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
[6662]	26/10/30	220	221	216	221	-1.0	-0.45	2,700	3,268,943,616
[6662]	26/10/29	221	223	208	222	0	+0.00	12,000	3,283,735,296
[6662]	26/10/28	222	222	222	222	-1.0	-0.45	100	3,283,735,296
[6662]	26/10/27	220	223	220	223	+2.0	+0.90	8,000	3,298,526,720
[6662]	26/10/26	222	222	220	221	+1.0	+0.45	36,300	3,268,943,616
[6662]	26/10/23	222	222	220	220	-3.0	-1.35	8,000	3,254,151,936
[6662]	26/10/22	223	224	223	223	0	+0.00	30,900	3,298,526,720
[6662]	26/10/21	223	223	223	223	0	+0.00	400	3,298,526,720
[6662]	26/10/20	221	223	220	223	+1.0	+0.45	2,000	3,298,526,720
[6662]	26/10/19	222	222	222	222	0	+0.00	21,300	3,283,735,296
[6662]	26/10/16	219	223	219	222	+3.0	+1.37	29,000	3,283,735,296
[6662]	26/10/15	224	224	217	219	-5.0	-2.23	26,500	3,239,360,512
[6662]	26/10/14	220	225	220	224	+3.0	+1.36	38,900	3,313,318,400
[6662]	26/10/13	222	223	221	221	-2.0	-0.90	42,500	3,268,943,616
[6662]	26/10/09	223	225	223	223	-1.0	-0.45	1,400	3,298,526,720
[6662]	26/10/08	224	224	224	224	-2.0	-0.88	300	3,313,318,400
[6662]	26/10/07	229	229	226	226	-4.0	-1.74	3,100	3,342,901,504
[6662]	26/10/06	230	232	230	230	+1.0	+0.44	25,300	3,402,067,968
[6662]	26/10/05	226	230	226	229	+1.0	+0.44	31,600	3,387,276,288
[6662]	26/10/02	227	228	225	228	0	+0.00	18,800	3,372,484,864
[6662]	26/10/01	229	229	227	228	0	+0.00	26,700	3,372,484,864
[6662]	26/09/30	228	228	226	228	-2.0	-0.87	1,700	3,372,484,864
[6662]	26/09/29	230	230	228	230	+2.0	+0.88	500	3,402,067,968
[6662]	26/09/28	230	230	228	228	0	+0.00	3,500	3,372,484,864
[6662]	26/09/25	228	228	224	228	+1.0	+0.44	3,000	3,372,484,864
[6662]	26/09/24	222	228	222	227	+6.0	+2.71	5,200	3,357,693,184
[6662]	26/09/18	225	225	219	221	-4.0	-1.78	3,400	3,268,943,616
[6662]	26/09/17	225	225	221	225	+1.0	+0.45	2,600	3,328,110,080
[6662]	26/09/16	223	224	223	224	+1.0	+0.45	1,000	3,313,318,400
[6662]	26/09/15	226	226	223	223	-3.0	-1.33	40,500	3,298,526,720
[6662]	26/09/14	221	226	218	226	+4.0	+1.80	3,300	3,342,901,504
[6662]	26/09/11	224	227	217	222	-5.0	-2.20	5,700	3,283,735,296
[6662]	26/09/10	225	227	225	227	0	+0.00	700	3,357,693,184
[6662]	26/09/09	223	228	223	227	+3.0	+1.34	29,300	3,357,693,184
[6662]	26/09/08	226	227	224	224	-3.0	-1.32	4,000	3,313,318,400
[6662]	26/09/07	227	229	227	227	-3.0	-1.30	3,500	3,357,693,184
[6662]	26/09/04	232	236	230	230	-2.0	-0.86	6,800	3,402,067,968
[6662]	26/09/03	230	234	229	232	+2.0	+0.87	44,400	3,431,651,328
