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
[6630]	26/10/29	743	744	735	737	-6.0	-0.81	436,800	40,550,612,992
[6630]	26/10/28	759	760	742	743	-16.0	-2.11	85,300	40,880,738,304
[6630]	26/10/27	766	766	759	759	-9.0	-1.17	86,900	41,761,079,296
[6630]	26/10/26	780	782	767	768	-9.0	-1.16	99,500	42,256,269,312
[6630]	26/10/23	778	785	777	777	+1.0	+0.13	46,800	42,751,459,328
[6630]	26/10/22	780	784	774	776	-3.0	-0.39	62,800	42,696,437,760
[6630]	26/10/21	792	795	779	779	-21.0	-2.62	116,100	42,861,502,464
[6630]	26/10/20	796	802	790	800	-3.0	-0.37	94,800	44,016,947,200
[6630]	26/10/19	783	803	782	803	+21.0	+2.69	135,700	44,182,011,904
[6630]	26/10/16	782	788	780	782	-5.0	-0.64	89,600	43,026,567,168
[6630]	26/10/15	780	787	780	787	+7.0	+0.90	73,000	43,301,670,912
[6630]	26/10/14	777	782	775	780	+3.0	+0.39	40,900	42,916,524,032
[6630]	26/10/13	781	784	775	777	-4.0	-0.51	65,000	42,751,459,328
[6630]	26/10/09	774	783	770	781	+9.0	+1.17	67,900	42,971,545,600
[6630]	26/10/08	771	773	763	772	-2.0	-0.26	47,300	42,476,355,584
[6630]	26/10/07	767	776	763	774	+5.0	+0.65	61,700	42,586,394,624
[6630]	26/10/06	770	776	768	769	-7.0	-0.90	82,600	42,311,290,880
[6630]	26/10/05	771	779	769	776	+5.0	+0.65	85,200	42,696,437,760
[6630]	26/10/02	780	780	771	771	-9.0	-1.15	46,900	42,421,334,016
[6630]	26/10/01	776	781	772	780	+4.0	+0.52	45,500	42,916,524,032
[6630]	26/09/30	774	779	770	776	0	+0.00	83,800	42,696,437,760
[6630]	26/09/29	784	784	774	776	-10.0	-1.27	63,000	42,696,437,760
[6630]	26/09/28	781	786	779	786	+5.0	+0.64	81,800	43,246,649,344
[6630]	26/09/25	771	785	770	781	+14.0	+1.83	92,400	42,971,545,600
[6630]	26/09/24	783	785	766	767	-14.0	-1.79	161,100	42,201,247,744
[6630]	26/09/18	789	792	781	781	-8.0	-1.01	192,300	42,971,545,600
[6630]	26/09/17	787	794	785	789	+1.0	+0.13	44,200	43,411,714,048
[6630]	26/09/16	785	792	785	788	+4.0	+0.51	104,200	43,356,692,480
[6630]	26/09/15	782	793	782	784	+1.0	+0.13	71,600	43,136,606,208
[6630]	26/09/14	785	788	780	783	-2.0	-0.25	55,500	43,081,588,736
[6630]	26/09/11	787	792	785	785	-7.0	-0.88	68,300	43,191,627,776
[6630]	26/09/10	790	795	786	792	+2.0	+0.25	54,100	43,576,778,752
[6630]	26/09/09	796	801	790	790	-11.0	-1.37	64,500	43,466,735,616
[6630]	26/09/08	784	801	777	801	+16.0	+2.04	141,100	44,071,968,768
[6630]	26/09/07	803	806	785	785	-19.0	-2.36	149,700	43,191,627,776
[6630]	26/09/04	792	808	792	804	+13.0	+1.64	134,500	44,237,033,472
[6630]	26/09/03	801	801	791	791	-5.0	-0.63	77,900	43,521,757,184
[6630]	26/09/02	810	812	795	796	-18.0	-2.21	167,300	43,796,860,928
