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
[6612]	26/10/29	570	570	564	564	-4.0	-0.70	800	4,800,945,152
[6612]	26/10/28	570	570	568	568	-1.0	-0.18	700	4,834,994,176
[6612]	26/10/27	571	571	564	569	+3.0	+0.53	1,400	4,843,506,688
[6612]	26/10/26	572	572	566	566	-6.0	-1.05	1,300	4,817,969,664
[6612]	26/10/23	574	574	565	572	-2.0	-0.35	1,600	4,869,043,712
[6612]	26/10/22	570	575	570	574	+2.0	+0.35	1,200	4,886,068,224
[6612]	26/10/21	568	572	565	572	+4.0	+0.70	1,700	4,869,043,712
[6612]	26/10/20	575	575	567	568	-7.0	-1.22	2,100	4,834,994,176
[6612]	26/10/19	576	576	565	575	-1.0	-0.17	3,600	4,894,580,736
[6612]	26/10/16	576	576	569	576	+7.0	+1.23	2,600	4,903,092,736
[6612]	26/10/15	570	571	569	569	-1.0	-0.18	1,200	4,843,506,688
[6612]	26/10/14	579	579	570	570	-9.0	-1.55	300	4,852,019,200
[6612]	26/10/13	577	579	570	579	+3.0	+0.52	1,400	4,928,629,760
[6612]	26/10/09	565	583	565	576	+11.0	+1.95	1,900	4,903,092,736
[6612]	26/10/08	561	568	560	565	-2.0	-0.35	5,600	4,809,457,664
[6612]	26/10/07	573	575	566	567	-7.0	-1.22	3,300	4,826,482,176
[6612]	26/10/06	581	585	570	574	-7.0	-1.20	5,600	4,886,068,224
[6612]	26/10/05	580	584	579	581	-5.0	-0.85	3,400	4,945,654,272
[6612]	26/10/02	590	590	583	586	-3.0	-0.51	1,800	4,988,215,808
[6612]	26/10/01	584	589	583	589	+6.0	+1.03	3,000	5,013,752,832
[6612]	26/09/30	585	588	582	583	-4.0	-0.68	7,700	4,962,679,296
[6612]	26/09/29	583	587	583	587	+4.0	+0.69	2,300	4,996,728,320
[6612]	26/09/28	583	584	583	583	0	+0.00	1,300	4,962,679,296
[6612]	26/09/25	582	583	582	583	-2.0	-0.34	1,000	4,962,679,296
[6612]	26/09/24	580	587	580	585	+5.0	+0.86	4,800	4,979,703,808
[6612]	26/09/18	590	600	580	580	-12.0	-2.03	11,200	4,937,142,272
[6612]	26/09/17	603	603	592	592	-2.0	-0.34	700	5,039,289,856
[6612]	26/09/16	595	603	591	594	+5.0	+0.85	4,100	5,056,314,368
[6612]	26/09/15	588	591	587	589	0	+0.00	1,600	5,013,752,832
[6612]	26/09/14	590	590	588	589	-2.0	-0.34	2,600	5,013,752,832
[6612]	26/09/11	602	602	590	591	-1.0	-0.17	2,600	5,030,777,344
[6612]	26/09/10	599	599	587	592	-6.0	-1.00	7,700	5,039,289,856
[6612]	26/09/09	598	605	598	598	-1.0	-0.17	1,600	5,090,363,904
[6612]	26/09/08	600	600	599	599	+1.0	+0.17	800	5,098,875,904
[6612]	26/09/07	604	606	598	598	+4.0	+0.67	1,800	5,090,363,904
[6612]	26/09/04	601	606	594	594	-6.0	-1.00	3,600	5,056,314,368
[6612]	26/09/03	601	605	600	600	-1.0	-0.17	1,700	5,107,388,416
[6612]	26/09/02	601	608	601	601	-1.0	-0.17	600	5,115,900,928
