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
[6633]	26/10/29	306	306	303	303	-2.0	-0.66	3,100	2,878,914,304
[6633]	26/10/28	302	308	302	305	-2.0	-0.65	22,700	2,897,916,928
[6633]	26/10/27	302	307	301	307	+5.0	+1.66	28,300	2,916,919,552
[6633]	26/10/26	305	308	302	302	-3.0	-0.98	14,200	2,869,412,864
[6633]	26/10/23	303	305	301	305	+2.0	+0.66	9,700	2,897,916,928
[6633]	26/10/22	305	305	302	303	-2.0	-0.66	15,000	2,878,914,304
[6633]	26/10/21	306	307	300	305	0	+0.00	12,800	2,897,916,928
[6633]	26/10/20	305	310	305	305	0	+0.00	2,800	2,897,916,928
[6633]	26/10/19	309	309	304	305	-6.0	-1.93	11,100	2,897,916,928
[6633]	26/10/16	308	312	307	311	+3.0	+0.97	4,000	2,954,925,056
[6633]	26/10/15	308	308	307	308	+1.0	+0.33	7,000	2,926,420,992
[6633]	26/10/14	307	308	305	307	+1.0	+0.33	1,100	2,916,919,552
[6633]	26/10/13	306	307	305	306	+1.0	+0.33	1,000	2,907,418,368
[6633]	26/10/09	306	306	303	305	-1.0	-0.33	5,400	2,897,916,928
[6633]	26/10/08	307	308	304	306	-3.0	-0.97	3,700	2,907,418,368
[6633]	26/10/07	306	309	305	309	+1.0	+0.32	9,400	2,935,922,432
[6633]	26/10/06	312	312	302	308	-2.0	-0.65	16,300	2,926,420,992
[6633]	26/10/05	311	311	309	310	-1.0	-0.32	10,500	2,945,423,872
[6633]	26/10/02	312	313	311	311	-4.0	-1.27	2,600	2,954,925,056
[6633]	26/10/01	313	315	312	315	+3.0	+0.96	3,800	2,992,930,560
[6633]	26/09/30	313	313	312	312	-1.0	-0.32	1,300	2,964,426,496
[6633]	26/09/29	313	313	310	313	-1.0	-0.32	18,200	2,973,927,936
[6633]	26/09/28	313	314	313	314	+1.0	+0.32	7,300	2,983,429,120
[6633]	26/09/25	313	314	313	313	0	+0.00	10,500	2,973,927,936
[6633]	26/09/24	315	315	313	313	-2.0	-0.63	5,100	2,973,927,936
[6633]	26/09/18	316	316	314	315	0	+0.00	900	2,992,930,560
[6633]	26/09/17	316	317	314	315	0	+0.00	2,500	2,992,930,560
[6633]	26/09/16	317	317	315	315	-3.0	-0.94	3,000	2,992,930,560
[6633]	26/09/15	317	318	315	318	+1.0	+0.32	7,700	3,021,434,624
[6633]	26/09/14	317	317	315	317	0	+0.00	7,300	3,011,933,440
[6633]	26/09/11	315	317	315	317	+1.0	+0.32	400	3,011,933,440
[6633]	26/09/10	315	316	315	316	+1.0	+0.32	2,800	3,002,432,000
[6633]	26/09/09	315	317	315	315	-1.0	-0.32	7,200	2,992,930,560
[6633]	26/09/08	318	318	315	316	-2.0	-0.63	8,900	3,002,432,000
[6633]	26/09/07	316	318	316	318	+2.0	+0.63	3,600	3,021,434,624
[6633]	26/09/04	318	320	316	316	-3.0	-0.94	8,100	3,002,432,000
[6633]	26/09/03	318	320	318	319	-3.0	-0.93	3,600	3,030,936,064
[6633]	26/09/02	322	322	317	322	+4.0	+1.26	5,200	3,059,440,128