[6630]	26/09/01	800	819	800	814	+9.0	+1.12	138,100	44,787,245,056
[6630]	26/08/31	805	819	801	805	+4.0	+0.50	237,300	44,292,055,040
[6630]	26/08/28	794	809	793	801	+6.0	+0.75	135,500	44,071,968,768
[6630]	26/08/27	807	814	795	795	-12.0	-1.49	128,900	43,741,839,360
[6630]	26/08/26	818	822	807	807	-6.0	-0.74	137,800	44,402,094,080
[6630]	26/08/25	823	829	809	813	-10.0	-1.22	135,900	44,732,223,488
[6630]	26/08/24	834	844	820	823	-10.0	-1.20	244,500	45,282,435,072
[6630]	26/08/21	826	834	815	833	+7.0	+0.85	179,500	45,832,646,656
[6630]	26/08/20	818	830	804	826	+11.0	+1.35	219,500	45,447,499,776
[6630]	26/08/19	795	818	792	815	+24.0	+3.03	270,800	44,842,266,624
[6630]	26/08/18	794	800	780	791	+4.0	+0.51	164,700	43,521,757,184
[6630]	26/08/17	784	797	765	787	+3.0	+0.38	149,500	43,301,670,912
[6630]	26/08/14	758	784	752	784	+18.0	+2.35	199,600	43,136,606,208
[6630]	26/08/13	756	768	751	766	+9.0	+1.19	81,300	42,146,226,176
[6630]	26/08/12	760	765	751	757	-3.0	-0.39	67,300	41,651,036,160
[6630]	26/08/10	768	770	757	760	+2.0	+0.26	49,200	41,816,100,864
[6630]	26/08/07	757	765	750	758	+3.0	+0.40	74,800	41,706,057,728
[6630]	26/08/06	738	755	738	755	+15.0	+2.03	42,700	41,540,993,024
[6630]	26/08/05	745	751	738	740	-5.0	-0.67	40,000	40,715,677,696
[6630]	26/08/04	753	764	745	745	-8.0	-1.06	64,800	40,990,781,440
[6630]	26/08/03	765	769	751	753	-17.0	-2.21	100,300	41,430,949,888
[6630]	26/07/31	767	773	761	770	+9.0	+1.18	171,400	42,366,312,448
[6630]	26/07/30	760	770	759	761	-8.0	-1.04	95,200	41,871,122,432
[6630]	26/07/29	753	769	751	769	+19.0	+2.53	130,300	42,311,290,880
[6630]	26/07/28	751	752	742	750	-3.0	-0.40	39,100	41,265,889,280
[6630]	26/07/27	739	753	737	753	+20.0	+2.73	78,500	41,430,949,888
[6630]	26/07/24	735	740	733	733	-7.0	-0.95	23,800	40,330,526,720
[6630]	26/07/23	744	744	735	740	-5.0	-0.67	31,400	40,715,677,696
[6630]	26/07/22	739	745	736	745	-1.0	-0.13	32,700	40,990,781,440
[6630]	26/07/21	745	751	743	746	+7.0	+0.95	68,000	41,045,803,008
[6630]	26/07/17	735	746	735	739	+1	+0.14	54,700	-
[6630]	26/07/16	730	740	730	738	+6	+0.82	24,900	-
[6630]	26/07/15	736	744	732	732	-4	-0.54	34,700	-
[6630]	26/07/14	740	748	736	736	0	0.00	31,200	-
[6630]	26/07/13	743	746	736	736	-14	-1.87	42,300	-
[6630]	26/07/10	730	750	727	750	+21	+2.88	137,100	-
[6630]	26/07/09	720	730	720	729	+9	+1.25	44,400	-
[6630]	26/07/08	722	727	717	720	+2	+0.28	62,400	-
[6630]	26/07/07	726	730	718	718	0	0.00	30,400	-
[6630]	26/07/06	720	725	718	718	-2	-0.28	51,400	-
[6630]	26/07/03	740	740	720	720	-10	-1.37	52,600	-
