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
[6440]	26/10/29	729	735	704	724	0	+0.00	441,300	21,400,795,136
[6440]	26/10/28	725	730	715	724	+5.0	+0.70	231,300	21,400,795,136
[6440]	26/10/27	700	730	700	719	+24.0	+3.45	289,600	21,252,999,168
[6440]	26/10/26	679	705	675	695	-4.0	-0.57	236,900	20,543,580,160
[6440]	26/10/23	663	699	635	699	+32.0	+4.80	598,200	20,661,817,344
[6440]	26/10/22	701	705	664	667	-24.0	-3.47	209,500	19,715,926,016
[6440]	26/10/21	686	695	686	691	+18.0	+2.67	146,000	20,425,342,976
[6440]	26/10/20	704	704	670	673	-36.0	-5.08	235,800	19,893,278,720
[6440]	26/10/19	686	709	680	709	-2.0	-0.28	151,400	20,957,407,232
[6440]	26/10/16	714	719	701	711	+13.0	+1.86	171,200	21,016,524,800
[6440]	26/10/15	724	734	698	698	-61.0	-8.04	328,200	20,632,256,512
[6440]	26/10/14	777	777	753	759	-16.0	-2.06	268,100	22,435,362,816
[6440]	26/10/13	775	799	764	775	-4.0	-0.51	199,800	22,908,309,504
[6440]	26/10/09	750	783	746	779	+19.0	+2.50	305,200	23,026,544,640
[6440]	26/10/08	795	795	758	760	-47.0	-5.82	380,400	22,464,921,600
[6440]	26/10/07	819	832	804	807	-22.0	-2.65	254,900	23,854,200,832
[6440]	26/10/06	840	845	817	829	-17.0	-2.01	306,500	24,504,500,224
[6440]	26/10/05	839	850	832	846	+14.0	+1.68	240,600	25,007,005,696
[6440]	26/10/02	840	860	827	832	-22.0	-2.58	353,300	24,593,178,624
[6440]	26/10/01	874	874	842	854	-13.0	-1.50	472,000	25,243,478,016
[6440]	26/09/30	845	885	833	867	+24.0	+2.85	734,200	25,627,746,304
[6440]	26/09/29	790	853	781	843	+42.0	+5.24	976,100	24,918,327,296
[6440]	26/09/28	782	812	780	801	+13.0	+1.65	263,400	23,676,846,080
[6440]	26/09/25	794	796	776	788	-1.0	-0.13	226,200	23,292,577,792
[6440]	26/09/24	760	796	759	789	+26.0	+3.41	406,400	23,322,136,576
[6440]	26/09/18	762	770	753	763	+3.0	+0.39	214,000	22,553,600,000
[6440]	26/09/17	740	775	740	760	+26.0	+3.54	501,000	22,464,921,600
[6440]	26/09/16	728	737	725	734	+11.0	+1.52	161,400	21,696,385,024
[6440]	26/09/15	702	729	698	723	+11.0	+1.54	212,400	21,371,234,304
[6440]	26/09/14	714	719	706	712	-10.0	-1.39	146,300	21,046,085,632
[6440]	26/09/11	688	728	679	722	+10.0	+1.40	408,400	21,341,675,520
[6440]	26/09/10	699	720	699	712	+10.0	+1.42	241,900	21,046,085,632
[6440]	26/09/09	722	728	697	702	-8.0	-1.13	229,100	20,750,493,696
[6440]	26/09/08	725	734	705	710	-26.0	-3.53	374,100	20,986,966,016
[6440]	26/09/07	722	737	722	736	+21.0	+2.94	248,300	21,755,502,592
[6440]	26/09/04	736	740	707	715	-21.0	-2.85	288,600	21,134,761,984
[6440]	26/09/03	722	756	710	736	+11.0	+1.52	532,300	21,755,502,592
[6440]	26/09/02	740	758	717	725	-38.0	-4.98	607,900	21,430,353,920
