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
[6031]	26/10/29	270	270	263	267	-3.0	-1.11	19,700	5,449,640,960
[6031]	26/10/28	275	275	258	270	-4.0	-1.46	22,100	5,510,872,576
[6031]	26/10/27	264	274	264	274	+10.0	+3.79	29,500	5,592,515,584
[6031]	26/10/26	260	267	260	264	+4.0	+1.54	8,700	5,388,408,832
[6031]	26/10/23	262	265	256	260	-7.0	-2.62	58,200	5,306,766,336
[6031]	26/10/22	270	275	267	267	-4.0	-1.48	25,400	5,449,640,960
[6031]	26/10/21	273	273	270	271	+1.0	+0.37	14,400	5,531,283,456
[6031]	26/10/20	273	273	265	270	+3.0	+1.12	23,600	5,510,872,576
[6031]	26/10/19	269	273	266	267	-4.0	-1.48	16,600	5,449,640,960
[6031]	26/10/16	262	272	262	271	+10.0	+3.83	30,200	5,531,283,456
[6031]	26/10/15	268	270	261	261	-9.0	-3.33	35,300	5,327,177,216
[6031]	26/10/14	270	273	270	270	-2.0	-0.74	17,100	5,510,872,576
[6031]	26/10/13	271	275	266	272	-3.0	-1.09	52,800	5,551,693,824
[6031]	26/10/09	275	276	270	275	+1.0	+0.36	18,600	5,612,925,952
[6031]	26/10/08	276	277	271	274	-1.0	-0.36	27,700	5,592,515,584
[6031]	26/10/07	276	278	274	275	-2.0	-0.72	30,700	5,612,925,952
[6031]	26/10/06	277	282	276	277	+2.0	+0.73	22,200	5,653,747,200
[6031]	26/10/05	278	278	274	275	0	+0.00	26,700	5,612,925,952
[6031]	26/10/02	279	282	272	275	-8.0	-2.83	37,600	5,612,925,952
[6031]	26/10/01	285	285	273	283	+4.0	+1.43	44,400	5,776,210,944
[6031]	26/09/30	277	281	274	279	+2.0	+0.72	35,600	5,694,568,448
[6031]	26/09/29	279	281	276	277	-3.0	-1.07	17,700	5,653,747,200
[6031]	26/09/28	291	291	280	280	-3.0	-1.06	39,800	5,714,979,328
[6031]	26/09/25	289	289	277	283	-4.0	-1.39	41,400	5,776,210,944
[6031]	26/09/24	276	295	276	287	+10.0	+3.61	54,400	5,857,853,440
[6031]	26/09/18	279	282	274	277	-2.0	-0.72	26,700	5,653,747,200
[6031]	26/09/17	275	280	275	279	+4.0	+1.45	18,900	5,694,568,448
[6031]	26/09/16	283	283	272	275	-2.0	-0.72	27,200	5,612,925,952
[6031]	26/09/15	274	283	272	277	+3.0	+1.09	34,500	5,653,747,200
[6031]	26/09/14	268	275	256	274	+4.0	+1.48	41,400	5,592,515,584
[6031]	26/09/11	272	281	270	270	-10.0	-3.57	78,100	5,510,872,576
[6031]	26/09/10	277	280	277	280	+2.0	+0.72	33,300	5,714,979,328
[6031]	26/09/09	288	290	277	278	-11.0	-3.81	71,600	5,674,158,080
[6031]	26/09/08	299	299	289	289	-10.0	-3.34	55,900	5,898,675,200
[6031]	26/09/07	310	310	295	299	-11.0	-3.55	129,000	6,102,781,440
[6031]	26/09/04	288	316	288	310	+19.0	+6.53	295,800	6,327,298,560
[6031]	26/09/03	294	296	287	291	0	+0.00	48,000	5,939,496,448
[6031]	26/09/02	291	298	286	291	+1.0	+0.34	153,400	5,939,496,448
