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
[6493]	26/10/29	469	476	465	475	+7.0	+1.50	90,600	13,682,574,336
[6493]	26/10/28	467	474	466	468	+1.0	+0.21	62,600	13,480,936,448
[6493]	26/10/27	465	469	462	467	+6.0	+1.30	39,300	13,452,131,328
[6493]	26/10/26	459	464	457	461	+1.0	+0.22	33,400	13,279,298,560
[6493]	26/10/23	462	462	449	460	-5.0	-1.08	87,600	13,250,493,440
[6493]	26/10/22	470	470	461	465	-4.0	-0.85	31,800	13,394,520,064
[6493]	26/10/21	470	471	465	469	+6.0	+1.30	48,800	13,509,741,568
[6493]	26/10/20	470	484	463	463	-7.0	-1.49	230,500	13,336,909,824
[6493]	26/10/19	471	473	464	470	-4.0	-0.84	138,500	13,538,547,712
[6493]	26/10/16	476	481	473	474	-1.0	-0.21	108,600	13,653,769,216
[6493]	26/10/15	485	485	472	475	-13.0	-2.66	120,400	13,682,574,336
[6493]	26/10/14	494	498	488	488	-3.0	-0.61	115,900	14,057,044,992
[6493]	26/10/13	480	496	480	491	+13.0	+2.72	185,700	14,143,461,376
[6493]	26/10/09	479	483	476	478	0	+0.00	168,700	13,768,990,720
[6493]	26/10/08	490	492	473	478	-17.0	-3.43	148,600	13,768,990,720
[6493]	26/10/07	488	495	487	495	+7.0	+1.43	52,900	14,258,682,880
[6493]	26/10/06	481	489	481	488	+7.0	+1.46	61,700	14,057,044,992
[6493]	26/10/05	476	483	476	481	+9.0	+1.91	38,700	13,855,407,104
[6493]	26/10/02	471	472	464	472	+1.0	+0.21	70,000	13,596,157,952
[6493]	26/10/01	475	475	469	471	-8.0	-1.67	43,900	13,567,352,832
[6493]	26/09/30	476	479	472	479	+7.0	+1.48	32,200	13,797,795,840
[6493]	26/09/29	481	481	470	472	-20.0	-4.07	53,000	13,596,157,952
[6493]	26/09/28	493	497	491	492	+2.0	+0.41	51,500	14,172,266,496
[6493]	26/09/25	491	493	487	490	+5.0	+1.03	42,300	14,114,656,256
[6493]	26/09/24	488	493	485	485	-3.0	-0.61	57,100	13,970,628,608
[6493]	26/09/18	501	501	488	488	-8.0	-1.61	113,300	14,057,044,992
[6493]	26/09/17	500	503	495	496	0	+0.00	54,700	14,287,488,000
[6493]	26/09/16	494	503	494	496	+2.0	+0.40	54,900	14,287,488,000
[6493]	26/09/15	488	502	488	494	+9.0	+1.86	137,900	14,229,877,760
[6493]	26/09/14	475	487	470	485	+10.0	+2.11	82,500	13,970,628,608
[6493]	26/09/11	470	478	468	475	-1.0	-0.21	63,000	13,682,574,336
[6493]	26/09/10	474	478	471	476	+2.0	+0.42	34,200	13,711,379,456
[6493]	26/09/09	480	480	474	474	-8.0	-1.66	61,500	13,653,769,216
[6493]	26/09/08	495	495	481	482	-15.0	-3.02	123,700	13,884,212,224
[6493]	26/09/07	500	501	495	497	0	+0.00	46,600	14,316,294,144
[6493]	26/09/04	499	501	496	497	-4.0	-0.80	45,600	14,316,294,144
[6493]	26/09/03	500	504	500	501	+1.0	+0.20	28,400	14,431,515,648
[6493]	26/09/02	509	509	499	500	-14.0	-2.72	74,100	14,402,709,504