[6633]	26/09/01	321	321	318	318	-1.0	-0.31	1,400	3,021,434,624
[6633]	26/08/31	319	323	319	319	-1.0	-0.31	13,800	3,030,936,064
[6633]	26/08/28	323	323	320	320	-2.0	-0.62	3,300	3,040,437,504
[6633]	26/08/27	323	324	322	322	0	+0.00	3,700	3,059,440,128
[6633]	26/08/26	321	323	321	322	+1.0	+0.31	8,400	3,059,440,128
[6633]	26/08/25	320	321	318	321	+3.0	+0.94	6,700	3,049,938,688
[6633]	26/08/24	318	322	317	318	0	+0.00	5,700	3,021,434,624
[6633]	26/08/21	318	319	314	318	+2.0	+0.63	10,300	3,021,434,624
[6633]	26/08/20	318	319	316	316	-2.0	-0.63	4,100	3,002,432,000
[6633]	26/08/19	318	319	316	318	0	+0.00	7,900	3,021,434,624
[6633]	26/08/18	319	319	317	318	-1.0	-0.31	5,800	3,021,434,624
[6633]	26/08/17	319	320	316	319	-1.0	-0.31	5,800	3,030,936,064
[6633]	26/08/14	320	320	315	320	+1.0	+0.31	7,100	3,040,437,504
[6633]	26/08/13	319	320	314	319	-2.0	-0.62	14,800	3,030,936,064
[6633]	26/08/12	323	323	316	321	-4.0	-1.23	26,200	3,049,938,688
[6633]	26/08/10	323	328	321	325	-2.0	-0.61	10,500	3,087,944,192
[6633]	26/08/07	327	330	327	327	+1.0	+0.31	5,700	3,106,947,072
[6633]	26/08/06	328	328	324	326	-3.0	-0.91	6,600	3,097,445,632
[6633]	26/08/05	325	329	324	329	+2.0	+0.61	3,800	3,125,949,696
[6633]	26/08/04	326	327	325	327	0	+0.00	2,900	3,106,947,072
[6633]	26/08/03	326	329	325	327	+1.0	+0.31	1,600	3,106,947,072
[6633]	26/07/31	326	329	326	326	-1.0	-0.31	700	3,097,445,632
[6633]	26/07/30	324	327	324	327	-1.0	-0.30	1,700	3,106,947,072
[6633]	26/07/29	330	330	326	328	-1.0	-0.30	1,400	3,116,448,256
[6633]	26/07/28	332	332	326	329	-2.0	-0.60	7,400	3,125,949,696
[6633]	26/07/27	329	331	329	331	+2.0	+0.61	3,200	3,144,952,576
[6633]	26/07/24	330	330	322	329	+1.0	+0.30	11,400	3,125,949,696
[6633]	26/07/23	329	332	323	328	-1.0	-0.30	15,100	3,116,448,256
[6633]	26/07/22	331	333	329	329	0	+0.00	2,800	3,125,949,696
[6633]	26/07/21	330	333	329	329	-1.0	-0.30	3,200	3,125,949,696
[6633]	26/07/17	333	333	326	330	-4	-1.20	14,700	-
[6633]	26/07/16	333	336	331	334	0	0.00	4,200	-
[6633]	26/07/15	335	335	333	334	-2	-0.60	2,100	-
[6633]	26/07/14	335	337	333	336	+2	+0.60	3,200	-
[6633]	26/07/13	336	338	333	334	-2	-0.60	7,400	-
[6633]	26/07/10	335	337	335	336	+1	+0.30	6,800	-
[6633]	26/07/09	334	335	334	335	0	0.00	1,100	-
[6633]	26/07/08	333	335	333	335	+2	+0.60	2,600	-
[6633]	26/07/07	335	339	329	333	-2	-0.60	9,900	-
[6633]	26/07/06	332	335	330	335	+3	+0.90	5,700	-
[6633]	26/07/03	329	332	327	332	+2	+0.61	6,600	-
[6633]	26/07/02	331	331	325	330	+1	+0.30	3,100	-