[6630]	26/07/02	739	740	724	730	+10	+1.39	50,000	-
[6630]	26/07/01	743	750	720	720	-33	-4.38	60,100	-
[6630]	26/06/30	744	760	734	753	+13	+1.76	144,100	-
[6630]	26/06/29	713	740	711	740	0	0.00	98,100	-
[6630]	26/06/26	721	740	719	740	+19	+2.64	100,000	-
[6630]	26/06/25	730	730	718	721	-8	-1.10	30,200	-
[6630]	26/06/24	719	729	712	729	+10	+1.39	56,400	-
[6630]	26/06/23	705	723	705	719	+13	+1.84	82,100	-
[6630]	26/06/22	708	712	706	706	-2	-0.28	24,500	-
[6630]	26/06/19	716	717	708	708	-8	-1.12	37,800	-
[6630]	26/06/18	717	719	712	716	+2	+0.28	25,500	-
[6630]	26/06/17	714	718	713	714	0	0.00	30,900	-
[6630]	26/06/16	717	718	714	714	-3	-0.42	20,700	-
[6630]	26/06/15	720	721	715	717	-4	-0.55	27,500	-
[6630]	26/06/12	729	729	720	721	0	0.00	51,500	-
[6630]	26/06/11	724	725	712	721	-2	-0.28	32,400	-
[6630]	26/06/10	720	724	711	723	+3	+0.42	49,800	-
[6630]	26/06/09	708	720	706	720	+14	+1.98	43,300	-
[6630]	26/06/08	704	709	700	706	+2	+0.28	66,200	-
[6630]	26/06/05	704	712	703	704	+4	+0.57	40,000	-
[6630]	26/06/04	700	704	700	700	-1	-0.14	34,500	-
[6630]	26/06/03	710	710	701	701	-11	-1.54	52,800	-
[6630]	26/06/02	710	718	702	712	-4	-0.56	47,500	-
[6630]	26/06/01	722	724	711	716	-6	-0.83	49,800	-
[6630]	26/05/29	721	730	721	722	+1	+0.14	34,400	-
[6630]	26/05/28	717	721	713	721	+6	+0.84	55,500	-
[6630]	26/05/27	703	719	702	715	+12	+1.71	52,800	-
[6630]	26/05/26	710	710	701	703	-12	-1.68	54,500	-
[6630]	26/05/25	720	724	714	715	-5	-0.69	53,500	-
[6630]	26/05/22	730	730	720	720	-10.0	-1.37	41,400	-
[6630]	26/05/21	720	731	718	730	+12.0	+1.67	69,100	-
[6630]	26/05/20	721	729	715	718	-5.0	-0.69	58,000	-
[6630]	26/05/19	719	728	714	723	+13.0	+1.83	60,300	-
[6630]	26/05/18	702	717	702	710	+10.0	+1.43	59,300	-
[6630]	26/05/15	695	701	694	700	+9.0	+1.30	38,500	-
[6630]	26/05/14	700	705	691	691	-10.0	-1.43	49,900	-
[6630]	26/05/13	705	709	700	701	+1.0	+0.14	44,100	-
[6630]	26/05/12	705	710	700	700	-9.0	-1.27	38,000	-
[6630]	26/05/11	715	715	702	709	-6.0	-0.84	60,800	-
[6630]	26/05/08	713	722	713	715	-25.0	-3.38	48,400	-
[6630]	26/05/07	702	740	700	740	+53.0	+7.71	151,900	-
[6630]	26/05/01	710	710	682	687	-23.0	-3.24	166,000	-
[6630]	26/04/30	725	726	709	710	-30.0	-4.05	87,600	-
[6630]	26/04/28	711	740	710	740	+31.0	+4.37	62,400	-
[6630]	26/04/27	709	717	706	709	+1	+0.14	61,000	-
[6630]	26/04/24	715	716	707	708	-9	-1.26	41,100	-
[6630]	26/04/23	730	730	717	717	-15	-2.05	62,600	-
[6630]	26/04/22	752	752	732	732	-9	-1.21	61,900	-
[6630]	26/04/21	755	763	741	741	-14	-1.85	96,400	-
