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
[6428]	26/10/29	317	320	317	318	0	+0.00	2,300	7,153,466,368
[6428]	26/10/28	318	319	318	318	0	+0.00	1,600	7,153,466,368
[6428]	26/10/27	319	320	318	318	-1.0	-0.31	4,000	7,153,466,368
[6428]	26/10/26	321	322	318	319	-3.0	-0.93	2,700	7,175,961,600
[6428]	26/10/23	321	322	318	322	0	+0.00	8,400	7,243,447,296
[6428]	26/10/22	322	323	321	322	-2.0	-0.62	12,700	7,243,447,296
[6428]	26/10/21	323	324	322	324	+1.0	+0.31	4,000	7,288,437,760
[6428]	26/10/20	326	326	322	323	-2.0	-0.62	3,600	7,265,942,528
[6428]	26/10/19	326	326	323	325	-1.0	-0.31	7,700	7,310,932,992
[6428]	26/10/16	323	326	322	326	+4.0	+1.24	5,900	7,333,428,224
[6428]	26/10/15	325	325	321	322	-3.0	-0.92	10,000	7,243,447,296
[6428]	26/10/14	325	326	324	325	0	+0.00	13,100	7,310,932,992
[6428]	26/10/13	325	326	325	325	-1.0	-0.31	17,200	7,310,932,992
[6428]	26/10/09	327	327	326	326	-1.0	-0.31	9,100	7,333,428,224
[6428]	26/10/08	327	327	326	327	-1.0	-0.30	1,500	7,355,923,456
[6428]	26/10/07	325	328	325	328	0	+0.00	6,200	7,378,418,176
[6428]	26/10/06	326	329	326	328	+3.0	+0.92	4,700	7,378,418,176
[6428]	26/10/05	326	327	325	325	-1.0	-0.31	5,800	7,310,932,992
[6428]	26/10/02	328	329	326	326	-4.0	-1.21	4,000	7,333,428,224
[6428]	26/10/01	328	330	327	330	+2.0	+0.61	6,600	7,423,408,640
[6428]	26/09/30	330	330	325	328	0	+0.00	15,600	7,378,418,176
[6428]	26/09/29	329	329	326	328	+1.0	+0.31	7,600	7,378,418,176
[6428]	26/09/28	327	329	327	327	+1.0	+0.31	10,600	7,355,923,456
[6428]	26/09/25	328	328	322	326	-3.0	-0.91	6,400	7,333,428,224
[6428]	26/09/24	329	330	322	329	+3.0	+0.92	24,200	7,400,913,408
[6428]	26/09/18	326	331	326	326	-3.0	-0.91	18,400	7,333,428,224
[6428]	26/09/17	325	330	325	329	+3.0	+0.92	17,100	7,400,913,408
[6428]	26/09/16	326	326	325	326	0	+0.00	1,900	7,333,428,224
[6428]	26/09/15	328	328	325	326	-2.0	-0.61	2,900	7,333,428,224
[6428]	26/09/14	328	328	322	328	+3.0	+0.92	6,200	7,378,418,176
[6428]	26/09/11	324	325	320	325	+1.0	+0.31	6,300	7,310,932,992
[6428]	26/09/10	320	324	320	324	+2.0	+0.62	12,500	7,288,437,760
[6428]	26/09/09	322	325	320	322	-1.0	-0.31	11,200	7,243,447,296
[6428]	26/09/08	325	325	323	323	-2.0	-0.62	7,200	7,265,942,528
[6428]	26/09/07	328	329	325	325	-1.0	-0.31	8,800	7,310,932,992
[6428]	26/09/04	324	327	323	326	0	+0.00	10,700	7,333,428,224
[6428]	26/09/03	327	327	325	326	-4.0	-1.21	11,800	7,333,428,224
[6428]	26/09/02	329	330	324	330	+2.0	+0.61	18,800	7,423,408,640
