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
[6663]	26/10/29	305	306	300	300	-7.0	-2.28	32,800	1,816,851,840
[6663]	26/10/28	309	310	304	307	-2.0	-0.65	34,300	1,859,245,056
[6663]	26/10/27	311	318	304	309	-18.0	-5.50	170,500	1,871,357,440
[6663]	26/10/26	309	336	309	327	+16.0	+5.14	171,200	1,980,368,512
[6663]	26/10/23	318	318	307	311	-4.0	-1.27	17,300	1,883,469,824
[6663]	26/10/22	317	319	311	315	-2.0	-0.63	15,300	1,907,694,464
[6663]	26/10/21	319	319	314	317	0	+0.00	16,900	1,919,806,848
[6663]	26/10/20	314	319	311	317	+3.0	+0.96	21,400	1,919,806,848
[6663]	26/10/19	315	315	310	314	0	+0.00	9,300	1,901,638,272
[6663]	26/10/16	308	315	306	314	+2.0	+0.64	29,300	1,901,638,272
[6663]	26/10/15	308	312	304	312	+3.0	+0.97	43,700	1,889,526,016
[6663]	26/10/14	311	313	309	309	-2.0	-0.64	9,200	1,871,357,440
[6663]	26/10/13	309	314	308	311	+2.0	+0.65	24,900	1,883,469,824
[6663]	26/10/09	313	313	308	309	-9.0	-2.83	36,600	1,871,357,440
[6663]	26/10/08	305	349	302	318	+12.0	+3.92	418,100	1,925,863,040
[6663]	26/10/07	310	310	306	306	-3.0	-0.97	8,700	1,853,188,992
[6663]	26/10/06	305	312	305	309	+3.0	+0.98	17,300	1,871,357,440
[6663]	26/10/05	311	311	305	306	-1.0	-0.33	8,000	1,853,188,992
[6663]	26/10/02	306	307	305	307	0	+0.00	6,000	1,859,245,056
[6663]	26/10/01	310	310	306	307	-1.0	-0.32	7,500	1,859,245,056
[6663]	26/09/30	308	309	306	308	-1.0	-0.32	5,600	1,865,301,248
[6663]	26/09/29	310	310	305	309	-3.0	-0.96	19,300	1,871,357,440
[6663]	26/09/28	305	312	304	312	+8.0	+2.63	22,800	1,889,526,016
[6663]	26/09/25	311	311	304	304	-2.0	-0.65	8,200	1,841,076,608
[6663]	26/09/24	308	309	305	306	0	+0.00	23,100	1,853,188,992
[6663]	26/09/18	305	308	305	306	+1.0	+0.33	8,600	1,853,188,992
[6663]	26/09/17	306	309	305	305	0	+0.00	12,300	1,847,132,800
[6663]	26/09/16	307	308	305	305	0	+0.00	4,300	1,847,132,800
[6663]	26/09/15	305	307	304	305	-1.0	-0.33	12,700	1,847,132,800
[6663]	26/09/14	305	307	304	306	+1.0	+0.33	17,900	1,853,188,992
[6663]	26/09/11	305	305	300	305	-3.0	-0.97	22,100	1,847,132,800
[6663]	26/09/10	310	311	303	308	-2.0	-0.65	22,000	1,865,301,248
[6663]	26/09/09	310	315	310	310	-2.0	-0.64	11,700	1,877,413,632
[6663]	26/09/08	315	316	310	312	-3.0	-0.95	10,000	1,889,526,016
[6663]	26/09/07	312	315	308	315	+3.0	+0.96	13,900	1,907,694,464
[6663]	26/09/04	310	314	310	312	+2.0	+0.65	12,500	1,889,526,016
[6663]	26/09/03	311	312	306	310	-1.0	-0.32	10,000	1,877,413,632
[6663]	26/09/02	315	315	305	311	-7.0	-2.20	32,000	1,883,469,824
[6663]	26/09/01	322	323	316	318	-4.0	-1.24	24,900	1,925,863,040