[6612]	26/09/01	609	609	601	602	+2.0	+0.33	1,400	5,124,412,928
[6612]	26/08/31	600	606	600	600	-6.0	-0.99	3,300	5,107,388,416
[6612]	26/08/28	600	606	596	606	+16.0	+2.71	5,600	5,158,462,464
[6612]	26/08/27	623	623	590	590	-33.0	-5.30	11,400	5,022,265,344
[6612]	26/08/26	604	624	604	623	+20.0	+3.32	6,300	5,303,171,584
[6612]	26/08/25	600	608	600	603	+3.0	+0.50	4,800	5,132,925,440
[6612]	26/08/24	594	600	594	600	+6.0	+1.01	3,200	5,107,388,416
[6612]	26/08/21	595	599	592	594	-5.0	-0.83	4,400	5,056,314,368
[6612]	26/08/20	600	608	597	599	+4.0	+0.67	5,600	5,098,875,904
[6612]	26/08/19	604	604	594	595	-9.0	-1.49	4,500	5,064,826,880
[6612]	26/08/18	609	615	600	604	-10.0	-1.63	14,700	5,141,437,440
[6612]	26/08/17	611	618	607	614	+3.0	+0.49	3,900	5,229,819,392
[6612]	26/08/14	625	635	608	611	-16.0	-2.55	7,300	5,204,266,496
[6612]	26/08/13	638	640	617	627	-9.0	-1.42	9,000	5,340,548,608
[6612]	26/08/12	634	636	612	636	+11.0	+1.76	5,500	5,417,206,784
[6612]	26/08/10	612	631	612	625	+14.0	+2.29	4,600	5,323,513,344
[6612]	26/08/07	610	630	610	611	-18.0	-2.86	5,700	5,204,266,496
[6612]	26/08/06	618	640	618	629	+5.0	+0.80	2,300	5,357,583,360
[6612]	26/08/05	620	629	614	624	-1.0	-0.16	3,800	5,314,995,712
[6612]	26/08/04	602	626	602	625	+22.0	+3.65	2,000	5,323,513,344
[6612]	26/08/03	601	616	601	603	+2.0	+0.33	2,200	5,136,125,440
[6612]	26/07/31	599	619	597	601	-1.0	-0.17	4,100	5,119,090,176
[6612]	26/07/30	615	615	595	602	-6.0	-0.99	5,200	5,127,607,808
[6612]	26/07/29	628	645	608	608	-30.0	-4.70	5,300	5,178,713,600
[6612]	26/07/28	639	643	623	638	+4.0	+0.63	2,300	5,434,242,048
[6612]	26/07/27	625	644	617	634	+9.0	+1.44	2,900	5,400,171,520
[6612]	26/07/24	624	630	624	625	-5.0	-0.79	1,200	5,323,513,344
[6612]	26/07/23	645	645	624	630	-11.0	-1.72	3,300	5,366,100,992
[6612]	26/07/22	638	654	618	641	+7.0	+1.10	11,300	5,459,794,944
[6612]	26/07/21	616	637	613	634	+20.0	+3.26	16,500	5,400,171,520
[6612]	26/07/17	596	614	596	614	+9	+1.49	4,700	-
[6612]	26/07/16	598	605	590	605	0	0.00	2,100	-
[6612]	26/07/15	589	605	588	605	+15	+2.54	4,900	-
[6612]	26/07/14	588	600	587	590	+4	+0.68	1,700	-
[6612]	26/07/13	590	590	586	586	-4	-0.68	1,600	-
[6612]	26/07/10	587	600	586	590	+2	+0.34	2,300	-
[6612]	26/07/09	590	595	588	588	-3	-0.51	900	-
[6612]	26/07/08	591	597	590	591	-1	-0.17	1,200	-
[6612]	26/07/07	592	592	592	592	0	0.00	800	-
[6612]	26/07/06	593	603	591	592	-6	-1.00	5,500	-
[6612]	26/07/03	590	599	587	598	+6	+1.01	2,600	-
