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
[6034]	26/10/29	518	520	509	517	+2.0	+0.39	4,400	2,829,650,176
[6034]	26/10/28	510	515	510	515	+2.0	+0.39	1,000	2,818,703,616
[6034]	26/10/27	504	513	504	513	+7.0	+1.38	3,300	2,807,757,312
[6034]	26/10/26	518	518	506	506	-6.0	-1.17	1,600	2,769,444,864
[6034]	26/10/23	520	520	509	512	-8.0	-1.54	5,600	2,802,284,032
[6034]	26/10/22	525	528	520	520	-7.0	-1.33	4,000	2,846,069,760
[6034]	26/10/21	538	538	526	527	-4.0	-0.75	2,400	2,884,382,208
[6034]	26/10/20	538	538	528	531	-6.0	-1.12	2,800	2,906,275,072
[6034]	26/10/19	538	541	537	537	-3.0	-0.56	4,300	2,939,114,240
[6034]	26/10/16	529	541	522	540	+15.0	+2.86	6,000	2,955,533,824
[6034]	26/10/15	539	539	520	525	-14.0	-2.60	15,600	2,873,435,648
[6034]	26/10/14	545	545	535	539	-6.0	-1.10	5,800	2,950,060,800
[6034]	26/10/13	544	555	544	545	+1.0	+0.18	20,200	2,982,899,968
[6034]	26/10/09	543	553	540	544	-5.0	-0.91	7,200	2,977,426,688
[6034]	26/10/08	557	568	548	549	-13.0	-2.31	25,000	3,004,792,832
[6034]	26/10/07	572	572	562	562	-8.0	-1.40	7,800	3,075,944,704
[6034]	26/10/06	568	574	560	570	0	+0.00	6,000	3,119,730,176
[6034]	26/10/05	570	573	565	570	-3.0	-0.52	8,200	3,119,730,176
[6034]	26/10/02	599	599	557	573	-26.0	-4.34	45,400	3,136,150,016
[6034]	26/10/01	633	634	586	599	-31.0	-4.92	27,400	3,278,453,504
[6034]	26/09/30	624	633	624	630	0	+0.00	4,700	3,448,122,880
[6034]	26/09/29	610	630	610	630	+17.0	+2.77	6,100	3,448,122,880
[6034]	26/09/28	580	613	580	613	+36.0	+6.24	11,400	3,355,078,400
[6034]	26/09/25	583	595	577	577	-6.0	-1.03	12,800	3,158,042,624
[6034]	26/09/24	584	593	581	583	-5.0	-0.85	3,200	3,190,882,048
[6034]	26/09/18	579	603	579	588	+2.0	+0.34	6,400	3,218,248,192
[6034]	26/09/17	574	590	574	586	+13.0	+2.27	4,100	3,207,301,632
[6034]	26/09/16	584	587	571	573	-15.0	-2.55	8,700	3,136,150,016
[6034]	26/09/15	612	612	578	588	-4.0	-0.68	7,000	3,218,248,192
[6034]	26/09/14	591	592	576	592	-2.0	-0.34	12,200	3,240,140,800
[6034]	26/09/11	598	607	587	594	-10.0	-1.66	19,600	3,251,087,360
[6034]	26/09/10	611	611	599	604	-6.0	-0.98	1,800	3,305,819,392
[6034]	26/09/09	604	615	604	610	+1.0	+0.16	3,300	3,338,658,816
[6034]	26/09/08	608	614	595	609	-1.0	-0.16	19,400	3,333,185,536
[6034]	26/09/07	631	640	600	610	-23.0	-3.63	28,300	3,338,658,816
[6034]	26/09/04	625	637	625	633	+1.0	+0.16	2,000	3,464,542,464
[6034]	26/09/03	627	634	627	632	+2.0	+0.32	1,400	3,459,069,440