[6440]	26/09/01	710	763	708	763	+42.0	+5.83	509,300	22,553,600,000
[6440]	26/08/31	683	721	674	721	+24.0	+3.44	478,900	21,312,116,736
[6440]	26/08/28	685	710	685	697	+14.0	+2.05	368,200	20,602,697,728
[6440]	26/08/27	706	710	672	683	-18.0	-2.57	723,700	20,188,870,656
[6440]	26/08/26	642	702	638	701	+60.0	+9.36	1,130,400	20,720,934,912
[6440]	26/08/25	613	642	599	641	+32.0	+5.25	460,300	18,947,387,392
[6440]	26/08/24	606	611	598	609	+6.0	+1.00	167,800	18,001,496,064
[6440]	26/08/21	595	604	591	603	-6.0	-0.99	182,700	17,824,141,312
[6440]	26/08/20	593	609	584	609	+21.0	+3.57	255,300	18,001,496,064
[6440]	26/08/19	622	622	585	588	-47.0	-7.40	494,000	17,380,755,456
[6440]	26/08/18	644	649	630	635	-13.0	-2.01	305,600	18,770,032,640
[6440]	26/08/17	641	659	637	648	+5.0	+0.78	253,200	19,154,302,976
[6440]	26/08/14	654	659	641	643	-11.0	-1.68	214,200	19,005,229,056
[6440]	26/08/13	650	657	640	654	+11.0	+1.71	212,100	19,330,357,248
[6440]	26/08/12	656	656	636	643	-28.0	-4.17	318,700	19,005,229,056
[6440]	26/08/10	644	677	642	671	+32.0	+5.01	449,500	19,832,827,904
[6440]	26/08/07	646	650	620	639	-14.0	-2.14	337,700	18,887,000,064
[6440]	26/08/06	647	671	638	653	+6.0	+0.93	501,900	19,300,798,464
[6440]	26/08/05	647	663	618	647	+7.0	+1.09	1,111,800	19,123,456,000
[6440]	26/08/04	548	640	543	640	+100.0	+18.52	1,878,700	18,916,556,800
[6440]	26/08/03	520	546	515	540	+15.0	+2.86	325,400	15,960,844,288
[6440]	26/07/31	515	541	507	525	+20.0	+3.96	312,600	15,517,488,128
[6440]	26/07/30	491	511	487	505	+9.0	+1.81	262,000	14,926,345,216
[6440]	26/07/29	510	513	485	496	-13.0	-2.55	335,900	14,660,331,520
[6440]	26/07/28	530	534	506	509	-31.0	-5.74	311,400	15,044,574,208
[6440]	26/07/27	528	540	521	540	+17.0	+3.25	125,900	15,960,844,288
[6440]	26/07/24	532	534	522	523	-12.0	-2.24	143,500	15,458,373,632
[6440]	26/07/23	535	541	535	535	0	+0.00	76,900	15,813,059,584
[6440]	26/07/22	544	549	535	535	+1.0	+0.19	281,700	15,813,059,584
[6440]	26/07/21	530	538	522	534	+14.0	+2.69	172,800	15,783,501,824
[6440]	26/07/17	531	533	507	520	-21	-3.88	283,100	-
[6440]	26/07/16	546	550	537	541	-8	-1.46	121,700	-
[6440]	26/07/15	535	553	533	549	+22	+4.17	178,500	-
[6440]	26/07/14	531	533	519	527	-3	-0.57	109,900	-
[6440]	26/07/13	540	553	527	530	-11	-2.03	152,700	-
[6440]	26/07/10	537	545	533	541	+12	+2.27	141,200	-
[6440]	26/07/09	529	532	521	529	+7	+1.34	139,100	-
[6440]	26/07/08	533	535	520	522	-15	-2.79	219,000	-
[6440]	26/07/07	551	555	533	537	-6	-1.10	197,100	-
[6440]	26/07/06	544	558	541	543	-1	-0.18	176,200	-
[6440]	26/07/03	521	544	519	544	+17	+3.23	224,500	-