[6663]	26/08/31	315	324	310	322	+7.0	+2.22	31,300	1,950,087,680
[6663]	26/08/28	317	318	314	315	-2.0	-0.63	10,600	1,907,694,464
[6663]	26/08/27	316	319	314	317	+1.0	+0.32	8,800	1,919,806,848
[6663]	26/08/26	317	317	314	316	-2.0	-0.63	5,000	1,913,750,656
[6663]	26/08/25	306	319	306	318	+12.0	+3.92	27,100	1,925,863,040
[6663]	26/08/24	305	311	304	306	+1.0	+0.33	23,700	1,853,188,992
[6663]	26/08/21	303	306	303	305	0	+0.00	10,900	1,847,132,800
[6663]	26/08/20	303	309	303	305	+2.0	+0.66	8,200	1,847,132,800
[6663]	26/08/19	312	312	303	303	-9.0	-2.88	18,800	1,835,020,416
[6663]	26/08/18	317	323	310	312	-7.0	-2.19	32,800	1,889,526,016
[6663]	26/08/17	306	335	300	319	+15.0	+4.93	133,700	1,931,919,232
[6663]	26/08/14	310	311	304	304	-1.0	-0.33	26,200	1,841,076,608
[6663]	26/08/13	296	314	295	305	+9.0	+3.04	79,500	1,847,132,800
[6663]	26/08/12	294	297	294	296	+1.0	+0.34	12,900	1,792,627,200
[6663]	26/08/10	297	297	295	295	-1.0	-0.34	11,700	1,765,921,024
[6663]	26/08/07	293	296	290	296	+1.0	+0.34	17,900	1,771,907,200
[6663]	26/08/06	296	297	295	295	-6.0	-1.99	8,600	1,765,921,024
[6663]	26/08/05	293	302	293	301	+9.0	+3.08	54,600	1,801,838,080
[6663]	26/08/04	289	293	289	292	+4.0	+1.39	19,900	1,747,962,496
[6663]	26/08/03	297	297	287	288	-7.0	-2.37	33,700	1,724,017,792
[6663]	26/07/31	294	297	290	295	+3.0	+1.03	39,100	1,765,921,024
[6663]	26/07/30	294	296	286	292	-1.0	-0.34	69,500	1,747,962,496
[6663]	26/07/29	295	295	290	293	-3.0	-1.01	29,200	1,753,948,672
[6663]	26/07/28	301	301	292	296	-6.0	-1.99	66,100	1,771,907,200
[6663]	26/07/27	300	305	300	302	+3.0	+1.00	18,300	1,807,824,256
[6663]	26/07/24	299	301	298	299	-4.0	-1.32	15,500	1,789,865,728
[6663]	26/07/23	300	303	300	303	+1.0	+0.33	11,200	1,813,810,432
[6663]	26/07/22	301	304	299	302	+1.0	+0.33	13,000	1,807,824,256
[6663]	26/07/21	301	304	295	301	+2.0	+0.67	40,400	1,801,838,080
[6663]	26/07/17	305	315	295	299	-9	-2.92	117,100	-
[6663]	26/07/16	315	315	306	308	-7	-2.22	35,100	-
[6663]	26/07/15	310	320	309	315	+5	+1.61	47,300	-
[6663]	26/07/14	306	310	305	310	+2	+0.65	24,900	-
[6663]	26/07/13	314	318	305	308	-1	-0.32	42,400	-
[6663]	26/07/10	306	313	306	309	+4	+1.31	22,700	-
[6663]	26/07/09	302	307	302	305	+3	+0.99	21,200	-
[6663]	26/07/08	308	308	301	302	-6	-1.95	49,100	-
[6663]	26/07/07	315	316	307	308	-7	-2.22	49,600	-
[6663]	26/07/06	320	322	312	315	-2	-0.63	36,500	-
[6663]	26/07/03	309	317	305	317	+4	+1.28	76,500	-
[6663]	26/07/02	325	325	310	313	-14	-4.28	174,700	-
[6663]	26/07/01	322	361	317	327	+16	+5.14	824,500	-