[6633]	26/07/01	325	329	325	329	+1	+0.30	1,900	-
[6633]	26/06/30	325	330	325	328	-1	-0.30	2,700	-
[6633]	26/06/29	327	331	327	329	+2	+0.61	1,900	-
[6633]	26/06/26	327	330	327	327	-1	-0.30	3,700	-
[6633]	26/06/25	330	334	328	328	-1	-0.30	14,700	-
[6633]	26/06/24	330	334	328	329	-4	-1.20	4,100	-
[6633]	26/06/23	339	339	332	333	+2	+0.60	5,500	-
[6633]	26/06/22	325	333	325	331	+2	+0.61	9,700	-
[6633]	26/06/19	332	332	328	329	-1	-0.30	2,100	-
[6633]	26/06/18	333	333	330	330	-2	-0.60	3,600	-
[6633]	26/06/17	331	340	331	332	+1	+0.30	9,200	-
[6633]	26/06/16	331	333	331	331	0	0.00	7,600	-
[6633]	26/06/15	328	335	328	331	+3	+0.91	7,300	-
[6633]	26/06/12	328	334	328	328	0	0.00	5,400	-
[6633]	26/06/11	326	329	325	328	-6	-1.80	20,800	-
[6633]	26/06/10	332	336	330	334	+2	+0.60	12,800	-
[6633]	26/06/09	340	340	331	332	-5	-1.48	18,400	-
[6633]	26/06/08	338	338	335	337	-3	-0.88	2,800	-
[6633]	26/06/05	335	340	335	340	+8	+2.41	9,400	-
[6633]	26/06/04	350	350	332	332	-18	-5.14	6,000	-
[6633]	26/06/03	336	353	327	350	+13	+3.86	20,500	-
[6633]	26/06/02	332	339	324	337	+4	+1.20	27,100	-
[6633]	26/06/01	340	344	327	333	-7	-2.06	20,600	-
[6633]	26/05/29	346	349	339	340	+1	+0.29	14,500	-
[6633]	26/05/28	358	358	334	339	-21	-5.83	20,500	-
[6633]	26/05/27	366	368	360	360	-9	-2.44	7,500	-
[6633]	26/05/26	367	369	362	369	+6	+1.65	24,200	-
[6633]	26/05/25	375	378	357	363	-12	-3.20	41,700	-
[6633]	26/05/22	372	375	363	375	+5.0	+1.35	34,800	-
[6633]	26/05/21	360	371	349	370	+11.0	+3.06	99,500	-
[6633]	26/05/20	345	359	341	359	+14.0	+4.06	30,500	-
[6633]	26/05/19	332	346	328	345	+8.0	+2.37	62,500	-
[6633]	26/05/18	334	342	326	337	-13.0	-3.71	40,600	-
[6633]	26/05/15	349	352	338	350	+1.0	+0.29	23,600	-
[6633]	26/05/14	350	350	336	349	-4.0	-1.13	18,900	-
[6633]	26/05/13	343	354	337	353	+8.0	+2.32	30,100	-
[6633]	26/05/12	336	345	335	345	+10.0	+2.99	24,000	-
[6633]	26/05/11	328	337	326	335	+7.0	+2.13	36,200	-
[6633]	26/05/08	328	329	327	328	+1.0	+0.31	8,300	-
[6633]	26/05/07	325	327	325	327	+1.0	+0.31	3,900	-
[6633]	26/05/01	322	326	321	326	+3.0	+0.93	5,900	-
[6633]	26/04/30	329	329	322	323	-5.0	-1.52	8,500	-
[6633]	26/04/28	327	328	325	328	+1.0	+0.31	5,500	-
[6633]	26/04/27	325	327	325	327	+2	+0.62	5,600	-
[6633]	26/04/24	324	326	323	325	0	0.00	2,000	-
[6633]	26/04/23	325	329	323	325	-3	-0.91	7,600	-
[6633]	26/04/22	327	330	325	328	+1	+0.31	6,000	-
[6633]	26/04/21	325	328	323	327	+4	+1.24	6,800	-
[6633]	26/04/20	325	328	323	323	-1	-0.31	13,000	-