[6662]	26/09/02	232	233	230	230	-4.0	-1.71	2,900	3,402,067,968
[6662]	26/09/01	229	241	229	234	+6.0	+2.63	34,600	3,461,234,432
[6662]	26/08/31	226	228	226	228	+2.0	+0.88	45,500	3,372,484,864
[6662]	26/08/28	225	227	224	226	+1.0	+0.44	41,700	3,342,901,504
[6662]	26/08/27	226	228	222	225	-2.0	-0.88	5,100	3,328,110,080
[6662]	26/08/26	228	228	225	227	+1.0	+0.44	7,200	3,357,693,184
[6662]	26/08/25	227	227	226	226	0	+0.00	2,000	3,342,901,504
[6662]	26/08/24	227	227	225	226	+1.0	+0.44	4,600	3,342,901,504
[6662]	26/08/21	225	225	223	225	0	+0.00	27,700	3,328,110,080
[6662]	26/08/20	225	225	223	225	+2.0	+0.90	1,200	3,328,110,080
[6662]	26/08/19	223	224	221	223	0	+0.00	19,000	3,298,526,720
[6662]	26/08/18	221	228	221	223	+1.0	+0.45	37,200	3,298,526,720
[6662]	26/08/17	222	225	222	222	-1.0	-0.45	3,000	3,283,735,296
[6662]	26/08/14	220	224	220	223	+2.0	+0.90	27,400	3,298,526,720
[6662]	26/08/13	221	223	220	221	-1.0	-0.45	7,600	3,268,943,616
[6662]	26/08/12	221	222	220	222	+1.0	+0.45	30,100	3,283,735,296
[6662]	26/08/10	224	224	212	221	+1.0	+0.45	13,300	3,268,943,616
[6662]	26/08/07	214	220	214	220	+6.0	+2.80	7,700	3,254,151,936
[6662]	26/08/06	218	218	214	214	-3.0	-1.38	3,100	3,165,402,368
[6662]	26/08/05	215	217	215	217	+2.0	+0.93	4,000	3,209,777,152
[6662]	26/08/04	214	219	213	215	-1.0	-0.46	5,200	3,180,194,048
[6662]	26/08/03	216	217	216	216	-2.0	-0.92	30,000	3,194,985,472
[6662]	26/07/31	215	218	214	218	+2.0	+0.93	3,100	3,224,568,832
[6662]	26/07/30	214	216	214	216	+2.0	+0.93	11,000	3,194,985,472
[6662]	26/07/29	214	217	214	214	-1.0	-0.47	2,700	3,165,402,368
[6662]	26/07/28	216	216	215	215	-1.0	-0.46	10,000	3,180,194,048
[6662]	26/07/27	218	218	214	216	-1.0	-0.46	33,300	3,194,985,472
[6662]	26/07/24	215	217	213	217	+3.0	+1.40	3,200	3,209,777,152
[6662]	26/07/23	213	217	213	214	-2.0	-0.93	32,400	3,165,402,368
[6662]	26/07/22	211	217	211	216	+5.0	+2.37	33,900	3,194,985,472
[6662]	26/07/21	215	215	210	211	-3.0	-1.40	15,500	3,121,027,584
[6662]	26/07/17	211	216	195	214	-2	-0.93	57,700	-
[6662]	26/07/16	218	218	210	216	-2	-0.92	60,800	-
[6662]	26/07/15	216	219	216	218	+3	+1.40	11,600	-
[6662]	26/07/14	215	216	215	215	0	0.00	3,300	-
[6662]	26/07/13	218	218	215	215	-2	-0.92	1,400	-
[6662]	26/07/10	217	217	217	217	0	0.00	42,300	-
[6662]	26/07/09	216	217	215	217	+1	+0.46	11,200	-
[6662]	26/07/08	216	216	216	216	-1	-0.46	9,700	-
[6662]	26/07/07	217	218	217	217	+1	+0.46	36,400	-
[6662]	26/07/06	216	217	210	216	0	0.00	10,900	-
[6662]	26/07/03	217	220	216	216	-3	-1.37	3,700	-