[6440]	26/07/02	521	535	515	527	-2	-0.38	232,200	-
[6440]	26/07/01	523	531	517	529	+12	+2.32	159,300	-
[6440]	26/06/30	540	540	513	517	-16	-3.00	234,100	-
[6440]	26/06/29	530	533	518	533	+4	+0.76	222,400	-
[6440]	26/06/26	530	535	520	529	0	0.00	194,600	-
[6440]	26/06/25	548	548	528	529	-6	-1.12	173,300	-
[6440]	26/06/24	548	560	535	535	-13	-2.37	215,900	-
[6440]	26/06/23	570	570	548	548	-16	-2.84	213,000	-
[6440]	26/06/22	557	566	556	564	+11	+1.99	278,300	-
[6440]	26/06/19	567	576	550	553	-13	-2.30	230,600	-
[6440]	26/06/18	570	588	565	566	-12	-2.08	298,500	-
[6440]	26/06/17	545	578	541	578	+26	+4.71	417,200	-
[6440]	26/06/16	545	552	530	552	+12	+2.22	241,100	-
[6440]	26/06/15	528	548	522	540	+36	+7.14	352,700	-
[6440]	26/06/12	499	505	493	504	+18	+3.70	280,700	-
[6440]	26/06/11	480	491	472	486	-5	-1.02	359,100	-
[6440]	26/06/10	495	498	479	491	-6	-1.21	347,600	-
[6440]	26/06/09	513	516	493	497	-6	-1.19	319,300	-
[6440]	26/06/08	499	511	496	503	-28	-5.27	494,200	-
[6440]	26/06/05	527	537	521	531	-1	-0.19	267,300	-
[6440]	26/06/04	530	538	517	532	-6	-1.12	299,300	-
[6440]	26/06/03	548	551	531	538	+8	+1.51	365,100	-
[6440]	26/06/02	551	551	524	530	-26	-4.68	330,400	-
[6440]	26/06/01	572	574	552	556	-26	-4.47	390,300	-
[6440]	26/05/29	570	584	565	582	+14	+2.46	309,700	-
[6440]	26/05/28	569	570	555	568	+4	+0.71	446,500	-
[6440]	26/05/27	580	589	559	564	-9	-1.57	368,800	-
[6440]	26/05/26	579	584	570	573	-6	-1.04	212,300	-
[6440]	26/05/25	586	596	576	579	+10	+1.76	301,800	-
[6440]	26/05/22	561	576	558	569	+18.0	+3.27	470,700	-
[6440]	26/05/21	568	572	550	551	+6.0	+1.10	387,000	-
[6440]	26/05/20	562	564	533	545	-16.0	-2.85	581,000	-
[6440]	26/05/19	613	615	551	561	-46.0	-7.58	951,900	-
[6440]	26/05/18	610	615	597	607	-12.0	-1.94	527,100	-
[6440]	26/05/15	640	641	605	619	-15.0	-2.37	465,900	-
[6440]	26/05/14	618	658	618	634	+12.0	+1.93	642,900	-
[6440]	26/05/13	658	675	617	622	-96.0	-13.37	1,499,000	-
[6440]	26/05/12	883	886	718	718	-150.0	-17.28	485,600	-
[6440]	26/05/11	868	882	861	868	+11.0	+1.28	341,200	-
[6440]	26/05/08	830	859	823	857	+17.0	+2.02	342,600	-
[6440]	26/05/07	816	860	816	840	+41.0	+5.13	644,200	-
[6440]	26/05/01	770	807	758	799	+33.0	+4.31	602,000	-
[6440]	26/04/30	750	773	745	766	+2.0	+0.26	273,300	-
[6440]	26/04/28	767	775	752	764	-5.0	-0.65	252,600	-
[6440]	26/04/27	730	780	714	769	+39	+5.34	601,600	-
[6440]	26/04/24	721	736	715	730	+9	+1.25	334,100	-
[6440]	26/04/23	712	722	698	721	+3	+0.42	261,300	-
[6440]	26/04/22	712	725	708	718	-7	-0.97	175,300	-
[6440]	26/04/21	715	728	706	725	+13	+1.83	266,100	-
