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
[6467]	26/10/29	340	352	340	345	+3.0	+0.88	2,700	3,115,837,952
[6467]	26/10/28	341	343	341	342	-3.0	-0.87	5,500	3,088,743,680
[6467]	26/10/27	342	346	342	345	0	+0.00	7,100	3,115,837,952
[6467]	26/10/26	343	345	342	345	-1.0	-0.29	1,400	3,115,837,952
[6467]	26/10/23	343	349	343	346	-5.0	-1.42	3,300	3,124,869,120
[6467]	26/10/22	346	352	346	351	+8.0	+2.33	9,700	3,170,026,240
[6467]	26/10/21	342	345	342	343	-1.0	-0.29	1,900	3,097,775,104
[6467]	26/10/20	347	347	344	344	0	+0.00	1,400	3,106,806,528
[6467]	26/10/19	347	347	340	344	-3.0	-0.86	4,400	3,106,806,528
[6467]	26/10/16	343	347	343	347	+4.0	+1.17	900	3,133,900,544
[6467]	26/10/15	347	348	340	343	-4.0	-1.15	5,900	3,097,775,104
[6467]	26/10/14	344	347	344	347	+2.0	+0.58	400	3,133,900,544
[6467]	26/10/13	344	345	343	345	+3.0	+0.88	500	3,115,837,952
[6467]	26/10/09	342	345	342	342	0	+0.00	6,000	3,088,743,680
[6467]	26/10/08	345	348	342	342	-4.0	-1.16	6,300	3,088,743,680
[6467]	26/10/07	346	346	344	346	0	+0.00	2,000	3,124,869,120
[6467]	26/10/06	350	350	340	346	-4.0	-1.14	4,800	3,124,869,120
[6467]	26/10/05	351	351	344	350	+3.0	+0.86	2,500	3,160,994,816
[6467]	26/10/02	353	353	347	347	-6.0	-1.70	1,200	3,133,900,544
[6467]	26/10/01	354	354	351	353	+1.0	+0.28	1,700	3,188,089,088
[6467]	26/09/30	352	352	351	352	+2.0	+0.57	600	3,179,057,664
[6467]	26/09/29	347	354	347	350	-4.0	-1.13	7,000	3,160,994,816
[6467]	26/09/28	355	355	352	354	+5.0	+1.43	4,600	3,197,120,512
[6467]	26/09/25	347	350	347	349	0	+0.00	3,600	3,151,963,392
[6467]	26/09/24	348	349	345	349	+2.0	+0.58	12,600	3,151,963,392
[6467]	26/09/18	347	347	345	347	+2.0	+0.58	1,300	3,133,900,544
[6467]	26/09/17	344	347	342	345	+1.0	+0.29	6,300	3,115,837,952
[6467]	26/09/16	341	345	340	344	+3.0	+0.88	3,300	3,106,806,528
[6467]	26/09/15	343	344	339	341	-3.0	-0.87	5,200	3,079,712,256
[6467]	26/09/14	339	344	339	344	+4.0	+1.18	15,600	3,106,806,528
[6467]	26/09/11	341	341	339	340	-2.0	-0.58	10,000	3,070,680,832
[6467]	26/09/10	342	344	340	342	-2.0	-0.58	5,000	3,088,743,680
[6467]	26/09/09	341	344	341	344	+3.0	+0.88	1,700	3,106,806,528
[6467]	26/09/08	341	343	340	341	-1.0	-0.29	4,900	3,079,712,256
[6467]	26/09/07	342	345	342	342	-3.0	-0.87	1,700	3,088,743,680
[6467]	26/09/04	343	345	340	345	+2.0	+0.58	8,500	3,115,837,952
[6467]	26/09/03	342	345	342	343	-1.0	-0.29	1,400	3,097,775,104
[6467]	26/09/02	346	346	342	344	-2.0	-0.58	5,400	3,106,806,528