[6034]	26/09/02	630	633	625	630	-3.0	-0.47	10,100	3,448,122,880
[6034]	26/09/01	636	636	633	633	-6.0	-0.94	600	3,464,542,464
[6034]	26/08/31	635	639	630	639	+4.0	+0.63	4,100	3,497,381,888
[6034]	26/08/28	636	636	634	635	-1.0	-0.16	800	3,475,489,024
[6034]	26/08/27	638	638	636	636	0	+0.00	6,500	3,480,962,304
[6034]	26/08/26	636	637	634	636	0	+0.00	1,900	3,480,962,304
[6034]	26/08/25	648	648	631	636	-9.0	-1.40	3,100	3,480,962,304
[6034]	26/08/24	640	645	635	645	+11.0	+1.74	3,200	3,530,265,600
[6034]	26/08/21	640	642	634	634	-6.0	-0.94	2,300	3,470,059,520
[6034]	26/08/20	641	643	640	640	-1.0	-0.16	700	3,502,899,200
[6034]	26/08/19	647	647	640	641	-9.0	-1.38	3,900	3,508,372,480
[6034]	26/08/18	644	650	642	650	+6.0	+0.93	2,600	3,557,632,000
[6034]	26/08/17	640	646	640	644	-2.0	-0.31	10,200	3,524,792,320
[6034]	26/08/14	639	646	639	646	+8.0	+1.25	7,500	3,535,738,880
[6034]	26/08/13	638	638	632	638	0	+0.00	1,900	3,491,952,640
[6034]	26/08/12	630	638	630	638	+3.0	+0.47	4,700	3,491,952,640
[6034]	26/08/10	633	636	633	635	+3.0	+0.47	4,200	3,475,532,800
[6034]	26/08/07	631	632	630	632	+1.0	+0.16	600	3,459,112,960
[6034]	26/08/06	630	631	630	631	+1.0	+0.16	500	3,453,639,680
[6034]	26/08/05	629	634	627	630	0	+0.00	4,000	3,448,166,400
[6034]	26/08/04	630	632	630	630	0	+0.00	700	3,448,166,400
[6034]	26/08/03	632	632	630	630	-1.0	-0.16	800	3,448,166,400
[6034]	26/07/31	630	631	630	631	+4.0	+0.64	2,600	3,453,639,680
[6034]	26/07/30	627	627	627	627	-3.0	-0.48	200	3,431,746,560
[6034]	26/07/29	630	632	630	630	+2.0	+0.32	3,900	3,448,166,400
[6034]	26/07/28	627	628	627	628	-4.0	-0.63	700	3,437,219,840
[6034]	26/07/27	630	632	628	632	+5.0	+0.80	4,000	3,459,112,960
[6034]	26/07/24	626	635	626	627	-5.0	-0.79	3,900	3,431,746,560
[6034]	26/07/23	635	635	625	632	-3.0	-0.47	900	3,459,112,960
[6034]	26/07/22	630	635	630	635	+5.0	+0.79	2,500	3,475,532,800
[6034]	26/07/21	625	630	625	630	+6.0	+0.96	200	3,448,166,400
[6034]	26/07/17	630	630	624	624	-6	-0.95	8,700	-
[6034]	26/07/16	633	634	624	630	0	0.00	4,500	-
[6034]	26/07/15	631	631	630	630	-1	-0.16	3,900	-
[6034]	26/07/14	625	631	625	631	0	0.00	1,300	-
[6034]	26/07/13	635	635	629	631	-4	-0.63	2,300	-
[6034]	26/07/10	624	635	624	635	+4	+0.63	2,800	-
[6034]	26/07/09	623	631	623	631	+8	+1.28	2,300	-
[6034]	26/07/08	626	628	623	623	-4	-0.64	800	-
[6034]	26/07/07	630	630	627	627	-7	-1.10	300	-
[6034]	26/07/06	625	634	623	634	+9	+1.44	1,100	-
[6034]	26/07/03	627	630	620	625	-5	-0.79	7,700	-