[6440]	26/04/20	717	724	709	712	+4	+0.56	201,500	-
[6440]	26/04/17	722	729	705	708	-12	-1.67	222,500	-
[6440]	26/04/16	720	739	714	720	0	0.00	213,700	-
[6440]	26/04/15	736	746	716	720	+2	+0.28	351,100	-
[6440]	26/04/14	723	733	713	718	+1	+0.14	270,400	-
[6440]	26/04/13	705	721	704	717	+1	+0.14	243,900	-
[6440]	26/04/10	710	724	707	716	+10	+1.42	338,500	-
[6440]	26/04/09	705	712	692	706	+1	+0.14	306,400	-
[6440]	26/04/08	692	707	687	705	+43	+6.50	325,900	-
[6440]	26/04/07	654	662	645	662	+6	+0.91	234,500	-
[6440]	26/04/06	648	658	645	656	+8	+1.23	203,500	-
[6440]	26/04/03	653	663	646	648	+3	+0.47	148,600	-
[6440]	26/04/02	665	676	640	645	-14	-2.12	489,900	-
[6440]	26/04/01	650	662	636	659	+39	+6.29	306,600	-
[6440]	26/03/31	624	643	617	620	-10	-1.59	329,400	-
[6440]	26/03/30	621	638	612	630	-31	-4.69	495,800	-
[6440]	26/03/27	658	668	652	661	-7	-1.05	270,300	-
[6440]	26/03/26	679	689	657	668	-18	-2.62	384,500	-
[6440]	26/03/25	680	690	674	686	+24	+3.63	319,100	-
[6440]	26/03/24	665	675	642	662	+24	+3.76	350,600	-
[6440]	26/03/23	645	645	618	638	-50	-7.27	641,100	-
[6440]	26/03/19	727	727	684	688	-61	-8.14	529,900	-
[6440]	26/03/18	711	750	708	749	+59	+8.55	511,200	-
[6440]	26/03/17	701	729	687	690	+9	+1.32	510,000	-
[6440]	26/03/16	675	703	675	681	+13	+1.95	356,000	-
[6440]	26/03/13	667	682	665	668	-18	-2.62	267,400	-
[6440]	26/03/12	700	716	686	686	-21	-2.97	252,800	-
[6440]	26/03/11	708	723	706	707	+7	+1.00	296,400	-
[6440]	26/03/10	671	700	671	700	+39	+5.90	309,200	-
[6440]	26/03/09	668	676	639	661	-52	-7.29	500,800	-
[6440]	26/03/06	713	719	686	713	-15	-2.06	339,200	-
[6440]	26/03/05	719	760	717	728	+54	+8.01	670,200	-
[6440]	26/03/04	701	710	656	674	-57	-7.80	1,335,000	-
[6440]	26/03/03	746	769	728	731	-14	-1.88	529,100	-
[6440]	26/03/02	743	760	733	745	-25	-3.25	612,700	-
[6440]	26/02/27	745	773	738	770	+24	+3.22	617,300	-
[6440]	26/02/26	731	792	727	746	+28	+3.90	1,651,900	-
[6440]	26/02/25	719	726	708	718	0	0.00	627,700	-
[6440]	26/02/24	680	726	674	718	+68	+10.46	1,291,700	-
[6440]	26/02/20	661	669	646	650	-15	-2.26	394,800	-
[6440]	26/02/19	671	675	655	665	+2	+0.30	432,700	-
[6440]	26/02/18	667	671	660	663	+3	+0.45	281,200	-
[6440]	26/02/17	657	674	651	660	+5	+0.76	491,500	-
[6440]	26/02/16	648	668	642	655	+13	+2.02	611,100	-
[6440]	26/02/13	745	745	631	642	-38	-5.59	2,172,700	-
[6440]	26/02/12	580	680	566	680	+100	+17.24	1,654,900	-
[6440]	26/02/10	567	582	566	580	+13	+2.29	344,500	-
[6440]	26/02/09	565	573	559	567	+12	+2.16	358,900	-
[6440]	26/02/06	545	560	536	555	+7	+1.28	231,000	-