[6467]	26/09/01	349	349	346	346	-2.0	-0.57	2,100	3,124,869,120
[6467]	26/08/31	347	349	346	348	+1.0	+0.29	1,800	3,142,931,968
[6467]	26/08/28	349	349	346	347	-2.0	-0.57	1,500	3,133,900,544
[6467]	26/08/27	347	350	346	349	+1.0	+0.29	6,500	3,151,963,392
[6467]	26/08/26	348	351	347	348	+2.0	+0.58	3,300	3,142,931,968
[6467]	26/08/25	342	355	342	346	+1.0	+0.29	22,200	3,124,869,120
[6467]	26/08/24	345	347	342	345	0	+0.00	4,100	3,115,837,952
[6467]	26/08/21	345	346	341	345	0	+0.00	2,300	3,115,837,952
[6467]	26/08/20	346	346	343	345	0	+0.00	3,500	3,115,837,952
[6467]	26/08/19	346	346	343	345	-1.0	-0.29	6,600	3,115,837,952
[6467]	26/08/18	346	347	345	346	0	+0.00	12,300	3,124,869,120
[6467]	26/08/17	340	346	340	346	+7.0	+2.06	18,500	3,124,869,120
[6467]	26/08/14	340	341	339	339	0	+0.00	10,600	3,061,649,408
[6467]	26/08/13	335	340	335	339	+4.0	+1.19	13,500	3,061,649,408
[6467]	26/08/12	333	337	332	335	+3.0	+0.90	6,800	3,025,523,712
[6467]	26/08/10	333	334	329	332	+1.0	+0.30	6,200	2,998,429,440
[6467]	26/08/07	330	333	330	331	+1.0	+0.30	2,200	2,989,398,016
[6467]	26/08/06	334	334	330	330	-3.0	-0.90	2,000	2,980,366,592
[6467]	26/08/05	332	335	332	333	+1.0	+0.30	30,300	3,007,460,864
[6467]	26/08/04	334	334	329	332	+4.0	+1.22	10,400	2,998,429,440
[6467]	26/08/03	326	345	326	328	+2.0	+0.61	52,900	2,962,303,744
[6467]	26/07/31	322	328	321	326	-2.0	-0.61	19,600	2,944,240,896
[6467]	26/07/30	330	332	325	328	-1.0	-0.30	10,900	2,962,303,744
[6467]	26/07/29	330	330	325	329	-1.0	-0.30	13,700	2,971,335,168
[6467]	26/07/28	330	330	328	330	0	+0.00	6,700	2,980,366,592
[6467]	26/07/27	329	331	329	330	+1.0	+0.30	700	2,980,366,592
[6467]	26/07/24	329	333	329	329	0	+0.00	8,500	2,971,335,168
[6467]	26/07/23	333	333	329	329	-1.0	-0.30	2,100	2,971,335,168
[6467]	26/07/22	329	333	329	330	-2.0	-0.60	1,700	2,980,366,592
[6467]	26/07/21	335	335	330	332	+3.0	+0.91	8,900	2,998,429,440
[6467]	26/07/17	327	331	327	329	-1	-0.30	5,700	-
[6467]	26/07/16	330	331	329	330	0	0.00	3,200	-
[6467]	26/07/15	330	331	329	330	0	0.00	4,100	-
[6467]	26/07/14	330	330	327	330	+1	+0.30	2,700	-
[6467]	26/07/13	331	333	327	329	0	0.00	6,500	-
[6467]	26/07/10	330	330	329	329	-1	-0.30	200	-
[6467]	26/07/09	330	330	329	330	+2	+0.61	3,400	-
[6467]	26/07/08	331	331	326	328	+1	+0.31	5,700	-
[6467]	26/07/07	330	330	327	327	0	0.00	3,200	-
[6467]	26/07/06	328	328	327	327	-1	-0.30	400	-
[6467]	26/07/03	325	329	325	328	+2	+0.61	2,200	-
[6467]	26/07/02	329	330	325	326	-3	-0.91	2,900	-
