,900	-
[6400]	26/03/16	280	283	277	280	0	0.00	22,200	-
[6400]	26/03/13	276	280	276	280	+1	+0.36	12,100	-
[6400]	26/03/12	286	288	276	279	-14	-4.78	102,800	-
[6400]	26/03/11	296	299	293	293	0	0.00	16,900	-
[6400]	26/03/10	294	296	293	293	+5	+1.74	13,600	-
[6400]	26/03/09	291	293	285	288	-8	-2.70	48,200	-
[6400]	26/03/06	294	298	294	296	-5	-1.66	13,200	-
[6400]	26/03/05	298	303	294	301	+11	+3.79	21,700	-
[6400]	26/03/04	296	296	285	290	-10	-3.33	64,600	-
[6400]	26/03/03	303	305	300	300	-2	-0.66	34,700	-
[6400]	26/03/02	306	307	301	302	-3	-0.98	45,000	-
[6400]	26/02/27	302	306	301	305	+3	+0.99	37,900	-
[6400]	26/02/26	302	305	301	302	+1	+0.33	24,300	-
[6400]	26/02/25	304	304	301	301	-5	-1.63	33,900	-
[6400]	26/02/24	303	306	297	306	+2	+0.66	29,000	-
[6400]	26/02/20	301	304	298	304	-2	-0.65	47,700	-
[6400]	26/02/19	314	314	302	306	-6	-1.92	99,300	-
[6400]	26/02/18	316	316	306	312	-6	-1.89	69,000	-
[6400]	26/02/17	326	326	307	318	-8	-2.45	138,700	-
[6400]	26/02/16	311	330	305	326	+36	+12.41	240,800	-
[6400]	26/02/13	326	333	280	290	-38	-11.59	219,300	-
[6400]	26/02/12	322	328	317	328	+2	+0.61	58,200	-
[6400]	26/02/10	327	327	322	326	+1	+0.31	34,500	-
[6400]	26/02/09	329	329	323	325	-2	-0.61	32,800	-
[6400]	26/02/06	321	328	315	327	+3	+0.93	84,300	-
[6400]	26/02/05	325	327	321	324	-1	-0.31	76,300	-
[6400]	26/02/04	318	325	313	325	+6	+1.88	66,500	-
[6400]	26/02/03	321	322	311	319	+6	+1.92	38,600	-
[6400]	26/02/02	326	329	305	313	-7	-2.19	133,300	-
[6400]	26/01/30	299	321	299	320	+20	+6.67	182,000	-
[6400]	26/01/29	300	301	296	300	-2	-0.66	37,100	-
[6400]	26/01/28	304	304	300	302	0	0.00	15,900	-
[6400]	26/01/27	301	304	300	302	+4	+1.34	46,300	-
[6400]	26/01/26	298	300	297	298	0	0.00	16,900	-
[6400]	26/01/23	296	299	295	298	+4	+1.36	32,700	-
[6400]	26/01/22	293	298	293	294	+1	+0.34	42,900	-
[6400]	26/01/21	295	295	286	293	-2	-0.68	30,000	-
[6400]	26/01/20	295	296	294	295	0	0.00	17,100	-
[6400]	26/01/19	293	297	293	295	+3	+1.03	16,600	-
[6400]	26/01/16	299	299	290	292	-3	-1.02	68,600	-
[6400]	26/01/15	287	300	285	295	+9	+3.15	120,200	-
[6400]	26/01/14	282	287	282	286	+5	+1.78	26,000	-
[6400]	26/01/13	279	283	279	281	+3	+1.08	26,500	-
[6400]	26/01/09	275	278	275	278	+3	+1.09	5,500	-
[6400]	26/01/08	275	278	274	275	0	0.00	23,100	-
[6400]	26/01/07	275	276	274	275	+1	+0.36	14,900	-
[6400]	26/01/06	275	275	273	274	+1	+0.37	11,000	-
[6400]	26/01/05	280	280	272	273	-6	-2.15	73,100	-
[6400]	25/12/30	278	279	277	279	+1	+0.36	11,900	-
[6400]	25/12/29	277	279	276	278	-2	-0.71	24,300	-
[6400]	25/12/26	280	281	278	280	+2	+0.72	78,300	-
[6400]	25/12/25	280	280	278	278	-2	-0.71	15,600	-
[6400]	25/12/24	280	282	279	280	0	0.00	29,100	-
[6400]	25/12/23	279	281	279	280	+1	+0.36	8,400	-
[6400]	25/12/22	280	281	279	279	0	0.00	28,000	-
[6400]	25/12/19	278	279	276	279	0	0.00	13,600	-
[6400]	25/12/18	274	279	272	279	+2	+0.72	30,600	-
[6400]	25/12/17	279	280	277	277	+2	+0.73	11,800	-
[6400]	25/12/16	278	278	275	275	-3	-1.08	9,500	-
[6400]	25/12/15	279	279	273	278	0	0.00	28,600	-
[6400]	25/12/12	282	282	278	278	-3	-1.07	35,800	-
[6400]	25/12/11	293	293	277	281	-11	-3.77	100,700	-
[6400]	25/12/10	288	297	287	292	+2	+0.69	78,200	-
