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
[6424]	26/10/29	866	866	860	860	-5.0	-0.58	1,400	3,587,548,416
[6424]	26/10/28	870	870	862	865	+3.0	+0.35	900	3,608,406,272
[6424]	26/10/27	866	866	861	862	-4.0	-0.46	1,500	3,595,891,712
[6424]	26/10/26	862	877	862	866	-7.0	-0.80	10,700	3,612,577,792
[6424]	26/10/23	863	873	863	873	+4.0	+0.46	18,100	3,641,778,944
[6424]	26/10/22	874	877	869	869	-2.0	-0.23	2,400	3,625,092,608
[6424]	26/10/21	888	889	871	871	-17.0	-1.91	12,200	3,633,435,648
[6424]	26/10/20	883	888	876	888	+2.0	+0.23	3,200	3,704,352,256
[6424]	26/10/19	890	890	886	886	-4.0	-0.45	1,200	3,696,009,216
[6424]	26/10/16	885	890	885	890	+5.0	+0.56	600	3,712,695,552
[6424]	26/10/15	887	888	883	885	-2.0	-0.23	800	3,691,837,696
[6424]	26/10/14	882	887	882	887	+7.0	+0.80	2,400	3,700,180,736
[6424]	26/10/13	881	881	880	880	+2.0	+0.23	500	3,670,979,840
[6424]	26/10/09	880	882	875	878	-2.0	-0.23	1,600	3,662,636,800
[6424]	26/10/08	882	882	872	880	-2.0	-0.23	1,700	3,670,979,840
[6424]	26/10/07	883	883	882	882	-1.0	-0.11	1,000	3,679,322,880
[6424]	26/10/06	888	888	883	883	-3.0	-0.34	2,900	3,683,494,656
[6424]	26/10/05	886	890	885	886	0	+0.00	1,100	3,696,009,216
[6424]	26/10/02	886	886	886	886	-2.0	-0.23	600	3,696,009,216
[6424]	26/10/01	888	895	888	888	+3.0	+0.34	400	3,704,352,256
[6424]	26/09/30	884	890	884	885	0	+0.00	1,000	3,691,837,696
[6424]	26/09/29	897	905	885	885	-12.0	-1.34	2,900	3,691,837,696
[6424]	26/09/28	896	898	895	897	+2.0	+0.22	2,500	3,741,896,448
[6424]	26/09/25	893	895	892	895	0	+0.00	500	3,733,553,408
[6424]	26/09/24	895	895	892	895	+6.0	+0.67	600	3,733,553,408
[6424]	26/09/18	896	897	889	889	0	+0.00	1,100	3,708,524,032
[6424]	26/09/17	888	894	888	889	+3.0	+0.34	1,600	3,708,524,032
[6424]	26/09/16	－	－	－	886	－	－	0	-
[6424]	26/09/15	880	886	880	886	-8.0	-0.89	1,300	3,696,009,216
[6424]	26/09/14	896	896	891	894	+1.0	+0.11	1,000	3,729,381,888
[6424]	26/09/11	893	893	888	893	-2.0	-0.22	1,600	3,725,210,112
[6424]	26/09/10	901	901	891	895	-9.0	-1.00	6,700	3,733,553,408
[6424]	26/09/09	904	904	904	904	+2.0	+0.22	200	3,771,097,600
[6424]	26/09/08	904	904	902	902	-2.0	-0.22	800	3,762,754,304
[6424]	26/09/07	903	906	903	904	+3.0	+0.33	3,400	3,771,097,600
[6424]	26/09/04	901	903	901	901	+1.0	+0.11	1,000	3,758,582,784
[6424]	26/09/03	903	903	900	900	-1.0	-0.11	2,000	3,754,411,264
[6424]	26/09/02	905	905	901	901	-2.0	-0.22	1,400	3,758,582,784