[6440]	26/02/05	546	555	542	548	-2	-0.36	221,600	-
[6440]	26/02/04	526	552	526	550	+24	+4.56	301,300	-
[6440]	26/02/03	520	526	517	526	+10	+1.94	178,400	-
[6440]	26/02/02	529	538	516	516	-21	-3.91	191,400	-
[6440]	26/01/30	519	537	514	537	+23	+4.47	195,400	-
[6440]	26/01/29	520	523	512	514	-6	-1.15	192,400	-
[6440]	26/01/28	525	526	520	520	-10	-1.89	91,200	-
[6440]	26/01/27	521	532	516	530	+8	+1.53	175,500	-
[6440]	26/01/26	539	539	522	522	-27	-4.92	261,200	-
[6440]	26/01/23	535	549	530	549	+14	+2.62	259,700	-
[6440]	26/01/22	520	537	519	535	+18	+3.48	193,200	-
[6440]	26/01/21	515	526	507	517	-6	-1.15	136,200	-
[6440]	26/01/20	522	528	515	523	-1	-0.19	135,600	-
[6440]	26/01/19	528	534	517	524	-8	-1.50	229,900	-
[6440]	26/01/16	523	532	516	532	+5	+0.95	134,700	-
[6440]	26/01/15	520	527	515	527	+7	+1.35	132,000	-
[6440]	26/01/14	510	520	508	520	+13	+2.56	185,400	-
[6440]	26/01/13	519	522	507	507	-5	-0.98	136,700	-
[6440]	26/01/09	501	514	501	512	+11	+2.20	124,200	-
[6440]	26/01/08	504	509	501	501	-4	-0.79	119,700	-
[6440]	26/01/07	503	512	500	505	-4	-0.79	228,200	-
[6440]	26/01/06	515	521	506	509	-6	-1.17	209,700	-
[6440]	26/01/05	503	524	503	515	+14	+2.79	258,200	-
[6440]	25/12/30	502	507	496	501	+1	+0.20	123,300	-
[6440]	25/12/29	492	500	487	500	+3	+0.60	144,600	-
[6440]	25/12/26	493	502	493	497	+4	+0.81	164,700	-
[6440]	25/12/25	484	497	484	493	+11	+2.28	97,600	-
[6440]	25/12/24	493	493	481	482	-11	-2.23	129,100	-
[6440]	25/12/23	503	504	487	493	-14	-2.76	284,200	-
[6440]	25/12/22	499	511	499	507	+14	+2.84	276,000	-
[6440]	25/12/19	486	493	483	493	+7	+1.44	157,300	-
[6440]	25/12/18	485	489	481	486	+1	+0.21	114,400	-
[6440]	25/12/17	485	490	480	485	+2	+0.41	93,900	-
[6440]	25/12/16	478	491	478	483	+10	+2.11	289,700	-
[6440]	25/12/15	460	473	457	473	+13	+2.83	141,200	-
[6440]	25/12/12	463	467	456	460	0	0.00	103,200	-
[6440]	25/12/11	466	467	453	460	0	0.00	141,000	-
[6440]	25/12/10	463	467	456	460	+1	+0.22	93,700	-
[6440]	25/12/09	460	465	450	459	-1	-0.22	150,100	-
[6440]	25/12/08	453	463	448	460	+6	+1.32	83,600	-
[6440]	25/12/05	466	468	452	454	-14	-2.99	175,200	-
[6440]	25/12/04	459	473	455	468	+11	+2.41	185,200	-
[6440]	25/12/03	444	462	440	457	+14	+3.16	357,700	-
[6440]	25/12/02	414	449	411	443	+33	+8.05	475,500	-
[6440]	25/12/01	430	430	410	410	-23	-5.31	208,300	-
[6440]	25/11/28	419	433	417	433	+14	+3.34	144,300	-
[6440]	25/11/27	425	426	416	419	-6	-1.41	160,000	-
[6440]	25/11/26	422	428	420	425	+4	+0.95	123,700	-
[6440]	25/11/25	444	445	420	421	-26	-5.82	231,900	-
[6440]	25/11/21	447	452	442	447	-1	-0.22	124,600	-