[6663]	26/06/30	319	328	306	311	+5	+1.63	65,300	-
[6663]	26/06/29	314	316	305	306	-6	-1.92	42,000	-
[6663]	26/06/26	329	329	311	312	-18	-5.45	37,200	-
[6663]	26/06/25	318	331	316	330	+11	+3.45	26,700	-
[6663]	26/06/24	331	338	316	319	-14	-4.20	64,800	-
[6663]	26/06/23	352	353	333	333	-19	-5.40	56,100	-
[6663]	26/06/22	348	367	347	352	+8	+2.33	111,000	-
[6663]	26/06/19	341	352	328	344	+1	+0.29	127,200	-
[6663]	26/06/18	333	352	323	343	+22	+6.85	148,200	-
[6663]	26/06/17	309	343	309	321	+9	+2.88	236,600	-
[6663]	26/06/16	319	319	310	312	-3	-0.95	68,200	-
[6663]	26/06/15	320	320	311	315	+10	+3.28	33,200	-
[6663]	26/06/12	314	314	301	305	+1	+0.33	37,300	-
[6663]	26/06/11	310	315	296	304	-20	-6.17	156,200	-
[6663]	26/06/10	326	327	314	324	-8	-2.41	64,900	-
[6663]	26/06/09	333	340	328	332	+4	+1.22	71,300	-
[6663]	26/06/08	331	337	320	328	-25	-7.08	102,300	-
[6663]	26/06/05	348	356	342	353	-1	-0.28	67,200	-
[6663]	26/06/04	338	362	330	354	+11	+3.21	152,500	-
[6663]	26/06/03	355	363	341	343	-4	-1.15	160,800	-
[6663]	26/06/02	363	379	331	347	-48	-12.15	549,100	-
[6663]	26/06/01	347	420	341	395	+52	+15.16	1,566,000	-
[6663]	26/05/29	336	349	333	343	+5	+1.48	110,400	-
[6663]	26/05/28	341	354	331	338	-3	-0.88	126,700	-
[6663]	26/05/27	378	390	337	341	-31	-8.33	277,300	-
[6663]	26/05/26	380	384	357	372	-14	-3.63	370,200	-
[6663]	26/05/25	325	389	322	386	+61	+18.77	931,300	-
[6663]	26/05/22	303	344	303	325	+23.0	+7.62	276,500	-
[6663]	26/05/21	291	303	291	302	+13.0	+4.50	37,000	-
[6663]	26/05/20	302	302	286	289	-11.0	-3.67	76,200	-
[6663]	26/05/19	293	300	293	300	+8.0	+2.74	26,500	-
[6663]	26/05/18	300	302	291	292	-1.0	-0.34	33,500	-
[6663]	26/05/15	300	302	290	293	-4.0	-1.35	46,600	-
[6663]	26/05/14	305	308	296	297	-10.0	-3.26	33,000	-
[6663]	26/05/13	305	310	303	307	+1.0	+0.33	31,600	-
[6663]	26/05/12	306	314	304	306	0	+0.00	47,700	-
[6663]	26/05/11	314	314	306	306	0	+0.00	25,300	-
[6663]	26/05/08	309	311	304	306	-1.0	-0.33	25,400	-
[6663]	26/05/07	312	312	306	307	+5.0	+1.66	44,100	-
[6663]	26/05/01	306	306	301	302	-1.0	-0.33	28,400	-
[6663]	26/04/30	309	311	302	303	-5.0	-1.62	58,100	-
[6663]	26/04/28	322	324	301	308	-15.0	-4.64	232,000	-
[6663]	26/04/27	348	348	315	323	-28	-7.98	271,700	-
[6663]	26/04/24	356	363	346	351	+3	+0.86	187,700	-
[6663]	26/04/23	353	356	342	348	-5	-1.42	69,300	-
[6663]	26/04/22	347	360	343	353	+6	+1.73	94,500	-
[6663]	26/04/21	352	353	346	347	-6	-1.70	88,300	-
[6663]	26/04/20	337	368	335	353	+17	+5.06	195,000	-
