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
[6464]	26/10/30	289	295	287	288	-1.0	-0.35	179,300	11,018,615,808
[6464]	26/10/29	288	291	286	289	+2.0	+0.70	740,300	11,056,875,520
[6464]	26/10/28	289	293	286	287	-2.0	-0.69	304,300	10,980,357,120
[6464]	26/10/27	294	295	286	289	-1.0	-0.34	334,200	11,056,875,520
[6464]	26/10/26	294	297	290	290	-5.0	-1.69	228,800	11,095,134,208
[6464]	26/10/23	295	297	285	295	-2.0	-0.67	390,300	11,286,429,696
[6464]	26/10/22	301	301	295	297	-3.0	-1.00	195,800	11,362,948,096
[6464]	26/10/21	301	305	300	300	+2.0	+0.67	207,900	11,477,725,184
[6464]	26/10/20	304	304	297	298	-6.0	-1.97	337,000	11,401,206,784
[6464]	26/10/19	301	304	297	304	-1.0	-0.33	278,600	11,630,761,984
[6464]	26/10/16	301	305	299	305	+8.0	+2.69	207,100	11,669,020,672
[6464]	26/10/15	305	307	297	297	-13.0	-4.19	682,700	11,362,948,096
[6464]	26/10/14	313	313	308	310	0	+0.00	297,600	11,860,316,160
[6464]	26/10/13	312	316	310	310	-3.0	-0.96	182,800	11,860,316,160
[6464]	26/10/09	309	314	307	313	+3.0	+0.97	184,700	11,975,093,248
[6464]	26/10/08	319	320	310	310	-11.0	-3.43	382,100	11,860,316,160
[6464]	26/10/07	322	325	318	321	-4.0	-1.23	272,300	12,281,165,824
[6464]	26/10/06	330	330	321	325	-1.0	-0.31	300,400	12,434,202,624
[6464]	26/10/05	329	331	325	326	-2.0	-0.61	163,700	12,472,461,312
[6464]	26/10/02	335	336	325	328	-10.0	-2.96	311,600	12,548,979,712
[6464]	26/10/01	336	338	331	338	+1.0	+0.30	262,900	12,931,570,688
[6464]	26/09/30	340	341	337	337	0	+0.00	177,600	12,893,310,976
[6464]	26/09/29	344	344	335	337	-6.0	-1.75	260,100	12,893,310,976
[6464]	26/09/28	346	348	342	343	-1.0	-0.29	190,900	13,122,866,176
[6464]	26/09/25	345	348	341	344	+2.0	+0.58	238,700	13,161,124,864
[6464]	26/09/24	340	347	338	342	+2.0	+0.59	277,900	13,084,606,464
[6464]	26/09/18	340	342	337	340	-4.0	-1.16	255,100	13,008,088,064
[6464]	26/09/17	340	344	338	344	+5.0	+1.47	176,600	13,161,124,864
[6464]	26/09/16	336	344	336	339	+1.0	+0.30	216,100	12,969,829,376
[6464]	26/09/15	335	342	332	338	+2.0	+0.60	224,200	12,931,570,688
[6464]	26/09/14	329	337	326	336	+4.0	+1.20	239,000	12,855,052,288
[6464]	26/09/11	330	334	327	332	-6.0	-1.78	338,900	12,702,015,488
[6464]	26/09/10	345	347	336	338	-11.0	-3.15	262,600	12,931,570,688
[6464]	26/09/09	341	354	340	349	+7.0	+2.05	302,800	13,352,420,352
[6464]	26/09/08	360	364	342	342	-18.0	-5.00	349,300	13,084,606,464
[6464]	26/09/07	355	364	354	360	+7.0	+1.98	441,200	13,773,270,016
[6464]	26/09/04	346	355	343	353	+7.0	+2.02	299,300	13,505,457,152
[6464]	26/09/03	347	354	343	346	+3.0	+0.87	481,300	13,237,643,264