[6612]	26/07/02	589	593	589	592	+3	+0.51	1,300	-
[6612]	26/07/01	582	592	582	589	+6	+1.03	2,100	-
[6612]	26/06/30	589	594	582	583	-12	-2.02	2,100	-
[6612]	26/06/29	586	598	580	595	-1	-0.17	5,500	-
[6612]	26/06/26	601	601	595	596	-3	-0.50	2,700	-
[6612]	26/06/25	599	600	595	599	+1	+0.17	4,100	-
[6612]	26/06/24	593	598	593	598	+5	+0.84	2,700	-
[6612]	26/06/23	599	599	593	593	-5	-0.84	2,400	-
[6612]	26/06/22	599	599	591	598	-1	-0.17	3,600	-
[6612]	26/06/19	578	599	578	599	+11	+1.87	13,700	-
[6612]	26/06/18	595	595	581	588	-5	-0.84	4,200	-
[6612]	26/06/17	592	599	575	593	+9	+1.54	3,600	-
[6612]	26/06/16	570	584	570	584	+11	+1.92	2,300	-
[6612]	26/06/15	566	583	566	573	+5	+0.88	4,300	-
[6612]	26/06/12	567	571	564	568	-5	-0.87	1,700	-
[6612]	26/06/11	577	579	563	573	-2	-0.35	6,200	-
[6612]	26/06/10	574	592	571	575	+5	+0.88	4,700	-
[6612]	26/06/09	570	573	570	570	0	0.00	3,500	-
[6612]	26/06/08	565	570	561	570	+9	+1.60	2,300	-
[6612]	26/06/05	570	570	561	561	0	0.00	2,600	-
[6612]	26/06/04	563	565	561	561	-2	-0.36	2,400	-
[6612]	26/06/03	568	568	563	563	-6	-1.05	6,700	-
[6612]	26/06/02	571	571	568	569	-2	-0.35	5,700	-
[6612]	26/06/01	570	571	568	571	+1	+0.18	3,200	-
[6612]	26/05/29	568	574	568	570	0	0.00	5,700	-
[6612]	26/05/28	570	576	570	570	-4	-0.70	1,000	-
[6612]	26/05/27	568	576	568	574	+6	+1.06	2,200	-
[6612]	26/05/26	570	572	568	568	-2	-0.35	4,900	-
[6612]	26/05/25	574	576	570	570	-5	-0.87	6,100	-
[6612]	26/05/22	576	577	574	575	-1.0	-0.17	4,800	-
[6612]	26/05/21	576	580	575	576	0	+0.00	3,200	-
[6612]	26/05/20	583	583	576	576	0	+0.00	4,600	-
[6612]	26/05/19	580	584	575	576	-5.0	-0.86	7,100	-
[6612]	26/05/18	600	600	580	581	-14.0	-2.35	11,800	-
[6612]	26/05/15	600	602	591	595	-5.0	-0.83	8,500	-
[6612]	26/05/14	598	601	598	600	+1.0	+0.17	4,800	-
[6612]	26/05/13	599	601	599	599	-1.0	-0.17	3,200	-
[6612]	26/05/12	604	608	599	600	0	+0.00	5,000	-
[6612]	26/05/11	601	602	600	600	-1.0	-0.17	5,600	-
[6612]	26/05/08	610	610	600	601	0	+0.00	4,200	-
[6612]	26/05/07	603	605	600	601	-2.0	-0.33	5,600	-
[6612]	26/05/01	606	606	600	603	+3.0	+0.50	2,800	-
[6612]	26/04/30	612	612	600	600	-1.0	-0.17	8,000	-
[6612]	26/04/28	605	605	600	601	-5.0	-0.83	3,600	-
[6612]	26/04/27	602	606	601	606	+4	+0.66	3,500	-
[6612]	26/04/24	603	605	602	602	-1	-0.17	2,100	-
[6612]	26/04/23	603	607	603	603	0	0.00	2,200	-
[6612]	26/04/22	603	608	601	603	-2	-0.33	7,700	-
[6612]	26/04/21	606	609	604	605	-4	-0.66	3,000	-
[6612]	26/04/20	604	613	604	609	+3	+0.50	3,800	-