[6031]	26/09/01	289	292	285	290	+3.0	+1.05	61,500	5,919,085,568
[6031]	26/08/31	280	287	276	287	+10.0	+3.61	79,000	5,857,853,440
[6031]	26/08/28	270	279	270	277	+8.0	+2.97	36,400	5,653,747,200
[6031]	26/08/27	270	271	268	269	-1.0	-0.37	15,100	5,490,462,208
[6031]	26/08/26	273	273	268	270	-1.0	-0.37	32,100	5,510,872,576
[6031]	26/08/25	269	274	269	271	+2.0	+0.74	98,900	5,531,283,456
[6031]	26/08/24	260	272	260	269	+7.0	+2.67	52,300	5,490,462,208
[6031]	26/08/21	264	264	258	262	+2.0	+0.77	22,200	5,347,587,584
[6031]	26/08/20	249	263	249	260	+11.0	+4.42	65,500	5,306,766,336
[6031]	26/08/19	250	254	248	249	-8.0	-3.11	36,200	5,082,249,216
[6031]	26/08/18	259	259	255	257	-2.0	-0.77	13,700	5,245,534,720
[6031]	26/08/17	254	259	254	259	+5.0	+1.97	19,900	5,286,355,968
[6031]	26/08/14	253	259	252	254	0	+0.00	28,500	5,184,302,592
[6031]	26/08/13	245	256	245	254	+9.0	+3.67	88,800	5,184,302,592
[6031]	26/08/12	237	248	237	245	0	+0.00	45,900	5,000,606,720
[6031]	26/08/10	240	247	240	245	+4.0	+1.66	97,400	5,000,606,720
[6031]	26/08/07	244	247	241	241	-6.0	-2.43	47,700	4,918,964,224
[6031]	26/08/06	249	249	245	247	0	+0.00	31,400	5,041,427,968
[6031]	26/08/05	246	249	245	247	+3.0	+1.23	37,900	5,041,427,968
[6031]	26/08/04	242	248	240	244	+1.0	+0.41	62,900	4,980,196,352
[6031]	26/08/03	240	244	236	243	+1.0	+0.41	39,800	4,959,785,472
[6031]	26/07/31	236	244	234	242	+8.0	+3.42	69,300	4,939,375,104
[6031]	26/07/30	236	237	234	234	-2.0	-0.85	33,900	4,776,089,600
[6031]	26/07/29	239	240	234	236	-3.0	-1.26	49,900	4,816,910,848
[6031]	26/07/28	244	244	235	239	-5.0	-2.05	87,700	4,878,142,976
[6031]	26/07/27	232	245	232	244	+6.0	+2.52	71,200	4,980,196,352
[6031]	26/07/24	241	242	218	238	-10.0	-4.03	458,300	4,857,732,096
[6031]	26/07/23	254	254	245	248	-7.0	-2.75	147,700	5,061,838,848
[6031]	26/07/22	261	261	252	255	-4.0	-1.54	82,500	5,204,712,960
[6031]	26/07/21	252	260	249	259	+5.0	+1.97	53,200	5,286,355,968
[6031]	26/07/17	253	254	249	254	-1	-0.39	68,800	-
[6031]	26/07/16	254	257	253	255	0	0.00	21,400	-
[6031]	26/07/15	254	256	252	255	+1	+0.39	33,700	-
[6031]	26/07/14	257	259	254	254	-3	-1.17	40,300	-
[6031]	26/07/13	252	259	250	257	+2	+0.78	65,800	-
[6031]	26/07/10	247	259	244	255	+8	+3.24	121,700	-
[6031]	26/07/09	246	248	243	247	+1	+0.41	81,600	-
[6031]	26/07/08	249	252	244	246	-4	-1.60	154,000	-
[6031]	26/07/07	258	258	249	250	-2	-0.79	114,300	-
[6031]	26/07/06	263	266	252	252	-12	-4.55	189,400	-
[6031]	26/07/03	263	269	263	264	0	0.00	65,900	-
[6031]	26/07/02	276	280	263	264	-12	-4.35	145,100	-