[6428]	26/09/01	329	329	328	328	0	+0.00	3,400	7,378,418,176
[6428]	26/08/31	329	329	327	328	+1.0	+0.31	4,900	7,378,418,176
[6428]	26/08/28	328	328	327	327	-2.0	-0.61	10,400	7,355,923,456
[6428]	26/08/27	330	331	325	329	-1.0	-0.30	21,700	7,400,913,408
[6428]	26/08/26	329	330	329	330	0	+0.00	3,600	7,423,408,640
[6428]	26/08/25	329	330	325	330	+1.0	+0.30	5,700	7,423,408,640
[6428]	26/08/24	329	330	323	329	+3.0	+0.92	15,000	7,400,913,408
[6428]	26/08/21	324	327	324	326	+4.0	+1.24	6,000	7,333,428,224
[6428]	26/08/20	322	328	321	322	0	+0.00	29,000	7,243,447,296
[6428]	26/08/19	328	328	319	322	-4.0	-1.23	38,000	7,243,447,296
[6428]	26/08/18	329	332	325	326	-3.0	-0.91	16,200	7,333,428,224
[6428]	26/08/17	327	330	327	329	+4.0	+1.23	20,500	7,400,913,408
[6428]	26/08/14	325	327	324	325	0	+0.00	5,100	7,310,932,992
[6428]	26/08/13	323	328	323	325	+1.0	+0.31	14,000	7,310,932,992
[6428]	26/08/12	324	326	323	324	-3.0	-0.92	17,900	7,288,437,760
[6428]	26/08/10	320	327	319	327	+9.0	+2.83	36,200	7,355,923,456
[6428]	26/08/07	317	318	315	318	+2.0	+0.63	10,100	7,153,466,368
[6428]	26/08/06	316	318	315	316	-1.0	-0.32	5,300	7,108,476,416
[6428]	26/08/05	315	317	314	317	+1.0	+0.32	5,200	7,130,971,648
[6428]	26/08/04	316	316	314	316	+1.0	+0.32	3,000	7,108,476,416
[6428]	26/08/03	315	315	313	315	-1.0	-0.32	5,400	7,085,981,184
[6428]	26/07/31	314	317	314	316	-2.0	-0.63	7,500	7,108,476,416
[6428]	26/07/30	314	318	313	318	+5.0	+1.60	12,300	7,153,466,368
[6428]	26/07/29	313	315	312	313	-2.0	-0.63	13,000	7,040,990,720
[6428]	26/07/28	316	316	313	315	-1.0	-0.32	4,100	7,085,981,184
[6428]	26/07/27	319	319	314	316	-1.0	-0.32	8,500	7,108,476,416
[6428]	26/07/24	318	318	314	317	-1.0	-0.31	2,600	7,130,971,648
[6428]	26/07/23	317	318	314	318	+2.0	+0.63	12,800	7,153,466,368
[6428]	26/07/22	316	316	314	316	+1.0	+0.32	5,800	7,108,476,416
[6428]	26/07/21	312	315	309	315	+1.0	+0.32	13,300	7,085,981,184
[6428]	26/07/17	317	317	311	314	-2	-0.63	11,100	-
[6428]	26/07/16	319	319	314	316	-2	-0.63	11,300	-
[6428]	26/07/15	319	319	316	318	+2	+0.63	13,500	-
[6428]	26/07/14	315	316	311	316	+4	+1.28	7,000	-
[6428]	26/07/13	314	316	311	312	-1	-0.32	15,500	-
[6428]	26/07/10	312	316	312	313	+2	+0.64	7,600	-
[6428]	26/07/09	313	313	310	311	-2	-0.64	4,700	-
[6428]	26/07/08	311	314	310	313	+2	+0.64	4,700	-
[6428]	26/07/07	313	316	309	311	-1	-0.32	17,600	-
[6428]	26/07/06	314	317	310	312	-2	-0.64	25,200	-
[6428]	26/07/03	312	314	310	314	+2	+0.64	11,200	-
[6428]	26/07/02	312	312	311	312	+1	+0.32	11,400	-
