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
[6625]	26/10/30	323	327	319	320	-3.0	-0.93	183,000	35,381,669,888
[6625]	26/10/29	323	325	321	323	-2.0	-0.62	155,200	35,713,372,160
[6625]	26/10/28	325	327	324	325	-1.0	-0.31	88,500	35,934,507,008
[6625]	26/10/27	325	328	323	326	-1.0	-0.31	112,800	36,045,078,528
[6625]	26/10/26	326	329	324	327	+2.0	+0.62	64,900	36,155,645,952
[6625]	26/10/23	321	325	320	325	+2.0	+0.62	172,900	35,934,507,008
[6625]	26/10/22	325	327	323	323	-2.0	-0.62	113,700	35,713,372,160
[6625]	26/10/21	323	326	321	325	+6.0	+1.88	268,200	35,934,507,008
[6625]	26/10/20	334	338	319	319	-17.0	-5.06	442,200	35,271,102,464
[6625]	26/10/19	337	339	333	336	-3.0	-0.88	147,100	37,150,752,768
[6625]	26/10/16	330	339	330	339	+12.0	+3.67	249,800	37,482,455,040
[6625]	26/10/15	335	338	327	327	-10.0	-2.97	293,200	36,155,645,952
[6625]	26/10/14	335	339	333	337	-1.0	-0.30	121,200	37,261,320,192
[6625]	26/10/13	337	343	336	338	+1.0	+0.30	167,100	37,371,887,616
[6625]	26/10/09	334	337	333	337	+2.0	+0.60	60,700	37,261,320,192
[6625]	26/10/08	330	338	327	335	+2.0	+0.60	264,600	37,040,185,344
[6625]	26/10/07	329	333	328	333	+4.0	+1.22	149,000	36,819,050,496
[6625]	26/10/06	326	330	326	329	+3.0	+0.92	159,300	36,376,780,800
[6625]	26/10/05	327	331	320	326	-5.0	-1.51	314,200	36,045,078,528
[6625]	26/10/02	338	338	323	331	-6.0	-1.78	405,700	36,597,915,648
[6625]	26/10/01	343	345	337	337	-7.0	-2.03	258,700	37,261,320,192
[6625]	26/09/30	354	356	343	344	-15.0	-4.18	691,900	38,035,296,256
[6625]	26/09/29	355	363	355	359	0	+0.00	748,300	39,693,811,712
[6625]	26/09/28	362	362	357	359	-2.0	-0.55	1,816,100	39,693,811,712
[6625]	26/09/25	364	364	357	361	-3.0	-0.82	570,200	39,914,946,560
[6625]	26/09/24	369	369	364	364	-4.0	-1.09	431,400	40,246,648,832
[6625]	26/09/18	369	370	366	368	+1.0	+0.27	174,000	40,688,922,624
[6625]	26/09/17	365	369	364	367	+6.0	+1.66	342,600	40,578,355,200
[6625]	26/09/16	367	368	361	361	-5.0	-1.37	194,700	39,914,946,560
[6625]	26/09/15	368	370	366	366	-3.0	-0.81	129,400	40,467,783,680
[6625]	26/09/14	366	380	366	369	-1.0	-0.27	181,100	40,799,490,048
[6625]	26/09/11	369	371	367	370	-2.0	-0.54	211,400	40,910,057,472
[6625]	26/09/10	376	377	371	372	-4.0	-1.06	134,000	41,131,192,320
[6625]	26/09/09	377	379	376	376	-1.0	-0.27	90,000	41,573,462,016
[6625]	26/09/08	377	382	374	377	-1.0	-0.26	112,300	41,684,029,440
[6625]	26/09/07	380	380	376	378	0	+0.00	53,700	41,794,596,864
[6625]	26/09/04	376	380	376	378	+2.0	+0.53	121,800	41,794,596,864
[6625]	26/09/03	382	384	373	376	-10.0	-2.59	275,100	41,573,462,016