[6633]	26/04/17	328	328	320	324	-1	-0.31	20,300	-
[6633]	26/04/16	328	333	325	325	-3	-0.91	12,800	-
[6633]	26/04/15	328	332	327	328	-1	-0.30	16,100	-
[6633]	26/04/14	325	331	325	329	+5	+1.54	14,000	-
[6633]	26/04/13	323	326	320	324	0	0.00	12,500	-
[6633]	26/04/10	320	327	320	324	+1	+0.31	14,700	-
[6633]	26/04/09	325	328	323	323	-2	-0.62	3,300	-
[6633]	26/04/08	319	325	318	325	+5	+1.56	5,600	-
[6633]	26/04/07	319	320	318	320	+2	+0.63	4,400	-
[6633]	26/04/06	320	320	315	318	-2	-0.63	17,200	-
[6633]	26/04/03	319	320	319	320	+2	+0.63	3,000	-
[6633]	26/04/02	322	323	317	318	-6	-1.85	10,200	-
[6633]	26/04/01	323	324	319	324	+5	+1.57	5,600	-
[6633]	26/03/31	324	324	311	319	-1	-0.31	31,500	-
[6633]	26/03/30	322	324	319	320	-10	-3.03	20,700	-
[6633]	26/03/27	333	335	330	330	-3	-0.90	18,100	-
[6633]	26/03/26	333	335	332	333	+1	+0.30	4,500	-
[6633]	26/03/25	328	333	328	332	+4	+1.22	15,100	-
[6633]	26/03/24	328	331	327	328	+2	+0.61	9,400	-
[6633]	26/03/23	333	339	326	326	-10	-2.98	18,000	-
[6633]	26/03/19	337	339	333	336	-2	-0.59	19,200	-
[6633]	26/03/18	338	343	338	338	0	0.00	9,200	-
[6633]	26/03/17	339	342	338	338	0	0.00	7,100	-
[6633]	26/03/16	339	342	338	338	-4	-1.17	5,700	-
[6633]	26/03/13	345	345	342	342	-4	-1.16	2,300	-
[6633]	26/03/12	342	347	341	346	+2	+0.58	20,300	-
[6633]	26/03/11	338	346	338	344	+6	+1.78	8,800	-
[6633]	26/03/10	336	340	336	338	+6	+1.81	15,500	-
[6633]	26/03/09	342	342	330	332	-11	-3.21	21,400	-
[6633]	26/03/06	347	347	343	343	-3	-0.87	7,100	-
[6633]	26/03/05	341	347	340	346	+9	+2.67	26,200	-
[6633]	26/03/04	343	343	332	337	-8	-2.32	38,200	-
[6633]	26/03/03	354	356	345	345	-8	-2.27	25,800	-
[6633]	26/03/02	358	358	351	353	-6	-1.67	16,800	-
[6633]	26/02/27	357	361	355	359	+3	+0.84	21,600	-
[6633]	26/02/26	356	358	355	356	0	0.00	5,000	-
[6633]	26/02/25	356	363	355	356	+1	+0.28	66,000	-
[6633]	26/02/24	352	360	352	355	-1	-0.28	25,400	-
[6633]	26/02/20	359	364	356	356	0	0.00	45,700	-
[6633]	26/02/19	360	362	356	356	-4	-1.11	29,400	-
[6633]	26/02/18	364	364	360	360	-5	-1.37	19,000	-
[6633]	26/02/17	355	365	355	365	+2	+0.55	38,900	-
[6633]	26/02/16	363	370	347	363	-48	-11.68	142,300	-
[6633]	26/02/13	416	418	407	411	0	0.00	19,200	-
[6633]	26/02/12	406	411	403	411	+9	+2.24	26,400	-
[6633]	26/02/10	401	402	399	402	+3	+0.75	9,300	-
[6633]	26/02/09	405	405	395	399	-1	-0.25	13,500	-
[6633]	26/02/06	402	405	398	400	-3	-0.74	24,800	-
[6633]	26/02/05	391	405	390	403	+12	+3.07	51,700	-
[6633]	26/02/04	388	394	388	391	+3	+0.77	17,200	-
