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
[6029]	26/10/29	185	186	182	183	-2.0	-1.08	36,600	1,915,412,352
[6029]	26/10/28	184	185	184	185	0	+0.00	5,300	1,936,345,728
[6029]	26/10/27	185	186	184	185	+1.0	+0.54	8,200	1,936,345,728
[6029]	26/10/26	184	188	184	184	-1.0	-0.54	4,200	1,925,879,040
[6029]	26/10/23	185	187	183	185	0	+0.00	11,300	1,936,345,728
[6029]	26/10/22	184	187	183	185	+2.0	+1.09	15,000	1,936,345,728
[6029]	26/10/21	188	189	183	183	-4.0	-2.14	29,400	1,915,412,352
[6029]	26/10/20	185	188	185	187	0	+0.00	23,500	1,957,279,232
[6029]	26/10/19	186	191	184	187	0	+0.00	18,200	1,957,279,232
[6029]	26/10/16	188	189	184	187	0	+0.00	21,700	1,957,279,232
[6029]	26/10/15	190	190	182	187	-4.0	-2.09	56,600	1,957,279,232
[6029]	26/10/14	191	192	189	191	+1.0	+0.53	29,300	1,999,146,240
[6029]	26/10/13	192	192	189	190	-2.0	-1.04	17,500	1,988,679,424
[6029]	26/10/09	189	194	189	192	+3.0	+1.59	19,100	2,009,612,928
[6029]	26/10/08	188	194	188	189	+1.0	+0.53	25,700	1,978,212,736
[6029]	26/10/07	190	191	188	188	-2.0	-1.05	30,400	1,967,746,048
[6029]	26/10/06	191	191	189	190	0	+0.00	24,100	1,988,679,424
[6029]	26/10/05	189	192	189	190	+2.0	+1.06	32,600	1,988,679,424
[6029]	26/10/02	190	190	186	188	-3.0	-1.57	15,200	1,967,746,048
[6029]	26/10/01	191	194	190	191	0	+0.00	40,000	1,999,146,240
[6029]	26/09/30	190	193	190	191	0	+0.00	16,400	1,999,146,240
[6029]	26/09/29	192	192	189	191	0	+0.00	19,100	1,999,146,240
[6029]	26/09/28	192	192	189	191	0	+0.00	34,800	1,999,146,240
[6029]	26/09/25	189	191	189	191	+3.0	+1.60	22,100	1,999,146,240
[6029]	26/09/24	188	188	185	188	-1.0	-0.53	25,800	1,967,746,048
[6029]	26/09/18	192	195	187	189	-3.0	-1.56	39,800	1,978,212,736
[6029]	26/09/17	191	196	191	192	+1.0	+0.52	31,200	2,009,612,928
[6029]	26/09/16	192	200	191	191	0	+0.00	89,800	1,999,146,240
[6029]	26/09/15	191	197	187	191	+5.0	+2.69	49,000	1,999,146,240
[6029]	26/09/14	190	190	186	186	-1.0	-0.53	27,400	1,946,812,544
[6029]	26/09/11	185	188	184	187	+1.0	+0.54	28,200	1,957,279,232
[6029]	26/09/10	186	187	184	186	+1.0	+0.54	10,500	1,946,812,544
[6029]	26/09/09	186	188	184	185	-1.0	-0.54	15,000	1,936,345,728
[6029]	26/09/08	185	186	185	186	+2.0	+1.09	2,600	1,946,812,544
[6029]	26/09/07	188	188	184	184	-1.0	-0.54	11,500	1,925,879,040
[6029]	26/09/04	185	187	185	185	0	+0.00	2,900	1,936,345,728
[6029]	26/09/03	185	188	184	185	0	+0.00	14,200	1,936,345,728
[6029]	26/09/02	185	186	184	185	0	+0.00	25,100	1,936,345,728
[6029]	26/09/01	188	188	184	185	-1.0	-0.54	21,400	1,936,345,728