[6031]	26/07/01	293	293	276	276	-12	-4.17	75,500	-
[6031]	26/06/30	289	293	287	288	+1	+0.35	25,500	-
[6031]	26/06/29	280	292	280	287	+1	+0.35	52,300	-
[6031]	26/06/26	296	296	284	286	-9	-3.05	55,000	-
[6031]	26/06/25	300	309	294	295	-4	-1.34	72,800	-
[6031]	26/06/24	309	309	291	299	-8	-2.61	65,800	-
[6031]	26/06/23	302	313	299	307	0	0.00	135,800	-
[6031]	26/06/22	294	310	291	307	+12	+4.07	144,800	-
[6031]	26/06/19	285	305	284	295	+10	+3.51	145,900	-
[6031]	26/06/18	286	289	279	285	-4	-1.38	59,800	-
[6031]	26/06/17	303	303	285	289	-4	-1.37	115,300	-
[6031]	26/06/16	260	304	256	293	+28	+10.57	600,100	-
[6031]	26/06/15	270	274	260	265	-1	-0.38	73,500	-
[6031]	26/06/12	271	282	259	266	-11	-3.97	383,800	-
[6031]	26/06/11	297	327	261	277	-6	-2.12	2,795,400	-
[6031]	26/06/10	255	335	253	283	+28	+10.98	8,435,300	-
[6031]	26/06/09	256	261	254	255	-2	-0.78	25,900	-
[6031]	26/06/08	256	261	255	257	-11	-4.10	39,300	-
[6031]	26/06/05	258	270	258	268	+8	+3.08	32,000	-
[6031]	26/06/04	256	263	255	260	-4	-1.52	41,300	-
[6031]	26/06/03	264	281	260	264	-13	-4.69	164,700	-
[6031]	26/06/02	236	288	235	277	+42	+17.87	524,300	-
[6031]	26/06/01	237	239	233	235	-3	-1.26	41,700	-
[6031]	26/05/29	237	239	235	238	+1	+0.42	53,000	-
[6031]	26/05/28	233	239	233	237	+3	+1.28	64,600	-
[6031]	26/05/27	235	236	230	234	0	0.00	29,700	-
[6031]	26/05/26	230	236	230	234	+4	+1.74	52,200	-
[6031]	26/05/25	233	235	230	230	-3	-1.29	27,600	-
[6031]	26/05/22	232	234	229	233	+2.0	+0.87	53,500	-
[6031]	26/05/21	227	232	227	231	+5.0	+2.21	41,500	-
[6031]	26/05/20	231	233	225	226	-5.0	-2.16	100,600	-
[6031]	26/05/19	230	236	230	231	+1.0	+0.43	88,900	-
[6031]	26/05/18	240	240	228	230	-5.0	-2.13	107,700	-
[6031]	26/05/15	234	239	232	235	+3.0	+1.29	145,100	-
[6031]	26/05/14	259	259	231	232	-27.0	-10.42	367,700	-
[6031]	26/05/13	274	274	258	259	-10.0	-3.72	195,100	-
[6031]	26/05/12	269	273	265	269	-24.0	-8.19	249,200	-
[6031]	26/05/11	275	297	275	293	+2.0	+0.69	253,800	-
[6031]	26/05/08	286	293	284	291	+5.0	+1.75	131,500	-
[6031]	26/05/07	286	288	283	286	+2.0	+0.70	49,900	-
[6031]	26/05/01	284	285	281	284	+1.0	+0.35	76,200	-
[6031]	26/04/30	281	283	279	283	+4.0	+1.43	78,800	-
[6031]	26/04/28	278	281	274	279	+4.0	+1.45	61,700	-
[6031]	26/04/27	278	278	272	275	-3	-1.08	87,700	-
[6031]	26/04/24	280	282	277	278	-6	-2.11	69,400	-
[6031]	26/04/23	287	287	281	284	-2	-0.70	40,600	-
[6031]	26/04/22	289	289	284	286	-1	-0.35	53,300	-
[6031]	26/04/21	286	290	285	287	+2	+0.70	85,900	-
[6031]	26/04/20	286	286	282	285	0	0.00	47,400	-