[6400]	25/12/09	290	291	287	290	0	0.00	19,600	-
[6400]	25/12/08	294	294	289	290	-1	-0.34	18,300	-
[6400]	25/12/05	290	293	289	291	+1	+0.34	15,200	-
[6400]	25/12/04	288	292	288	290	-2	-0.68	32,900	-
[6400]	25/12/03	292	292	291	292	0	0.00	14,100	-
[6400]	25/12/02	293	297	291	292	-3	-1.02	34,500	-
[6400]	25/12/01	291	295	291	295	-1	-0.34	28,000	-
[6400]	25/11/28	297	301	294	296	+2	+0.68	17,600	-
[6400]	25/11/27	291	296	291	294	-1	-0.34	20,500	-
[6400]	25/11/26	291	295	290	295	+2	+0.68	36,200	-
[6400]	25/11/25	290	294	290	293	0	0.00	24,000	-
[6400]	25/11/21	291	300	291	293	+1	+0.34	69,200	-
[6400]	25/11/20	293	299	288	292	+5	+1.74	30,900	-
[6400]	25/11/19	290	291	287	287	-5	-1.71	13,800	-
[6400]	25/11/18	291	292	283	292	0	0.00	50,200	-
[6400]	25/11/17	298	298	291	292	-7	-2.34	36,300	-
[6400]	25/11/14	303	305	298	299	-5	-1.64	64,900	-
[6400]	25/11/13	302	305	300	304	+3	+1.00	17,100	-
[6400]	25/11/12	304	304	301	301	-3	-0.99	22,200	-
[6400]	25/11/11	305	306	304	304	-3	-0.98	33,400	-
[6400]	25/11/10	313	313	306	307	-6	-1.92	36,400	-
[6400]	25/11/07	304	315	299	313	+9	+2.96	53,400	-
[6400]	25/11/06	300	305	298	304	+6	+2.01	36,400	-
[6400]	25/11/05	304	304	295	298	-6	-1.97	30,500	-
[6400]	25/11/04	301	305	296	304	+2	+0.66	48,300	-
[6400]	25/10/31	304	304	299	302	0	0.00	21,000	-
[6400]	25/10/30	293	304	293	302	+8	+2.72	63,300	-
[6400]	25/10/29	295	301	294	294	0	0.00	33,900	-
[6400]	25/10/28	301	302	294	294	-9	-2.97	58,100	-
[6400]	25/10/27	304	306	300	303	+2	+0.66	52,200	-
[6400]	25/10/24	298	301	293	301	+3	+1.01	73,800	-
[6400]	25/10/23	295	300	292	298	+3	+1.02	88,700	-
[6400]	25/10/22	289	295	285	295	+5	+1.72	73,500	-
[6400]	25/10/21	296	296	287	290	-2	-0.68	96,200	-
[6400]	25/10/20	287	292	279	292	+2	+0.69	268,500	-
[6400]	25/10/17	304	310	283	290	-13	-4.29	664,500	-
[6400]	25/10/16	290	354	287	303	+27	+9.78	7,044,700	-
[6400]	25/10/15	277	279	275	276	+1	+0.36	7,800	-
[6400]	25/10/14	279	280	273	275	-5	-1.79	22,200	-
[6400]	25/10/10	280	282	280	280	0	0.00	9,200	-
[6400]	25/10/09	281	282	280	280	+1	+0.36	15,100	-
[6400]	25/10/08	277	282	276	279	+3	+1.09	16,900	-
[6400]	25/10/07	271	277	270	276	+6	+2.22	13,700	-
[6400]	25/10/06	270	274	269	270	+2	+0.75	17,300	-
[6400]	25/10/03	269	270	268	268	0	0.00	9,400	-
[6400]	25/10/02	270	270	267	268	-2	-0.74	6,000	-
[6400]	25/10/01	270	270	265	270	+2	+0.75	8,300	-
[6400]	25/09/30	274	274	268	268	-4	-1.47	12,800	-
[6400]	25/09/29	270	273	270	272	-1	-0.37	8,100	-
[6400]	25/09/26	272	273	269	273	+1	+0.37	16,600	-
[6400]	25/09/25	277	277	271	272	-3	-1.09	16,500	-
[6400]	25/09/24	280	280	275	275	-5	-1.79	13,300	-
[6400]	25/09/22	282	282	276	280	0	0.00	25,100	-
[6400]	25/09/19	284	287	280	280	-6	-2.10	20,000	-
[6400]	25/09/18	286	298	281	286	+2	+0.70	55,800	-
[6400]	25/09/17	283	288	257	284	+1	+0.35	130,400	-
[6400]	25/09/16	286	286	282	283	0	0.00	25,400	-
[6400]	25/09/12	287	287	283	283	-3	-1.05	10,700	-
[6400]	25/09/11	286	286	284	286	0	0.00	9,700	-
[6400]	25/09/10	287	287	284	286	0	0.00	20,800	-
[6400]	25/09/09	284	287	284	286	+1	+0.35	18,500	-
[6400]	25/09/08	289	289	284	285	-3	-1.04	21,300	-
[6400]	25/09/05	287	288	286	288	+2	+0.70	7,500	-