[6630]	26/04/20	745	755	740	755	+10	+1.34	74,600	-
[6630]	26/04/17	736	751	736	745	+9	+1.22	121,300	-
[6630]	26/04/16	745	745	736	736	-9	-1.21	42,000	-
[6630]	26/04/15	735	745	731	745	+15	+2.05	86,000	-
[6630]	26/04/14	725	731	721	730	+3	+0.41	63,700	-
[6630]	26/04/13	722	732	722	727	+5	+0.69	37,800	-
[6630]	26/04/10	725	735	720	722	-4	-0.55	65,700	-
[6630]	26/04/09	735	735	726	726	-3	-0.41	58,400	-
[6630]	26/04/08	748	750	729	729	-19	-2.54	137,400	-
[6630]	26/04/07	740	748	739	748	+8	+1.08	68,800	-
[6630]	26/04/06	743	743	735	740	-6	-0.80	60,600	-
[6630]	26/04/03	724	746	723	746	+23	+3.18	263,300	-
[6630]	26/04/02	712	724	712	723	+13	+1.83	108,900	-
[6630]	26/04/01	709	712	707	710	+7	+1.00	92,600	-
[6630]	26/03/31	706	712	702	703	-2	-0.28	98,800	-
[6630]	26/03/30	701	709	696	705	-4	-0.56	91,500	-
[6630]	26/03/27	706	713	703	709	+3	+0.42	125,100	-
[6630]	26/03/26	707	710	699	706	-5	-0.70	67,900	-
[6630]	26/03/25	715	719	705	711	-2	-0.28	96,500	-
[6630]	26/03/24	692	713	692	713	+23	+3.33	138,700	-
[6630]	26/03/23	682	692	682	690	-1	-0.14	88,400	-
[6630]	26/03/19	690	695	682	691	-2	-0.29	107,800	-
[6630]	26/03/18	675	693	675	693	+28	+4.21	130,600	-
[6630]	26/03/17	667	679	665	665	+4	+0.61	234,600	-
[6630]	26/03/16	680	680	661	661	-20	-2.94	256,400	-
[6630]	26/03/13	680	683	677	681	-5	-0.73	97,300	-
[6630]	26/03/12	694	694	684	686	-10	-1.44	62,800	-
[6630]	26/03/11	691	697	691	696	+5	+0.72	44,600	-
[6630]	26/03/10	688	693	684	691	+13	+1.92	87,900	-
[6630]	26/03/09	680	683	671	678	-7	-1.02	134,700	-
[6630]	26/03/06	686	687	681	685	-2	-0.29	83,700	-
[6630]	26/03/05	691	698	687	687	0	0.00	96,300	-
[6630]	26/03/04	690	695	677	687	-10	-1.43	221,100	-
[6630]	26/03/03	701	708	697	697	-7	-0.99	116,400	-
[6630]	26/03/02	706	709	700	704	-5	-0.71	109,600	-
[6630]	26/02/27	711	715	706	709	-4	-0.56	95,200	-
[6630]	26/02/26	700	714	700	713	+13	+1.86	85,800	-
[6630]	26/02/25	706	707	700	700	-5	-0.71	79,200	-
[6630]	26/02/24	705	708	696	705	0	0.00	155,600	-
[6630]	26/02/20	717	717	704	705	-14	-1.95	87,800	-
[6630]	26/02/19	719	725	713	719	+7	+0.98	117,000	-
[6630]	26/02/18	715	716	707	712	+4	+0.56	80,900	-
[6630]	26/02/17	729	730	701	708	-22	-3.01	197,600	-
[6630]	26/02/16	708	730	701	730	+32	+4.58	316,000	-
[6630]	26/02/13	705	709	698	698	-6	-0.85	89,200	-
[6630]	26/02/12	700	709	700	704	+6	+0.86	118,500	-
[6630]	26/02/10	703	704	697	698	-3	-0.43	73,700	-
[6630]	26/02/09	704	704	695	701	+3	+0.43	93,400	-
[6630]	26/02/06	702	702	692	698	-5	-0.71	84,000	-
[6630]	26/02/05	690	708	690	703	+19	+2.78	159,000	-