[6464]	26/09/02	338	347	335	343	0	+0.00	552,900	13,122,866,176
[6464]	26/09/01	334	345	332	343	+5.0	+1.48	562,300	13,122,866,176
[6464]	26/08/31	330	338	327	338	+5.0	+1.50	479,500	12,931,570,688
[6464]	26/08/28	333	338	330	333	0	+0.00	396,000	12,740,275,200
[6464]	26/08/27	341	343	332	333	-9.0	-2.63	368,900	12,740,275,200
[6464]	26/08/26	342	343	337	342	0	+0.00	464,800	13,084,606,464
[6464]	26/08/25	345	347	340	342	-6.0	-1.72	288,500	13,084,606,464
[6464]	26/08/24	352	358	345	348	0	+0.00	396,500	13,314,161,664
[6464]	26/08/21	350	350	341	348	-6.0	-1.69	404,600	13,314,161,664
[6464]	26/08/20	361	365	353	354	-6.0	-1.67	617,600	13,543,715,840
[6464]	26/08/19	337	360	336	360	+15.0	+4.35	998,100	13,773,270,016
[6464]	26/08/18	335	349	335	345	+5.0	+1.47	601,700	13,199,383,552
[6464]	26/08/17	327	343	327	340	+13.0	+3.98	911,000	13,008,088,064
[6464]	26/08/14	320	327	313	327	+4.0	+1.24	1,280,400	12,510,720,000
[6464]	26/08/13	339	340	320	323	-17.0	-5.00	1,828,400	12,357,684,224
[6464]	26/08/12	344	349	340	340	-60.0	-15.00	1,376,600	13,008,088,064
[6464]	26/08/10	389	401	386	400	+6.0	+1.52	406,600	15,303,633,920
[6464]	26/08/07	388	394	377	394	+4.0	+1.03	348,700	15,074,078,720
[6464]	26/08/06	384	396	382	390	+2.0	+0.52	225,900	14,921,042,944
[6464]	26/08/05	398	401	383	388	-7.0	-1.77	622,100	14,844,524,544
[6464]	26/08/04	374	396	372	395	+25.0	+6.76	452,100	15,112,338,432
[6464]	26/08/03	352	373	346	370	+11.0	+3.06	426,400	14,155,860,992
[6464]	26/07/31	362	371	352	359	+13.0	+3.76	630,800	13,735,011,328
[6464]	26/07/30	342	352	339	346	+3.0	+0.87	541,400	13,237,643,264
[6464]	26/07/29	352	353	336	343	-9.0	-2.56	628,000	13,122,866,176
[6464]	26/07/28	361	363	348	352	-16.0	-4.35	526,300	13,467,197,440
[6464]	26/07/27	370	371	347	368	+3.0	+0.82	607,000	14,079,342,592
[6464]	26/07/24	366	366	360	365	-3.0	-0.82	255,800	13,964,565,504
[6464]	26/07/23	372	378	366	368	-2.0	-0.54	305,400	14,079,342,592
[6464]	26/07/22	378	380	369	370	-2.0	-0.54	271,900	14,155,860,992
[6464]	26/07/21	368	376	367	372	+5.0	+1.36	279,900	14,232,379,392
[6464]	26/07/17	387	388	353	367	-26	-6.62	1,093,000	-
[6464]	26/07/16	406	406	386	393	-8	-2.00	303,300	-
[6464]	26/07/15	400	406	393	401	+2	+0.50	269,000	-
[6464]	26/07/14	405	409	387	399	-6	-1.48	545,300	-
[6464]	26/07/13	426	429	401	405	-16	-3.80	475,800	-
[6464]	26/07/10	408	438	405	421	+21	+5.25	867,300	-
[6464]	26/07/09	407	408	397	400	-4	-0.99	263,800	-
[6464]	26/07/08	415	428	404	404	-14	-3.35	434,800	-
[6464]	26/07/07	404	433	404	418	+6	+1.46	570,300	-
[6464]	26/07/06	390	415	389	412	+22	+5.64	698,200	-