[6031]	26/04/17	286	287	284	285	0	0.00	62,700	-
[6031]	26/04/16	289	291	283	285	-1	-0.35	63,000	-
[6031]	26/04/15	288	289	283	286	+1	+0.35	113,600	-
[6031]	26/04/14	285	288	283	285	-1	-0.35	84,400	-
[6031]	26/04/13	285	286	281	286	+1	+0.35	37,900	-
[6031]	26/04/10	288	288	281	285	0	0.00	87,400	-
[6031]	26/04/09	291	291	284	285	-5	-1.72	72,700	-
[6031]	26/04/08	290	295	290	290	+3	+1.05	102,000	-
[6031]	26/04/07	290	294	287	287	-5	-1.71	61,000	-
[6031]	26/04/06	292	293	290	292	0	0.00	57,600	-
[6031]	26/04/03	289	292	288	292	+6	+2.10	57,900	-
[6031]	26/04/02	296	301	286	286	-9	-3.05	196,600	-
[6031]	26/04/01	289	295	289	295	+11	+3.87	189,900	-
[6031]	26/03/31	289	289	283	284	-5	-1.73	88,600	-
[6031]	26/03/30	283	296	280	289	-2	-0.69	227,100	-
[6031]	26/03/27	281	292	280	291	+10	+3.56	187,900	-
[6031]	26/03/26	290	292	281	281	-6	-2.09	166,600	-
[6031]	26/03/25	278	288	278	287	+9	+3.24	165,300	-
[6031]	26/03/24	272	279	270	278	+12	+4.51	149,400	-
[6031]	26/03/23	267	270	258	266	-6	-2.21	158,800	-
[6031]	26/03/19	276	283	272	272	-5	-1.81	217,100	-
[6031]	26/03/18	277	278	275	277	+2	+0.73	61,000	-
[6031]	26/03/17	272	276	271	275	+6	+2.23	111,000	-
[6031]	26/03/16	271	273	269	269	-4	-1.47	91,900	-
[6031]	26/03/13	267	273	267	273	+3	+1.11	89,000	-
[6031]	26/03/12	275	275	268	270	-5	-1.82	95,200	-
[6031]	26/03/11	277	279	274	275	-1	-0.36	113,900	-
[6031]	26/03/10	263	276	263	276	+16	+6.15	197,200	-
[6031]	26/03/09	265	265	256	260	-9	-3.35	169,900	-
[6031]	26/03/06	262	269	262	269	+7	+2.67	118,300	-
[6031]	26/03/05	263	266	258	262	+14	+5.65	265,300	-
[6031]	26/03/04	252	257	239	248	-12	-4.62	642,700	-
[6031]	26/03/03	269	269	259	260	-9	-3.35	254,200	-
[6031]	26/03/02	273	273	267	269	-6	-2.18	173,300	-
[6031]	26/02/27	275	278	273	275	0	0.00	126,400	-
[6031]	26/02/26	275	280	274	275	0	0.00	125,300	-
[6031]	26/02/25	267	275	267	275	+9	+3.38	205,300	-
[6031]	26/02/24	265	272	265	266	+1	+0.38	236,300	-
[6031]	26/02/20	277	280	264	265	-12	-4.33	418,700	-
[6031]	26/02/19	289	290	277	277	-9	-3.15	238,700	-
[6031]	26/02/18	274	294	274	286	+14	+5.15	561,600	-
[6031]	26/02/17	270	273	265	272	0	0.00	219,600	-
[6031]	26/02/16	272	277	269	272	-1	-0.37	533,900	-
[6031]	26/02/13	295	295	273	273	-24	-8.08	780,400	-
[6031]	26/02/12	304	307	295	297	-10	-3.26	802,800	-
[6031]	26/02/10	300	312	298	307	-51	-14.25	2,221,400	-
[6031]	26/02/09	340	358	332	358	+18	+5.29	541,200	-
[6031]	26/02/06	328	342	323	340	+14	+4.29	268,800	-
[6031]	26/02/05	324	334	323	326	0	0.00	128,300	-
[6031]	26/02/04	332	332	323	326	-6	-1.81	158,500	-