[6662]	26/07/02	217	219	216	219	+2	+0.92	800	-
[6662]	26/07/01	217	218	217	217	-1	-0.46	1,300	-
[6662]	26/06/30	217	218	217	218	+1	+0.46	600	-
[6662]	26/06/29	215	219	215	217	0	0.00	2,600	-
[6662]	26/06/26	217	218	216	217	-2	-0.91	14,400	-
[6662]	26/06/25	218	219	218	219	+1	+0.46	2,000	-
[6662]	26/06/24	218	218	218	218	0	0.00	2,700	-
[6662]	26/06/23	215	218	215	218	+3	+1.40	2,100	-
[6662]	26/06/22	218	219	213	215	-4	-1.83	25,600	-
[6662]	26/06/19	218	220	218	219	0	0.00	2,800	-
[6662]	26/06/18	217	220	217	219	+2	+0.92	6,400	-
[6662]	26/06/17	216	218	216	217	-1	-0.46	1,400	-
[6662]	26/06/16	218	218	216	218	0	0.00	1,900	-
[6662]	26/06/15	218	218	213	218	0	0.00	6,900	-
[6662]	26/06/12	217	221	217	218	+1	+0.46	2,600	-
[6662]	26/06/11	217	218	212	217	0	0.00	8,400	-
[6662]	26/06/10	220	220	215	217	-3	-1.36	19,900	-
[6662]	26/06/09	218	222	218	220	+2	+0.92	400	-
[6662]	26/06/08	217	218	216	218	+1	+0.46	4,300	-
[6662]	26/06/05	217	221	216	217	0	0.00	38,900	-
[6662]	26/06/04	217	222	217	217	-1	-0.46	5,100	-
[6662]	26/06/03	219	219	216	218	-1	-0.46	5,600	-
[6662]	26/06/02	218	219	215	219	+1	+0.46	5,300	-
[6662]	26/06/01	217	219	215	218	-1	-0.46	5,600	-
[6662]	26/05/29	218	230	216	219	+1	+0.46	38,500	-
[6662]	26/05/28	220	220	217	218	0	0.00	1,800	-
[6662]	26/05/27	218	219	218	218	+1	+0.46	6,400	-
[6662]	26/05/26	220	220	217	217	-3	-1.36	5,100	-
[6662]	26/05/25	220	220	218	220	0	0.00	1,300	-
[6662]	26/05/22	220	221	219	220	+2.0	+0.92	1,300	-
[6662]	26/05/21	222	222	217	218	-1.0	-0.46	2,100	-
[6662]	26/05/20	220	220	217	219	-1.0	-0.45	1,700	-
[6662]	26/05/19	221	221	219	220	+1.0	+0.46	32,500	-
[6662]	26/05/18	217	219	217	219	+2.0	+0.92	13,900	-
[6662]	26/05/15	219	219	217	217	-2.0	-0.91	7,200	-
[6662]	26/05/14	219	219	219	219	0	+0.00	18,700	-
[6662]	26/05/13	220	220	219	219	-1.0	-0.45	16,000	-
[6662]	26/05/12	220	221	219	220	-1.0	-0.45	17,200	-
[6662]	26/05/11	217	222	216	221	-1.0	-0.45	13,200	-
[6662]	26/05/08	216	222	215	222	-2.0	-0.89	31,300	-
[6662]	26/05/07	224	224	222	224	+1.0	+0.45	19,000	-
[6662]	26/05/01	223	223	223	223	-1.0	-0.45	1,600	-
[6662]	26/04/30	222	224	220	224	+2.0	+0.90	35,400	-
[6662]	26/04/28	222	223	218	222	0	+0.00	28,200	-
[6662]	26/04/27	222	222	217	222	0	0.00	31,000	-
[6662]	26/04/24	221	222	220	222	0	0.00	21,300	-
[6662]	26/04/23	222	223	219	222	0	0.00	49,600	-
[6662]	26/04/22	221	222	220	222	+2	+0.91	38,700	-
[6662]	26/04/21	221	222	219	220	+1	+0.46	8,900	-