[6493]	26/09/01	511	514	509	514	+2.0	+0.39	39,900	14,805,986,304
[6493]	26/08/31	504	514	500	512	+2.0	+0.39	52,700	14,748,375,040
[6493]	26/08/28	514	517	510	510	-4.0	-0.78	31,000	14,690,763,776
[6493]	26/08/27	515	520	512	514	-4.0	-0.77	52,700	14,805,986,304
[6493]	26/08/26	514	520	513	518	+7.0	+1.37	52,300	14,921,207,808
[6493]	26/08/25	513	515	504	511	-1.0	-0.20	52,200	14,719,569,920
[6493]	26/08/24	516	516	509	512	0	+0.00	86,200	14,748,375,040
[6493]	26/08/21	506	513	500	512	+4.0	+0.79	39,900	14,748,375,040
[6493]	26/08/20	500	509	497	508	+12.0	+2.42	37,700	14,633,153,536
[6493]	26/08/19	510	511	494	496	-21.0	-4.06	101,000	14,287,488,000
[6493]	26/08/18	516	521	511	517	+4.0	+0.78	46,000	14,892,401,664
[6493]	26/08/17	511	520	511	513	+5.0	+0.98	63,200	14,777,180,160
[6493]	26/08/14	505	512	503	508	+2.0	+0.40	37,900	14,633,153,536
[6493]	26/08/13	502	506	498	506	+10.0	+2.02	39,500	14,575,542,272
[6493]	26/08/12	503	503	495	496	-7.0	-1.39	40,800	14,287,488,000
[6493]	26/08/10	499	507	497	503	+6.0	+1.21	60,900	14,489,125,888
[6493]	26/08/07	500	500	488	497	-4.0	-0.80	85,100	14,316,294,144
[6493]	26/08/06	499	504	497	501	+2.0	+0.40	36,000	14,431,515,648
[6493]	26/08/05	508	508	491	499	-4.0	-0.80	189,900	14,373,904,384
[6493]	26/08/04	491	509	491	503	+18.0	+3.71	227,800	14,489,125,888
[6493]	26/08/03	475	489	465	485	+5.0	+1.04	200,000	13,970,628,608
[6493]	26/07/31	465	480	462	480	+19.0	+4.12	85,900	13,826,601,984
[6493]	26/07/30	455	469	455	461	-1.0	-0.22	66,600	13,279,298,560
[6493]	26/07/29	464	472	455	462	-1.0	-0.22	107,300	13,308,103,680
[6493]	26/07/28	468	471	460	463	-11.0	-2.32	88,800	13,336,909,824
[6493]	26/07/27	471	479	468	474	0	+0.00	106,100	13,653,769,216
[6493]	26/07/24	474	474	463	474	-8.0	-1.66	115,800	13,653,769,216
[6493]	26/07/23	478	486	475	482	+4.0	+0.84	55,800	13,884,212,224
[6493]	26/07/22	478	487	472	478	0	+0.00	154,600	13,768,990,720
[6493]	26/07/21	449	480	449	478	+36.0	+8.14	210,900	13,768,990,720
[6493]	26/07/17	454	455	436	442	-12	-2.64	214,200	-
[6493]	26/07/16	462	463	453	454	-7	-1.52	55,600	-
[6493]	26/07/15	461	463	454	461	+2	+0.44	74,100	-
[6493]	26/07/14	460	463	454	459	-2	-0.43	61,400	-
[6493]	26/07/13	463	476	460	461	-2	-0.43	102,800	-
[6493]	26/07/10	460	471	460	463	+5	+1.09	68,800	-
[6493]	26/07/09	457	460	452	458	-3	-0.65	73,600	-
[6493]	26/07/08	473	474	459	461	-11	-2.33	87,900	-
[6493]	26/07/07	485	489	472	472	-11	-2.28	107,900	-
[6493]	26/07/06	469	489	467	483	+17	+3.65	116,200	-
[6493]	26/07/03	454	466	450	466	+12	+2.64	60,300	-
[6493]	26/07/02	455	462	450	454	-1	-0.22	101,400	-