[6633]	26/02/03	390	391	388	388	0	0.00	17,000	-
[6633]	26/02/02	385	392	381	388	+3	+0.78	61,000	-
[6633]	26/01/30	379	386	379	385	+6	+1.58	14,700	-
[6633]	26/01/29	383	383	378	379	-4	-1.04	5,400	-
[6633]	26/01/28	376	383	375	383	+4	+1.06	15,100	-
[6633]	26/01/27	378	379	375	379	+5	+1.34	1,900	-
[6633]	26/01/26	381	385	374	374	-6	-1.58	17,000	-
[6633]	26/01/23	384	385	378	380	-4	-1.04	6,500	-
[6633]	26/01/22	380	384	380	384	+7	+1.86	3,800	-
[6633]	26/01/21	381	381	376	377	-7	-1.82	7,300	-
[6633]	26/01/20	387	387	383	384	-3	-0.78	3,800	-
[6633]	26/01/19	383	388	381	387	+6	+1.57	21,200	-
[6633]	26/01/16	380	383	378	381	+1	+0.26	6,800	-
[6633]	26/01/15	377	382	376	380	+4	+1.06	14,400	-
[6633]	26/01/14	368	376	365	376	+8	+2.17	14,900	-
[6633]	26/01/13	365	368	364	368	+4	+1.10	9,000	-
[6633]	26/01/09	366	366	364	364	-1	-0.27	4,000	-
[6633]	26/01/08	368	368	364	365	0	0.00	4,200	-
[6633]	26/01/07	365	368	361	365	-4	-1.08	21,900	-
[6633]	26/01/06	370	370	366	369	-1	-0.27	5,000	-
[6633]	26/01/05	366	373	364	370	+7	+1.93	7,300	-
[6633]	25/12/30	362	366	362	363	-1	-0.27	4,500	-
[6633]	25/12/29	370	372	363	364	-11	-2.93	26,300	-
[6633]	25/12/26	380	387	375	375	-8	-2.09	66,800	-
[6633]	25/12/25	383	387	378	383	+3	+0.79	47,500	-
[6633]	25/12/24	363	380	363	380	+15	+4.11	39,900	-
[6633]	25/12/23	363	365	361	365	+8	+2.24	12,100	-
[6633]	25/12/22	357	358	354	357	0	0.00	6,800	-
[6633]	25/12/19	358	360	354	357	-1	-0.28	6,700	-
[6633]	25/12/18	360	360	357	358	-2	-0.56	2,800	-
[6633]	25/12/17	362	362	354	360	-4	-1.10	10,000	-
[6633]	25/12/16	366	368	363	364	-2	-0.55	12,500	-
[6633]	25/12/15	365	366	365	366	+1	+0.27	2,000	-
[6633]	25/12/12	368	368	364	365	-4	-1.08	11,400	-
[6633]	25/12/11	368	369	365	369	+4	+1.10	7,000	-
[6633]	25/12/10	372	373	364	365	-7	-1.88	12,900	-
[6633]	25/12/09	378	378	372	372	-2	-0.53	7,200	-
[6633]	25/12/08	373	376	373	374	0	0.00	5,400	-
[6633]	25/12/05	371	374	370	374	+3	+0.81	3,700	-
[6633]	25/12/04	377	377	370	371	+1	+0.27	20,900	-
[6633]	25/12/03	378	378	369	370	-4	-1.07	23,200	-
[6633]	25/12/02	373	379	371	374	+3	+0.81	25,600	-
[6633]	25/12/01	370	372	366	371	+5	+1.37	17,200	-
[6633]	25/11/28	364	370	364	366	+3	+0.83	10,600	-
[6633]	25/11/27	363	369	363	363	0	0.00	10,400	-
[6633]	25/11/26	362	368	361	363	+2	+0.55	9,200	-
[6633]	25/11/25	357	364	357	361	+4	+1.12	12,000	-
[6633]	25/11/21	360	360	356	357	-3	-0.83	4,600	-
[6633]	25/11/20	366	367	360	360	-5	-1.37	10,300	-