[6029]	26/08/31	189	189	184	186	0	+0.00	17,900	1,946,812,544
[6029]	26/08/28	190	190	186	186	-4.0	-2.11	6,700	1,946,812,544
[6029]	26/08/27	187	193	186	190	+8.0	+4.40	32,300	1,988,679,424
[6029]	26/08/26	186	187	180	182	-4.0	-2.15	45,200	1,904,945,536
[6029]	26/08/25	187	187	186	186	0	+0.00	11,300	1,946,812,544
[6029]	26/08/24	190	190	185	186	-3.0	-1.59	29,900	1,946,812,544
[6029]	26/08/21	192	192	189	189	-3.0	-1.56	7,200	1,978,212,736
[6029]	26/08/20	189	194	189	192	+3.0	+1.59	22,200	2,009,612,928
[6029]	26/08/19	189	189	187	189	0	+0.00	9,600	1,978,212,736
[6029]	26/08/18	188	189	188	189	+2.0	+1.07	7,500	1,978,212,736
[6029]	26/08/17	190	191	185	187	-4.0	-2.09	43,800	1,919,879,296
[6029]	26/08/14	193	194	191	191	-2.0	-1.04	13,300	1,960,946,176
[6029]	26/08/13	195	195	193	193	-2.0	-1.03	6,600	1,981,479,680
[6029]	26/08/12	194	196	194	195	0	+0.00	15,400	2,002,013,184
[6029]	26/08/10	197	198	194	195	+1.0	+0.52	23,200	2,002,013,184
[6029]	26/08/07	196	222	194	194	-2.0	-1.02	279,300	1,991,746,432
[6029]	26/08/06	199	199	194	196	-2.0	-1.01	19,800	2,012,279,808
[6029]	26/08/05	195	199	195	198	+4.0	+2.06	15,600	2,032,813,312
[6029]	26/08/04	196	196	192	194	-2.0	-1.02	7,000	1,991,746,432
[6029]	26/08/03	194	198	193	196	+2.0	+1.03	31,000	2,012,279,808
[6029]	26/07/31	193	196	192	194	-3.0	-1.52	30,500	1,991,746,432
[6029]	26/07/30	194	197	190	197	0	+0.00	23,000	2,022,546,560
[6029]	26/07/29	195	200	189	197	-1.0	-0.51	42,500	2,022,546,560
[6029]	26/07/28	203	203	197	198	-4.0	-1.98	39,900	2,032,813,312
[6029]	26/07/27	199	207	198	202	+3.0	+1.51	33,200	2,073,880,320
[6029]	26/07/24	199	200	198	199	+1.0	+0.51	22,800	2,043,080,064
[6029]	26/07/23	198	200	198	198	0	+0.00	7,600	2,032,813,312
[6029]	26/07/22	202	202	197	198	-2.0	-1.00	31,400	2,032,813,312
[6029]	26/07/21	200	202	198	200	-1.0	-0.50	7,900	2,053,346,816
[6029]	26/07/17	200	201	196	201	+1	+0.50	70,300	-
[6029]	26/07/16	206	206	200	200	-6	-2.91	36,300	-
[6029]	26/07/15	207	207	201	206	0	0.00	49,700	-
[6029]	26/07/14	198	212	197	206	+9	+4.57	124,600	-
[6029]	26/07/13	193	197	192	197	+1	+0.51	19,500	-
[6029]	26/07/10	192	196	190	196	+6	+3.16	31,000	-
[6029]	26/07/09	189	210	187	190	+3	+1.60	258,600	-
[6029]	26/07/08	181	215	181	187	+5	+2.75	424,900	-
[6029]	26/07/07	183	183	181	182	-1	-0.55	6,100	-
[6029]	26/07/06	182	185	181	183	+1	+0.55	9,400	-
[6029]	26/07/03	180	185	179	182	+1	+0.55	9,300	-
[6029]	26/07/02	178	181	178	181	+1	+0.56	3,800	-
[6029]	26/07/01	187	187	179	180	-7	-3.74	24,800	-