[6662]	26/04/20	216	219	215	219	0	0.00	13,900	-
[6662]	26/04/17	221	221	216	219	-1	-0.45	31,400	-
[6662]	26/04/16	218	220	215	220	+2	+0.92	10,700	-
[6662]	26/04/15	217	220	217	218	+1	+0.46	3,500	-
[6662]	26/04/14	217	220	216	217	0	0.00	8,800	-
[6662]	26/04/13	221	221	217	217	-1	-0.46	2,500	-
[6662]	26/04/10	221	221	212	218	-3	-1.36	21,500	-
[6662]	26/04/09	220	221	218	221	+1	+0.45	9,600	-
[6662]	26/04/08	217	220	217	220	+4	+1.85	35,500	-
[6662]	26/04/07	214	216	211	216	+1	+0.47	23,800	-
[6662]	26/04/06	213	215	210	215	+3	+1.42	5,000	-
[6662]	26/04/03	214	214	211	212	-1	-0.47	11,500	-
[6662]	26/04/02	215	215	211	213	-2	-0.93	10,600	-
[6662]	26/04/01	216	218	213	215	+2	+0.94	4,500	-
[6662]	26/03/31	215	216	213	213	0	0.00	1,700	-
[6662]	26/03/30	215	215	210	213	-5	-2.29	13,100	-
[6662]	26/03/27	218	219	212	218	0	0.00	16,200	-
[6662]	26/03/26	221	221	218	218	-2	-0.91	43,200	-
[6662]	26/03/25	221	223	215	220	0	0.00	37,700	-
[6662]	26/03/24	220	221	219	220	0	0.00	39,300	-
[6662]	26/03/23	223	223	217	220	-1	-0.45	52,100	-
[6662]	26/03/19	216	221	216	221	+2	+0.91	37,200	-
[6662]	26/03/18	216	220	216	219	+3	+1.39	23,500	-
[6662]	26/03/17	218	219	216	216	-1	-0.46	4,100	-
[6662]	26/03/16	220	220	213	217	-2	-0.91	22,600	-
[6662]	26/03/13	216	220	216	219	+2	+0.92	32,700	-
[6662]	26/03/12	216	220	213	217	+2	+0.93	35,600	-
[6662]	26/03/11	225	226	203	215	-7	-3.15	429,800	-
[6662]	26/03/10	228	228	221	222	-2	-0.89	16,500	-
[6662]	26/03/09	225	229	222	224	-7	-3.03	8,400	-
[6662]	26/03/06	225	232	225	231	+4	+1.76	34,500	-
[6662]	26/03/05	228	228	224	227	+2	+0.89	38,100	-
[6662]	26/03/04	228	228	225	225	-6	-2.60	33,000	-
[6662]	26/03/03	233	233	229	231	-2	-0.86	12,900	-
[6662]	26/03/02	231	233	230	233	+2	+0.87	13,000	-
[6662]	26/02/27	238	241	229	231	-6	-2.53	48,500	-
[6662]	26/02/26	238	238	236	237	0	0.00	2,800	-
[6662]	26/02/25	238	238	235	237	-1	-0.42	5,900	-
[6662]	26/02/24	235	239	235	238	+2	+0.85	7,800	-
[6662]	26/02/20	237	237	234	236	0	0.00	11,800	-
[6662]	26/02/19	237	237	235	236	+1	+0.43	4,700	-
[6662]	26/02/18	233	236	233	235	+2	+0.86	5,100	-
[6662]	26/02/17	231	234	231	233	0	0.00	10,800	-
[6662]	26/02/16	236	236	233	233	-1	-0.43	8,200	-
[6662]	26/02/13	237	237	234	234	-5	-2.09	37,500	-
[6662]	26/02/12	234	239	234	239	+5	+2.14	29,900	-
[6662]	26/02/10	237	237	230	234	-3	-1.27	72,800	-
[6662]	26/02/09	240	240	220	237	-14	-5.58	218,100	-
[6662]	26/02/06	257	265	251	251	-4	-1.57	65,700	-
[6662]	26/02/05	252	255	252	255	+5	+2.00	5,400	-