[6424]	26/09/01	902	903	902	903	+1.0	+0.11	600	3,766,925,824
[6424]	26/08/31	900	902	900	902	+2.0	+0.22	700	3,762,754,304
[6424]	26/08/28	898	900	898	900	+2.0	+0.22	300	3,754,411,264
[6424]	26/08/27	898	899	898	898	0	+0.00	1,200	3,746,067,968
[6424]	26/08/26	899	899	894	898	+2.0	+0.22	2,200	3,746,067,968
[6424]	26/08/25	897	898	895	896	0	+0.00	2,400	3,737,724,928
[6424]	26/08/24	895	897	895	896	-2.0	-0.22	1,000	3,737,724,928
[6424]	26/08/21	894	898	894	898	+4.0	+0.45	1,200	3,746,067,968
[6424]	26/08/20	894	899	894	894	0	+0.00	2,100	3,729,381,888
[6424]	26/08/19	896	898	894	894	-2.0	-0.22	700	3,729,381,888
[6424]	26/08/18	897	897	896	896	-1.0	-0.11	700	3,737,724,928
[6424]	26/08/17	897	903	891	897	+6.0	+0.67	2,500	3,741,896,448
[6424]	26/08/14	893	895	891	891	-4.0	-0.45	1,900	3,716,867,072
[6424]	26/08/13	895	895	891	895	+4.0	+0.45	800	3,733,553,408
[6424]	26/08/12	893	894	890	891	-13.0	-1.44	6,200	3,716,867,072
[6424]	26/08/10	911	916	904	904	+4.0	+0.44	8,400	3,771,097,600
[6424]	26/08/07	904	904	900	900	-3.0	-0.33	600	3,754,411,264
[6424]	26/08/06	900	903	899	903	+8.0	+0.89	1,200	3,766,925,824
[6424]	26/08/05	895	900	894	895	+2.0	+0.22	1,500	3,733,553,408
[6424]	26/08/04	893	893	893	893	-7.0	-0.78	500	3,725,210,112
[6424]	26/08/03	900	900	895	900	0	+0.00	500	3,754,411,264
[6424]	26/07/31	892	900	889	900	0	+0.00	3,900	3,754,411,264
[6424]	26/07/30	899	900	890	900	+4.0	+0.45	2,200	3,754,411,264
[6424]	26/07/29	901	905	890	896	-1.0	-0.11	4,100	3,737,724,928
[6424]	26/07/28	902	903	897	897	-5.0	-0.55	2,600	3,741,896,448
[6424]	26/07/27	904	904	900	902	-1.0	-0.11	1,100	3,762,754,304
[6424]	26/07/24	901	903	900	903	-1.0	-0.11	400	3,766,925,824
[6424]	26/07/23	902	904	898	904	+2.0	+0.22	2,600	3,771,097,600
[6424]	26/07/22	891	902	891	902	+13.0	+1.46	1,600	3,762,754,304
[6424]	26/07/21	895	900	888	889	+1.0	+0.11	2,500	3,708,524,032
[6424]	26/07/17	893	893	888	888	-5	-0.56	6,600	-
[6424]	26/07/16	893	894	893	893	0	0.00	1,100	-
[6424]	26/07/15	894	894	891	893	+3	+0.34	1,000	-
[6424]	26/07/14	888	890	886	890	+5	+0.56	800	-
[6424]	26/07/13	885	889	885	885	-1	-0.11	800	-
[6424]	26/07/10	886	886	886	886	-4	-0.45	300	-
[6424]	26/07/09	892	892	885	890	0	0.00	1,100	-
[6424]	26/07/08	890	890	888	890	-1	-0.11	1,700	-
[6424]	26/07/07	885	896	885	891	+10	+1.14	1,100	-
[6424]	26/07/06	880	881	876	881	+2	+0.23	3,400	-
[6424]	26/07/03	878	880	878	879	+8	+0.92	300	-
[6424]	26/07/02	874	874	870	871	-7	-0.80	600	-