[6029]	26/06/30	187	187	184	187	0	0.00	1,200	-
[6029]	26/06/29	186	187	179	187	-1	-0.53	9,900	-
[6029]	26/06/26	184	189	181	188	+2	+1.08	10,100	-
[6029]	26/06/25	187	187	183	186	-4	-2.11	15,900	-
[6029]	26/06/24	191	191	185	190	-1	-0.52	20,100	-
[6029]	26/06/23	183	193	183	191	+2	+1.06	29,200	-
[6029]	26/06/22	184	189	184	189	0	0.00	9,600	-
[6029]	26/06/19	189	189	181	189	0	0.00	30,500	-
[6029]	26/06/18	188	189	185	189	0	0.00	25,800	-
[6029]	26/06/17	187	207	187	189	+2	+1.07	117,600	-
[6029]	26/06/16	180	187	180	187	+6	+3.31	9,100	-
[6029]	26/06/15	177	181	175	181	+4	+2.26	11,800	-
[6029]	26/06/12	174	177	172	177	0	0.00	14,500	-
[6029]	26/06/11	181	181	174	177	-6	-3.28	38,000	-
[6029]	26/06/10	181	185	179	183	+4	+2.23	34,300	-
[6029]	26/06/09	185	186	174	179	-7	-3.76	101,600	-
[6029]	26/06/08	193	195	185	186	-7	-3.63	47,700	-
[6029]	26/06/05	191	196	187	193	+2	+1.05	18,300	-
[6029]	26/06/04	196	197	189	191	-8	-4.02	55,400	-
[6029]	26/06/03	199	205	198	199	-1	-0.50	28,300	-
[6029]	26/06/02	200	202	195	200	-2	-0.99	63,200	-
[6029]	26/06/01	207	207	202	202	-7	-3.35	32,800	-
[6029]	26/05/29	206	212	205	209	+8	+3.98	33,400	-
[6029]	26/05/28	201	206	200	201	+2	+1.01	21,100	-
[6029]	26/05/27	207	213	199	199	-11	-5.24	78,700	-
[6029]	26/05/26	220	220	209	210	-9	-4.11	51,100	-
[6029]	26/05/25	207	220	207	219	+10	+4.78	118,300	-
[6029]	26/05/22	207	209	203	209	+7.0	+3.47	54,100	-
[6029]	26/05/21	204	207	197	202	0	+0.00	59,100	-
[6029]	26/05/20	201	205	197	202	-2.0	-0.98	89,600	-
[6029]	26/05/19	190	207	190	204	+14.0	+7.37	208,200	-
[6029]	26/05/18	190	194	187	190	+4.0	+2.15	52,600	-
[6029]	26/05/15	191	203	186	186	-4.0	-2.11	255,700	-
[6029]	26/05/14	200	200	188	190	-10.0	-5.00	123,700	-
[6029]	26/05/13	187	205	185	200	+14.0	+7.53	253,300	-
[6029]	26/05/12	179	186	179	186	+4.0	+2.20	80,300	-
[6029]	26/05/11	182	182	177	182	0	+0.00	80,600	-
[6029]	26/05/08	176	183	176	182	+4.0	+2.25	29,800	-
[6029]	26/05/07	182	183	177	178	-4.0	-2.20	63,500	-
[6029]	26/05/01	180	195	178	182	+5.0	+2.82	358,700	-
[6029]	26/04/30	192	192	177	177	-19.0	-9.69	253,600	-
[6029]	26/04/28	180	215	178	196	+19.0	+10.73	1,800,800	-
[6029]	26/04/27	199	199	174	177	-18	-9.23	329,300	-
[6029]	26/04/24	221	221	195	195	-30	-13.33	466,000	-
[6029]	26/04/23	200	244	198	225	+24	+11.94	2,270,300	-
[6029]	26/04/22	215	254	191	201	-9	-4.29	1,904,000	-
[6029]	26/04/21	202	218	195	210	+8	+3.96	823,700	-
[6029]	26/04/20	183	202	179	202	+28	+16.09	1,120,400	-