[6662]	26/02/04	247	255	247	250	+3	+1.21	21,700	-
[6662]	26/02/03	247	250	247	247	0	0.00	7,700	-
[6662]	26/02/02	243	251	243	247	+4	+1.65	10,900	-
[6662]	26/01/30	245	245	242	243	-2	-0.82	4,300	-
[6662]	26/01/29	245	245	244	245	0	0.00	1,200	-
[6662]	26/01/28	245	247	245	245	-2	-0.81	6,100	-
[6662]	26/01/27	245	247	245	247	0	0.00	36,700	-
[6662]	26/01/26	255	255	245	247	-8	-3.14	59,500	-
[6662]	26/01/23	254	255	251	255	+2	+0.79	4,200	-
[6662]	26/01/22	252	254	252	253	+2	+0.80	1,600	-
[6662]	26/01/21	251	252	251	251	-4	-1.57	33,900	-
[6662]	26/01/20	256	256	253	255	-2	-0.78	14,900	-
[6662]	26/01/19	258	258	255	257	-1	-0.39	2,800	-
[6662]	26/01/16	252	258	251	258	+6	+2.38	18,600	-
[6662]	26/01/15	256	257	249	252	-4	-1.56	55,500	-
[6662]	26/01/14	257	257	256	256	-1	-0.39	1,800	-
[6662]	26/01/13	260	260	255	257	-4	-1.53	9,000	-
[6662]	26/01/09	261	261	259	261	+1	+0.38	1,700	-
[6662]	26/01/08	259	261	259	260	+1	+0.39	1,500	-
[6662]	26/01/07	260	260	258	259	-1	-0.38	32,500	-
[6662]	26/01/06	258	265	258	260	+2	+0.78	8,100	-
[6662]	26/01/05	260	264	258	258	-1	-0.39	10,500	-
[6662]	25/12/30	261	261	258	259	+4	+1.57	4,200	-
[6662]	25/12/29	254	255	249	255	+1	+0.39	2,200	-
[6662]	25/12/26	254	254	251	254	+1	+0.40	12,800	-
[6662]	25/12/25	254	254	249	253	-1	-0.39	20,900	-
[6662]	25/12/24	257	257	254	254	-2	-0.78	42,400	-
[6662]	25/12/23	252	258	252	256	+2	+0.79	32,400	-
[6662]	25/12/22	254	254	251	254	+2	+0.79	8,300	-
[6662]	25/12/19	255	255	251	252	-1	-0.40	38,700	-
[6662]	25/12/18	254	254	253	253	-1	-0.39	200	-
[6662]	25/12/17	252	254	250	254	+1	+0.40	33,600	-
[6662]	25/12/16	258	258	250	253	-5	-1.94	17,900	-
[6662]	25/12/15	261	263	252	258	-4	-1.53	50,400	-
[6662]	25/12/12	260	267	257	262	+2	+0.77	27,700	-
[6662]	25/12/11	261	263	259	260	-2	-0.76	2,000	-
[6662]	25/12/10	263	263	260	262	-3	-1.13	8,000	-
[6662]	25/12/09	267	267	265	265	-4	-1.49	700	-
[6662]	25/12/08	268	270	267	269	+2	+0.75	4,500	-
[6662]	25/12/05	263	267	261	267	+1	+0.38	5,100	-
[6662]	25/12/04	263	268	263	266	0	0.00	7,200	-
[6662]	25/12/03	269	271	266	266	-8	-2.92	5,900	-
[6662]	25/12/02	275	275	266	274	-1	-0.36	8,200	-
[6662]	25/12/01	279	279	275	275	-4	-1.43	2,700	-
[6662]	25/11/28	275	281	275	279	+2	+0.72	13,600	-
[6662]	25/11/27	268	280	268	277	+8	+2.97	33,300	-
[6662]	25/11/26	268	270	267	269	+3	+1.13	8,900	-
[6662]	25/11/25	261	266	261	266	+6	+2.31	17,600	-
[6662]	25/11/21	257	262	257	260	-3	-1.14	4,000	-
[6662]	25/11/20	261	263	261	263	+4	+1.54	5,600	-