[6428]	26/07/01	310	312	308	311	+3	+0.97	26,700	-
[6428]	26/06/30	310	310	308	308	-1	-0.32	13,300	-
[6428]	26/06/29	308	309	308	309	+2	+0.65	26,200	-
[6428]	26/06/26	309	315	307	307	-2	-0.65	11,200	-
[6428]	26/06/25	306	311	306	309	+2	+0.65	5,700	-
[6428]	26/06/24	307	309	306	307	0	0.00	11,800	-
[6428]	26/06/23	310	310	307	307	-3	-0.97	24,600	-
[6428]	26/06/22	310	312	309	310	-1	-0.32	7,000	-
[6428]	26/06/19	309	311	309	311	+2	+0.65	7,700	-
[6428]	26/06/18	309	310	309	309	0	0.00	6,600	-
[6428]	26/06/17	309	310	309	309	-1	-0.32	13,600	-
[6428]	26/06/16	313	313	309	310	-2	-0.64	13,100	-
[6428]	26/06/15	313	314	311	312	+1	+0.32	21,000	-
[6428]	26/06/12	311	313	310	311	+1	+0.32	2,100	-
[6428]	26/06/11	311	313	309	310	-3	-0.96	17,200	-
[6428]	26/06/10	316	316	310	313	0	0.00	11,300	-
[6428]	26/06/09	315	316	311	313	-1	-0.32	7,000	-
[6428]	26/06/08	315	315	312	314	0	0.00	20,800	-
[6428]	26/06/05	314	316	312	314	-1	-0.32	11,100	-
[6428]	26/06/04	316	316	311	315	-1	-0.32	11,500	-
[6428]	26/06/03	314	316	313	316	+1	+0.32	13,700	-
[6428]	26/06/02	317	318	315	315	-4	-1.25	20,200	-
[6428]	26/06/01	319	320	318	319	0	0.00	4,400	-
[6428]	26/05/29	320	320	318	319	0	0.00	13,200	-
[6428]	26/05/28	318	319	316	319	0	0.00	7,400	-
[6428]	26/05/27	316	319	314	319	+1	+0.31	11,100	-
[6428]	26/05/26	318	319	312	318	0	0.00	15,700	-
[6428]	26/05/25	321	322	318	318	-3	-0.93	13,300	-
[6428]	26/05/22	319	321	319	321	0	+0.00	12,200	-
[6428]	26/05/21	318	322	318	321	+3.0	+0.94	14,000	-
[6428]	26/05/20	320	320	312	318	-2.0	-0.62	9,500	-
[6428]	26/05/19	320	322	314	320	+1.0	+0.31	17,200	-
[6428]	26/05/18	328	328	318	319	-7.0	-2.15	41,000	-
[6428]	26/05/15	324	327	323	326	+3.0	+0.93	16,000	-
[6428]	26/05/14	323	325	322	323	-4.0	-1.22	21,200	-
[6428]	26/05/13	325	329	324	327	+4.0	+1.24	8,600	-
[6428]	26/05/12	328	328	321	323	-1.0	-0.31	8,600	-
[6428]	26/05/11	325	326	324	324	-4.0	-1.22	11,300	-
[6428]	26/05/08	324	328	324	328	-1.0	-0.30	12,100	-
[6428]	26/05/07	325	329	324	329	+4.0	+1.23	16,700	-
[6428]	26/05/01	325	327	324	325	-2.0	-0.61	12,200	-
[6428]	26/04/30	325	327	324	327	+1.0	+0.31	6,000	-
[6428]	26/04/28	327	328	324	326	-1.0	-0.31	17,200	-
[6428]	26/04/27	327	328	326	327	0	0.00	10,700	-
[6428]	26/04/24	327	328	326	327	0	0.00	7,700	-
[6428]	26/04/23	328	329	327	327	-2	-0.61	5,700	-
[6428]	26/04/22	328	329	326	329	0	0.00	4,400	-
[6428]	26/04/21	327	329	327	329	+2	+0.61	9,600	-
[6428]	26/04/20	328	329	327	327	-2	-0.61	7,200	-
