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
[6482]	26/10/29	654	658	642	642	-11.0	-1.68	421,000	20,101,267,456
[6482]	26/10/28	662	665	653	653	-4.0	-0.61	72,000	20,445,681,664
[6482]	26/10/27	659	660	654	657	+5.0	+0.77	52,700	20,570,923,008
[6482]	26/10/26	657	661	650	652	-12.0	-1.81	94,600	20,414,369,792
[6482]	26/10/23	670	671	652	664	-2.0	-0.30	109,800	20,790,095,872
[6482]	26/10/22	669	673	666	666	0	+0.00	64,600	20,852,715,520
[6482]	26/10/21	679	680	662	666	-4.0	-0.60	70,200	20,852,715,520
[6482]	26/10/20	676	677	667	670	-6.0	-0.89	98,800	20,977,956,864
[6482]	26/10/19	691	691	671	676	-5.0	-0.73	91,600	21,165,819,904
[6482]	26/10/16	676	685	676	681	+26.0	+3.97	126,000	21,322,371,072
[6482]	26/10/15	680	684	653	655	-34.0	-4.93	594,000	20,508,301,312
[6482]	26/10/14	703	703	689	689	-9.0	-1.29	63,400	21,572,853,760
[6482]	26/10/13	692	701	687	698	0	+0.00	62,300	21,854,648,320
[6482]	26/10/09	671	699	671	698	+27.0	+4.02	103,200	21,854,648,320
[6482]	26/10/08	688	689	671	671	-29.0	-4.14	119,700	21,009,266,688
[6482]	26/10/07	706	718	696	700	-16.0	-2.23	98,400	21,917,267,968
[6482]	26/10/06	707	719	704	716	+4.0	+0.56	61,700	22,418,235,392
[6482]	26/10/05	709	714	707	712	+3.0	+0.42	66,800	22,292,994,048
[6482]	26/10/02	715	719	709	709	-12.0	-1.66	50,200	22,199,062,528
[6482]	26/10/01	715	728	715	721	0	+0.00	74,500	22,574,786,560
[6482]	26/09/30	714	728	712	721	+10.0	+1.41	104,500	22,574,786,560
[6482]	26/09/29	715	720	708	711	-17.0	-2.34	82,200	22,261,682,176
[6482]	26/09/28	717	733	717	728	+9.0	+1.25	81,300	22,793,959,424
[6482]	26/09/25	721	725	716	719	-5.0	-0.69	55,100	22,512,166,912
[6482]	26/09/24	706	726	706	724	+19.0	+2.70	109,300	22,668,718,080
[6482]	26/09/18	706	736	704	705	-11.0	-1.54	663,500	22,073,821,184
[6482]	26/09/17	708	719	707	716	+8.0	+1.13	75,400	22,418,235,392
[6482]	26/09/16	697	718	697	708	+11.0	+1.58	65,200	22,167,752,704
[6482]	26/09/15	691	702	690	697	+1.0	+0.14	49,500	21,823,338,496
[6482]	26/09/14	690	697	690	696	-4.0	-0.57	54,100	21,792,026,624
[6482]	26/09/11	683	701	679	700	+3.0	+0.43	88,500	21,917,267,968
[6482]	26/09/10	698	700	689	697	-2.0	-0.29	92,500	21,823,338,496
[6482]	26/09/09	703	708	698	699	-6.0	-0.85	63,700	21,885,958,144
[6482]	26/09/08	720	722	705	705	-19.0	-2.62	52,700	22,073,821,184
[6482]	26/09/07	727	733	721	724	-4.0	-0.55	60,500	22,668,718,080
[6482]	26/09/04	717	731	714	728	+4.0	+0.55	60,800	22,793,959,424
[6482]	26/09/03	725	732	719	724	-1.0	-0.14	43,900	22,668,718,080
[6482]	26/09/02	737	749	724	725	-23.0	-3.07	85,400	22,700,027,904