[6031]	26/02/03	334	335	329	332	-2	-0.60	86,600	-
[6031]	26/02/02	337	337	333	334	-3	-0.89	128,700	-
[6031]	26/01/30	333	337	329	337	+3	+0.90	64,100	-
[6031]	26/01/29	334	335	327	334	0	0.00	86,500	-
[6031]	26/01/28	333	335	329	334	-3	-0.89	131,600	-
[6031]	26/01/27	344	348	335	337	-7	-2.03	188,000	-
[6031]	26/01/26	328	346	324	344	+16	+4.88	329,300	-
[6031]	26/01/23	325	329	323	328	+3	+0.92	98,200	-
[6031]	26/01/22	324	327	319	325	+1	+0.31	165,100	-
[6031]	26/01/21	324	330	320	324	-8	-2.41	232,900	-
[6031]	26/01/20	343	344	331	332	-19	-5.41	314,100	-
[6031]	26/01/19	333	360	324	351	+18	+5.41	630,400	-
[6031]	26/01/16	311	336	308	333	+29	+9.54	602,000	-
[6031]	26/01/15	297	305	297	304	+8	+2.70	107,800	-
[6031]	26/01/14	300	301	295	296	-4	-1.33	156,500	-
[6031]	26/01/13	304	305	297	300	-4	-1.32	245,000	-
[6031]	26/01/09	312	317	304	304	-8	-2.56	230,500	-
[6031]	26/01/08	304	315	303	312	+8	+2.63	163,900	-
[6031]	26/01/07	308	308	303	304	-5	-1.62	73,200	-
[6031]	26/01/06	304	315	304	309	+5	+1.64	104,800	-
[6031]	26/01/05	299	304	298	304	+7	+2.36	245,100	-
[6031]	25/12/30	296	300	294	297	+1	+0.34	126,400	-
[6031]	25/12/29	301	304	295	296	-10	-3.27	228,200	-
[6031]	25/12/26	314	316	305	306	-4	-1.29	446,400	-
[6031]	25/12/25	306	312	305	310	+8	+2.65	156,100	-
[6031]	25/12/24	308	310	302	302	-3	-0.98	117,000	-
[6031]	25/12/23	293	306	293	305	+12	+4.10	151,700	-
[6031]	25/12/22	299	299	292	293	-6	-2.01	112,100	-
[6031]	25/12/19	298	302	295	299	+1	+0.34	106,900	-
[6031]	25/12/18	295	299	292	298	+6	+2.05	60,400	-
[6031]	25/12/17	297	298	292	292	-7	-2.34	148,400	-
[6031]	25/12/16	302	307	299	299	-4	-1.32	85,500	-
[6031]	25/12/15	297	305	296	303	+5	+1.68	126,200	-
[6031]	25/12/12	290	299	290	298	+6	+2.05	123,000	-
[6031]	25/12/11	294	296	290	292	-3	-1.02	55,200	-
[6031]	25/12/10	292	296	290	295	+3	+1.03	96,800	-
[6031]	25/12/09	295	297	291	292	-5	-1.68	79,900	-
[6031]	25/12/08	300	301	294	297	-3	-1.00	140,900	-
[6031]	25/12/05	304	306	300	300	-4	-1.32	70,400	-
[6031]	25/12/04	300	305	300	304	+4	+1.33	116,400	-
[6031]	25/12/03	301	302	299	300	-1	-0.33	41,800	-
[6031]	25/12/02	301	303	299	301	0	0.00	72,600	-
[6031]	25/12/01	309	311	300	301	-9	-2.90	128,400	-
[6031]	25/11/28	312	316	310	310	-1	-0.32	151,100	-
[6031]	25/11/27	303	311	303	311	+8	+2.64	136,100	-
[6031]	25/11/26	302	306	301	303	+4	+1.34	72,500	-
[6031]	25/11/25	303	305	298	299	-5	-1.64	151,200	-
[6031]	25/11/21	298	308	298	304	+5	+1.67	100,100	-
[6031]	25/11/20	302	307	298	299	-3	-0.99	95,100	-