[6424]	26/07/01	870	878	865	878	+9	+1.04	1,500	-
[6424]	26/06/30	869	870	869	869	0	0.00	700	-
[6424]	26/06/29	861	869	861	869	+8	+0.93	2,400	-
[6424]	26/06/26	868	868	859	861	+3	+0.35	1,200	-
[6424]	26/06/25	858	858	856	858	0	0.00	3,700	-
[6424]	26/06/24	858	860	856	858	0	0.00	3,100	-
[6424]	26/06/23	864	872	858	858	-6	-0.69	2,300	-
[6424]	26/06/22	866	871	863	864	-2	-0.23	4,000	-
[6424]	26/06/19	872	872	863	866	-5	-0.57	1,000	-
[6424]	26/06/18	869	871	869	871	-4	-0.46	1,000	-
[6424]	26/06/17	865	877	865	875	0	0.00	1,300	-
[6424]	26/06/16	878	878	857	875	0	0.00	5,400	-
[6424]	26/06/15	875	881	866	875	+3	+0.34	1,600	-
[6424]	26/06/12	864	872	864	872	+2	+0.23	300	-
[6424]	26/06/11	862	870	862	870	+8	+0.93	3,000	-
[6424]	26/06/10	862	868	862	862	+1	+0.12	2,200	-
[6424]	26/06/09	870	870	861	861	-6	-0.69	5,500	-
[6424]	26/06/08	878	878	867	867	-10	-1.14	2,700	-
[6424]	26/06/05	880	889	875	877	-3	-0.34	5,800	-
[6424]	26/06/04	886	886	876	880	-6	-0.68	3,100	-
[6424]	26/06/03	871	886	871	886	+16	+1.84	3,200	-
[6424]	26/06/02	887	887	870	870	-12	-1.36	3,500	-
[6424]	26/06/01	886	887	882	882	-3	-0.34	2,200	-
[6424]	26/05/29	890	890	885	885	-2	-0.23	2,700	-
[6424]	26/05/28	892	892	885	887	-5	-0.56	6,100	-
[6424]	26/05/27	894	894	892	892	0	0.00	1,500	-
[6424]	26/05/26	899	900	892	892	-10	-1.11	3,500	-
[6424]	26/05/25	899	902	895	902	+4	+0.45	3,500	-
[6424]	26/05/22	902	902	896	898	+3.0	+0.34	1,600	-
[6424]	26/05/21	899	899	895	895	-3.0	-0.33	1,700	-
[6424]	26/05/20	900	902	898	898	-1.0	-0.11	3,000	-
[6424]	26/05/19	899	900	899	899	0	+0.00	1,400	-
[6424]	26/05/18	906	906	899	899	-6.0	-0.66	4,800	-
[6424]	26/05/15	905	906	904	905	0	+0.00	2,900	-
[6424]	26/05/14	907	907	905	905	0	+0.00	900	-
[6424]	26/05/13	904	905	902	905	-3.0	-0.33	1,600	-
[6424]	26/05/12	906	908	903	908	+6.0	+0.67	2,200	-
[6424]	26/05/11	905	905	901	902	0	+0.00	2,600	-
[6424]	26/05/08	903	903	902	902	-1.0	-0.11	1,400	-
[6424]	26/05/07	903	905	903	903	0	+0.00	3,200	-
[6424]	26/05/01	903	903	903	903	0	+0.00	900	-
[6424]	26/04/30	904	905	900	903	-2.0	-0.22	1,800	-
[6424]	26/04/28	906	906	904	905	+1.0	+0.11	1,200	-
[6424]	26/04/27	905	905	900	904	-2	-0.22	1,500	-
[6424]	26/04/24	906	906	906	906	+6	+0.67	400	-
[6424]	26/04/23	908	908	900	900	-8	-0.88	2,600	-
[6424]	26/04/22	905	908	905	908	+4	+0.44	1,400	-
[6424]	26/04/21	904	907	900	904	0	0.00	3,500	-
[6424]	26/04/20	904	909	904	904	+1	+0.11	2,000	-
[6424]	26/04/17	901	903	901	903	+2	+0.22	1,500	-