[6482]	26/09/01	741	748	737	748	+3.0	+0.40	50,600	23,420,168,192
[6482]	26/08/31	723	748	723	745	+24.0	+3.33	120,300	23,326,236,672
[6482]	26/08/28	722	734	721	721	-3.0	-0.41	46,000	22,574,786,560
[6482]	26/08/27	730	737	724	724	-11.0	-1.50	43,700	22,668,718,080
[6482]	26/08/26	728	735	725	735	+2.0	+0.27	33,300	23,013,132,288
[6482]	26/08/25	730	733	723	733	+4.0	+0.55	36,100	22,950,510,592
[6482]	26/08/24	735	740	728	729	-4.0	-0.55	42,000	22,825,269,248
[6482]	26/08/21	724	733	720	733	-1.0	-0.14	44,900	22,950,510,592
[6482]	26/08/20	715	739	707	734	+19.0	+2.66	85,600	22,981,822,464
[6482]	26/08/19	725	728	711	715	-24.0	-3.25	50,200	22,386,925,568
[6482]	26/08/18	743	743	733	739	-2.0	-0.27	30,500	23,138,373,632
[6482]	26/08/17	725	741	723	741	+14.0	+1.93	85,200	23,200,995,328
[6482]	26/08/14	697	730	692	727	+27.0	+3.86	107,800	22,762,649,600
[6482]	26/08/13	702	709	698	700	-13.0	-1.82	90,100	21,917,267,968
[6482]	26/08/12	705	713	690	713	-12.0	-1.66	80,000	22,324,318,208
[6482]	26/08/10	701	733	700	725	+34.0	+4.92	118,200	22,700,042,240
[6482]	26/08/07	685	694	675	691	+9.0	+1.32	85,000	21,635,489,792
[6482]	26/08/06	684	688	681	682	-2.0	-0.29	43,100	21,353,695,232
[6482]	26/08/05	682	687	677	684	+5.0	+0.74	54,500	21,416,316,928
[6482]	26/08/04	662	681	654	679	+16.0	+2.41	79,800	21,259,763,712
[6482]	26/08/03	668	668	652	663	-5.0	-0.75	58,100	20,758,798,336
[6482]	26/07/31	684	694	668	668	-6.0	-0.89	101,600	20,915,349,504
[6482]	26/07/30	660	678	660	674	+8.0	+1.20	71,500	21,103,212,544
[6482]	26/07/29	669	671	659	666	-3.0	-0.45	64,200	20,852,729,856
[6482]	26/07/28	686	686	664	669	-26.0	-3.74	84,100	20,946,659,328
[6482]	26/07/27	694	695	685	695	+7.0	+1.02	50,900	21,760,731,136
[6482]	26/07/24	691	694	683	688	-3.0	-0.43	63,300	21,541,558,272
[6482]	26/07/23	690	694	685	691	+9.0	+1.32	23,400	21,635,489,792
[6482]	26/07/22	695	697	682	682	-7.0	-1.02	40,200	21,353,695,232
[6482]	26/07/21	676	695	676	689	+13.0	+1.92	66,200	21,572,868,096
[6482]	26/07/17	671	678	657	676	+10	+1.50	98,600	-
[6482]	26/07/16	674	675	665	666	-3	-0.45	30,800	-
[6482]	26/07/15	665	671	665	669	+5	+0.75	41,600	-
[6482]	26/07/14	671	674	661	664	-7	-1.04	91,500	-
[6482]	26/07/13	683	689	671	671	-10	-1.47	51,600	-
[6482]	26/07/10	683	691	678	681	+6	+0.89	51,300	-
[6482]	26/07/09	687	693	673	675	-16	-2.32	74,800	-
[6482]	26/07/08	702	702	691	691	-7	-1.00	36,900	-
[6482]	26/07/07	700	708	694	698	-2	-0.29	40,200	-
[6482]	26/07/06	696	716	696	700	+14	+2.04	73,400	-
[6482]	26/07/03	690	693	683	686	-7	-1.01	73,400	-