[6031]	25/11/19	304	306	298	302	-4	-1.31	100,000	-
[6031]	25/11/18	310	311	303	306	-3	-0.97	95,300	-
[6031]	25/11/17	307	312	297	309	+2	+0.65	266,900	-
[6031]	25/11/14	314	316	307	307	-9	-2.85	125,200	-
[6031]	25/11/13	321	322	316	316	-5	-1.56	79,100	-
[6031]	25/11/12	309	321	309	321	+13	+4.22	143,600	-
[6031]	25/11/11	315	322	301	308	-30	-8.88	434,500	-
[6031]	25/11/10	336	340	333	338	+3	+0.90	91,300	-
[6031]	25/11/07	334	336	330	335	-4	-1.18	54,400	-
[6031]	25/11/06	335	339	335	339	+8	+2.42	43,700	-
[6031]	25/11/05	343	343	329	331	-13	-3.78	139,100	-
[6031]	25/11/04	347	347	336	344	-1	-0.29	65,900	-
[6031]	25/10/31	345	348	342	345	+5	+1.47	67,600	-
[6031]	25/10/30	342	347	340	340	-2	-0.58	92,900	-
[6031]	25/10/29	354	354	338	342	-13	-3.66	145,000	-
[6031]	25/10/28	358	360	353	355	-3	-0.84	83,900	-
[6031]	25/10/27	356	359	352	358	+3	+0.85	82,200	-
[6031]	25/10/24	360	360	351	355	-5	-1.39	120,100	-
[6031]	25/10/23	364	365	359	360	-7	-1.91	80,700	-
[6031]	25/10/22	363	368	363	367	+4	+1.10	65,100	-
[6031]	25/10/21	362	366	360	363	0	0.00	106,600	-
[6031]	25/10/20	367	371	363	363	-1	-0.27	79,700	-
[6031]	25/10/17	374	378	364	364	-12	-3.19	194,300	-
[6031]	25/10/16	381	382	374	376	-7	-1.83	50,200	-
[6031]	25/10/15	376	383	376	383	+11	+2.96	47,500	-
[6031]	25/10/14	382	383	371	372	-11	-2.87	123,100	-
[6031]	25/10/10	387	393	382	383	-5	-1.29	77,400	-
[6031]	25/10/09	399	399	388	388	-9	-2.27	41,500	-
[6031]	25/10/08	407	407	396	397	-9	-2.22	63,900	-
[6031]	25/10/07	402	412	394	406	0	0.00	163,100	-
[6031]	25/10/06	386	412	380	406	+25	+6.56	314,100	-
[6031]	25/10/03	372	381	372	381	+9	+2.42	111,000	-
[6031]	25/10/02	379	382	372	372	-6	-1.59	128,900	-
[6031]	25/10/01	385	387	378	378	-7	-1.82	102,100	-
[6031]	25/09/30	393	394	385	385	-7	-1.79	78,700	-
[6031]	25/09/29	397	397	390	392	-2	-0.51	60,700	-
[6031]	25/09/26	396	398	393	394	-3	-0.76	72,100	-
[6031]	25/09/25	389	398	389	397	+9	+2.32	81,500	-
[6031]	25/09/24	390	392	385	388	+2	+0.52	83,700	-
[6031]	25/09/22	386	392	386	386	+1	+0.26	77,400	-
[6031]	25/09/19	394	394	382	385	-9	-2.28	149,800	-
[6031]	25/09/18	393	397	392	394	+4	+1.03	99,600	-
[6031]	25/09/17	395	397	388	390	-4	-1.02	119,800	-
[6031]	25/09/16	382	394	378	394	+12	+3.14	219,900	-
[6031]	25/09/12	386	387	381	382	+2	+0.53	104,600	-
[6031]	25/09/11	386	386	379	380	-6	-1.55	189,400	-
[6031]	25/09/10	391	391	384	386	-5	-1.28	149,300	-
[6031]	25/09/09	400	403	389	391	-10	-2.49	227,100	-
[6031]	25/09/08	401	405	396	401	0	0.00	136,500	-
[6031]	25/09/05	398	402	393	401	+9	+2.30	208,300	-