[6464]	26/07/03	387	392	373	390	0	0.00	556,900	-
[6464]	26/07/02	387	399	379	390	-1	-0.26	296,900	-
[6464]	26/07/01	395	402	389	391	0	0.00	353,600	-
[6464]	26/06/30	393	398	378	391	-6	-1.51	495,100	-
[6464]	26/06/29	392	397	377	397	+5	+1.28	554,800	-
[6464]	26/06/26	415	416	388	392	-29	-6.89	644,100	-
[6464]	26/06/25	416	428	409	421	+13	+3.19	642,800	-
[6464]	26/06/24	420	443	407	408	-14	-3.32	680,000	-
[6464]	26/06/23	423	441	416	422	-4	-0.94	860,000	-
[6464]	26/06/22	399	433	398	426	+34	+8.67	801,900	-
[6464]	26/06/19	419	424	390	392	-25	-6.00	546,200	-
[6464]	26/06/18	412	429	395	417	+4	+0.97	838,400	-
[6464]	26/06/17	380	427	377	413	+25	+6.44	1,286,000	-
[6464]	26/06/16	377	389	367	388	+14	+3.74	533,100	-
[6464]	26/06/15	379	379	367	374	+11	+3.03	415,900	-
[6464]	26/06/12	368	373	352	363	+3	+0.83	598,900	-
[6464]	26/06/11	372	372	354	360	-18	-4.76	702,000	-
[6464]	26/06/10	384	385	372	378	-10	-2.58	633,900	-
[6464]	26/06/09	397	401	383	388	-1	-0.26	423,200	-
[6464]	26/06/08	390	393	380	389	-13	-3.23	768,200	-
[6464]	26/06/05	393	404	392	402	+5	+1.26	570,900	-
[6464]	26/06/04	409	409	387	397	-17	-4.11	751,700	-
[6464]	26/06/03	394	420	387	414	+22	+5.61	1,023,400	-
[6464]	26/06/02	418	418	378	392	-41	-9.47	1,851,200	-
[6464]	26/06/01	429	472	418	433	+4	+0.93	3,845,700	-
[6464]	26/05/29	409	450	407	429	+25	+6.19	4,775,800	-
[6464]	26/05/28	400	411	381	404	-10	-2.42	2,183,500	-
[6464]	26/05/27	483	499	401	414	-5	-1.19	9,580,200	-
[6464]	26/05/26	409	419	407	419	+80	+23.60	1,073,800	-
[6464]	26/05/25	345	348	336	339	-5	-1.45	280,500	-
[6464]	26/05/22	330	346	330	344	+16.0	+4.88	300,100	-
[6464]	26/05/21	333	339	327	328	+2.0	+0.61	252,900	-
[6464]	26/05/20	344	344	325	326	-19.0	-5.51	303,700	-
[6464]	26/05/19	349	358	340	345	-7.0	-1.99	304,400	-
[6464]	26/05/18	343	355	342	352	+12.0	+3.53	295,100	-
[6464]	26/05/15	338	345	333	340	+2.0	+0.59	263,400	-
[6464]	26/05/14	352	353	333	338	+6.0	+1.81	370,400	-
[6464]	26/05/13	340	341	330	332	-12.0	-3.49	340,900	-
[6464]	26/05/12	350	355	341	344	-5.0	-1.43	211,200	-
[6464]	26/05/11	350	353	347	349	+2.0	+0.58	159,700	-
[6464]	26/05/08	343	348	337	347	+3.0	+0.87	182,500	-
[6464]	26/05/07	337	347	334	344	+7.0	+2.08	285,000	-
[6464]	26/05/01	323	337	319	337	+11.0	+3.37	275,000	-
[6464]	26/04/30	317	326	317	326	+9.0	+2.84	275,300	-
[6464]	26/04/28	318	320	316	317	-1.0	-0.31	165,000	-
[6464]	26/04/27	317	321	313	318	0	0.00	180,800	-
[6464]	26/04/24	321	328	316	318	-2	-0.63	157,400	-
[6464]	26/04/23	325	328	319	320	-8	-2.44	173,300	-
[6464]	26/04/22	329	331	325	328	0	0.00	157,000	-
[6464]	26/04/21	333	336	328	328	-4	-1.20	102,900	-