[6493]	26/07/01	454	457	452	455	0	0.00	33,000	-
[6493]	26/06/30	459	460	452	455	-3	-0.66	35,000	-
[6493]	26/06/29	456	461	450	458	+6	+1.33	62,000	-
[6493]	26/06/26	451	454	445	452	+2	+0.44	69,300	-
[6493]	26/06/25	457	457	449	450	0	0.00	96,500	-
[6493]	26/06/24	455	461	447	450	-5	-1.10	130,200	-
[6493]	26/06/23	465	472	455	455	-11	-2.36	159,200	-
[6493]	26/06/22	469	476	464	466	-10	-2.10	122,600	-
[6493]	26/06/19	474	481	468	476	-6	-1.24	98,200	-
[6493]	26/06/18	494	494	478	482	-8	-1.63	57,100	-
[6493]	26/06/17	481	498	480	490	+7	+1.45	68,900	-
[6493]	26/06/16	491	492	480	483	-4	-0.82	41,100	-
[6493]	26/06/15	477	487	470	487	+22	+4.73	64,300	-
[6493]	26/06/12	465	473	459	465	+8	+1.75	65,200	-
[6493]	26/06/11	469	469	455	457	-20	-4.19	143,500	-
[6493]	26/06/10	486	486	468	477	-6	-1.24	66,400	-
[6493]	26/06/09	482	497	482	483	+17	+3.65	141,600	-
[6493]	26/06/08	478	478	462	466	-20	-4.12	103,900	-
[6493]	26/06/05	483	489	481	486	+9	+1.89	75,400	-
[6493]	26/06/04	475	481	471	477	-6	-1.24	107,300	-
[6493]	26/06/03	472	487	468	483	+16	+3.43	93,300	-
[6493]	26/06/02	470	474	458	467	-11	-2.30	205,700	-
[6493]	26/06/01	496	496	475	478	-18	-3.63	129,000	-
[6493]	26/05/29	509	519	494	496	-13	-2.55	147,200	-
[6493]	26/05/28	505	517	503	509	-1	-0.20	138,500	-
[6493]	26/05/27	514	517	505	510	+1	+0.20	91,700	-
[6493]	26/05/26	505	515	505	509	-5	-0.97	128,400	-
[6493]	26/05/25	517	525	508	514	+7	+1.38	78,300	-
[6493]	26/05/22	492	513	490	507	+10.0	+2.01	116,100	-
[6493]	26/05/21	490	501	486	497	+11.0	+2.26	129,100	-
[6493]	26/05/20	510	510	481	486	-30.0	-5.81	252,300	-
[6493]	26/05/19	527	530	515	516	-6.0	-1.15	148,900	-
[6493]	26/05/18	568	570	520	522	-96.0	-15.53	464,200	-
[6493]	26/05/15	619	646	607	618	-1.0	-0.16	136,100	-
[6493]	26/05/14	628	628	615	619	-6.0	-0.96	63,200	-
[6493]	26/05/13	616	630	615	625	+1.0	+0.16	54,600	-
[6493]	26/05/12	630	638	617	624	-5.0	-0.79	101,700	-
[6493]	26/05/11	620	630	614	629	+13.0	+2.11	90,100	-
[6493]	26/05/08	608	617	597	616	+5.0	+0.82	67,300	-
[6493]	26/05/07	600	614	598	611	+18.0	+3.04	91,800	-
[6493]	26/05/01	589	600	588	593	-6.0	-1.00	104,200	-
[6493]	26/04/30	608	608	597	599	-10.0	-1.64	46,800	-
[6493]	26/04/28	596	609	595	609	+13.0	+2.18	48,100	-
[6493]	26/04/27	596	605	587	596	-7	-1.16	98,000	-
[6493]	26/04/24	608	609	596	603	-5	-0.82	87,300	-
[6493]	26/04/23	610	612	602	608	-2	-0.33	42,200	-
[6493]	26/04/22	616	618	609	610	-9	-1.45	45,700	-
[6493]	26/04/21	624	625	618	619	-4	-0.64	44,500	-
[6493]	26/04/20	618	628	617	623	+7	+1.14	65,300	-