[6482]	26/07/02	694	709	688	693	-5	-0.72	117,900	-
[6482]	26/07/01	689	700	689	698	+10	+1.45	73,500	-
[6482]	26/06/30	702	702	686	688	-15	-2.13	64,700	-
[6482]	26/06/29	705	713	703	703	-2	-0.28	85,300	-
[6482]	26/06/26	720	720	699	705	-10	-1.40	66,000	-
[6482]	26/06/25	715	721	707	715	+9	+1.27	28,100	-
[6482]	26/06/24	726	726	706	706	-30	-4.08	45,000	-
[6482]	26/06/23	746	746	733	736	-4	-0.54	27,600	-
[6482]	26/06/22	737	755	732	740	+6	+0.82	56,800	-
[6482]	26/06/19	752	754	732	734	-7	-0.94	45,300	-
[6482]	26/06/18	771	785	741	741	-29	-3.77	69,700	-
[6482]	26/06/17	714	780	714	770	+57	+7.99	155,300	-
[6482]	26/06/16	697	713	687	713	+13	+1.86	83,600	-
[6482]	26/06/15	687	704	680	700	+23	+3.40	48,700	-
[6482]	26/06/12	677	684	673	677	+5	+0.74	52,000	-
[6482]	26/06/11	667	675	659	672	+4	+0.60	64,400	-
[6482]	26/06/10	680	689	665	668	-21	-3.05	53,500	-
[6482]	26/06/09	656	691	656	689	+30	+4.55	92,000	-
[6482]	26/06/08	667	667	646	659	-13	-1.93	76,000	-
[6482]	26/06/05	671	673	657	672	+7	+1.05	54,000	-
[6482]	26/06/04	653	671	648	665	+7	+1.06	77,800	-
[6482]	26/06/03	638	662	638	658	+12	+1.86	62,800	-
[6482]	26/06/02	658	658	638	646	-15	-2.27	118,300	-
[6482]	26/06/01	670	685	661	661	-6	-0.90	106,500	-
[6482]	26/05/29	672	678	666	667	-10	-1.48	86,300	-
[6482]	26/05/28	664	681	655	677	+7	+1.04	120,700	-
[6482]	26/05/27	666	678	657	670	+11	+1.67	145,300	-
[6482]	26/05/26	705	713	658	659	-51	-7.18	162,700	-
[6482]	26/05/25	722	722	709	710	-11	-1.53	50,700	-
[6482]	26/05/22	703	721	703	721	+14.0	+1.98	94,600	-
[6482]	26/05/21	714	714	705	707	-1.0	-0.14	40,700	-
[6482]	26/05/20	708	712	705	708	-4.0	-0.56	110,300	-
[6482]	26/05/19	720	736	706	712	-8.0	-1.11	99,100	-
[6482]	26/05/18	730	746	711	720	-14.0	-1.91	77,200	-
[6482]	26/05/15	755	755	730	734	-20.0	-2.65	57,900	-
[6482]	26/05/14	725	756	720	754	+23.0	+3.15	82,400	-
[6482]	26/05/13	724	735	724	731	+7.0	+0.97	50,300	-
[6482]	26/05/12	713	744	710	724	+23.0	+3.28	154,200	-
[6482]	26/05/11	693	703	678	701	+18.0	+2.64	103,600	-
[6482]	26/05/08	680	686	674	683	-7.0	-1.01	47,200	-
[6482]	26/05/07	685	695	683	690	+9.0	+1.32	74,100	-
[6482]	26/05/01	664	681	663	681	+14.0	+2.10	68,900	-
[6482]	26/04/30	659	669	658	667	-2.0	-0.30	53,200	-
[6482]	26/04/28	662	669	656	669	+11.0	+1.67	59,500	-
[6482]	26/04/27	656	663	651	658	-1	-0.15	104,400	-
[6482]	26/04/24	667	672	656	659	0	0.00	40,500	-
[6482]	26/04/23	670	671	655	659	-12	-1.79	65,500	-
[6482]	26/04/22	675	680	668	671	-7	-1.03	35,500	-
[6482]	26/04/21	678	685	677	678	+2	+0.30	41,300	-