[6612]	26/04/17	610	611	605	606	+2	+0.33	2,200	-
[6612]	26/04/16	607	612	603	604	-3	-0.49	5,300	-
[6612]	26/04/15	610	610	603	607	+4	+0.66	2,800	-
[6612]	26/04/14	608	608	603	603	-3	-0.50	2,600	-
[6612]	26/04/13	607	608	605	606	-2	-0.33	3,700	-
[6612]	26/04/10	609	614	608	608	-1	-0.16	4,900	-
[6612]	26/04/09	611	616	609	609	-1	-0.16	2,000	-
[6612]	26/04/08	611	618	609	610	-2	-0.33	6,500	-
[6612]	26/04/07	615	615	610	612	-3	-0.49	2,200	-
[6612]	26/04/06	613	615	610	615	+2	+0.33	2,100	-
[6612]	26/04/03	611	613	610	613	-4	-0.65	2,000	-
[6612]	26/04/02	617	618	611	617	-1	-0.16	7,500	-
[6612]	26/04/01	620	625	618	618	+2	+0.32	2,000	-
[6612]	26/03/31	618	618	616	616	-6	-0.96	1,100	-
[6612]	26/03/30	615	624	613	622	+7	+1.14	5,300	-
[6612]	26/03/27	617	622	615	615	-2	-0.32	4,800	-
[6612]	26/03/26	617	619	614	617	-3	-0.48	1,000	-
[6612]	26/03/25	611	625	611	620	+9	+1.47	3,500	-
[6612]	26/03/24	620	635	611	611	-4	-0.65	7,400	-
[6612]	26/03/23	618	623	614	615	-2	-0.32	5,600	-
[6612]	26/03/19	613	635	613	617	-2	-0.32	6,800	-
[6612]	26/03/18	611	619	608	619	+8	+1.31	5,000	-
[6612]	26/03/17	605	611	605	611	+6	+0.99	3,200	-
[6612]	26/03/16	605	608	603	605	-3	-0.49	6,200	-
[6612]	26/03/13	608	610	607	608	-2	-0.33	2,000	-
[6612]	26/03/12	610	612	609	610	0	0.00	7,300	-
[6612]	26/03/11	613	613	610	610	-3	-0.49	4,900	-
[6612]	26/03/10	612	613	610	613	+1	+0.16	7,400	-
[6612]	26/03/09	618	618	612	612	-4	-0.65	7,800	-
[6612]	26/03/06	618	628	616	616	0	0.00	4,600	-
[6612]	26/03/05	622	623	616	616	-4	-0.65	9,000	-
[6612]	26/03/04	636	636	620	620	-16	-2.52	10,900	-
[6612]	26/03/03	637	650	631	636	-4	-0.63	5,100	-
[6612]	26/03/02	641	643	637	640	-1	-0.16	2,500	-
[6612]	26/02/27	635	647	635	641	+6	+0.94	5,300	-
[6612]	26/02/26	628	642	625	635	+11	+1.76	9,800	-
[6612]	26/02/25	625	630	624	624	-1	-0.16	4,600	-
[6612]	26/02/24	628	636	625	625	-7	-1.11	7,500	-
[6612]	26/02/20	625	632	625	632	+7	+1.12	5,400	-
[6612]	26/02/19	625	630	622	625	0	0.00	11,700	-
[6612]	26/02/18	654	654	624	625	-32	-4.87	27,300	-
[6612]	26/02/17	680	680	654	657	-22	-3.24	9,700	-
[6612]	26/02/16	655	689	652	679	+27	+4.14	17,100	-
[6612]	26/02/13	643	656	641	652	+10	+1.56	16,000	-
[6612]	26/02/12	640	642	637	642	+3	+0.47	22,300	-
[6612]	26/02/10	636	643	631	639	+7	+1.11	6,300	-
[6612]	26/02/09	630	636	630	632	+3	+0.48	6,600	-
[6612]	26/02/06	628	635	628	629	0	0.00	3,500	-
[6612]	26/02/05	628	635	628	629	-1	-0.16	8,700	-
[6612]	26/02/04	624	630	624	630	+7	+1.12	7,200	-