[6493]	26/04/17	618	618	609	616	-1	-0.16	63,600	-
[6493]	26/04/16	616	624	616	617	+4	+0.65	55,200	-
[6493]	26/04/15	630	639	606	613	-7	-1.13	73,200	-
[6493]	26/04/14	622	628	618	620	+12	+1.97	69,500	-
[6493]	26/04/13	608	616	606	608	-8	-1.30	51,300	-
[6493]	26/04/10	625	631	615	616	-8	-1.28	81,600	-
[6493]	26/04/09	640	642	621	624	-15	-2.35	77,200	-
[6493]	26/04/08	636	645	634	639	+33	+5.45	106,600	-
[6493]	26/04/07	609	627	600	606	-3	-0.49	86,300	-
[6493]	26/04/06	600	615	600	609	+11	+1.84	70,400	-
[6493]	26/04/03	597	608	596	598	+3	+0.50	43,700	-
[6493]	26/04/02	623	625	593	595	-8	-1.33	68,400	-
[6493]	26/04/01	602	607	594	603	+31	+5.42	101,800	-
[6493]	26/03/31	570	587	568	572	-8	-1.38	163,400	-
[6493]	26/03/30	583	589	568	580	-39	-6.30	197,600	-
[6493]	26/03/27	615	628	611	619	-2	-0.32	118,300	-
[6493]	26/03/26	646	647	619	621	-21	-3.27	92,700	-
[6493]	26/03/25	646	647	639	642	+16	+2.56	91,300	-
[6493]	26/03/24	635	637	616	626	+19	+3.13	83,000	-
[6493]	26/03/23	616	617	586	607	-33	-5.16	285,000	-
[6493]	26/03/19	657	657	638	640	-31	-4.62	92,500	-
[6493]	26/03/18	646	672	646	671	+26	+4.03	58,100	-
[6493]	26/03/17	662	662	645	645	-4	-0.62	72,700	-
[6493]	26/03/16	641	649	635	649	+3	+0.46	91,500	-
[6493]	26/03/13	651	653	641	646	-15	-2.27	98,500	-
[6493]	26/03/12	674	676	658	661	-20	-2.94	95,300	-
[6493]	26/03/11	680	691	677	681	+11	+1.64	119,300	-
[6493]	26/03/10	659	675	651	670	+31	+4.85	155,500	-
[6493]	26/03/09	640	644	616	639	-41	-6.03	296,900	-
[6493]	26/03/06	668	688	659	680	-8	-1.16	171,700	-
[6493]	26/03/05	675	688	667	688	+48	+7.50	190,500	-
[6493]	26/03/04	665	666	616	640	-53	-7.65	407,600	-
[6493]	26/03/03	722	726	689	693	-29	-4.02	246,400	-
[6493]	26/03/02	720	732	701	722	-32	-4.24	241,000	-
[6493]	26/02/27	728	754	723	754	+31	+4.29	148,000	-
[6493]	26/02/26	724	737	722	723	+4	+0.56	131,600	-
[6493]	26/02/25	717	732	716	719	-3	-0.42	217,100	-
[6493]	26/02/24	734	734	720	722	-12	-1.63	136,500	-
[6493]	26/02/20	744	746	723	734	-23	-3.04	174,500	-
[6493]	26/02/19	743	760	729	757	+14	+1.88	176,900	-
[6493]	26/02/18	751	752	740	743	-12	-1.59	164,600	-
[6493]	26/02/17	723	758	713	755	+18	+2.44	220,300	-
[6493]	26/02/16	726	743	725	737	+11	+1.52	163,400	-
[6493]	26/02/13	751	755	719	726	-40	-5.22	224,500	-
[6493]	26/02/12	767	767	747	766	-1	-0.13	242,100	-
[6493]	26/02/10	751	767	746	767	+18	+2.40	140,000	-
[6493]	26/02/09	782	783	744	749	-20	-2.60	239,400	-
[6493]	26/02/06	760	773	737	769	+8	+1.05	251,700	-
[6493]	26/02/05	757	781	749	761	+19	+2.56	334,000	-
[6493]	26/02/04	743	746	724	742	-3	-0.40	196,000	-