[6464]	26/04/20	331	335	326	332	+3	+0.91	182,600	-
[6464]	26/04/17	332	335	326	329	-3	-0.90	173,800	-
[6464]	26/04/16	335	341	331	332	-2	-0.60	289,100	-
[6464]	26/04/15	331	337	328	334	+5	+1.52	350,500	-
[6464]	26/04/14	323	332	323	329	+6	+1.86	264,000	-
[6464]	26/04/13	314	326	314	323	+7	+2.22	253,500	-
[6464]	26/04/10	325	325	315	316	-4	-1.25	238,800	-
[6464]	26/04/09	336	336	320	320	-17	-5.04	248,000	-
[6464]	26/04/08	324	337	322	337	+21	+6.65	556,200	-
[6464]	26/04/07	313	317	310	316	+6	+1.94	300,800	-
[6464]	26/04/06	304	311	302	310	+9	+2.99	180,500	-
[6464]	26/04/03	304	305	300	301	+3	+1.01	159,800	-
[6464]	26/04/02	305	310	296	298	-6	-1.97	239,200	-
[6464]	26/04/01	297	305	295	304	+17	+5.92	325,800	-
[6464]	26/03/31	282	291	281	287	+3	+1.06	487,200	-
[6464]	26/03/30	285	289	282	284	-17	-5.65	732,700	-
[6464]	26/03/27	298	305	296	301	+2	+0.67	435,900	-
[6464]	26/03/26	310	310	298	299	-9	-2.92	246,600	-
[6464]	26/03/25	310	310	304	308	+3	+0.98	499,900	-
[6464]	26/03/24	308	309	301	305	+9	+3.04	309,300	-
[6464]	26/03/23	301	303	292	296	-12	-3.90	486,400	-
[6464]	26/03/19	317	318	305	308	-17	-5.23	575,700	-
[6464]	26/03/18	315	326	313	325	+14	+4.50	415,800	-
[6464]	26/03/17	316	317	308	311	-3	-0.96	203,000	-
[6464]	26/03/16	313	317	310	314	+1	+0.32	236,300	-
[6464]	26/03/13	312	316	312	313	-5	-1.57	286,900	-
[6464]	26/03/12	329	329	317	318	-15	-4.50	336,600	-
[6464]	26/03/11	337	341	333	333	-4	-1.19	264,400	-
[6464]	26/03/10	315	337	313	337	+29	+9.42	590,800	-
[6464]	26/03/09	310	313	302	308	-18	-5.52	694,600	-
[6464]	26/03/06	320	329	318	326	+2	+0.62	260,200	-
[6464]	26/03/05	320	330	319	324	+12	+3.85	427,800	-
[6464]	26/03/04	324	325	305	312	-15	-4.59	924,300	-
[6464]	26/03/03	344	345	327	327	-19	-5.49	530,500	-
[6464]	26/03/02	345	354	340	346	-12	-3.35	576,900	-
[6464]	26/02/27	351	358	349	358	+6	+1.70	285,800	-
[6464]	26/02/26	357	367	351	352	0	0.00	427,600	-
[6464]	26/02/25	359	359	352	352	-4	-1.12	203,000	-
[6464]	26/02/24	355	360	349	356	+4	+1.14	324,500	-
[6464]	26/02/20	352	354	348	352	-6	-1.68	268,200	-
[6464]	26/02/19	357	362	347	358	+1	+0.28	471,500	-
[6464]	26/02/18	364	366	356	357	-5	-1.38	432,400	-
[6464]	26/02/17	382	386	362	362	-17	-4.49	934,000	-
[6464]	26/02/16	367	381	352	379	+42	+12.46	1,308,300	-
[6464]	26/02/13	356	359	336	337	-24	-6.65	493,300	-
[6464]	26/02/12	347	362	345	361	+15	+4.34	656,300	-
[6464]	26/02/10	330	346	330	346	+20	+6.13	372,800	-
[6464]	26/02/09	333	333	325	326	+1	+0.31	401,600	-
[6464]	26/02/06	334	334	322	325	-10	-2.99	324,800	-
[6464]	26/02/05	328	345	325	335	+14	+4.36	731,500	-