[6034]	26/07/02	628	630	628	630	0	0.00	1,100	-
[6034]	26/07/01	629	630	629	630	+2	+0.32	3,300	-
[6034]	26/06/30	625	628	625	628	-2	-0.32	600	-
[6034]	26/06/29	625	630	625	630	+5	+0.80	400	-
[6034]	26/06/26	630	630	624	625	+1	+0.16	1,700	-
[6034]	26/06/25	630	630	624	624	-11	-1.73	3,100	-
[6034]	26/06/24	628	644	628	635	+1	+0.16	3,900	-
[6034]	26/06/23	623	635	623	634	+12	+1.93	8,700	-
[6034]	26/06/22	620	623	620	622	+2	+0.32	2,200	-
[6034]	26/06/19	624	624	620	620	-6	-0.96	1,400	-
[6034]	26/06/18	625	631	621	626	+3	+0.48	11,600	-
[6034]	26/06/17	621	631	620	623	+7	+1.14	7,500	-
[6034]	26/06/16	620	620	616	616	-14	-2.22	1,800	-
[6034]	26/06/15	634	635	620	630	+3	+0.48	4,500	-
[6034]	26/06/12	621	629	620	627	+16	+2.62	7,700	-
[6034]	26/06/11	619	623	610	611	-12	-1.93	5,600	-
[6034]	26/06/10	620	625	620	623	-4	-0.64	1,200	-
[6034]	26/06/09	617	627	617	627	+2	+0.32	900	-
[6034]	26/06/08	615	628	615	625	+5	+0.81	2,400	-
[6034]	26/06/05	620	620	620	620	-3	-0.48	800	-
[6034]	26/06/04	613	623	613	623	+10	+1.63	2,600	-
[6034]	26/06/03	613	624	612	613	0	0.00	2,500	-
[6034]	26/06/02	612	622	612	613	-1	-0.16	1,100	-
[6034]	26/06/01	625	635	614	614	-21	-3.31	3,700	-
[6034]	26/05/29	636	653	627	635	+19	+3.08	7,300	-
[6034]	26/05/28	655	655	616	616	-39	-5.95	10,000	-
[6034]	26/05/27	657	658	625	655	+38	+6.16	32,100	-
[6034]	26/05/26	614	620	614	617	-5	-0.80	1,700	-
[6034]	26/05/25	616	622	614	622	+7	+1.14	5,200	-
[6034]	26/05/22	616	616	615	615	-2.0	-0.32	300	-
[6034]	26/05/21	620	620	617	617	0	+0.00	800	-
[6034]	26/05/20	620	620	617	617	-3.0	-0.48	1,100	-
[6034]	26/05/19	629	630	620	620	-10.0	-1.59	1,500	-
[6034]	26/05/18	631	638	628	630	-6.0	-0.94	6,000	-
[6034]	26/05/15	635	636	622	636	+8.0	+1.27	4,900	-
[6034]	26/05/14	628	628	618	628	+2.0	+0.32	5,800	-
[6034]	26/05/13	625	626	616	626	-2.0	-0.32	6,900	-
[6034]	26/05/12	632	632	623	628	+1.0	+0.16	3,800	-
[6034]	26/05/11	627	628	623	627	0	+0.00	1,300	-
[6034]	26/05/08	620	628	618	627	+2.0	+0.32	4,600	-
[6034]	26/05/07	631	631	625	625	-6.0	-0.95	800	-
[6034]	26/05/01	622	631	622	631	+4.0	+0.64	2,500	-
[6034]	26/04/30	621	627	621	627	-1.0	-0.16	1,200	-
[6034]	26/04/28	628	628	628	628	-3.0	-0.48	600	-
[6034]	26/04/27	631	631	621	631	-4	-0.63	3,200	-
[6034]	26/04/24	630	635	630	635	+5	+0.79	1,600	-
[6034]	26/04/23	630	630	630	630	-7	-1.10	200	-
[6034]	26/04/22	637	638	637	637	0	0.00	600	-
[6034]	26/04/21	627	638	621	637	+11	+1.76	1,600	-
[6034]	26/04/20	623	633	621	626	+3	+0.48	2,800	-