[6612]	26/02/03	629	629	623	623	-2	-0.32	6,500	-
[6612]	26/02/02	629	630	625	625	-3	-0.48	5,500	-
[6612]	26/01/30	629	631	627	628	-1	-0.16	8,000	-
[6612]	26/01/29	631	631	624	629	-7	-1.10	21,700	-
[6612]	26/01/28	633	637	633	636	+5	+0.79	2,700	-
[6612]	26/01/27	631	633	631	631	0	0.00	3,700	-
[6612]	26/01/26	633	633	630	631	-3	-0.47	7,100	-
[6612]	26/01/23	633	637	631	634	-1	-0.16	12,000	-
[6612]	26/01/22	643	643	630	635	-7	-1.09	21,900	-
[6612]	26/01/21	653	653	637	642	-12	-1.83	22,100	-
[6612]	26/01/20	651	655	650	654	+3	+0.46	8,600	-
[6612]	26/01/19	651	659	645	651	-7	-1.06	32,700	-
[6612]	26/01/16	661	661	651	658	-3	-0.45	22,000	-
[6612]	26/01/15	680	683	660	661	-24	-3.50	59,200	-
[6612]	26/01/14	685	685	683	685	0	0.00	4,300	-
[6612]	26/01/13	692	692	685	685	0	0.00	6,000	-
[6612]	26/01/09	684	687	684	685	+1	+0.15	3,000	-
[6612]	26/01/08	685	685	683	684	+2	+0.29	3,900	-
[6612]	26/01/07	683	686	682	682	-1	-0.15	8,000	-
[6612]	26/01/06	679	684	679	683	+5	+0.74	3,600	-
[6612]	26/01/05	684	685	678	678	-2	-0.29	5,000	-
[6612]	25/12/30	680	683	679	680	+1	+0.15	7,000	-
[6612]	25/12/29	681	682	679	679	-4	-0.59	20,300	-
[6612]	25/12/26	691	693	683	683	-11	-1.59	35,900	-
[6612]	25/12/25	694	695	691	694	-2	-0.29	33,300	-
[6612]	25/12/24	699	699	693	696	-3	-0.43	18,600	-
[6612]	25/12/23	704	704	699	699	-6	-0.85	16,100	-
[6612]	25/12/22	704	706	701	705	-2	-0.28	9,500	-
[6612]	25/12/19	708	710	704	707	-5	-0.70	4,400	-
[6612]	25/12/18	702	712	702	712	+6	+0.85	17,800	-
[6612]	25/12/17	718	718	700	706	-12	-1.67	14,800	-
[6612]	25/12/16	732	732	718	718	-14	-1.91	18,500	-
[6612]	25/12/15	740	740	732	732	-4	-0.54	8,100	-
[6612]	25/12/12	740	740	732	736	-4	-0.54	6,900	-
[6612]	25/12/11	741	747	739	740	-1	-0.13	5,400	-
[6612]	25/12/10	747	750	740	741	-6	-0.80	7,100	-
[6612]	25/12/09	747	749	746	747	0	0.00	3,100	-
[6612]	25/12/08	754	755	747	747	-7	-0.93	2,500	-
[6612]	25/12/05	753	754	748	754	+6	+0.80	3,400	-
[6612]	25/12/04	750	753	748	748	-2	-0.27	3,900	-
[6612]	25/12/03	755	755	750	750	-3	-0.40	2,300	-
[6612]	25/12/02	752	762	751	753	+3	+0.40	3,700	-
[6612]	25/12/01	757	764	750	750	-7	-0.92	4,900	-
[6612]	25/11/28	756	764	755	757	+2	+0.26	3,200	-
[6612]	25/11/27	767	767	754	755	-16	-2.08	2,600	-
[6612]	25/11/26	777	777	768	771	-3	-0.39	3,100	-
[6612]	25/11/25	750	777	741	774	+34	+4.59	13,100	-
[6612]	25/11/21	738	744	738	740	+1	+0.14	7,500	-
[6612]	25/11/20	740	741	739	739	-1	-0.14	4,200	-