[6630]	26/02/04	683	688	678	684	-1	-0.15	113,600	-
[6630]	26/02/03	697	697	680	685	-12	-1.72	195,200	-
[6630]	26/02/02	703	711	693	697	+1	+0.14	208,700	-
[6630]	26/01/30	686	697	686	696	+10	+1.46	97,000	-
[6630]	26/01/29	675	687	670	686	+10	+1.48	159,400	-
[6630]	26/01/28	685	685	676	676	-9	-1.31	172,400	-
[6630]	26/01/27	685	699	683	685	-1	-0.15	167,500	-
[6630]	26/01/26	704	704	686	686	-18	-2.56	294,200	-
[6630]	26/01/23	705	710	701	704	0	0.00	128,100	-
[6630]	26/01/22	705	711	703	704	-2	-0.28	114,700	-
[6630]	26/01/21	707	710	705	706	-3	-0.42	94,700	-
[6630]	26/01/20	715	715	707	709	-6	-0.84	154,500	-
[6630]	26/01/19	732	733	715	715	-17	-2.32	195,300	-
[6630]	26/01/16	739	741	730	732	-4	-0.54	110,800	-
[6630]	26/01/15	721	739	718	736	+15	+2.08	177,500	-
[6630]	26/01/14	727	732	720	721	-1	-0.14	136,300	-
[6630]	26/01/13	735	735	722	722	-7	-0.96	188,800	-
[6630]	26/01/09	730	736	724	729	+1	+0.14	142,200	-
[6630]	26/01/08	755	757	728	728	-27	-3.58	262,800	-
[6630]	26/01/07	768	769	755	755	-16	-2.08	135,700	-
[6630]	26/01/06	757	774	757	771	+15	+1.98	114,500	-
[6630]	26/01/05	763	771	756	756	-6	-0.79	138,400	-
[6630]	25/12/30	761	766	761	762	-3	-0.39	88,900	-
[6630]	25/12/29	770	774	761	765	-16	-2.05	291,100	-
[6630]	25/12/26	788	790	781	781	-5	-0.64	248,500	-
[6630]	25/12/25	782	789	782	786	+5	+0.64	108,600	-
[6630]	25/12/24	789	789	779	781	-4	-0.51	117,700	-
[6630]	25/12/23	792	794	785	785	-6	-0.76	127,900	-
[6630]	25/12/22	798	800	790	791	-2	-0.25	160,900	-
[6630]	25/12/19	801	803	793	793	-6	-0.75	137,700	-
[6630]	25/12/18	801	803	798	799	0	0.00	64,600	-
[6630]	25/12/17	801	803	797	799	+1	+0.13	65,300	-
[6630]	25/12/16	799	802	795	798	+1	+0.13	113,500	-
[6630]	25/12/15	788	799	787	797	+23	+2.97	184,500	-
[6630]	25/12/12	801	804	774	774	-27	-3.37	248,100	-
[6630]	25/12/11	806	810	800	801	-4	-0.50	70,900	-
[6630]	25/12/10	817	817	805	805	-12	-1.47	88,600	-
[6630]	25/12/09	809	817	809	817	+8	+0.99	101,300	-
[6630]	25/12/08	807	809	805	809	+9	+1.13	90,800	-
[6630]	25/12/05	806	808	800	800	-6	-0.74	65,400	-
[6630]	25/12/04	802	809	802	806	+6	+0.75	85,000	-
[6630]	25/12/03	813	815	800	800	-18	-2.20	89,700	-
[6630]	25/12/02	811	818	811	818	+8	+0.99	81,100	-
[6630]	25/12/01	808	812	805	810	+6	+0.75	83,000	-
[6630]	25/11/28	803	807	800	804	+5	+0.63	49,200	-
[6630]	25/11/27	800	804	798	799	-6	-0.75	63,200	-
[6630]	25/11/26	801	805	799	805	+12	+1.51	64,000	-
[6630]	25/11/25	795	801	793	793	-2	-0.25	58,400	-
[6630]	25/11/21	785	795	785	795	+8	+1.02	51,800	-
[6630]	25/11/20	803	803	785	787	-13	-1.63	67,300	-