[6029]	26/04/17	160	182	158	174	+17	+10.83	775,700	-
[6029]	26/04/16	157	160	157	157	-1	-0.63	34,200	-
[6029]	26/04/15	155	158	154	158	+2	+1.28	50,100	-
[6029]	26/04/14	157	158	156	156	-1	-0.64	29,400	-
[6029]	26/04/13	155	160	153	157	+4	+2.61	100,700	-
[6029]	26/04/10	152	154	150	153	+1	+0.66	41,900	-
[6029]	26/04/09	145	152	145	152	+7	+4.83	41,000	-
[6029]	26/04/08	145	145	143	145	+1	+0.69	45,700	-
[6029]	26/04/07	143	144	143	144	+1	+0.70	21,600	-
[6029]	26/04/06	143	145	143	143	0	0.00	13,200	-
[6029]	26/04/03	143	143	142	143	0	0.00	14,600	-
[6029]	26/04/02	143	144	140	143	-1	-0.69	37,400	-
[6029]	26/04/01	143	146	143	144	0	0.00	19,800	-
[6029]	26/03/31	142	144	140	144	+2	+1.41	24,800	-
[6029]	26/03/30	142	142	139	142	0	0.00	14,700	-
[6029]	26/03/27	141	144	140	142	-2	-1.39	16,800	-
[6029]	26/03/26	142	144	141	144	+1	+0.70	15,000	-
[6029]	26/03/25	142	143	141	143	+1	+0.70	15,600	-
[6029]	26/03/24	139	142	137	142	+5	+3.65	22,000	-
[6029]	26/03/23	141	141	136	137	-5	-3.52	41,200	-
[6029]	26/03/19	143	143	142	142	-2	-1.39	15,600	-
[6029]	26/03/18	144	145	143	144	0	0.00	16,500	-
[6029]	26/03/17	142	144	142	144	+2	+1.41	13,100	-
[6029]	26/03/16	141	143	141	142	0	0.00	12,600	-
[6029]	26/03/13	145	145	142	142	-3	-2.07	18,200	-
[6029]	26/03/12	143	145	142	145	+1	+0.69	14,400	-
[6029]	26/03/11	144	146	144	144	+1	+0.70	32,200	-
[6029]	26/03/10	141	143	141	143	+2	+1.42	24,500	-
[6029]	26/03/09	140	141	136	141	-4	-2.76	36,700	-
[6029]	26/03/06	145	146	144	145	0	0.00	14,800	-
[6029]	26/03/05	141	146	141	145	+9	+6.62	57,800	-
[6029]	26/03/04	149	149	134	136	-11	-7.48	155,400	-
[6029]	26/03/03	152	153	147	147	-5	-3.29	140,500	-
[6029]	26/03/02	153	154	151	152	-1	-0.65	24,500	-
[6029]	26/02/27	150	154	150	153	0	0.00	32,700	-
[6029]	26/02/26	152	153	151	153	+2	+1.32	27,400	-
[6029]	26/02/25	151	154	151	151	-1	-0.66	25,400	-
[6029]	26/02/24	155	156	150	152	-3	-1.94	95,500	-
[6029]	26/02/20	154	155	152	155	-1	-0.64	35,300	-
[6029]	26/02/19	154	157	153	156	-1	-0.64	66,100	-
[6029]	26/02/18	152	157	151	157	+1	+0.64	136,900	-
[6029]	26/02/17	159	160	154	156	-5	-3.11	118,800	-
[6029]	26/02/16	163	163	155	161	-7	-4.17	117,500	-
[6029]	26/02/13	167	169	166	168	-1	-0.59	46,700	-
[6029]	26/02/12	166	170	166	169	0	0.00	36,200	-
[6029]	26/02/10	165	170	165	169	+4	+2.42	48,200	-
[6029]	26/02/09	165	167	163	165	+3	+1.85	39,700	-
[6029]	26/02/06	166	166	161	162	-6	-3.57	146,100	-
[6029]	26/02/05	169	170	166	168	-1	-0.59	48,700	-
[6029]	26/02/04	170	173	169	169	-3	-1.74	65,000	-