[6663]	26/04/17	343	343	332	336	-6	-1.75	70,300	-
[6663]	26/04/16	333	343	333	342	+6	+1.79	56,100	-
[6663]	26/04/15	339	343	332	336	-2	-0.59	54,000	-
[6663]	26/04/14	331	346	331	338	+8	+2.42	131,500	-
[6663]	26/04/13	333	336	328	330	-3	-0.90	48,000	-
[6663]	26/04/10	334	341	332	333	0	0.00	36,200	-
[6663]	26/04/09	344	346	331	333	-12	-3.48	86,500	-
[6663]	26/04/08	330	350	327	345	+23	+7.14	172,700	-
[6663]	26/04/07	337	341	320	322	-7	-2.13	226,400	-
[6663]	26/04/06	318	340	317	329	+14	+4.44	124,600	-
[6663]	26/04/03	315	321	311	315	+2	+0.64	24,800	-
[6663]	26/04/02	321	326	313	313	-4	-1.26	66,800	-
[6663]	26/04/01	306	318	304	317	+15	+4.97	70,900	-
[6663]	26/03/31	304	308	297	302	-2	-0.66	72,500	-
[6663]	26/03/30	301	309	297	304	-13	-4.10	66,600	-
[6663]	26/03/27	323	323	313	317	-7	-2.16	48,400	-
[6663]	26/03/26	330	346	323	324	+2	+0.62	215,000	-
[6663]	26/03/25	309	324	309	322	+13	+4.21	37,300	-
[6663]	26/03/24	304	309	300	309	+18	+6.19	98,500	-
[6663]	26/03/23	302	302	290	291	-19	-6.13	168,900	-
[6663]	26/03/19	337	337	308	310	-30	-8.82	110,400	-
[6663]	26/03/18	330	340	328	340	+16	+4.94	70,000	-
[6663]	26/03/17	333	337	323	324	-10	-2.99	61,100	-
[6663]	26/03/16	330	335	326	334	+9	+2.77	60,400	-
[6663]	26/03/13	329	329	323	325	-6	-1.81	66,200	-
[6663]	26/03/12	338	339	331	331	-11	-3.22	46,600	-
[6663]	26/03/11	344	354	342	342	-4	-1.16	106,900	-
[6663]	26/03/10	333	347	333	346	+19	+5.81	94,900	-
[6663]	26/03/09	327	329	319	327	-20	-5.76	197,300	-
[6663]	26/03/06	350	360	343	347	-5	-1.42	146,500	-
[6663]	26/03/05	335	367	335	352	+32	+10.00	425,600	-
[6663]	26/03/04	334	342	307	320	-26	-7.51	374,200	-
[6663]	26/03/03	369	374	345	346	-28	-7.49	254,100	-
[6663]	26/03/02	371	379	360	374	-5	-1.32	303,100	-
[6663]	26/02/27	380	383	368	379	+10	+2.71	279,100	-
[6663]	26/02/26	381	381	358	369	-12	-3.15	358,900	-
[6663]	26/02/25	382	403	363	381	-13	-3.30	1,051,300	-
[6663]	26/02/24	350	422	336	394	+52	+15.20	3,370,600	-
[6663]	26/02/20	378	379	339	342	-56	-14.07	543,400	-
[6663]	26/02/19	432	432	391	398	-42	-9.55	534,200	-
[6663]	26/02/18	399	463	394	440	+54	+13.99	2,140,900	-
[6663]	26/02/17	350	406	347	386	+36	+10.29	1,129,600	-
[6663]	26/02/16	333	357	330	350	+18	+5.42	212,400	-
[6663]	26/02/13	344	345	325	332	-16	-4.60	245,200	-
[6663]	26/02/12	352	359	342	348	+7	+2.05	226,600	-
[6663]	26/02/10	340	366	339	341	-3	-0.87	482,900	-
[6663]	26/02/09	354	359	331	344	+6	+1.78	493,300	-
[6663]	26/02/06	340	351	319	338	-2	-0.59	514,200	-
[6663]	26/02/05	351	372	328	340	-26	-7.10	1,091,900	-