[6612]	25/11/19	749	749	740	740	-9	-1.20	6,600	-
[6612]	25/11/18	752	753	749	749	-4	-0.53	14,500	-
[6612]	25/11/17	760	760	753	753	-6	-0.79	5,400	-
[6612]	25/11/14	758	764	758	759	0	0.00	5,600	-
[6612]	25/11/13	760	765	759	759	-1	-0.13	5,000	-
[6612]	25/11/12	764	764	760	760	-4	-0.52	6,500	-
[6612]	25/11/11	770	772	760	764	-6	-0.78	7,700	-
[6612]	25/11/10	767	775	764	770	-5	-0.65	18,800	-
[6612]	25/11/07	783	787	775	775	-10	-1.27	6,600	-
[6612]	25/11/06	786	792	785	785	0	0.00	4,600	-
[6612]	25/11/05	790	790	780	785	-2	-0.25	3,400	-
[6612]	25/11/04	782	797	782	787	+5	+0.64	3,400	-
[6612]	25/10/31	771	791	771	782	+16	+2.09	8,700	-
[6612]	25/10/30	817	817	760	766	-51	-6.24	20,000	-
[6612]	25/10/29	815	818	800	817	+2	+0.25	12,600	-
[6612]	25/10/28	811	826	811	815	-2	-0.24	7,000	-
[6612]	25/10/27	818	846	817	817	-1	-0.12	7,000	-
[6612]	25/10/24	820	827	818	818	-2	-0.24	2,700	-
[6612]	25/10/23	820	820	819	820	-1	-0.12	1,000	-
[6612]	25/10/22	821	822	815	821	+1	+0.12	2,800	-
[6612]	25/10/21	821	822	818	820	-2	-0.24	1,800	-
[6612]	25/10/20	817	822	817	822	+5	+0.61	2,300	-
[6612]	25/10/17	830	830	817	817	-11	-1.33	2,400	-
[6612]	25/10/16	823	835	815	828	+7	+0.85	4,300	-
[6612]	25/10/15	814	824	814	821	+7	+0.86	1,300	-
[6612]	25/10/14	827	827	814	814	-18	-2.16	5,200	-
[6612]	25/10/10	833	844	832	832	-3	-0.36	3,400	-
[6612]	25/10/09	833	845	833	835	+3	+0.36	2,700	-
[6612]	25/10/08	825	850	815	832	+7	+0.85	9,300	-
[6612]	25/10/07	819	825	819	825	+3	+0.36	3,700	-
[6612]	25/10/06	840	840	811	822	+10	+1.23	9,400	-
[6612]	25/10/03	833	845	812	812	-22	-2.64	14,700	-
[6612]	25/10/02	872	872	834	834	-23	-2.68	9,000	-
[6612]	25/10/01	871	901	835	857	-6	-0.70	28,400	-
[6612]	25/09/30	840	905	840	863	+32	+3.85	47,800	-
[6612]	25/09/29	812	887	810	831	+20	+2.47	43,300	-
[6612]	25/09/26	812	815	811	811	-1	-0.12	2,200	-
[6612]	25/09/25	819	820	810	812	-6	-0.73	3,300	-
[6612]	25/09/24	810	825	810	818	+8	+0.99	13,400	-
[6612]	25/09/22	822	822	810	810	-12	-1.46	13,400	-
[6612]	25/09/19	824	826	822	822	-5	-0.60	4,500	-
[6612]	25/09/18	829	830	824	827	0	0.00	2,700	-
[6612]	25/09/17	825	828	825	827	+2	+0.24	5,800	-
[6612]	25/09/16	830	832	825	825	-5	-0.60	10,100	-
[6612]	25/09/12	855	855	830	830	-13	-1.54	15,100	-
[6612]	25/09/11	836	850	834	843	-1	-0.12	4,800	-
[6612]	25/09/10	843	844	834	844	+3	+0.36	2,300	-
[6612]	25/09/09	838	849	833	841	+3	+0.36	4,400	-
[6612]	25/09/08	833	845	832	838	+5	+0.60	5,900	-
[6612]	25/09/05	830	835	826	833	+1	+0.12	5,300	-