[6029]	26/02/03	171	173	170	172	+1	+0.58	23,300	-
[6029]	26/02/02	171	173	171	171	-1	-0.58	26,800	-
[6029]	26/01/30	176	177	170	172	+5	+2.99	123,400	-
[6029]	26/01/29	168	169	165	167	-2	-1.18	61,200	-
[6029]	26/01/28	174	175	169	169	-4	-2.31	107,700	-
[6029]	26/01/27	176	176	173	173	-1	-0.57	33,400	-
[6029]	26/01/26	173	176	172	174	-2	-1.14	36,700	-
[6029]	26/01/23	176	176	174	176	+3	+1.73	24,200	-
[6029]	26/01/22	177	177	173	173	-1	-0.57	40,500	-
[6029]	26/01/21	177	177	174	174	-4	-2.25	49,900	-
[6029]	26/01/20	178	179	178	178	0	0.00	22,100	-
[6029]	26/01/19	179	179	176	178	+1	+0.56	60,400	-
[6029]	26/01/16	176	178	175	177	0	0.00	77,900	-
[6029]	26/01/15	173	177	173	177	+4	+2.31	49,400	-
[6029]	26/01/14	177	177	173	173	-2	-1.14	67,800	-
[6029]	26/01/13	181	182	174	175	-6	-3.31	159,100	-
[6029]	26/01/09	178	187	177	181	+5	+2.84	256,900	-
[6029]	26/01/08	174	177	173	176	+2	+1.15	68,700	-
[6029]	26/01/07	172	176	172	174	0	0.00	81,100	-
[6029]	26/01/06	174	177	171	174	-1	-0.57	119,500	-
[6029]	26/01/05	171	183	170	175	+5	+2.94	274,300	-
[6029]	25/12/30	173	175	170	170	-3	-1.73	163,500	-
[6029]	25/12/29	175	180	170	173	-9	-4.95	371,500	-
[6029]	25/12/26	193	194	181	182	-11	-5.70	411,400	-
[6029]	25/12/25	193	197	189	193	0	0.00	222,800	-
[6029]	25/12/24	215	222	188	193	-7	-3.50	1,275,100	-
[6029]	25/12/23	238	248	199	200	-24	-10.71	3,041,600	-
[6029]	25/12/22	224	224	224	224	+50	+28.74	87,500	-
[6029]	25/12/19	170	175	170	174	+5	+2.96	67,600	-
[6029]	25/12/18	172	173	169	169	-4	-2.31	58,500	-
[6029]	25/12/17	170	173	168	173	+3	+1.76	52,300	-
[6029]	25/12/16	174	175	169	170	-4	-2.30	95,500	-
[6029]	25/12/15	180	182	173	174	-6	-3.33	200,000	-
[6029]	25/12/12	178	184	177	180	-1	-0.55	184,500	-
[6029]	25/12/11	192	199	176	181	-6	-3.21	576,800	-
[6029]	25/12/10	171	194	171	187	+17	+10.00	830,100	-
[6029]	25/12/09	169	172	169	170	-1	-0.58	55,200	-
[6029]	25/12/08	170	172	165	171	0	0.00	84,900	-
[6029]	25/12/05	172	174	170	171	0	0.00	23,400	-
[6029]	25/12/04	175	175	170	171	-3	-1.72	82,500	-
[6029]	25/12/03	166	175	163	174	+9	+5.45	127,100	-
[6029]	25/12/02	176	176	164	165	-10	-5.71	206,700	-
[6029]	25/12/01	174	187	174	175	+3	+1.74	244,700	-
[6029]	25/11/28	172	176	170	172	0	0.00	80,200	-
[6029]	25/11/27	173	175	167	172	+2	+1.18	148,700	-
[6029]	25/11/26	168	171	165	170	+6	+3.66	154,500	-
[6029]	25/11/25	162	171	162	164	+5	+3.14	299,000	-
[6029]	25/11/21	159	165	156	159	-2	-1.24	279,600	-
[6029]	25/11/20	179	179	159	161	-4	-2.42	501,400	-