[6662]	25/11/19	255	260	255	259	-2	-0.77	6,800	-
[6662]	25/11/18	264	264	258	261	-5	-1.88	31,100	-
[6662]	25/11/17	268	268	263	266	-3	-1.12	18,000	-
[6662]	25/11/14	258	270	255	269	+11	+4.26	38,400	-
[6662]	25/11/13	257	271	257	258	+1	+0.39	68,500	-
[6662]	25/11/12	251	259	250	257	+3	+1.18	26,000	-
[6662]	25/11/11	256	261	248	254	-4	-1.55	86,300	-
[6662]	25/11/10	259	300	250	258	+15	+6.17	595,500	-
[6662]	25/11/07	246	246	242	243	-1	-0.41	23,000	-
[6662]	25/11/06	247	247	242	244	+1	+0.41	7,100	-
[6662]	25/11/05	246	247	237	243	-3	-1.22	22,400	-
[6662]	25/11/04	245	246	243	246	0	0.00	2,700	-
[6662]	25/10/31	245	246	244	246	+1	+0.41	2,100	-
[6662]	25/10/30	245	247	244	245	0	0.00	6,700	-
[6662]	25/10/29	245	246	245	245	-1	-0.41	1,900	-
[6662]	25/10/28	247	247	245	246	-1	-0.40	4,300	-
[6662]	25/10/27	249	249	247	247	-2	-0.80	3,600	-
[6662]	25/10/24	247	250	247	249	0	0.00	1,100	-
[6662]	25/10/23	248	249	246	249	0	0.00	2,000	-
[6662]	25/10/22	250	250	245	249	-1	-0.40	7,700	-
[6662]	25/10/21	249	250	249	250	+1	+0.40	6,800	-
[6662]	25/10/20	249	250	248	249	0	0.00	3,200	-
[6662]	25/10/17	247	250	246	249	-1	-0.40	9,000	-
[6662]	25/10/16	250	250	248	250	-1	-0.40	4,200	-
[6662]	25/10/15	248	252	248	251	+1	+0.40	8,200	-
[6662]	25/10/14	247	252	243	250	0	0.00	19,200	-
[6662]	25/10/10	245	251	245	250	+3	+1.21	7,000	-
[6662]	25/10/09	244	247	240	247	+3	+1.23	16,300	-
[6662]	25/10/08	244	247	244	244	-2	-0.81	7,000	-
[6662]	25/10/07	245	248	243	246	0	0.00	7,200	-
[6662]	25/10/06	245	250	241	246	0	0.00	14,200	-
[6662]	25/10/03	248	252	235	246	-2	-0.81	18,500	-
[6662]	25/10/02	249	250	246	248	-3	-1.20	4,800	-
[6662]	25/10/01	248	251	244	251	+4	+1.62	11,100	-
[6662]	25/09/30	244	249	244	247	+2	+0.82	5,700	-
[6662]	25/09/29	247	250	242	245	-3	-1.21	5,300	-
[6662]	25/09/26	243	248	243	248	-1	-0.40	9,100	-
[6662]	25/09/25	250	250	246	249	-1	-0.40	3,500	-
[6662]	25/09/24	251	251	247	250	0	0.00	11,100	-
[6662]	25/09/22	252	254	250	250	-2	-0.79	3,800	-
[6662]	25/09/19	250	252	250	252	+1	+0.40	6,200	-
[6662]	25/09/18	251	252	248	251	-2	-0.79	11,400	-
[6662]	25/09/17	250	254	250	253	+2	+0.80	10,400	-
[6662]	25/09/16	251	254	250	251	+1	+0.40	13,000	-
[6662]	25/09/12	253	253	250	250	-2	-0.79	8,300	-
[6662]	25/09/11	252	253	251	252	-2	-0.79	3,700	-
[6662]	25/09/10	251	254	251	254	+2	+0.79	5,300	-
[6662]	25/09/09	255	273	251	252	-2	-0.79	56,500	-
[6662]	25/09/08	248	254	248	254	+6	+2.42	5,300	-
[6662]	25/09/05	246	251	244	248	-6	-2.36	43,000	-