[6625]	26/09/02	389	391	384	386	-7.0	-1.78	241,300	42,679,140,352
[6625]	26/09/01	396	397	390	393	-3.0	-0.76	184,300	43,453,112,320
[6625]	26/08/31	391	399	387	396	+6.0	+1.54	288,100	43,784,818,688
[6625]	26/08/28	388	394	385	390	+5.0	+1.30	360,900	43,121,410,048
[6625]	26/08/27	383	387	381	385	+3.0	+0.79	148,500	42,568,572,928
[6625]	26/08/26	383	386	380	382	+1.0	+0.26	188,200	42,236,870,656
[6625]	26/08/25	376	382	373	381	+5.0	+1.33	203,000	42,126,303,232
[6625]	26/08/24	386	386	375	376	-9.0	-2.34	325,800	41,573,462,016
[6625]	26/08/21	382	385	378	385	+4.0	+1.05	121,300	42,568,572,928
[6625]	26/08/20	378	382	378	381	+5.0	+1.33	142,300	42,126,303,232
[6625]	26/08/19	380	380	374	376	-4.0	-1.05	197,200	41,573,462,016
[6625]	26/08/18	382	385	380	380	+1.0	+0.26	243,400	42,015,731,712
[6625]	26/08/17	377	382	375	379	+2.0	+0.53	219,500	41,905,164,288
[6625]	26/08/14	372	381	370	377	+11.0	+3.01	360,500	41,684,029,440
[6625]	26/08/13	366	374	362	366	+1.0	+0.27	365,500	40,467,783,680
[6625]	26/08/12	362	368	361	365	+2.0	+0.55	149,200	40,357,216,256
[6625]	26/08/10	366	370	361	363	0	+0.00	224,300	40,136,081,408
[6625]	26/08/07	359	366	359	363	+7.0	+1.97	203,900	40,136,081,408
[6625]	26/08/06	354	358	352	356	+2.0	+0.56	146,400	39,362,109,440
[6625]	26/08/05	347	355	347	354	+8.0	+2.31	204,800	39,140,974,592
[6625]	26/08/04	349	353	346	346	-2.0	-0.57	163,900	38,256,431,104
[6625]	26/08/03	353	353	337	348	-10.0	-2.79	370,400	38,477,565,952
[6625]	26/07/31	339	363	336	358	+19.0	+5.60	1,115,900	39,583,244,288
[6625]	26/07/30	335	340	331	339	+3.0	+0.89	184,200	37,482,455,040
[6625]	26/07/29	342	345	334	336	-6.0	-1.75	331,100	37,150,752,768
[6625]	26/07/28	348	348	340	342	-4.0	-1.16	317,900	37,814,161,408
[6625]	26/07/27	346	348	342	346	-1.0	-0.29	181,500	38,256,431,104
[6625]	26/07/24	349	349	344	347	-2.0	-0.57	71,400	38,366,998,528
[6625]	26/07/23	347	349	343	349	+2.0	+0.58	117,900	38,588,133,376
[6625]	26/07/22	347	351	346	347	+1.0	+0.29	113,000	38,366,998,528
[6625]	26/07/21	343	349	343	346	+1.0	+0.29	107,600	38,256,431,104
[6625]	26/07/17	351	352	342	345	-5	-1.43	242,300	-
[6625]	26/07/16	350	353	347	350	0	0.00	214,100	-
[6625]	26/07/15	344	351	344	350	+7	+2.04	153,200	-
[6625]	26/07/14	344	346	341	343	-1	-0.29	159,900	-
[6625]	26/07/13	346	355	341	344	-2	-0.58	239,300	-
[6625]	26/07/10	344	351	340	346	+4	+1.17	458,300	-
[6625]	26/07/09	341	345	336	342	+2	+0.59	228,800	-
[6625]	26/07/08	340	346	338	340	+1	+0.29	236,200	-
[6625]	26/07/07	333	339	333	339	+6	+1.80	161,500	-
[6625]	26/07/06	338	344	332	333	-3	-0.89	200,300	-