[6464]	26/02/04	325	327	320	321	-10	-3.02	427,500	-
[6464]	26/02/03	323	333	319	331	+16	+5.08	978,400	-
[6464]	26/02/02	341	343	315	315	-34	-9.74	1,280,400	-
[6464]	26/01/30	348	351	345	349	+3	+0.87	187,700	-
[6464]	26/01/29	343	349	340	346	+3	+0.87	262,600	-
[6464]	26/01/28	348	348	343	343	-6	-1.72	252,600	-
[6464]	26/01/27	353	356	349	349	-4	-1.13	290,000	-
[6464]	26/01/26	359	359	353	353	-14	-3.81	461,800	-
[6464]	26/01/23	369	369	360	367	+4	+1.10	153,700	-
[6464]	26/01/22	360	371	359	363	+5	+1.40	265,700	-
[6464]	26/01/21	359	362	352	358	-4	-1.10	381,000	-
[6464]	26/01/20	364	369	359	362	-3	-0.82	281,800	-
[6464]	26/01/19	369	369	354	365	-5	-1.35	274,400	-
[6464]	26/01/16	363	371	359	370	+7	+1.93	243,400	-
[6464]	26/01/15	361	365	358	363	+1	+0.28	126,500	-
[6464]	26/01/14	360	368	360	362	+1	+0.28	350,500	-
[6464]	26/01/13	362	364	356	361	+6	+1.69	348,900	-
[6464]	26/01/09	359	364	355	355	-4	-1.11	194,900	-
[6464]	26/01/08	371	371	357	359	-12	-3.23	240,200	-
[6464]	26/01/07	357	374	355	371	+15	+4.21	348,200	-
[6464]	26/01/06	354	361	354	356	+4	+1.14	268,100	-
[6464]	26/01/05	359	359	352	352	-1	-0.28	229,800	-
[6464]	25/12/30	353	356	352	353	-3	-0.84	137,000	-
[6464]	25/12/29	355	359	354	356	+1	+0.28	187,400	-
[6464]	25/12/26	357	358	352	355	-3	-0.84	298,600	-
[6464]	25/12/25	359	364	358	358	0	0.00	276,600	-
[6464]	25/12/24	359	362	357	358	0	0.00	307,900	-
[6464]	25/12/23	354	361	354	358	+2	+0.56	452,700	-
[6464]	25/12/22	356	359	353	356	+3	+0.85	369,500	-
[6464]	25/12/19	346	357	346	353	+4	+1.15	366,500	-
[6464]	25/12/18	344	349	344	349	+4	+1.16	323,900	-
[6464]	25/12/17	356	356	345	345	-5	-1.43	341,200	-
[6464]	25/12/16	350	358	350	350	-3	-0.85	369,800	-
[6464]	25/12/15	351	355	348	353	0	0.00	326,700	-
[6464]	25/12/12	349	355	349	353	+4	+1.15	198,700	-
[6464]	25/12/11	356	358	349	349	-7	-1.97	235,400	-
[6464]	25/12/10	356	362	354	356	-2	-0.56	211,700	-
[6464]	25/12/09	364	366	356	358	-4	-1.10	232,000	-
[6464]	25/12/08	359	365	356	362	+4	+1.12	228,400	-
[6464]	25/12/05	365	367	358	358	-13	-3.50	171,800	-
[6464]	25/12/04	360	373	358	371	+13	+3.63	246,500	-
[6464]	25/12/03	362	365	357	358	-4	-1.10	203,900	-
[6464]	25/12/02	368	370	362	362	-4	-1.09	160,300	-
[6464]	25/12/01	371	371	366	366	-3	-0.81	156,100	-
[6464]	25/11/28	373	377	369	369	-7	-1.86	180,400	-
[6464]	25/11/27	378	378	373	376	-1	-0.27	186,300	-
[6464]	25/11/26	367	377	366	377	+18	+5.01	227,500	-
[6464]	25/11/25	366	369	359	359	-6	-1.64	121,500	-
[6464]	25/11/21	370	370	362	365	-9	-2.41	168,000	-
[6464]	25/11/20	361	374	361	374	+20	+5.65	258,700	-