[6482]	26/04/20	673	680	669	676	+5	+0.75	28,200	-
[6482]	26/04/17	678	678	670	671	-7	-1.03	40,200	-
[6482]	26/04/16	685	685	676	678	-2	-0.29	33,900	-
[6482]	26/04/15	689	689	673	680	+1	+0.15	32,400	-
[6482]	26/04/14	678	686	677	679	+3	+0.44	41,900	-
[6482]	26/04/13	679	686	672	676	-3	-0.44	38,200	-
[6482]	26/04/10	686	688	678	679	-1	-0.15	54,500	-
[6482]	26/04/09	698	698	680	680	-15	-2.16	55,900	-
[6482]	26/04/08	699	700	689	695	+6	+0.87	70,200	-
[6482]	26/04/07	680	692	679	689	+9	+1.32	37,400	-
[6482]	26/04/06	671	680	668	680	+11	+1.64	39,700	-
[6482]	26/04/03	672	675	665	669	-3	-0.45	15,800	-
[6482]	26/04/02	678	681	662	672	-1	-0.15	44,700	-
[6482]	26/04/01	674	679	668	673	+12	+1.82	137,800	-
[6482]	26/03/31	653	670	653	661	+4	+0.61	111,200	-
[6482]	26/03/30	672	672	652	657	-32	-4.64	78,500	-
[6482]	26/03/27	684	692	684	689	-4	-0.58	108,900	-
[6482]	26/03/26	697	701	684	693	-3	-0.43	62,500	-
[6482]	26/03/25	689	696	688	696	+17	+2.50	88,800	-
[6482]	26/03/24	679	687	675	679	+9	+1.34	60,800	-
[6482]	26/03/23	650	682	647	670	-2	-0.30	239,100	-
[6482]	26/03/19	708	708	672	672	-47	-6.54	242,600	-
[6482]	26/03/18	720	726	713	719	-1	-0.14	56,000	-
[6482]	26/03/17	701	720	701	720	+20	+2.86	50,500	-
[6482]	26/03/16	712	712	695	700	-12	-1.69	70,800	-
[6482]	26/03/13	689	718	689	712	+13	+1.86	147,500	-
[6482]	26/03/12	710	710	696	699	-9	-1.27	46,300	-
[6482]	26/03/11	714	717	708	708	+2	+0.28	49,200	-
[6482]	26/03/10	693	712	691	706	+23	+3.37	58,000	-
[6482]	26/03/09	681	684	661	683	-19	-2.71	172,100	-
[6482]	26/03/06	724	724	698	702	-27	-3.70	109,600	-
[6482]	26/03/05	706	736	706	729	+33	+4.74	85,700	-
[6482]	26/03/04	720	727	687	696	-39	-5.31	140,100	-
[6482]	26/03/03	745	755	731	735	-13	-1.74	75,400	-
[6482]	26/03/02	767	769	744	748	-33	-4.23	104,700	-
[6482]	26/02/27	751	786	741	781	+29	+3.86	119,600	-
[6482]	26/02/26	757	762	750	752	+2	+0.27	57,600	-
[6482]	26/02/25	762	762	748	750	-14	-1.83	83,000	-
[6482]	26/02/24	726	768	726	764	+46	+6.41	156,800	-
[6482]	26/02/20	737	738	707	718	-15	-2.05	97,200	-
[6482]	26/02/19	777	780	725	733	-46	-5.91	139,100	-
[6482]	26/02/18	786	789	778	779	-6	-0.76	97,200	-
[6482]	26/02/17	787	790	782	785	0	0.00	78,100	-
[6482]	26/02/16	786	803	781	785	-13	-1.63	171,300	-
[6482]	26/02/13	826	828	780	798	-25	-3.04	234,600	-
[6482]	26/02/12	824	824	807	823	+1	+0.12	160,300	-
[6482]	26/02/10	816	825	815	822	+7	+0.86	87,000	-
[6482]	26/02/09	823	825	806	815	+7	+0.87	125,100	-
[6482]	26/02/06	811	811	803	808	-10	-1.22	68,700	-
[6482]	26/02/05	798	818	797	818	+24	+3.02	116,300	-