[6428]	26/04/17	329	329	328	329	0	0.00	4,100	-
[6428]	26/04/16	330	330	328	329	-1	-0.30	6,600	-
[6428]	26/04/15	333	333	330	330	-2	-0.60	10,100	-
[6428]	26/04/14	327	332	327	332	+1	+0.30	7,300	-
[6428]	26/04/13	331	331	326	331	+1	+0.30	38,300	-
[6428]	26/04/10	331	331	329	330	-1	-0.30	9,700	-
[6428]	26/04/09	330	331	329	331	+1	+0.30	5,400	-
[6428]	26/04/08	329	333	329	330	+1	+0.30	21,300	-
[6428]	26/04/07	327	329	326	329	+2	+0.61	5,500	-
[6428]	26/04/06	327	329	327	327	0	0.00	4,800	-
[6428]	26/04/03	329	330	324	327	-2	-0.61	21,100	-
[6428]	26/04/02	334	334	327	329	-5	-1.50	21,700	-
[6428]	26/04/01	329	334	329	334	+4	+1.21	18,100	-
[6428]	26/03/31	328	330	326	330	-2	-0.60	6,600	-
[6428]	26/03/30	320	335	320	332	-15	-4.32	22,500	-
[6428]	26/03/27	346	348	345	347	-2	-0.57	11,800	-
[6428]	26/03/26	350	350	343	349	+2	+0.58	10,900	-
[6428]	26/03/25	340	348	340	347	+8	+2.36	15,100	-
[6428]	26/03/24	338	340	335	339	+4	+1.19	4,700	-
[6428]	26/03/23	340	342	335	335	-7	-2.05	12,400	-
[6428]	26/03/19	340	343	339	342	-2	-0.58	6,100	-
[6428]	26/03/18	343	344	340	344	+3	+0.88	12,100	-
[6428]	26/03/17	343	344	341	341	+1	+0.29	5,100	-
[6428]	26/03/16	339	341	338	340	-2	-0.58	10,200	-
[6428]	26/03/13	342	345	340	342	-4	-1.16	7,800	-
[6428]	26/03/12	343	346	343	346	-1	-0.29	2,000	-
[6428]	26/03/11	345	350	343	347	+2	+0.58	19,700	-
[6428]	26/03/10	341	348	339	345	+9	+2.68	21,300	-
[6428]	26/03/09	343	343	335	336	-10	-2.89	47,900	-
[6428]	26/03/06	340	351	340	346	+2	+0.58	23,800	-
[6428]	26/03/05	348	349	335	344	+4	+1.18	29,300	-
[6428]	26/03/04	341	345	339	340	-7	-2.02	47,500	-
[6428]	26/03/03	356	356	345	347	-9	-2.53	31,300	-
[6428]	26/03/02	359	359	354	356	-3	-0.84	22,300	-
[6428]	26/02/27	359	360	356	359	0	0.00	14,600	-
[6428]	26/02/26	358	361	355	359	-2	-0.55	22,700	-
[6428]	26/02/25	365	365	361	361	-2	-0.55	15,300	-
[6428]	26/02/24	355	364	354	363	+9	+2.54	41,900	-
[6428]	26/02/20	352	355	350	354	+2	+0.57	7,700	-
[6428]	26/02/19	353	355	352	352	-3	-0.85	6,900	-
[6428]	26/02/18	354	357	351	355	+2	+0.57	16,900	-
[6428]	26/02/17	353	353	341	353	+1	+0.28	50,700	-
[6428]	26/02/16	347	353	345	352	+4	+1.15	43,600	-
[6428]	26/02/13	352	352	346	348	-3	-0.85	42,600	-
[6428]	26/02/12	348	351	346	351	+5	+1.45	37,100	-
[6428]	26/02/10	346	347	341	346	+2	+0.58	22,500	-
[6428]	26/02/09	343	345	338	344	+6	+1.78	61,500	-
[6428]	26/02/06	342	343	335	338	-1	-0.29	21,400	-
[6428]	26/02/05	341	343	338	339	-1	-0.29	9,400	-
[6428]	26/02/04	339	341	338	340	-1	-0.29	5,700	-