[6440]	25/11/20	451	456	446	448	+5	+1.13	278,100	-
[6440]	25/11/19	470	471	442	443	-27	-5.74	243,700	-
[6440]	25/11/18	480	480	462	470	-12	-2.49	154,900	-
[6440]	25/11/17	493	493	476	482	-12	-2.43	171,500	-
[6440]	25/11/14	473	505	468	494	+29	+6.24	420,300	-
[6440]	25/11/13	455	472	437	465	+7	+1.53	404,600	-
[6440]	25/11/12	455	462	454	458	+2	+0.44	91,700	-
[6440]	25/11/11	455	456	445	456	+4	+0.88	85,400	-
[6440]	25/11/10	448	452	444	452	+4	+0.89	49,000	-
[6440]	25/11/07	451	452	441	448	-6	-1.32	61,100	-
[6440]	25/11/06	443	459	436	454	+19	+4.37	187,800	-
[6440]	25/11/05	444	449	428	435	-10	-2.25	101,700	-
[6440]	25/11/04	436	446	436	445	+2	+0.45	137,100	-
[6440]	25/10/31	442	448	433	443	+9	+2.07	198,000	-
[6440]	25/10/30	432	439	431	434	+3	+0.70	104,800	-
[6440]	25/10/29	440	441	430	431	-11	-2.49	145,300	-
[6440]	25/10/28	455	455	440	442	-18	-3.91	172,500	-
[6440]	25/10/27	458	463	455	460	+5	+1.10	180,200	-
[6440]	25/10/24	450	457	448	455	+9	+2.02	93,200	-
[6440]	25/10/23	450	450	444	446	-3	-0.67	46,000	-
[6440]	25/10/22	443	449	442	449	+4	+0.90	51,400	-
[6440]	25/10/21	447	450	443	445	-5	-1.11	160,200	-
[6440]	25/10/20	447	450	445	450	+11	+2.51	94,900	-
[6440]	25/10/17	447	447	438	439	-6	-1.35	78,300	-
[6440]	25/10/16	439	446	438	445	+4	+0.91	83,400	-
[6440]	25/10/15	426	442	426	441	+16	+3.76	91,400	-
[6440]	25/10/14	428	438	424	425	-11	-2.52	144,900	-
[6440]	25/10/10	437	442	429	436	-8	-1.80	142,700	-
[6440]	25/10/09	423	444	423	444	+21	+4.96	156,600	-
[6440]	25/10/08	420	428	420	423	-1	-0.24	44,000	-
[6440]	25/10/07	429	429	421	424	-2	-0.47	63,800	-
[6440]	25/10/06	430	430	423	426	+4	+0.95	95,800	-
[6440]	25/10/03	420	425	419	422	+3	+0.72	43,500	-
[6440]	25/10/02	425	427	419	419	-6	-1.41	59,900	-
[6440]	25/10/01	432	436	424	425	-6	-1.39	83,900	-
[6440]	25/09/30	440	440	431	431	-1	-0.23	67,900	-
[6440]	25/09/29	438	441	430	432	-5	-1.14	74,900	-
[6440]	25/09/26	426	438	426	437	+8	+1.86	120,900	-
[6440]	25/09/25	418	430	418	429	+13	+3.13	86,600	-
[6440]	25/09/24	417	420	413	416	-2	-0.48	72,300	-
[6440]	25/09/22	422	426	418	418	-2	-0.48	64,500	-
[6440]	25/09/19	428	428	415	420	-2	-0.47	116,600	-
[6440]	25/09/18	421	426	415	422	-1	-0.24	113,500	-
[6440]	25/09/17	432	433	422	423	-12	-2.76	102,100	-
[6440]	25/09/16	432	443	431	435	+3	+0.69	65,200	-
[6440]	25/09/12	438	438	431	432	-6	-1.37	123,200	-
[6440]	25/09/11	445	450	436	438	-8	-1.79	65,100	-
[6440]	25/09/10	436	446	427	446	+10	+2.29	168,000	-
[6440]	25/09/09	457	457	433	436	-18	-3.96	237,000	-
[6440]	25/09/08	455	458	450	454	-1	-0.22	148,400	-
[6440]	25/09/05	446	455	441	455	+12	+2.71	207,300	-