[6633]	25/11/19	365	366	359	365	+1	+0.27	8,000	-
[6633]	25/11/18	366	367	360	364	-3	-0.82	11,900	-
[6633]	25/11/17	371	373	367	367	-3	-0.81	11,300	-
[6633]	25/11/14	369	384	367	370	+5	+1.37	32,100	-
[6633]	25/11/13	354	365	352	365	+11	+3.11	18,400	-
[6633]	25/11/12	352	354	350	354	+5	+1.43	11,300	-
[6633]	25/11/11	349	352	347	349	+1	+0.29	6,600	-
[6633]	25/11/10	350	351	343	348	-2	-0.57	11,800	-
[6633]	25/11/07	350	350	346	350	-1	-0.28	2,600	-
[6633]	25/11/06	344	351	343	351	+5	+1.45	7,300	-
[6633]	25/11/05	349	349	344	346	-3	-0.86	10,900	-
[6633]	25/11/04	346	349	344	349	+3	+0.87	6,000	-
[6633]	25/10/31	351	352	346	346	-7	-1.98	3,800	-
[6633]	25/10/30	354	358	353	353	-3	-0.84	4,400	-
[6633]	25/10/29	359	361	356	356	-3	-0.84	6,500	-
[6633]	25/10/28	361	363	359	359	0	0.00	7,000	-
[6633]	25/10/27	357	360	357	359	+2	+0.56	4,000	-
[6633]	25/10/24	356	360	354	357	-2	-0.56	4,400	-
[6633]	25/10/23	350	359	347	359	+9	+2.57	6,400	-
[6633]	25/10/22	344	350	336	350	+5	+1.45	13,300	-
[6633]	25/10/21	352	353	345	345	-7	-1.99	8,800	-
[6633]	25/10/20	351	353	349	352	+2	+0.57	4,700	-
[6633]	25/10/17	350	352	350	350	-2	-0.57	4,000	-
[6633]	25/10/16	351	352	350	352	+1	+0.28	2,400	-
[6633]	25/10/15	355	359	351	351	0	0.00	5,100	-
[6633]	25/10/14	357	361	351	351	-7	-1.96	7,100	-
[6633]	25/10/10	362	362	358	358	-3	-0.83	4,500	-
[6633]	25/10/09	364	367	359	361	+3	+0.84	9,300	-
[6633]	25/10/08	366	366	358	358	-3	-0.83	7,500	-
[6633]	25/10/07	373	373	361	361	-4	-1.10	13,900	-
[6633]	25/10/06	357	365	352	365	+13	+3.69	17,000	-
[6633]	25/10/03	350	355	350	352	-1	-0.28	17,700	-
[6633]	25/10/02	389	389	352	353	-35	-9.02	83,000	-
[6633]	25/10/01	407	408	387	388	-22	-5.37	78,900	-
[6633]	25/09/30	404	410	404	410	+7	+1.74	15,200	-
[6633]	25/09/29	403	405	402	403	0	0.00	11,500	-
[6633]	25/09/26	401	403	398	403	+2	+0.50	8,600	-
[6633]	25/09/25	397	401	397	401	+4	+1.01	14,300	-
[6633]	25/09/24	397	398	390	397	0	0.00	23,800	-
[6633]	25/09/22	399	399	394	397	-2	-0.50	17,100	-
[6633]	25/09/19	400	402	397	399	-1	-0.25	31,600	-
[6633]	25/09/18	410	411	399	400	-10	-2.44	65,500	-
[6633]	25/09/17	410	411	407	410	+6	+1.49	29,400	-
[6633]	25/09/16	395	406	395	404	+11	+2.80	68,000	-
[6633]	25/09/12	388	396	388	393	+5	+1.29	52,100	-
[6633]	25/09/11	385	388	384	388	+2	+0.52	14,800	-
[6633]	25/09/10	385	386	383	386	+1	+0.26	13,900	-
[6633]	25/09/09	385	386	383	385	0	0.00	7,900	-
[6633]	25/09/08	381	386	381	385	-1	-0.26	19,200	-
[6633]	25/09/05	385	386	383	386	+3	+0.78	12,200	-