[6034]	26/04/17	629	629	623	623	-11	-1.74	1,200	-
[6034]	26/04/16	630	635	629	634	+2	+0.32	1,000	-
[6034]	26/04/15	631	632	631	632	+6	+0.96	1,700	-
[6034]	26/04/14	619	628	617	626	+7	+1.13	3,800	-
[6034]	26/04/13	622	624	617	619	-1	-0.16	3,800	-
[6034]	26/04/10	613	620	613	620	+6	+0.98	3,100	-
[6034]	26/04/09	621	623	612	614	-10	-1.60	3,900	-
[6034]	26/04/08	632	632	624	624	-4	-0.64	800	-
[6034]	26/04/07	624	628	624	628	-6	-0.95	1,800	-
[6034]	26/04/06	631	634	627	634	+3	+0.48	4,600	-
[6034]	26/04/03	625	631	620	631	0	0.00	2,400	-
[6034]	26/04/02	628	638	628	631	-7	-1.10	1,300	-
[6034]	26/04/01	629	638	616	638	+18	+2.90	2,800	-
[6034]	26/03/31	625	625	620	620	0	0.00	700	-
[6034]	26/03/30	630	630	618	620	-11	-1.74	1,000	-
[6034]	26/03/27	630	632	629	631	-4	-0.63	1,500	-
[6034]	26/03/26	635	635	634	635	0	0.00	1,200	-
[6034]	26/03/25	648	648	635	635	-10	-1.55	1,600	-
[6034]	26/03/24	640	645	629	645	-5	-0.77	1,400	-
[6034]	26/03/23	629	650	628	650	+12	+1.88	2,000	-
[6034]	26/03/19	649	649	630	638	-12	-1.85	4,300	-
[6034]	26/03/18	650	650	640	650	-10	-1.52	4,100	-
[6034]	26/03/17	650	660	650	660	+17	+2.64	400	-
[6034]	26/03/16	642	646	642	643	+1	+0.16	3,800	-
[6034]	26/03/13	652	652	636	642	-20	-3.02	2,300	-
[6034]	26/03/12	637	662	629	662	+25	+3.92	11,300	-
[6034]	26/03/11	637	638	627	637	+5	+0.79	2,300	-
[6034]	26/03/10	632	632	627	632	+10	+1.61	600	-
[6034]	26/03/09	630	632	621	622	-13	-2.05	2,700	-
[6034]	26/03/06	633	643	633	635	+12	+1.93	2,700	-
[6034]	26/03/05	622	633	617	623	+7	+1.14	7,300	-
[6034]	26/03/04	626	628	609	616	-15	-2.38	8,900	-
[6034]	26/03/03	643	649	628	631	-9	-1.41	5,800	-
[6034]	26/03/02	641	646	640	640	-8	-1.23	800	-
[6034]	26/02/27	647	648	630	648	+3	+0.47	5,000	-
[6034]	26/02/26	630	645	630	645	+8	+1.26	700	-
[6034]	26/02/25	646	646	626	637	-9	-1.39	3,100	-
[6034]	26/02/24	653	653	645	646	-7	-1.07	3,500	-
[6034]	26/02/20	658	660	650	653	-7	-1.06	3,900	-
[6034]	26/02/19	669	673	660	660	-9	-1.35	2,800	-
[6034]	26/02/18	673	673	663	669	-4	-0.59	2,600	-
[6034]	26/02/17	663	673	653	673	+7	+1.05	3,200	-
[6034]	26/02/16	658	669	645	666	-12	-1.77	13,200	-
[6034]	26/02/13	661	678	658	678	+21	+3.20	20,700	-
[6034]	26/02/12	646	657	640	657	+11	+1.70	7,400	-
[6034]	26/02/10	638	651	638	646	+11	+1.73	4,500	-
[6034]	26/02/09	640	640	630	635	-5	-0.78	3,200	-
[6034]	26/02/06	640	644	634	640	+1	+0.16	3,200	-
[6034]	26/02/05	638	642	638	639	0	0.00	2,500	-