[6428]	26/02/03	339	342	333	341	+7	+2.10	21,400	-
[6428]	26/02/02	339	341	334	334	-5	-1.47	15,500	-
[6428]	26/01/30	335	339	335	339	+4	+1.19	9,300	-
[6428]	26/01/29	336	337	334	335	-1	-0.30	126,300	-
[6428]	26/01/28	340	340	335	336	-1	-0.30	10,500	-
[6428]	26/01/27	340	340	336	337	-5	-1.46	12,700	-
[6428]	26/01/26	341	342	333	342	0	0.00	32,200	-
[6428]	26/01/23	343	344	341	342	+1	+0.29	5,500	-
[6428]	26/01/22	344	344	340	341	-1	-0.29	10,900	-
[6428]	26/01/21	340	343	339	342	0	0.00	8,600	-
[6428]	26/01/20	344	344	340	342	0	0.00	36,600	-
[6428]	26/01/19	339	343	339	342	+3	+0.88	19,200	-
[6428]	26/01/16	340	341	338	339	+2	+0.59	20,200	-
[6428]	26/01/15	338	339	337	337	+1	+0.30	6,700	-
[6428]	26/01/14	337	339	333	336	-2	-0.59	23,200	-
[6428]	26/01/13	339	340	337	338	+1	+0.30	19,500	-
[6428]	26/01/09	337	338	336	337	0	0.00	6,300	-
[6428]	26/01/08	339	339	336	337	-1	-0.30	6,600	-
[6428]	26/01/07	338	339	335	338	+1	+0.30	12,100	-
[6428]	26/01/06	340	340	336	337	+1	+0.30	29,000	-
[6428]	26/01/05	337	337	334	336	+2	+0.60	18,800	-
[6428]	25/12/30	330	335	329	334	+4	+1.21	35,700	-
[6428]	25/12/29	330	330	327	330	0	0.00	24,000	-
[6428]	25/12/26	330	331	326	330	0	0.00	30,700	-
[6428]	25/12/25	329	330	324	330	+2	+0.61	140,400	-
[6428]	25/12/24	328	329	324	328	+1	+0.31	17,400	-
[6428]	25/12/23	328	329	324	327	-1	-0.30	16,000	-
[6428]	25/12/22	330	331	324	328	-3	-0.91	31,000	-
[6428]	25/12/19	329	331	326	331	+5	+1.53	41,300	-
[6428]	25/12/18	324	327	324	326	+2	+0.62	27,700	-
[6428]	25/12/17	327	329	323	324	-2	-0.61	23,000	-
[6428]	25/12/16	330	330	322	326	-4	-1.21	62,600	-
[6428]	25/12/15	326	330	326	330	+3	+0.92	15,500	-
[6428]	25/12/12	326	328	326	327	0	0.00	14,100	-
[6428]	25/12/11	329	330	327	327	-2	-0.61	12,400	-
[6428]	25/12/10	329	331	328	329	+1	+0.30	11,200	-
[6428]	25/12/09	328	330	326	328	0	0.00	17,400	-
[6428]	25/12/08	326	328	326	328	+3	+0.92	13,000	-
[6428]	25/12/05	328	330	325	325	-3	-0.91	18,900	-
[6428]	25/12/04	317	328	317	328	+12	+3.80	135,500	-
[6428]	25/12/03	326	329	311	316	-10	-3.07	101,900	-
[6428]	25/12/02	333	333	318	326	-7	-2.10	42,000	-
[6428]	25/12/01	338	338	333	333	-4	-1.19	33,800	-
[6428]	25/11/28	338	338	332	337	0	0.00	15,700	-
[6428]	25/11/27	333	338	333	337	+4	+1.20	17,700	-
[6428]	25/11/26	335	337	332	333	+2	+0.60	15,100	-
[6428]	25/11/25	335	335	330	331	-5	-1.49	10,600	-
[6428]	25/11/21	334	337	332	336	+2	+0.60	10,000	-
[6428]	25/11/20	337	337	331	334	-1	-0.30	6,500	-