[6663]	26/02/04	323	390	309	366	+44	+13.66	3,250,600	-
[6663]	26/02/03	285	359	277	322	+38	+13.38	3,368,000	-
[6663]	26/02/02	280	290	280	284	-27	-8.68	344,800	-
[6663]	26/01/30	311	324	299	311	+24	+8.36	1,227,000	-
[6663]	26/01/29	289	289	280	287	-3	-1.03	96,200	-
[6663]	26/01/28	295	295	282	290	-5	-1.69	82,800	-
[6663]	26/01/27	306	306	290	295	-1	-0.34	99,400	-
[6663]	26/01/26	310	318	293	296	0	0.00	417,300	-
[6663]	26/01/23	292	298	285	296	+9	+3.14	106,100	-
[6663]	26/01/22	295	295	287	287	-4	-1.37	56,200	-
[6663]	26/01/21	282	295	279	291	+4	+1.39	80,300	-
[6663]	26/01/20	293	298	287	287	-10	-3.37	93,100	-
[6663]	26/01/19	294	308	281	297	-3	-1.00	421,500	-
[6663]	26/01/16	265	307	264	300	+37	+14.07	1,118,300	-
[6663]	26/01/15	259	265	258	263	+2	+0.77	60,000	-
[6663]	26/01/14	264	264	259	261	-3	-1.14	31,800	-
[6663]	26/01/13	271	271	260	264	-2	-0.75	33,100	-
[6663]	26/01/09	266	272	263	266	-5	-1.85	73,700	-
[6663]	26/01/08	270	277	264	271	+5	+1.88	92,200	-
[6663]	26/01/07	275	281	265	266	-4	-1.48	114,400	-
[6663]	26/01/06	258	273	257	270	+14	+5.47	150,700	-
[6663]	26/01/05	245	258	244	256	+16	+6.67	154,100	-
[6663]	25/12/30	243	244	240	240	-1	-0.41	30,100	-
[6663]	25/12/29	242	242	241	241	-1	-0.41	30,400	-
[6663]	25/12/26	244	244	242	242	-1	-0.41	41,800	-
[6663]	25/12/25	242	245	242	243	+1	+0.41	40,600	-
[6663]	25/12/24	244	245	242	242	-2	-0.82	41,300	-
[6663]	25/12/23	245	247	244	244	0	0.00	31,900	-
[6663]	25/12/22	250	250	243	244	0	0.00	45,100	-
[6663]	25/12/19	245	247	243	244	-1	-0.41	62,800	-
[6663]	25/12/18	251	251	243	245	-6	-2.39	68,500	-
[6663]	25/12/17	256	256	251	251	-3	-1.18	27,900	-
[6663]	25/12/16	253	254	253	254	-1	-0.39	30,500	-
[6663]	25/12/15	254	256	252	255	0	0.00	19,500	-
[6663]	25/12/12	255	258	252	255	+3	+1.19	31,100	-
[6663]	25/12/11	254	258	252	252	-2	-0.79	31,100	-
[6663]	25/12/10	255	264	252	254	-1	-0.39	118,900	-
[6663]	25/12/09	255	257	254	255	-1	-0.39	10,600	-
[6663]	25/12/08	256	257	253	256	-1	-0.39	23,000	-
[6663]	25/12/05	258	258	255	257	0	0.00	11,800	-
[6663]	25/12/04	254	257	252	257	+4	+1.58	36,400	-
[6663]	25/12/03	258	259	251	253	-5	-1.94	41,100	-
[6663]	25/12/02	256	261	256	258	+2	+0.78	26,200	-
[6663]	25/12/01	258	258	255	256	-2	-0.78	20,700	-
[6663]	25/11/28	253	258	253	258	+3	+1.18	16,000	-
[6663]	25/11/27	254	256	253	255	+1	+0.39	13,800	-
[6663]	25/11/26	252	254	250	254	+2	+0.79	15,600	-
[6663]	25/11/25	250	252	250	252	+1	+0.40	17,800	-
[6663]	25/11/21	250	253	247	251	+1	+0.40	30,600	-
[6663]	25/11/20	251	260	248	250	0	0.00	155,700	-