[6482]	26/02/04	783	800	780	794	+11	+1.40	93,600	-
[6482]	26/02/03	780	789	776	783	+10	+1.29	86,000	-
[6482]	26/02/02	762	780	762	773	+12	+1.58	112,800	-
[6482]	26/01/30	758	766	756	761	+6	+0.79	52,400	-
[6482]	26/01/29	757	762	748	755	-2	-0.26	77,400	-
[6482]	26/01/28	747	762	742	757	+9	+1.20	91,200	-
[6482]	26/01/27	735	748	735	748	+6	+0.81	57,100	-
[6482]	26/01/26	736	746	734	742	+1	+0.13	148,500	-
[6482]	26/01/23	758	758	737	741	-15	-1.98	50,500	-
[6482]	26/01/22	745	759	745	756	+11	+1.48	77,900	-
[6482]	26/01/21	740	748	737	745	-5	-0.67	53,900	-
[6482]	26/01/20	751	755	741	750	0	0.00	64,500	-
[6482]	26/01/19	767	767	749	750	-17	-2.22	72,700	-
[6482]	26/01/16	758	767	753	767	+8	+1.05	87,300	-
[6482]	26/01/15	742	759	742	759	+12	+1.61	124,500	-
[6482]	26/01/14	743	748	741	747	+5	+0.67	128,700	-
[6482]	26/01/13	741	746	738	742	+1	+0.13	61,900	-
[6482]	26/01/09	738	744	733	741	+3	+0.41	68,700	-
[6482]	26/01/08	739	742	737	738	-1	-0.14	63,800	-
[6482]	26/01/07	730	747	730	739	+2	+0.27	98,000	-
[6482]	26/01/06	733	741	731	737	+4	+0.55	66,000	-
[6482]	26/01/05	715	733	715	733	+22	+3.09	113,600	-
[6482]	25/12/30	716	722	711	711	+1	+0.14	59,700	-
[6482]	25/12/29	701	710	701	710	+9	+1.28	26,700	-
[6482]	25/12/26	697	704	696	701	+3	+0.43	55,600	-
[6482]	25/12/25	698	700	694	698	-1	-0.14	39,000	-
[6482]	25/12/24	718	721	695	699	-23	-3.19	53,800	-
[6482]	25/12/23	715	724	715	722	+7	+0.98	58,500	-
[6482]	25/12/22	720	722	714	715	0	0.00	30,700	-
[6482]	25/12/19	721	721	715	715	-6	-0.83	72,200	-
[6482]	25/12/18	715	730	714	721	+9	+1.26	240,800	-
[6482]	25/12/17	718	720	712	712	-6	-0.84	40,900	-
[6482]	25/12/16	715	718	710	718	+3	+0.42	184,300	-
[6482]	25/12/15	712	723	711	715	0	0.00	46,700	-
[6482]	25/12/12	715	720	708	715	+10	+1.42	120,000	-
[6482]	25/12/11	707	715	704	705	0	0.00	86,900	-
[6482]	25/12/10	711	715	702	705	-7	-0.98	72,000	-
[6482]	25/12/09	714	721	705	712	-2	-0.28	90,300	-
[6482]	25/12/08	715	723	712	714	-1	-0.14	103,500	-
[6482]	25/12/05	710	717	707	715	-4	-0.56	179,500	-
[6482]	25/12/04	700	732	697	719	+19	+2.71	247,500	-
[6482]	25/12/03	702	730	692	700	0	0.00	195,600	-
[6482]	25/12/02	688	701	681	700	+12	+1.74	87,000	-
[6482]	25/12/01	682	692	680	688	+6	+0.88	125,500	-
[6482]	25/11/28	675	683	675	682	+10	+1.49	41,700	-
[6482]	25/11/27	677	679	672	672	-5	-0.74	46,500	-
[6482]	25/11/26	677	680	672	677	-2	-0.29	41,500	-
[6482]	25/11/25	676	682	674	679	+3	+0.44	50,800	-
[6482]	25/11/21	672	681	672	676	+4	+0.60	102,300	-
[6482]	25/11/20	676	682	669	672	-2	-0.30	77,400	-