[6467]	26/07/01	329	329	326	329	+1	+0.30	1,700	-
[6467]	26/06/30	329	329	324	328	+2	+0.61	1,000	-
[6467]	26/06/29	324	326	324	326	+1	+0.31	400	-
[6467]	26/06/26	329	329	325	325	-1	-0.31	1,100	-
[6467]	26/06/25	323	330	323	326	0	0.00	8,300	-
[6467]	26/06/24	330	330	325	326	-1	-0.31	44,700	-
[6467]	26/06/23	322	327	321	327	+4	+1.24	2,000	-
[6467]	26/06/22	323	325	320	323	0	0.00	4,700	-
[6467]	26/06/19	327	327	323	323	-2	-0.62	3,600	-
[6467]	26/06/18	323	325	320	325	+4	+1.25	11,100	-
[6467]	26/06/17	319	321	319	321	+1	+0.31	1,500	-
[6467]	26/06/16	326	326	312	320	-8	-2.44	24,100	-
[6467]	26/06/15	327	330	321	328	+3	+0.92	11,600	-
[6467]	26/06/12	322	326	320	325	+4	+1.25	3,800	-
[6467]	26/06/11	320	321	318	321	+1	+0.31	1,700	-
[6467]	26/06/10	323	323	319	320	-3	-0.93	2,800	-
[6467]	26/06/09	325	325	319	323	0	0.00	11,100	-
[6467]	26/06/08	335	335	318	323	-13	-3.87	30,700	-
[6467]	26/06/05	335	337	331	336	+1	+0.30	3,900	-
[6467]	26/06/04	333	335	332	335	+2	+0.60	4,100	-
[6467]	26/06/03	333	334	332	333	-2	-0.60	6,200	-
[6467]	26/06/02	339	339	332	335	-3	-0.89	7,600	-
[6467]	26/06/01	338	339	338	338	+1	+0.30	2,400	-
[6467]	26/05/29	337	342	336	337	-2	-0.59	3,300	-
[6467]	26/05/28	335	347	335	339	-2	-0.59	11,300	-
[6467]	26/05/27	343	343	340	341	-6	-1.73	900	-
[6467]	26/05/26	341	347	340	347	+8	+2.36	2,700	-
[6467]	26/05/25	337	351	336	339	0	0.00	11,200	-
[6467]	26/05/22	339	341	337	339	+2.0	+0.59	3,600	-
[6467]	26/05/21	336	338	335	337	+1.0	+0.30	1,300	-
[6467]	26/05/20	338	341	333	336	-3.0	-0.88	10,600	-
[6467]	26/05/19	343	343	337	339	-1.0	-0.29	6,200	-
[6467]	26/05/18	340	340	336	340	+1.0	+0.29	2,900	-
[6467]	26/05/15	342	342	339	339	-1.0	-0.29	4,700	-
[6467]	26/05/14	338	342	338	340	+4.0	+1.19	1,200	-
[6467]	26/05/13	340	340	335	336	-5.0	-1.47	7,300	-
[6467]	26/05/12	341	341	338	341	0	+0.00	2,200	-
[6467]	26/05/11	344	344	341	341	0	+0.00	3,300	-
[6467]	26/05/08	343	344	339	341	-2.0	-0.58	4,900	-
[6467]	26/05/07	340	343	338	343	+7.0	+2.08	18,500	-
[6467]	26/05/01	348	363	336	336	-9.0	-2.61	95,800	-
[6467]	26/04/30	346	346	345	345	-1.0	-0.29	3,200	-
[6467]	26/04/28	346	350	346	346	+1.0	+0.29	2,800	-
[6467]	26/04/27	347	347	345	345	-1	-0.29	6,000	-
[6467]	26/04/24	345	346	345	346	-1	-0.29	300	-
[6467]	26/04/23	350	350	346	347	-3	-0.86	1,200	-
[6467]	26/04/22	345	350	345	350	+1	+0.29	10,000	-
[6467]	26/04/21	347	350	343	349	-2	-0.57	5,700	-
[6467]	26/04/20	352	352	346	351	+4	+1.15	4,800	-