[6663]	25/11/19	252	253	250	250	-3	-1.19	50,000	-
[6663]	25/11/18	258	259	253	253	-7	-2.69	98,600	-
[6663]	25/11/17	259	261	259	260	+1	+0.39	25,200	-
[6663]	25/11/14	260	261	259	259	-2	-0.77	52,700	-
[6663]	25/11/13	260	265	260	261	+1	+0.38	92,500	-
[6663]	25/11/12	259	261	259	260	+2	+0.78	58,900	-
[6663]	25/11/11	259	261	257	258	-7	-2.64	254,300	-
[6663]	25/11/10	262	268	259	265	+1	+0.38	108,700	-
[6663]	25/11/07	268	268	264	264	-7	-2.58	60,800	-
[6663]	25/11/06	271	274	270	271	+1	+0.37	24,200	-
[6663]	25/11/05	277	277	268	270	-7	-2.53	76,800	-
[6663]	25/11/04	279	282	274	277	0	0.00	64,600	-
[6663]	25/10/31	277	301	276	277	0	0.00	481,300	-
[6663]	25/10/30	275	279	273	277	0	0.00	27,300	-
[6663]	25/10/29	283	283	275	277	-4	-1.42	67,300	-
[6663]	25/10/28	287	288	280	281	-8	-2.77	50,300	-
[6663]	25/10/27	287	294	285	289	-4	-1.37	94,200	-
[6663]	25/10/24	293	296	285	293	+4	+1.38	58,400	-
[6663]	25/10/23	288	294	284	289	+1	+0.35	44,300	-
[6663]	25/10/22	292	294	283	288	-3	-1.03	71,200	-
[6663]	25/10/21	290	293	288	291	0	0.00	42,300	-
[6663]	25/10/20	290	292	287	291	+5	+1.75	36,200	-
[6663]	25/10/17	295	295	286	286	-8	-2.72	37,700	-
[6663]	25/10/16	295	297	291	294	-1	-0.34	33,400	-
[6663]	25/10/15	288	303	288	295	+8	+2.79	114,600	-
[6663]	25/10/14	285	297	279	287	-13	-4.33	124,400	-
[6663]	25/10/10	292	301	286	300	+10	+3.45	161,300	-
[6663]	25/10/09	290	303	287	290	-5	-1.69	193,500	-
[6663]	25/10/08	310	312	285	295	-12	-3.91	652,500	-
[6663]	25/10/07	274	329	274	307	+35	+12.87	3,352,000	-
[6663]	25/10/06	281	326	268	272	-9	-3.20	1,733,700	-
[6663]	25/10/03	281	281	278	281	-2	-0.71	12,700	-
[6663]	25/10/02	282	283	281	283	+1	+0.35	4,700	-
[6663]	25/10/01	290	290	281	282	-7	-2.42	13,900	-
[6663]	25/09/30	290	292	286	289	-1	-0.34	3,500	-
[6663]	25/09/29	293	293	287	290	-1	-0.34	3,500	-
[6663]	25/09/26	287	291	287	291	+1	+0.34	7,500	-
[6663]	25/09/25	290	291	282	290	0	0.00	42,400	-
[6663]	25/09/24	291	306	288	290	+3	+1.05	45,200	-
[6663]	25/09/22	288	290	281	287	+2	+0.70	15,500	-
[6663]	25/09/19	284	290	284	285	0	0.00	11,400	-
[6663]	25/09/18	286	307	285	285	-3	-1.04	70,200	-
[6663]	25/09/17	286	288	285	288	+3	+1.05	6,400	-
[6663]	25/09/16	287	288	278	285	0	0.00	8,600	-
[6663]	25/09/12	284	286	284	285	+2	+0.71	5,800	-
[6663]	25/09/11	281	283	277	283	+2	+0.71	7,100	-
[6663]	25/09/10	281	281	279	281	+1	+0.36	7,500	-
[6663]	25/09/09	287	288	280	280	-7	-2.44	18,800	-
[6663]	25/09/08	293	293	287	287	-3	-1.03	2,800	-
[6663]	25/09/05	289	290	288	290	0	0.00	8,400	-