[6493]	26/02/03	718	745	702	745	+40	+5.67	386,900	-
[6493]	26/02/02	769	769	695	705	-79	-10.08	1,005,700	-
[6493]	26/01/30	778	785	755	784	+7	+0.90	387,400	-
[6493]	26/01/29	791	791	768	777	+1	+0.13	137,000	-
[6493]	26/01/28	784	785	760	776	-13	-1.65	161,300	-
[6493]	26/01/27	757	792	757	789	+20	+2.60	143,800	-
[6493]	26/01/26	789	794	757	769	-37	-4.59	251,000	-
[6493]	26/01/23	798	816	779	806	+20	+2.54	169,500	-
[6493]	26/01/22	768	789	761	786	+28	+3.69	194,600	-
[6493]	26/01/21	766	770	743	758	-26	-3.32	255,800	-
[6493]	26/01/20	800	803	781	784	-14	-1.75	142,000	-
[6493]	26/01/19	793	801	772	798	+8	+1.01	288,400	-
[6493]	26/01/16	765	793	749	790	+28	+3.67	329,900	-
[6493]	26/01/15	760	766	750	762	+12	+1.60	262,600	-
[6493]	26/01/14	747	753	736	750	+2	+0.27	197,000	-
[6493]	26/01/13	724	755	719	748	+33	+4.62	290,800	-
[6493]	26/01/09	678	715	674	715	+36	+5.30	253,100	-
[6493]	26/01/08	680	693	676	679	+2	+0.30	175,800	-
[6493]	26/01/07	658	686	651	677	+16	+2.42	159,400	-
[6493]	26/01/06	664	670	653	661	+3	+0.46	163,000	-
[6493]	26/01/05	657	665	655	658	+1	+0.15	86,500	-
[6493]	25/12/30	657	666	653	657	+1	+0.15	70,000	-
[6493]	25/12/29	641	668	641	656	+16	+2.50	167,200	-
[6493]	25/12/26	647	649	639	640	-10	-1.54	78,300	-
[6493]	25/12/25	650	657	647	650	0	0.00	88,200	-
[6493]	25/12/24	643	653	640	650	+7	+1.09	117,200	-
[6493]	25/12/23	637	643	631	643	+6	+0.94	72,700	-
[6493]	25/12/22	645	648	632	637	-4	-0.62	98,300	-
[6493]	25/12/19	618	641	618	641	+25	+4.06	87,700	-
[6493]	25/12/18	625	631	616	616	-11	-1.75	82,600	-
[6493]	25/12/17	631	631	618	627	-2	-0.32	78,700	-
[6493]	25/12/16	640	640	622	629	-11	-1.72	62,800	-
[6493]	25/12/15	620	642	620	640	+12	+1.91	100,400	-
[6493]	25/12/12	610	628	610	628	+21	+3.46	102,300	-
[6493]	25/12/11	628	628	606	607	-17	-2.72	147,700	-
[6493]	25/12/10	639	639	616	624	-14	-2.19	170,600	-
[6493]	25/12/09	660	660	633	638	-27	-4.06	182,300	-
[6493]	25/12/08	635	665	633	665	+40	+6.40	245,400	-
[6493]	25/12/05	629	636	620	625	+2	+0.32	158,600	-
[6493]	25/12/04	627	639	622	623	-11	-1.74	164,700	-
[6493]	25/12/03	614	634	605	634	+11	+1.77	215,600	-
[6493]	25/12/02	632	640	622	623	-18	-2.81	171,500	-
[6493]	25/12/01	670	670	618	641	-69	-9.72	873,700	-
[6493]	25/11/28	703	715	696	710	+7	+1.00	176,700	-
[6493]	25/11/27	672	709	672	703	+35	+5.24	255,500	-
[6493]	25/11/26	671	683	666	668	+1	+0.15	110,600	-
[6493]	25/11/25	690	694	661	667	-23	-3.33	215,400	-
[6493]	25/11/21	648	696	646	690	+33	+5.02	293,100	-
[6493]	25/11/20	666	667	651	657	+10	+1.55	124,600	-
[6493]	25/11/19	649	651	625	647	-3	-0.46	277,000	-