[6029]	25/11/19	152	181	151	165	+15	+10.00	1,578,700	-
[6029]	25/11/18	163	163	150	150	-10	-6.25	176,000	-
[6029]	25/11/17	162	168	155	160	+8	+5.26	266,500	-
[6029]	25/11/14	153	158	151	152	-1	-0.65	139,100	-
[6029]	25/11/13	152	155	152	153	+1	+0.66	37,600	-
[6029]	25/11/12	152	152	150	152	0	0.00	47,900	-
[6029]	25/11/11	153	153	150	152	+1	+0.66	19,800	-
[6029]	25/11/10	151	151	150	151	0	0.00	34,700	-
[6029]	25/11/07	149	151	148	151	+1	+0.67	36,500	-
[6029]	25/11/06	154	154	149	150	-1	-0.66	65,200	-
[6029]	25/11/05	150	151	146	151	-6	-3.82	401,600	-
[6029]	25/11/04	158	158	153	157	+2	+1.29	77,800	-
[6029]	25/10/31	153	156	153	155	-1	-0.64	57,700	-
[6029]	25/10/30	154	158	152	156	+2	+1.30	70,000	-
[6029]	25/10/29	166	167	154	154	-12	-7.23	210,600	-
[6029]	25/10/28	171	171	166	166	-2	-1.19	61,300	-
[6029]	25/10/27	167	170	167	168	+2	+1.20	48,400	-
[6029]	25/10/24	170	170	166	166	-6	-3.49	52,000	-
[6029]	25/10/23	176	176	168	172	-3	-1.71	98,800	-
[6029]	25/10/22	173	177	172	175	+5	+2.94	95,600	-
[6029]	25/10/21	172	174	168	170	-2	-1.16	51,700	-
[6029]	25/10/20	170	174	169	172	+5	+2.99	72,500	-
[6029]	25/10/17	169	171	166	167	-6	-3.47	83,900	-
[6029]	25/10/16	174	175	171	173	0	0.00	70,000	-
[6029]	25/10/15	166	179	166	173	+7	+4.22	160,500	-
[6029]	25/10/14	174	177	162	166	-15	-8.29	337,300	-
[6029]	25/10/10	178	181	178	181	+2	+1.12	37,400	-
[6029]	25/10/09	182	185	179	179	-4	-2.19	64,100	-
[6029]	25/10/08	184	186	182	183	-1	-0.54	52,300	-
[6029]	25/10/07	189	189	182	184	-2	-1.08	46,300	-
[6029]	25/10/06	187	188	184	186	0	0.00	32,000	-
[6029]	25/10/03	181	191	181	186	+5	+2.76	103,500	-
[6029]	25/10/02	183	184	180	181	-2	-1.09	85,400	-
[6029]	25/10/01	190	192	183	183	-8	-4.19	88,500	-
[6029]	25/09/30	188	191	188	191	0	0.00	91,400	-
[6029]	25/09/29	195	196	188	191	-5	-2.55	89,400	-
[6029]	25/09/26	203	203	195	196	-6	-2.97	66,300	-
[6029]	25/09/25	202	204	199	202	+1	+0.50	30,900	-
[6029]	25/09/24	204	205	198	201	-4	-1.95	68,600	-
[6029]	25/09/22	204	208	204	205	+2	+0.99	61,900	-
[6029]	25/09/19	204	208	202	203	-2	-0.98	88,400	-
[6029]	25/09/18	211	213	204	205	-3	-1.44	138,700	-
[6029]	25/09/17	207	215	206	208	-2	-0.95	180,700	-
[6029]	25/09/16	200	211	200	210	+10	+5.00	183,700	-
[6029]	25/09/12	202	205	199	200	-2	-0.99	124,600	-
[6029]	25/09/11	206	206	201	202	-4	-1.94	93,900	-
[6029]	25/09/10	205	207	202	206	0	0.00	64,500	-
[6029]	25/09/09	212	212	204	206	-6	-2.83	139,900	-
[6029]	25/09/08	216	217	212	212	-4	-1.85	94,600	-
[6029]	25/09/05	216	220	211	216	+6	+2.86	109,800	-