[6625]	26/07/03	346	347	335	336	-9	-2.61	316,900	-
[6625]	26/07/02	346	357	342	345	+1	+0.29	424,900	-
[6625]	26/07/01	335	349	335	344	+9	+2.69	297,800	-
[6625]	26/06/30	329	337	322	335	+5	+1.52	254,300	-
[6625]	26/06/29	326	330	324	330	+7	+2.17	193,200	-
[6625]	26/06/26	318	324	318	323	+7	+2.22	218,000	-
[6625]	26/06/25	321	321	313	316	0	0.00	205,500	-
[6625]	26/06/24	319	321	316	316	0	0.00	152,100	-
[6625]	26/06/23	319	322	316	316	-3	-0.94	228,500	-
[6625]	26/06/22	327	328	316	319	-12	-3.63	443,200	-
[6625]	26/06/19	331	334	323	331	0	0.00	210,000	-
[6625]	26/06/18	325	331	321	331	+8	+2.48	174,200	-
[6625]	26/06/17	323	329	319	323	+6	+1.89	342,100	-
[6625]	26/06/16	324	324	314	317	-8	-2.46	417,400	-
[6625]	26/06/15	329	333	320	325	+1	+0.31	329,400	-
[6625]	26/06/12	326	329	321	324	+2	+0.62	267,500	-
[6625]	26/06/11	319	326	313	322	0	0.00	484,400	-
[6625]	26/06/10	326	328	313	322	-2	-0.62	561,400	-
[6625]	26/06/09	341	343	321	324	-9	-2.70	438,300	-
[6625]	26/06/08	345	348	332	333	-16	-4.58	307,700	-
[6625]	26/06/05	346	355	346	349	+6	+1.75	306,200	-
[6625]	26/06/04	334	350	333	343	+7	+2.08	294,500	-
[6625]	26/06/03	337	338	330	336	-1	-0.30	209,600	-
[6625]	26/06/02	330	341	328	337	+8	+2.43	527,100	-
[6625]	26/06/01	330	332	320	329	+3	+0.92	534,400	-
[6625]	26/05/29	328	334	326	326	-2	-0.61	338,100	-
[6625]	26/05/28	325	329	321	328	+2	+0.61	269,600	-
[6625]	26/05/27	327	328	322	326	+1	+0.31	310,100	-
[6625]	26/05/26	325	329	324	325	-2	-0.61	263,800	-
[6625]	26/05/25	331	332	324	327	-4	-1.21	406,100	-
[6625]	26/05/22	333	333	325	331	0	+0.00	318,800	-
[6625]	26/05/21	320	334	320	331	+13.0	+4.09	696,600	-
[6625]	26/05/20	330	331	313	318	-12.0	-3.64	784,000	-
[6625]	26/05/19	331	339	328	330	+2.0	+0.61	333,200	-
[6625]	26/05/18	331	335	326	328	+3.0	+0.92	442,000	-
[6625]	26/05/15	334	337	317	325	-10.0	-2.99	1,008,500	-
[6625]	26/05/14	349	353	334	335	-28.0	-7.71	1,690,500	-
[6625]	26/05/13	365	369	362	363	+1.0	+0.28	291,400	-
[6625]	26/05/12	379	379	360	362	-19.0	-4.99	774,500	-
[6625]	26/05/11	384	384	378	381	-3.0	-0.78	190,100	-
[6625]	26/05/08	385	385	379	384	+1.0	+0.26	177,400	-
[6625]	26/05/07	382	386	380	383	+1.0	+0.26	226,200	-
[6625]	26/05/01	379	383	377	382	+4.0	+1.06	109,700	-
[6625]	26/04/30	382	382	376	378	-9.0	-2.33	297,400	-
[6625]	26/04/28	382	387	380	387	+6.0	+1.57	163,700	-
[6625]	26/04/27	385	386	380	381	-7	-1.80	271,300	-
[6625]	26/04/24	393	394	385	388	-7	-1.77	297,700	-
[6625]	26/04/23	400	400	391	395	-5	-1.25	339,600	-
[6625]	26/04/22	399	405	396	400	-3	-0.74	218,700	-
[6625]	26/04/21	418	418	397	403	-12	-2.89	503,200	-