[6467]	26/04/17	344	347	344	347	+4	+1.17	1,800	-
[6467]	26/04/16	344	346	343	343	0	0.00	1,400	-
[6467]	26/04/15	347	348	343	343	0	0.00	3,600	-
[6467]	26/04/14	344	345	343	343	-1	-0.29	5,200	-
[6467]	26/04/13	346	349	344	344	-2	-0.58	1,600	-
[6467]	26/04/10	342	346	342	346	+4	+1.17	800	-
[6467]	26/04/09	346	347	341	342	-3	-0.87	6,300	-
[6467]	26/04/08	341	346	341	345	+4	+1.17	4,300	-
[6467]	26/04/07	343	344	341	341	-1	-0.29	4,800	-
[6467]	26/04/06	343	346	342	342	-2	-0.58	1,400	-
[6467]	26/04/03	345	349	344	344	-1	-0.29	2,600	-
[6467]	26/04/02	350	350	345	345	-1	-0.29	3,900	-
[6467]	26/04/01	347	349	341	346	+1	+0.29	8,600	-
[6467]	26/03/31	345	346	344	345	0	0.00	1,800	-
[6467]	26/03/30	340	346	340	345	+2	+0.58	5,700	-
[6467]	26/03/27	345	345	343	343	-2	-0.58	2,600	-
[6467]	26/03/26	347	349	343	345	-7	-1.99	5,500	-
[6467]	26/03/25	345	353	340	352	+6	+1.73	17,400	-
[6467]	26/03/24	348	348	346	346	0	0.00	700	-
[6467]	26/03/23	347	348	344	346	0	0.00	3,200	-
[6467]	26/03/19	348	348	346	346	-6	-1.70	15,500	-
[6467]	26/03/18	355	355	347	352	-2	-0.56	18,500	-
[6467]	26/03/17	352	355	351	354	+3	+0.85	1,200	-
[6467]	26/03/16	354	354	350	351	-3	-0.85	3,900	-
[6467]	26/03/13	350	354	348	354	+6	+1.72	700	-
[6467]	26/03/12	350	352	347	348	-6	-1.69	3,500	-
[6467]	26/03/11	350	355	350	354	+6	+1.72	2,200	-
[6467]	26/03/10	348	358	347	348	+2	+0.58	5,000	-
[6467]	26/03/09	350	350	345	346	-8	-2.26	8,300	-
[6467]	26/03/06	352	354	350	354	+1	+0.28	2,600	-
[6467]	26/03/05	351	356	351	353	+3	+0.86	2,600	-
[6467]	26/03/04	357	357	350	350	-6	-1.69	9,800	-
[6467]	26/03/03	363	363	356	356	-5	-1.39	9,100	-
[6467]	26/03/02	361	363	357	361	-2	-0.55	15,300	-
[6467]	26/02/27	361	363	361	363	+1	+0.28	5,600	-
[6467]	26/02/26	363	363	362	362	-1	-0.28	900	-
[6467]	26/02/25	358	365	358	363	+4	+1.11	19,300	-
[6467]	26/02/24	362	362	357	359	-1	-0.28	3,100	-
[6467]	26/02/20	363	363	358	360	-3	-0.83	5,500	-
[6467]	26/02/19	365	365	361	363	-1	-0.27	19,400	-
[6467]	26/02/18	362	364	360	364	+3	+0.83	18,800	-
[6467]	26/02/17	360	362	358	361	+3	+0.84	7,400	-
[6467]	26/02/16	362	362	357	358	-2	-0.56	7,100	-
[6467]	26/02/13	364	364	357	360	-4	-1.10	10,300	-
[6467]	26/02/12	364	366	361	364	+4	+1.11	18,800	-
[6467]	26/02/10	359	365	358	360	0	0.00	7,400	-
[6467]	26/02/09	363	365	357	360	0	0.00	19,700	-
[6467]	26/02/06	356	362	356	360	+2	+0.56	5,300	-
[6467]	26/02/05	355	361	355	358	+2	+0.56	18,200	-
[6467]	26/02/04	350	368	350	356	+4	+1.14	54,300	-