[6428]	25/11/19	337	337	329	335	-1	-0.30	18,000	-
[6428]	25/11/18	325	338	325	336	+10	+3.07	63,300	-
[6428]	25/11/17	327	333	325	326	0	0.00	41,000	-
[6428]	25/11/14	324	328	322	326	+2	+0.62	23,400	-
[6428]	25/11/13	323	326	322	324	+1	+0.31	9,800	-
[6428]	25/11/12	321	326	321	323	+2	+0.62	10,300	-
[6428]	25/11/11	321	329	319	321	0	0.00	28,100	-
[6428]	25/11/10	319	321	319	321	+2	+0.63	3,900	-
[6428]	25/11/07	316	320	316	319	+3	+0.95	10,900	-
[6428]	25/11/06	316	320	316	316	0	0.00	15,000	-
[6428]	25/11/05	319	320	316	316	-3	-0.94	10,200	-
[6428]	25/11/04	321	322	319	319	-5	-1.54	8,000	-
[6428]	25/10/31	325	325	322	324	-1	-0.31	6,100	-
[6428]	25/10/30	322	326	320	325	+5	+1.56	19,500	-
[6428]	25/10/29	325	325	320	320	-3	-0.93	8,500	-
[6428]	25/10/28	325	325	323	323	-6	-1.82	5,800	-
[6428]	25/10/27	323	329	322	329	+3	+0.92	17,300	-
[6428]	25/10/24	322	326	322	326	0	0.00	6,800	-
[6428]	25/10/23	323	326	322	326	0	0.00	6,100	-
[6428]	25/10/22	326	328	323	326	+1	+0.31	14,800	-
[6428]	25/10/21	326	328	323	325	-1	-0.31	15,200	-
[6428]	25/10/20	328	328	323	326	+3	+0.93	18,600	-
[6428]	25/10/17	320	324	320	323	+2	+0.62	18,000	-
[6428]	25/10/16	320	325	320	321	+4	+1.26	55,200	-
[6428]	25/10/15	318	318	316	317	+2	+0.63	3,200	-
[6428]	25/10/14	316	319	315	315	-4	-1.25	18,100	-
[6428]	25/10/10	320	320	317	319	-1	-0.31	7,100	-
[6428]	25/10/09	321	323	318	320	+1	+0.31	9,600	-
[6428]	25/10/08	320	321	317	319	-1	-0.31	24,600	-
[6428]	25/10/07	319	320	319	320	+1	+0.31	3,200	-
[6428]	25/10/06	320	320	319	319	-1	-0.31	10,800	-
[6428]	25/10/03	322	322	320	320	+1	+0.31	6,300	-
[6428]	25/10/02	319	321	317	319	0	0.00	11,500	-
[6428]	25/10/01	320	321	319	319	-1	-0.31	10,600	-
[6428]	25/09/30	322	322	319	320	-2	-0.62	15,800	-
[6428]	25/09/29	324	325	321	322	-1	-0.31	20,600	-
[6428]	25/09/26	323	323	321	323	+1	+0.31	7,600	-
[6428]	25/09/25	322	323	322	322	0	0.00	37,400	-
[6428]	25/09/24	323	324	320	322	0	0.00	4,800	-
[6428]	25/09/22	320	323	320	322	+2	+0.63	12,200	-
[6428]	25/09/19	323	324	320	320	-3	-0.93	11,700	-
[6428]	25/09/18	324	326	321	323	-2	-0.62	14,100	-
[6428]	25/09/17	323	326	322	325	-1	-0.31	7,800	-
[6428]	25/09/16	328	328	322	326	0	0.00	13,300	-
[6428]	25/09/12	322	333	322	326	+2	+0.62	75,000	-
[6428]	25/09/11	320	324	319	324	+5	+1.57	28,600	-
[6428]	25/09/10	319	321	318	319	0	0.00	10,700	-
[6428]	25/09/09	322	323	319	319	-2	-0.62	13,300	-
[6428]	25/09/08	330	330	321	321	+4	+1.26	86,800	-
[6428]	25/09/05	315	318	315	317	0	0.00	17,600	-