[6625]	26/04/20	406	420	405	415	+11	+2.72	626,300	-
[6625]	26/04/17	392	405	391	404	+14	+3.59	471,300	-
[6625]	26/04/16	386	395	386	390	+4	+1.04	332,900	-
[6625]	26/04/15	391	394	384	386	-2	-0.52	326,700	-
[6625]	26/04/14	393	395	386	388	0	0.00	240,300	-
[6625]	26/04/13	385	391	382	388	+1	+0.26	275,100	-
[6625]	26/04/10	398	398	386	387	-5	-1.28	380,400	-
[6625]	26/04/09	399	400	391	392	-9	-2.24	331,600	-
[6625]	26/04/08	399	405	399	401	+9	+2.30	687,700	-
[6625]	26/04/07	388	400	388	392	+4	+1.03	498,700	-
[6625]	26/04/06	382	390	379	388	+13	+3.47	423,100	-
[6625]	26/04/03	371	377	367	375	+4	+1.08	197,400	-
[6625]	26/04/02	384	386	368	371	-5	-1.33	652,200	-
[6625]	26/04/01	381	381	369	376	+18	+5.03	715,500	-
[6625]	26/03/31	360	367	356	358	-1	-0.28	510,500	-
[6625]	26/03/30	365	369	357	359	-16	-4.27	805,500	-
[6625]	26/03/27	380	388	374	375	-9	-2.34	1,004,900	-
[6625]	26/03/26	397	398	382	384	-12	-3.03	621,400	-
[6625]	26/03/25	392	399	392	396	+8	+2.06	465,500	-
[6625]	26/03/24	382	388	382	388	+13	+3.47	317,800	-
[6625]	26/03/23	380	385	374	375	-13	-3.35	666,400	-
[6625]	26/03/19	391	395	385	388	-4	-1.02	521,000	-
[6625]	26/03/18	390	395	390	392	+1	+0.26	292,200	-
[6625]	26/03/17	392	394	389	391	+4	+1.03	258,600	-
[6625]	26/03/16	388	389	383	387	-2	-0.51	420,300	-
[6625]	26/03/13	386	392	386	389	-2	-0.51	346,200	-
[6625]	26/03/12	398	399	389	391	-10	-2.49	621,900	-
[6625]	26/03/11	407	410	401	401	-6	-1.47	257,700	-
[6625]	26/03/10	405	408	398	407	+8	+2.01	317,800	-
[6625]	26/03/09	396	404	389	399	-16	-3.86	699,300	-
[6625]	26/03/06	406	415	400	415	+12	+2.98	426,200	-
[6625]	26/03/05	396	407	394	403	+21	+5.50	439,200	-
[6625]	26/03/04	395	397	377	382	-19	-4.74	1,456,200	-
[6625]	26/03/03	417	417	398	401	-16	-3.84	562,500	-
[6625]	26/03/02	420	425	411	417	-10	-2.34	444,200	-
[6625]	26/02/27	417	437	414	427	+10	+2.40	850,100	-
[6625]	26/02/26	416	424	416	417	-1	-0.24	343,800	-
[6625]	26/02/25	411	423	407	418	+9	+2.20	610,700	-
[6625]	26/02/24	401	410	399	409	+9	+2.25	396,600	-
[6625]	26/02/20	403	404	399	400	-3	-0.74	303,700	-
[6625]	26/02/19	406	408	402	403	0	0.00	167,000	-
[6625]	26/02/18	411	411	401	403	-6	-1.47	410,000	-
[6625]	26/02/17	424	425	406	409	-13	-3.08	593,400	-
[6625]	26/02/16	425	426	415	422	+4	+0.96	457,800	-
[6625]	26/02/13	424	428	417	418	-7	-1.65	281,100	-
[6625]	26/02/12	423	428	422	425	+2	+0.47	272,900	-
[6625]	26/02/10	420	427	420	423	+3	+0.71	254,000	-
[6625]	26/02/09	423	423	416	420	+2	+0.48	249,500	-
[6625]	26/02/06	422	427	416	418	-9	-2.11	242,900	-
[6625]	26/02/05	426	430	423	427	+4	+0.95	398,100	-