[6630]	25/11/19	795	801	794	800	+2	+0.25	46,600	-
[6630]	25/11/18	808	808	798	798	-11	-1.36	56,600	-
[6630]	25/11/17	808	809	801	809	+1	+0.12	58,800	-
[6630]	25/11/14	809	810	805	808	0	0.00	42,700	-
[6630]	25/11/13	809	812	803	808	+1	+0.12	77,000	-
[6630]	25/11/12	796	807	796	807	+9	+1.13	96,100	-
[6630]	25/11/11	788	798	788	798	+11	+1.40	71,100	-
[6630]	25/11/10	785	787	782	787	+7	+0.90	68,500	-
[6630]	25/11/07	772	780	772	780	+8	+1.04	41,500	-
[6630]	25/11/06	775	781	768	772	-2	-0.26	80,400	-
[6630]	25/11/05	770	784	770	774	+4	+0.52	92,200	-
[6630]	25/11/04	780	785	770	770	-10	-1.28	90,500	-
[6630]	25/10/31	771	783	771	780	+9	+1.17	87,200	-
[6630]	25/10/30	770	780	770	771	-16	-2.03	110,100	-
[6630]	25/10/29	791	795	786	787	-3	-0.38	70,300	-
[6630]	25/10/28	787	790	785	790	+3	+0.38	41,900	-
[6630]	25/10/27	791	793	786	787	0	0.00	75,500	-
[6630]	25/10/24	785	789	783	787	+6	+0.77	50,200	-
[6630]	25/10/23	780	785	779	781	0	0.00	50,400	-
[6630]	25/10/22	780	781	777	781	+1	+0.13	41,200	-
[6630]	25/10/21	770	780	766	780	+11	+1.43	86,200	-
[6630]	25/10/20	766	769	763	769	+8	+1.05	48,700	-
[6630]	25/10/17	755	763	755	761	+8	+1.06	47,500	-
[6630]	25/10/16	755	764	753	753	-2	-0.26	68,200	-
[6630]	25/10/15	756	759	755	755	-1	-0.13	42,000	-
[6630]	25/10/14	750	757	747	756	+1	+0.13	140,300	-
[6630]	25/10/10	756	757	753	755	-2	-0.26	79,700	-
[6630]	25/10/09	761	763	756	757	-4	-0.53	78,000	-
[6630]	25/10/08	767	770	761	761	-6	-0.78	55,100	-
[6630]	25/10/07	766	770	762	767	-1	-0.13	81,000	-
[6630]	25/10/06	776	776	764	768	+5	+0.66	80,500	-
[6630]	25/10/03	755	767	755	763	+7	+0.93	78,300	-
[6630]	25/10/02	752	758	750	756	+5	+0.67	144,400	-
[6630]	25/10/01	780	780	751	751	-30	-3.84	312,500	-
[6630]	25/09/30	783	788	781	781	-2	-0.26	112,300	-
[6630]	25/09/29	804	804	783	783	-16	-2.00	246,900	-
[6630]	25/09/26	792	799	791	799	+7	+0.88	126,700	-
[6630]	25/09/25	798	798	785	792	+1	+0.13	154,700	-
[6630]	25/09/24	792	795	788	791	+6	+0.76	105,200	-
[6630]	25/09/22	779	790	777	785	+12	+1.55	136,800	-
[6630]	25/09/19	772	780	771	773	-1	-0.13	145,200	-
[6630]	25/09/18	770	779	767	774	+4	+0.52	197,300	-
[6630]	25/09/17	777	786	770	770	-7	-0.90	343,100	-
[6630]	25/09/16	803	806	773	777	-33	-4.07	589,600	-
[6630]	25/09/12	828	834	808	810	-13	-1.58	225,700	-
[6630]	25/09/11	817	823	816	823	+3	+0.37	78,100	-
[6630]	25/09/10	820	822	814	820	+3	+0.37	49,900	-
[6630]	25/09/09	816	825	811	817	+5	+0.62	85,100	-
[6630]	25/09/08	814	820	811	812	+1	+0.12	86,600	-
[6630]	25/09/05	813	818	810	811	-3	-0.37	78,400	-