[6034]	26/02/04	633	640	621	639	+6	+0.95	2,500	-
[6034]	26/02/03	629	633	626	633	-6	-0.94	800	-
[6034]	26/02/02	624	639	624	639	+15	+2.40	2,400	-
[6034]	26/01/30	617	633	617	624	+2	+0.32	3,100	-
[6034]	26/01/29	628	628	611	622	-7	-1.11	9,200	-
[6034]	26/01/28	630	634	625	629	-11	-1.72	8,600	-
[6034]	26/01/27	650	650	640	640	-14	-2.14	1,600	-
[6034]	26/01/26	639	654	639	654	+6	+0.93	1,000	-
[6034]	26/01/23	641	648	637	648	+2	+0.31	2,800	-
[6034]	26/01/22	646	649	642	646	+3	+0.47	1,800	-
[6034]	26/01/21	640	643	640	643	-7	-1.08	300	-
[6034]	26/01/20	653	658	644	650	-3	-0.46	3,900	-
[6034]	26/01/19	651	653	641	653	+2	+0.31	7,500	-
[6034]	26/01/16	643	652	642	651	-2	-0.31	3,800	-
[6034]	26/01/15	648	653	640	653	+9	+1.40	8,200	-
[6034]	26/01/14	642	647	639	644	-3	-0.46	3,000	-
[6034]	26/01/13	638	648	638	647	+9	+1.41	2,600	-
[6034]	26/01/09	645	645	637	638	-7	-1.09	600	-
[6034]	26/01/08	635	646	628	645	+10	+1.57	5,200	-
[6034]	26/01/07	642	642	632	635	-5	-0.78	2,700	-
[6034]	26/01/06	630	640	627	640	+10	+1.59	4,500	-
[6034]	26/01/05	624	633	624	630	+6	+0.96	3,300	-
[6034]	25/12/30	616	635	612	624	+5	+0.81	3,000	-
[6034]	25/12/29	625	625	617	619	0	0.00	4,600	-
[6034]	25/12/26	619	622	619	619	-3	-0.48	22,600	-
[6034]	25/12/25	622	624	611	622	0	0.00	29,000	-
[6034]	25/12/24	612	626	611	622	+2	+0.32	15,900	-
[6034]	25/12/23	632	635	612	620	-18	-2.82	18,800	-
[6034]	25/12/22	641	641	630	638	-3	-0.47	9,800	-
[6034]	25/12/19	632	657	632	641	+1	+0.16	19,200	-
[6034]	25/12/18	629	640	626	640	+12	+1.91	26,600	-
[6034]	25/12/17	627	633	627	628	-7	-1.10	2,400	-
[6034]	25/12/16	633	635	633	635	-3	-0.47	3,400	-
[6034]	25/12/15	632	638	630	638	+7	+1.11	9,700	-
[6034]	25/12/12	625	632	622	631	+3	+0.48	10,000	-
[6034]	25/12/11	633	633	625	628	-5	-0.79	3,600	-
[6034]	25/12/10	636	637	629	633	-2	-0.31	9,500	-
[6034]	25/12/09	638	640	635	635	-5	-0.78	4,800	-
[6034]	25/12/08	645	647	640	640	+2	+0.31	2,400	-
[6034]	25/12/05	647	648	638	638	-9	-1.39	5,900	-
[6034]	25/12/04	639	648	639	647	+4	+0.62	3,300	-
[6034]	25/12/03	643	648	643	643	-4	-0.62	3,600	-
[6034]	25/12/02	672	672	634	647	-30	-4.43	34,300	-
[6034]	25/12/01	666	677	665	677	+9	+1.35	1,900	-
[6034]	25/11/28	674	676	667	668	+2	+0.30	4,400	-
[6034]	25/11/27	676	676	663	666	-10	-1.48	2,200	-
[6034]	25/11/26	655	676	655	676	+11	+1.65	6,900	-
[6034]	25/11/25	664	668	659	665	-7	-1.04	3,700	-
[6034]	25/11/21	656	672	656	672	-1	-0.15	7,400	-
[6034]	25/11/20	685	686	656	673	-22	-3.17	39,000	-