[6482]	25/11/19	675	678	669	674	0	0.00	116,700	-
[6482]	25/11/18	675	682	674	674	-8	-1.17	92,200	-
[6482]	25/11/17	665	686	652	682	+7	+1.04	156,100	-
[6482]	25/11/14	668	680	668	675	+6	+0.90	72,600	-
[6482]	25/11/13	676	676	658	669	-8	-1.18	40,300	-
[6482]	25/11/12	660	677	659	677	+18	+2.73	83,400	-
[6482]	25/11/11	667	670	657	659	-5	-0.75	32,900	-
[6482]	25/11/10	658	668	653	664	+12	+1.84	51,100	-
[6482]	25/11/07	656	662	640	652	-12	-1.81	69,300	-
[6482]	25/11/06	647	666	642	664	+18	+2.79	104,500	-
[6482]	25/11/05	655	660	642	646	-8	-1.22	69,700	-
[6482]	25/11/04	645	662	642	654	+9	+1.40	99,000	-
[6482]	25/10/31	645	650	641	645	+2	+0.31	82,700	-
[6482]	25/10/30	630	650	629	643	+11	+1.74	287,000	-
[6482]	25/10/29	620	632	618	632	+8	+1.28	93,000	-
[6482]	25/10/28	629	631	623	624	-12	-1.89	60,600	-
[6482]	25/10/27	626	637	622	636	+9	+1.44	67,700	-
[6482]	25/10/24	619	629	608	627	+11	+1.79	159,600	-
[6482]	25/10/23	608	616	602	616	+1	+0.16	254,700	-
[6482]	25/10/22	600	615	589	615	+18	+3.02	391,600	-
[6482]	25/10/21	602	605	593	597	-2	-0.33	199,800	-
[6482]	25/10/20	593	599	589	599	+17	+2.92	49,100	-
[6482]	25/10/17	597	597	581	582	-13	-2.18	64,100	-
[6482]	25/10/16	590	597	588	595	+8	+1.36	60,500	-
[6482]	25/10/15	583	589	580	587	+9	+1.56	56,600	-
[6482]	25/10/14	584	584	576	578	-12	-2.03	80,200	-
[6482]	25/10/10	598	600	587	590	-14	-2.32	76,700	-
[6482]	25/10/09	600	606	598	604	+4	+0.67	62,500	-
[6482]	25/10/08	602	605	598	600	+3	+0.50	58,300	-
[6482]	25/10/07	591	604	591	597	-1	-0.17	72,200	-
[6482]	25/10/06	598	603	594	598	+5	+0.84	80,500	-
[6482]	25/10/03	588	595	588	593	+5	+0.85	52,300	-
[6482]	25/10/02	600	600	587	588	-2	-0.34	88,600	-
[6482]	25/10/01	608	608	590	590	-25	-4.07	105,900	-
[6482]	25/09/30	614	615	608	615	+7	+1.15	55,300	-
[6482]	25/09/29	627	627	608	608	-20	-3.18	52,200	-
[6482]	25/09/26	625	629	624	628	+3	+0.48	36,000	-
[6482]	25/09/25	629	629	620	625	+1	+0.16	32,900	-
[6482]	25/09/24	624	628	621	624	+3	+0.48	37,800	-
[6482]	25/09/22	619	623	619	621	+3	+0.49	27,100	-
[6482]	25/09/19	631	632	617	618	-13	-2.06	33,700	-
[6482]	25/09/18	620	633	620	631	+9	+1.45	60,900	-
[6482]	25/09/17	620	623	616	622	-1	-0.16	31,500	-
[6482]	25/09/16	618	624	617	623	+5	+0.81	37,800	-
[6482]	25/09/12	619	622	618	618	-4	-0.64	53,400	-
[6482]	25/09/11	623	625	619	622	-1	-0.16	39,200	-
[6482]	25/09/10	622	628	622	623	0	0.00	11,000	-
[6482]	25/09/09	631	636	623	623	-8	-1.27	33,400	-
[6482]	25/09/08	625	631	625	631	+6	+0.96	18,100	-
[6482]	25/09/05	624	625	621	625	+1	+0.16	28,600	-