[6467]	26/02/03	349	354	348	352	+3	+0.86	12,200	-
[6467]	26/02/02	353	361	348	349	+1	+0.29	45,100	-
[6467]	26/01/30	349	351	348	348	-1	-0.29	3,100	-
[6467]	26/01/29	349	356	348	349	0	0.00	14,200	-
[6467]	26/01/28	352	352	349	349	-1	-0.29	7,200	-
[6467]	26/01/27	350	353	350	350	0	0.00	4,300	-
[6467]	26/01/26	350	351	350	350	0	0.00	5,300	-
[6467]	26/01/23	351	353	350	350	-2	-0.57	9,600	-
[6467]	26/01/22	350	353	349	352	+2	+0.57	13,600	-
[6467]	26/01/21	349	351	348	350	+1	+0.29	6,400	-
[6467]	26/01/20	359	359	349	349	-7	-1.97	13,600	-
[6467]	26/01/19	356	358	350	356	+5	+1.42	22,100	-
[6467]	26/01/16	348	351	346	351	+3	+0.86	5,600	-
[6467]	26/01/15	346	348	341	348	+3	+0.87	11,600	-
[6467]	26/01/14	346	348	345	345	-1	-0.29	2,800	-
[6467]	26/01/13	345	350	343	346	+2	+0.58	7,400	-
[6467]	26/01/09	342	346	341	344	0	0.00	8,200	-
[6467]	26/01/08	343	345	341	344	+1	+0.29	3,300	-
[6467]	26/01/07	343	347	339	343	0	0.00	18,700	-
[6467]	26/01/06	340	344	339	343	+8	+2.39	8,000	-
[6467]	26/01/05	337	339	334	335	-2	-0.59	16,200	-
[6467]	25/12/30	334	338	332	337	+3	+0.90	4,800	-
[6467]	25/12/29	335	335	330	334	+4	+1.21	9,600	-
[6467]	25/12/26	334	334	330	330	-6	-1.79	14,000	-
[6467]	25/12/25	333	336	333	336	+3	+0.90	34,500	-
[6467]	25/12/24	330	337	330	333	+2	+0.60	11,600	-
[6467]	25/12/23	332	336	331	331	-4	-1.19	21,500	-
[6467]	25/12/22	335	336	331	335	+3	+0.90	22,100	-
[6467]	25/12/19	337	337	332	332	-6	-1.78	17,200	-
[6467]	25/12/18	336	338	334	338	0	0.00	16,100	-
[6467]	25/12/17	339	339	329	338	+2	+0.60	25,200	-
[6467]	25/12/16	338	340	335	336	-3	-0.88	13,800	-
[6467]	25/12/15	342	343	338	339	-5	-1.45	19,200	-
[6467]	25/12/12	346	346	339	344	+1	+0.29	11,100	-
[6467]	25/12/11	344	350	342	343	-4	-1.15	12,600	-
[6467]	25/12/10	342	350	341	347	+5	+1.46	9,800	-
[6467]	25/12/09	344	347	342	342	0	0.00	3,900	-
[6467]	25/12/08	343	345	342	342	-1	-0.29	6,200	-
[6467]	25/12/05	342	345	342	343	-2	-0.58	1,700	-
[6467]	25/12/04	338	350	338	345	-1	-0.29	24,600	-
[6467]	25/12/03	350	352	346	346	-5	-1.42	4,000	-
[6467]	25/12/02	355	355	350	351	+1	+0.29	5,100	-
[6467]	25/12/01	351	355	350	350	-1	-0.28	3,800	-
[6467]	25/11/28	346	352	346	351	+5	+1.45	3,600	-
[6467]	25/11/27	346	352	344	346	+1	+0.29	6,600	-
[6467]	25/11/26	345	346	343	345	-1	-0.29	2,900	-
[6467]	25/11/25	341	353	341	346	+7	+2.06	8,700	-
[6467]	25/11/21	340	345	338	339	-1	-0.29	4,000	-
[6467]	25/11/20	344	344	340	340	-2	-0.58	12,800	-