[6424]	26/04/16	900	907	900	901	+1	+0.11	5,700	-
[6424]	26/04/15	906	906	900	900	-6	-0.66	3,800	-
[6424]	26/04/14	907	908	906	906	+1	+0.11	700	-
[6424]	26/04/13	903	905	902	905	0	0.00	1,100	-
[6424]	26/04/10	908	908	903	905	-2	-0.22	3,900	-
[6424]	26/04/09	914	914	904	907	-7	-0.77	2,500	-
[6424]	26/04/08	911	918	911	914	+4	+0.44	1,600	-
[6424]	26/04/07	909	910	909	910	+3	+0.33	200	-
[6424]	26/04/06	907	910	906	907	+1	+0.11	1,300	-
[6424]	26/04/03	913	913	906	906	0	0.00	1,100	-
[6424]	26/04/02	911	912	906	906	0	0.00	1,300	-
[6424]	26/04/01	908	912	895	906	0	0.00	5,100	-
[6424]	26/03/31	905	914	905	906	+1	+0.11	1,100	-
[6424]	26/03/30	910	910	890	905	-32	-3.42	8,300	-
[6424]	26/03/27	940	940	931	937	+1	+0.11	4,100	-
[6424]	26/03/26	926	937	926	936	+13	+1.41	5,500	-
[6424]	26/03/25	914	927	914	923	+14	+1.54	7,400	-
[6424]	26/03/24	915	916	904	909	+6	+0.66	6,700	-
[6424]	26/03/23	915	917	901	903	-17	-1.85	19,300	-
[6424]	26/03/19	921	927	912	920	-2	-0.22	22,400	-
[6424]	26/03/18	923	932	921	922	0	0.00	4,600	-
[6424]	26/03/17	929	929	922	922	-5	-0.54	2,300	-
[6424]	26/03/16	935	935	925	927	-8	-0.86	1,100	-
[6424]	26/03/13	931	936	930	935	-2	-0.21	3,300	-
[6424]	26/03/12	949	949	926	937	-4	-0.43	6,900	-
[6424]	26/03/11	933	945	932	941	+23	+2.51	4,600	-
[6424]	26/03/10	928	928	917	918	+3	+0.33	2,400	-
[6424]	26/03/09	915	919	915	915	-5	-0.54	3,300	-
[6424]	26/03/06	928	930	915	920	-7	-0.76	3,100	-
[6424]	26/03/05	921	927	914	927	+16	+1.76	3,600	-
[6424]	26/03/04	930	944	908	911	-22	-2.36	15,500	-
[6424]	26/03/03	942	949	932	933	-9	-0.96	6,500	-
[6424]	26/03/02	938	942	937	942	+5	+0.53	2,200	-
[6424]	26/02/27	939	944	933	937	+4	+0.43	4,300	-
[6424]	26/02/26	937	946	930	933	+2	+0.21	3,500	-
[6424]	26/02/25	935	937	931	931	-1	-0.11	2,700	-
[6424]	26/02/24	953	953	921	932	-27	-2.82	16,800	-
[6424]	26/02/20	967	967	950	959	+2	+0.21	3,400	-
[6424]	26/02/19	964	964	952	957	+6	+0.63	900	-
[6424]	26/02/18	948	965	948	951	-2	-0.21	3,900	-
[6424]	26/02/17	951	954	950	953	+7	+0.74	1,000	-
[6424]	26/02/16	950	954	943	946	-24	-2.47	8,900	-
[6424]	26/02/13	988	990	970	970	-19	-1.92	9,400	-
[6424]	26/02/12	969	989	961	989	+23	+2.38	10,600	-
[6424]	26/02/10	951	970	951	966	+15	+1.58	6,000	-
[6424]	26/02/09	965	965	950	951	-4	-0.42	4,700	-
[6424]	26/02/06	970	970	951	955	-15	-1.55	4,400	-
[6424]	26/02/05	970	974	968	970	+2	+0.21	3,700	-
[6424]	26/02/04	971	972	960	968	-16	-1.63	6,800	-