[6625]	26/02/04	421	426	418	423	+5	+1.20	376,200	-
[6625]	26/02/03	413	420	411	418	+11	+2.70	367,200	-
[6625]	26/02/02	420	425	405	407	-18	-4.24	577,200	-
[6625]	26/01/30	408	425	408	425	+19	+4.68	721,000	-
[6625]	26/01/29	397	409	394	406	+8	+2.01	328,100	-
[6625]	26/01/28	404	404	398	398	-7	-1.73	393,800	-
[6625]	26/01/27	402	407	400	405	+3	+0.75	186,000	-
[6625]	26/01/26	404	411	400	402	-4	-0.99	282,800	-
[6625]	26/01/23	408	411	404	406	+1	+0.25	285,500	-
[6625]	26/01/22	408	409	405	405	-1	-0.25	218,600	-
[6625]	26/01/21	407	414	406	406	-8	-1.93	514,900	-
[6625]	26/01/20	415	418	410	414	-1	-0.24	307,600	-
[6625]	26/01/19	418	420	412	415	-2	-0.48	338,800	-
[6625]	26/01/16	420	424	413	417	-2	-0.48	406,900	-
[6625]	26/01/15	411	419	407	419	+10	+2.44	632,000	-
[6625]	26/01/14	411	413	405	409	-2	-0.49	393,000	-
[6625]	26/01/13	422	424	406	411	-8	-1.91	576,900	-
[6625]	26/01/09	416	426	416	419	+4	+0.96	477,100	-
[6625]	26/01/08	411	424	411	415	+5	+1.22	580,000	-
[6625]	26/01/07	404	412	402	410	+5	+1.23	298,100	-
[6625]	26/01/06	405	412	405	405	0	0.00	254,300	-
[6625]	26/01/05	406	409	397	405	-4	-0.98	738,400	-
[6625]	25/12/30	414	414	407	409	-3	-0.73	422,100	-
[6625]	25/12/29	407	414	395	412	0	0.00	748,100	-
[6625]	25/12/26	414	419	410	412	+2	+0.49	785,700	-
[6625]	25/12/25	410	412	406	410	+2	+0.49	278,600	-
[6625]	25/12/24	418	418	402	408	-9	-2.16	555,300	-
[6625]	25/12/23	414	421	413	417	+4	+0.97	566,400	-
[6625]	25/12/22	413	416	397	413	+8	+1.98	1,365,900	-
[6625]	25/12/19	405	406	398	405	+1	+0.25	261,600	-
[6625]	25/12/18	406	408	403	404	-4	-0.98	206,400	-
[6625]	25/12/17	404	409	399	408	+4	+0.99	319,000	-
[6625]	25/12/16	406	407	400	404	-3	-0.74	205,700	-
[6625]	25/12/15	399	408	399	407	+6	+1.50	377,400	-
[6625]	25/12/12	399	402	398	401	+6	+1.52	223,100	-
[6625]	25/12/11	399	401	394	395	-6	-1.50	165,300	-
[6625]	25/12/10	400	406	396	401	+8	+2.04	244,500	-
[6625]	25/12/09	405	405	390	393	-10	-2.48	430,800	-
[6625]	25/12/08	399	405	393	403	+5	+1.26	255,500	-
[6625]	25/12/05	399	400	391	398	0	0.00	195,100	-
[6625]	25/12/04	397	408	393	398	+1	+0.25	358,700	-
[6625]	25/12/03	410	413	393	397	-15	-3.64	671,000	-
[6625]	25/12/02	427	429	405	412	-9	-2.14	651,100	-
[6625]	25/12/01	426	428	420	421	-5	-1.17	262,200	-
[6625]	25/11/28	421	426	420	426	+6	+1.43	332,000	-
[6625]	25/11/27	405	421	403	420	+17	+4.22	591,400	-
[6625]	25/11/26	393	404	388	403	+11	+2.81	253,900	-
[6625]	25/11/25	400	402	388	392	-5	-1.26	269,900	-
[6625]	25/11/21	403	405	394	397	-10	-2.46	534,100	-
[6625]	25/11/20	393	408	389	407	+18	+4.63	702,600	-