[6464]	25/11/19	359	361	352	354	-5	-1.39	248,000	-
[6464]	25/11/18	362	366	357	359	-7	-1.91	351,600	-
[6464]	25/11/17	369	372	362	366	-4	-1.08	313,300	-
[6464]	25/11/14	363	373	361	370	+4	+1.09	274,200	-
[6464]	25/11/13	377	377	365	366	-13	-3.43	225,000	-
[6464]	25/11/12	364	382	356	379	-17	-4.29	600,300	-
[6464]	25/11/11	397	400	391	396	-3	-0.75	168,800	-
[6464]	25/11/10	388	399	387	399	+18	+4.72	290,600	-
[6464]	25/11/07	385	389	381	381	-9	-2.31	154,100	-
[6464]	25/11/06	388	396	381	390	+8	+2.09	177,100	-
[6464]	25/11/05	385	387	373	382	-10	-2.55	328,800	-
[6464]	25/11/04	382	396	377	392	+2	+0.51	263,200	-
[6464]	25/10/31	389	391	380	390	+5	+1.30	225,900	-
[6464]	25/10/30	387	394	385	385	-5	-1.28	265,100	-
[6464]	25/10/29	397	398	386	390	-7	-1.76	277,300	-
[6464]	25/10/28	406	406	394	397	-15	-3.64	289,100	-
[6464]	25/10/27	417	418	409	412	+3	+0.73	217,300	-
[6464]	25/10/24	417	417	408	409	-8	-1.92	141,700	-
[6464]	25/10/23	412	418	406	417	+7	+1.71	268,200	-
[6464]	25/10/22	397	414	396	410	+11	+2.76	305,100	-
[6464]	25/10/21	394	407	393	399	+8	+2.05	456,100	-
[6464]	25/10/20	392	395	389	391	+6	+1.56	145,400	-
[6464]	25/10/17	391	391	385	385	-8	-2.04	143,200	-
[6464]	25/10/16	396	399	389	393	-4	-1.01	176,800	-
[6464]	25/10/15	380	397	380	397	+24	+6.43	301,400	-
[6464]	25/10/14	377	381	370	373	-10	-2.61	428,700	-
[6464]	25/10/10	390	393	382	383	-12	-3.04	240,800	-
[6464]	25/10/09	390	398	388	395	+6	+1.54	149,600	-
[6464]	25/10/08	396	397	388	389	-8	-2.02	222,600	-
[6464]	25/10/07	403	405	393	397	-4	-1.00	362,600	-
[6464]	25/10/06	403	416	396	401	+14	+3.62	589,100	-
[6464]	25/10/03	387	393	386	387	0	0.00	198,400	-
[6464]	25/10/02	376	389	376	387	+13	+3.48	208,000	-
[6464]	25/10/01	387	387	374	374	-14	-3.61	379,900	-
[6464]	25/09/30	400	402	388	388	-14	-3.48	395,100	-
[6464]	25/09/29	398	407	391	402	+6	+1.52	348,900	-
[6464]	25/09/26	400	400	390	396	-4	-1.00	350,700	-
[6464]	25/09/25	394	400	387	400	+8	+2.04	392,900	-
[6464]	25/09/24	383	394	381	392	+12	+3.16	529,500	-
[6464]	25/09/22	376	389	375	380	+4	+1.06	876,800	-
[6464]	25/09/19	365	376	359	376	+17	+4.74	1,579,000	-
[6464]	25/09/18	354	361	352	359	+2	+0.56	180,400	-
[6464]	25/09/17	353	359	352	357	+3	+0.85	271,400	-
[6464]	25/09/16	350	357	349	354	+4	+1.14	255,400	-
[6464]	25/09/12	350	353	348	350	+1	+0.29	310,900	-
[6464]	25/09/11	356	359	349	349	-5	-1.41	370,200	-
[6464]	25/09/10	362	363	354	354	-10	-2.75	517,400	-
[6464]	25/09/09	369	370	362	364	-6	-1.62	207,700	-
[6464]	25/09/08	370	375	367	370	+2	+0.54	185,200	-
[6464]	25/09/05	362	368	361	368	+6	+1.66	178,100	-