[6424]	26/02/03	965	990	959	984	+19	+1.97	14,400	-
[6424]	26/02/02	966	967	963	965	+3	+0.31	1,800	-
[6424]	26/01/30	963	973	961	962	-3	-0.31	7,600	-
[6424]	26/01/29	965	965	963	965	+1	+0.10	900	-
[6424]	26/01/28	965	965	958	964	+2	+0.21	4,300	-
[6424]	26/01/27	960	966	957	962	+2	+0.21	4,600	-
[6424]	26/01/26	960	965	955	960	+1	+0.10	5,000	-
[6424]	26/01/23	953	959	953	959	+7	+0.74	900	-
[6424]	26/01/22	956	959	951	952	+1	+0.11	3,100	-
[6424]	26/01/21	953	953	941	951	-7	-0.73	5,200	-
[6424]	26/01/20	959	959	953	958	-1	-0.10	1,400	-
[6424]	26/01/19	958	960	953	959	+6	+0.63	2,600	-
[6424]	26/01/16	946	953	945	953	+3	+0.32	3,000	-
[6424]	26/01/15	962	962	940	950	-3	-0.31	9,000	-
[6424]	26/01/14	954	969	950	953	+5	+0.53	7,000	-
[6424]	26/01/13	952	960	942	948	-4	-0.42	6,400	-
[6424]	26/01/09	950	952	941	952	+13	+1.38	5,100	-
[6424]	26/01/08	940	941	937	939	+6	+0.64	6,000	-
[6424]	26/01/07	937	946	933	933	-12	-1.27	5,300	-
[6424]	26/01/06	941	949	932	945	+14	+1.50	5,000	-
[6424]	26/01/05	935	946	930	931	-1	-0.11	11,800	-
[6424]	25/12/30	926	932	925	932	+4	+0.43	4,500	-
[6424]	25/12/29	918	930	918	928	+12	+1.31	4,500	-
[6424]	25/12/26	917	920	916	916	-2	-0.22	6,400	-
[6424]	25/12/25	921	923	915	918	-4	-0.43	17,600	-
[6424]	25/12/24	924	924	918	922	0	0.00	4,300	-
[6424]	25/12/23	920	925	920	922	0	0.00	2,600	-
[6424]	25/12/22	923	924	917	922	-1	-0.11	9,500	-
[6424]	25/12/19	918	924	918	923	+3	+0.33	2,300	-
[6424]	25/12/18	924	924	918	920	-2	-0.22	2,100	-
[6424]	25/12/17	918	922	916	922	+6	+0.66	1,900	-
[6424]	25/12/16	915	920	915	916	+1	+0.11	3,300	-
[6424]	25/12/15	926	926	910	915	-7	-0.76	12,700	-
[6424]	25/12/12	931	931	922	922	-9	-0.97	13,800	-
[6424]	25/12/11	924	936	923	931	+2	+0.22	3,800	-
[6424]	25/12/10	935	935	929	929	-4	-0.43	1,800	-
[6424]	25/12/09	924	933	923	933	+8	+0.86	4,000	-
[6424]	25/12/08	920	925	920	925	+2	+0.22	2,400	-
[6424]	25/12/05	926	926	922	923	-3	-0.32	1,700	-
[6424]	25/12/04	922	928	922	926	+5	+0.54	1,700	-
[6424]	25/12/03	933	933	921	921	-12	-1.29	2,500	-
[6424]	25/12/02	934	934	928	933	-1	-0.11	1,400	-
[6424]	25/12/01	934	935	929	934	0	0.00	2,600	-
[6424]	25/11/28	929	948	929	934	+10	+1.08	7,000	-
[6424]	25/11/27	924	931	915	924	0	0.00	3,000	-
[6424]	25/11/26	936	940	913	924	-12	-1.28	8,200	-
[6424]	25/11/25	942	942	936	936	-3	-0.32	600	-
[6424]	25/11/21	934	939	934	939	-6	-0.63	1,600	-
[6424]	25/11/20	937	945	937	945	+8	+0.85	1,500	-