[6625]	25/11/19	381	391	375	389	+6	+1.57	437,300	-
[6625]	25/11/18	386	393	377	383	+1	+0.26	440,300	-
[6625]	25/11/17	399	401	380	382	+4	+1.06	826,400	-
[6625]	25/11/14	372	391	369	378	+3	+0.80	753,700	-
[6625]	25/11/13	348	375	347	375	+24	+6.84	1,144,600	-
[6625]	25/11/12	345	352	343	351	+8	+2.33	482,900	-
[6625]	25/11/11	349	349	339	343	-3	-0.87	372,000	-
[6625]	25/11/10	337	346	336	346	+3	+0.87	358,100	-
[6625]	25/11/07	336	343	334	343	+5	+1.48	261,200	-
[6625]	25/11/06	337	340	335	338	+3	+0.90	216,900	-
[6625]	25/11/05	340	341	329	335	-8	-2.33	479,000	-
[6625]	25/11/04	340	346	338	343	0	0.00	206,900	-
[6625]	25/10/31	347	348	339	343	-1	-0.29	198,400	-
[6625]	25/10/30	340	346	337	344	+4	+1.18	287,500	-
[6625]	25/10/29	351	351	339	340	-10	-2.86	519,600	-
[6625]	25/10/28	362	362	350	350	-12	-3.31	411,900	-
[6625]	25/10/27	364	365	360	362	-3	-0.82	224,000	-
[6625]	25/10/24	365	365	358	365	+3	+0.83	316,500	-
[6625]	25/10/23	361	365	359	362	0	0.00	213,900	-
[6625]	25/10/22	360	365	360	362	+2	+0.56	196,900	-
[6625]	25/10/21	366	366	360	360	-2	-0.55	208,900	-
[6625]	25/10/20	359	364	355	362	+5	+1.40	295,000	-
[6625]	25/10/17	361	363	353	357	-7	-1.92	436,800	-
[6625]	25/10/16	364	367	358	364	+3	+0.83	551,600	-
[6625]	25/10/15	359	364	355	361	+1	+0.28	399,000	-
[6625]	25/10/14	358	367	355	360	0	0.00	764,900	-
[6625]	25/10/10	363	367	357	360	-3	-0.83	305,600	-
[6625]	25/10/09	360	368	358	363	+3	+0.83	454,600	-
[6625]	25/10/08	354	370	354	360	+4	+1.12	625,200	-
[6625]	25/10/07	363	369	355	356	-6	-1.66	562,600	-
[6625]	25/10/06	389	390	361	362	-3	-0.82	694,700	-
[6625]	25/10/03	358	374	358	365	+7	+1.96	823,100	-
[6625]	25/10/02	385	388	347	358	-24	-6.28	1,741,500	-
[6625]	25/10/01	415	415	370	382	-40	-9.48	2,285,400	-
[6625]	25/09/30	444	445	417	422	-21	-4.74	1,107,300	-
[6625]	25/09/29	430	448	426	443	+13	+3.02	1,488,600	-
[6625]	25/09/26	427	434	425	430	+15	+3.61	1,896,300	-
[6625]	25/09/25	429	431	413	415	-16	-3.71	839,500	-
[6625]	25/09/24	432	438	426	431	-3	-0.69	670,700	-
[6625]	25/09/22	416	437	416	434	+18	+4.33	1,072,300	-
[6625]	25/09/19	429	430	405	416	-6	-1.42	1,207,200	-
[6625]	25/09/18	407	424	406	422	+23	+5.76	1,624,900	-
[6625]	25/09/17	393	400	391	399	+8	+2.05	783,000	-
[6625]	25/09/16	385	393	384	391	+8	+2.09	728,300	-
[6625]	25/09/12	378	384	376	383	+7	+1.86	548,400	-
[6625]	25/09/11	381	382	376	376	-2	-0.53	553,300	-
[6625]	25/09/10	365	380	365	378	+14	+3.85	600,900	-
[6625]	25/09/09	373	377	363	364	-10	-2.67	494,400	-
[6625]	25/09/08	378	383	372	374	+1	+0.27	551,800	-
[6625]	25/09/05	369	374	365	373	+6	+1.63	531,300	-