[6493]	25/11/18	665	665	636	650	-15	-2.26	174,100	-
[6493]	25/11/17	667	678	648	665	+3	+0.45	219,700	-
[6493]	25/11/14	643	664	634	662	+20	+3.12	296,800	-
[6493]	25/11/13	615	642	611	642	+35	+5.77	262,000	-
[6493]	25/11/12	614	620	605	607	-7	-1.14	144,900	-
[6493]	25/11/11	620	620	598	614	+4	+0.66	121,000	-
[6493]	25/11/10	595	613	594	610	+16	+2.69	200,000	-
[6493]	25/11/07	601	609	587	594	-15	-2.46	167,000	-
[6493]	25/11/06	614	618	599	609	-15	-2.40	272,500	-
[6493]	25/11/05	625	630	599	624	-11	-1.73	387,100	-
[6493]	25/11/04	647	675	628	635	-32	-4.80	872,300	-
[6493]	25/10/31	688	710	647	667	+28	+4.38	1,079,300	-
[6493]	25/10/30	623	640	622	639	+6	+0.95	273,100	-
[6493]	25/10/29	647	652	626	633	-4	-0.63	238,500	-
[6493]	25/10/28	660	670	632	637	-21	-3.19	444,600	-
[6493]	25/10/27	654	676	637	658	+34	+5.45	669,800	-
[6493]	25/10/24	607	624	592	624	+24	+4.00	377,200	-
[6493]	25/10/23	590	611	590	600	+10	+1.69	326,200	-
[6493]	25/10/22	565	590	563	590	+26	+4.61	180,100	-
[6493]	25/10/21	561	572	549	564	+9	+1.62	157,900	-
[6493]	25/10/20	543	559	541	555	+20	+3.74	130,100	-
[6493]	25/10/17	534	541	524	535	0	0.00	62,500	-
[6493]	25/10/16	532	545	532	535	-1	-0.19	95,700	-
[6493]	25/10/15	531	539	527	536	+6	+1.13	72,500	-
[6493]	25/10/14	524	533	516	530	-4	-0.75	183,800	-
[6493]	25/10/10	558	560	534	534	-19	-3.44	133,400	-
[6493]	25/10/09	552	560	543	553	-2	-0.36	114,900	-
[6493]	25/10/08	539	555	536	555	+6	+1.09	99,900	-
[6493]	25/10/07	556	559	542	549	-7	-1.26	141,000	-
[6493]	25/10/06	558	558	542	556	+18	+3.35	201,300	-
[6493]	25/10/03	533	540	527	538	+3	+0.56	113,300	-
[6493]	25/10/02	550	552	532	535	-17	-3.08	196,300	-
[6493]	25/10/01	577	577	550	552	-28	-4.83	261,300	-
[6493]	25/09/30	592	592	580	580	-16	-2.68	165,500	-
[6493]	25/09/29	586	596	580	596	+13	+2.23	121,500	-
[6493]	25/09/26	590	612	583	583	-10	-1.69	180,700	-
[6493]	25/09/25	614	628	591	593	-11	-1.82	337,700	-
[6493]	25/09/24	597	605	590	604	+12	+2.03	243,100	-
[6493]	25/09/22	604	609	587	592	+8	+1.37	168,500	-
[6493]	25/09/19	584	603	577	584	+6	+1.04	342,100	-
[6493]	25/09/18	575	592	571	578	+13	+2.30	274,000	-
[6493]	25/09/17	575	576	550	565	-9	-1.57	316,300	-
[6493]	25/09/16	609	612	567	574	-31	-5.12	562,600	-
[6493]	25/09/12	580	618	579	605	+23	+3.95	327,500	-
[6493]	25/09/11	580	593	570	582	+2	+0.34	211,000	-
[6493]	25/09/10	589	589	575	580	-5	-0.85	139,100	-
[6493]	25/09/09	569	588	569	585	+18	+3.17	247,000	-
[6493]	25/09/08	579	580	558	567	-2	-0.35	346,100	-
[6493]	25/09/05	545	577	545	569	+27	+4.98	535,900	-