[6467]	25/11/19	346	347	341	342	+1	+0.29	11,400	-
[6467]	25/11/18	347	347	341	341	0	0.00	7,000	-
[6467]	25/11/17	343	343	341	341	-2	-0.58	6,200	-
[6467]	25/11/14	344	344	335	343	-1	-0.29	17,300	-
[6467]	25/11/13	345	352	344	344	-4	-1.15	15,000	-
[6467]	25/11/12	352	352	346	348	-3	-0.85	4,000	-
[6467]	25/11/11	340	351	340	351	+11	+3.24	10,900	-
[6467]	25/11/10	340	345	340	340	-1	-0.29	15,900	-
[6467]	25/11/07	344	344	339	341	-4	-1.16	6,500	-
[6467]	25/11/06	341	345	341	345	+4	+1.17	6,600	-
[6467]	25/11/05	350	351	341	341	-9	-2.57	11,500	-
[6467]	25/11/04	359	359	348	350	-19	-5.15	25,900	-
[6467]	25/10/31	364	370	361	369	+5	+1.37	12,400	-
[6467]	25/10/30	366	368	363	364	+1	+0.28	20,300	-
[6467]	25/10/29	369	369	363	363	-3	-0.82	2,800	-
[6467]	25/10/28	379	379	366	366	+3	+0.83	22,700	-
[6467]	25/10/27	368	368	360	363	+2	+0.55	11,100	-
[6467]	25/10/24	361	361	360	361	+1	+0.28	2,400	-
[6467]	25/10/23	361	362	360	360	-1	-0.28	2,600	-
[6467]	25/10/22	361	362	361	361	+2	+0.56	2,800	-
[6467]	25/10/21	360	362	359	359	0	0.00	6,900	-
[6467]	25/10/20	368	368	354	359	-1	-0.28	9,900	-
[6467]	25/10/17	355	360	355	360	+3	+0.84	7,400	-
[6467]	25/10/16	359	359	356	357	-1	-0.28	13,200	-
[6467]	25/10/15	359	360	357	358	-3	-0.83	16,500	-
[6467]	25/10/14	363	364	361	361	-4	-1.10	5,200	-
[6467]	25/10/10	366	367	364	365	-3	-0.82	3,500	-
[6467]	25/10/09	368	369	366	368	-2	-0.54	2,200	-
[6467]	25/10/08	370	370	367	370	+2	+0.54	1,700	-
[6467]	25/10/07	371	371	368	368	-1	-0.27	4,000	-
[6467]	25/10/06	367	371	367	369	+3	+0.82	2,600	-
[6467]	25/10/03	368	369	365	366	-4	-1.08	1,500	-
[6467]	25/10/02	369	370	366	370	+2	+0.54	3,300	-
[6467]	25/10/01	365	369	365	368	+1	+0.27	1,300	-
[6467]	25/09/30	372	372	360	367	-6	-1.61	5,600	-
[6467]	25/09/29	374	374	370	373	-3	-0.80	1,200	-
[6467]	25/09/26	378	378	374	376	0	0.00	1,900	-
[6467]	25/09/25	376	377	374	376	+1	+0.27	1,400	-
[6467]	25/09/24	375	375	373	375	+2	+0.54	1,300	-
[6467]	25/09/22	377	377	372	373	-4	-1.06	5,400	-
[6467]	25/09/19	379	380	375	377	-1	-0.26	9,000	-
[6467]	25/09/18	377	378	375	378	+3	+0.80	5,500	-
[6467]	25/09/17	374	376	374	375	-2	-0.53	1,800	-
[6467]	25/09/16	375	377	373	377	+3	+0.80	4,700	-
[6467]	25/09/12	376	379	371	374	-1	-0.27	12,600	-
[6467]	25/09/11	376	376	373	375	+1	+0.27	2,600	-
[6467]	25/09/10	372	377	372	374	0	0.00	6,100	-
[6467]	25/09/09	373	374	368	374	+2	+0.54	3,500	-
[6467]	25/09/08	373	373	370	372	-1	-0.27	8,400	-
[6467]	25/09/05	373	376	371	373	-1	-0.27	5,300	-