[6424]	25/11/19	946	946	936	937	-2	-0.21	2,700	-
[6424]	25/11/18	945	945	938	939	-6	-0.63	2,300	-
[6424]	25/11/17	944	948	935	945	-14	-1.46	6,700	-
[6424]	25/11/14	943	959	934	959	+13	+1.37	9,600	-
[6424]	25/11/13	938	949	933	946	+8	+0.85	6,900	-
[6424]	25/11/12	930	964	930	938	+8	+0.86	24,100	-
[6424]	25/11/11	936	942	927	930	-5	-0.53	6,200	-
[6424]	25/11/10	931	936	929	935	+4	+0.43	4,000	-
[6424]	25/11/07	934	935	930	931	-9	-0.96	2,500	-
[6424]	25/11/06	927	940	927	940	+13	+1.40	2,200	-
[6424]	25/11/05	936	936	922	927	-9	-0.96	3,800	-
[6424]	25/11/04	932	936	928	936	-1	-0.11	3,100	-
[6424]	25/10/31	936	939	933	937	-1	-0.11	1,600	-
[6424]	25/10/30	944	944	935	938	-6	-0.64	2,200	-
[6424]	25/10/29	941	944	941	944	+3	+0.32	800	-
[6424]	25/10/28	940	944	940	941	+1	+0.11	900	-
[6424]	25/10/27	938	941	933	940	+5	+0.53	1,400	-
[6424]	25/10/24	939	943	932	935	+3	+0.32	3,400	-
[6424]	25/10/23	931	936	926	932	+1	+0.11	3,400	-
[6424]	25/10/22	939	939	931	931	-6	-0.64	2,500	-
[6424]	25/10/21	923	937	922	937	+14	+1.52	1,500	-
[6424]	25/10/20	931	939	919	923	-3	-0.32	2,700	-
[6424]	25/10/17	930	935	925	926	-3	-0.32	1,700	-
[6424]	25/10/16	926	929	921	929	+4	+0.43	2,700	-
[6424]	25/10/15	923	925	918	925	-4	-0.43	3,400	-
[6424]	25/10/14	928	931	908	929	+1	+0.11	10,500	-
[6424]	25/10/10	930	932	928	928	-2	-0.22	3,300	-
[6424]	25/10/09	932	933	930	930	0	0.00	2,300	-
[6424]	25/10/08	933	934	930	930	0	0.00	2,100	-
[6424]	25/10/07	936	937	928	930	-4	-0.43	3,800	-
[6424]	25/10/06	934	943	930	934	+1	+0.11	2,600	-
[6424]	25/10/03	935	957	928	933	+2	+0.21	2,500	-
[6424]	25/10/02	958	958	930	931	-29	-3.02	5,900	-
[6424]	25/10/01	934	960	934	960	+26	+2.78	1,300	-
[6424]	25/09/30	943	965	931	934	-11	-1.16	7,800	-
[6424]	25/09/29	943	945	939	945	+2	+0.21	1,200	-
[6424]	25/09/26	941	943	939	943	+5	+0.53	400	-
[6424]	25/09/25	937	945	937	938	-1	-0.11	2,500	-
[6424]	25/09/24	944	945	938	939	-2	-0.21	2,300	-
[6424]	25/09/22	940	942	940	941	0	0.00	2,500	-
[6424]	25/09/19	940	944	940	941	0	0.00	1,900	-
[6424]	25/09/18	940	941	937	941	+1	+0.11	3,000	-
[6424]	25/09/17	942	942	937	940	+3	+0.32	1,500	-
[6424]	25/09/16	937	943	937	937	-2	-0.21	3,900	-
[6424]	25/09/12	940	942	938	939	0	0.00	3,700	-
[6424]	25/09/11	948	948	938	939	-1	-0.11	2,700	-
[6424]	25/09/10	943	944	940	940	-3	-0.32	2,500	-
[6424]	25/09/09	946	949	942	943	-3	-0.32	6,500	-
[6424]	25/09/08	950	951	945	946	-3	-0.32	2,800	-
[6424]	25/09/05	946	950	946	949	+4	+0.42	2,000	-