[6034]	25/11/19	666	695	662	695	+49	+7.59	80,800	-
[6034]	25/11/18	652	652	646	646	-16	-2.42	1,100	-
[6034]	25/11/17	670	670	646	662	-18	-2.65	9,400	-
[6034]	25/11/14	662	681	662	680	+13	+1.95	9,700	-
[6034]	25/11/13	656	668	656	667	+15	+2.30	3,500	-
[6034]	25/11/12	646	652	646	652	+6	+0.93	1,500	-
[6034]	25/11/11	647	648	639	646	+2	+0.31	1,800	-
[6034]	25/11/10	639	644	631	644	+6	+0.94	6,200	-
[6034]	25/11/07	635	638	634	638	+5	+0.79	7,200	-
[6034]	25/11/06	637	637	633	633	-6	-0.94	23,600	-
[6034]	25/11/05	640	640	635	639	-1	-0.16	13,100	-
[6034]	25/11/04	641	641	640	640	-2	-0.31	17,700	-
[6034]	25/10/31	643	645	642	642	0	0.00	3,700	-
[6034]	25/10/30	650	656	642	642	-8	-1.23	5,700	-
[6034]	25/10/29	655	655	650	650	-6	-0.91	3,300	-
[6034]	25/10/28	656	658	656	656	+1	+0.15	1,400	-
[6034]	25/10/27	663	663	655	655	-1	-0.15	4,700	-
[6034]	25/10/24	652	658	652	656	+4	+0.61	14,300	-
[6034]	25/10/23	659	659	652	652	-2	-0.31	1,400	-
[6034]	25/10/22	660	660	654	654	+1	+0.15	3,000	-
[6034]	25/10/21	657	658	653	653	+1	+0.15	1,600	-
[6034]	25/10/20	657	657	652	652	0	0.00	4,900	-
[6034]	25/10/17	656	658	652	652	-1	-0.15	1,100	-
[6034]	25/10/16	655	658	651	653	-2	-0.31	3,300	-
[6034]	25/10/15	656	660	655	655	+7	+1.08	7,200	-
[6034]	25/10/14	648	653	648	648	-11	-1.67	5,500	-
[6034]	25/10/10	659	659	654	659	+1	+0.15	2,000	-
[6034]	25/10/09	657	662	651	658	-2	-0.30	12,300	-
[6034]	25/10/08	660	663	656	660	+10	+1.54	15,300	-
[6034]	25/10/07	675	675	648	650	-25	-3.70	47,400	-
[6034]	25/10/06	705	710	673	675	-23	-3.30	38,400	-
[6034]	25/10/03	695	700	694	698	+10	+1.45	3,800	-
[6034]	25/10/02	693	695	688	688	+4	+0.58	2,900	-
[6034]	25/10/01	691	693	684	684	-11	-1.58	3,500	-
[6034]	25/09/30	695	695	690	695	-4	-0.57	900	-
[6034]	25/09/29	701	701	686	699	-2	-0.29	2,900	-
[6034]	25/09/26	696	710	696	701	-1	-0.14	6,700	-
[6034]	25/09/25	701	709	701	702	-2	-0.28	1,500	-
[6034]	25/09/24	705	709	704	704	-3	-0.42	1,200	-
[6034]	25/09/22	712	712	702	707	+5	+0.71	2,000	-
[6034]	25/09/19	701	714	701	702	-10	-1.40	3,500	-
[6034]	25/09/18	710	713	700	712	-1	-0.14	4,600	-
[6034]	25/09/17	718	718	700	713	-5	-0.70	6,000	-
[6034]	25/09/16	716	718	716	718	+5	+0.70	1,600	-
[6034]	25/09/12	718	719	711	713	-6	-0.83	1,700	-
[6034]	25/09/11	718	719	715	719	+1	+0.14	600	-
[6034]	25/09/10	717	718	714	718	+2	+0.28	800	-
[6034]	25/09/09	715	720	715	716	+1	+0.14	3,600	-
[6034]	25/09/08	712	718	712	715	+3	+0.42	3,000	-
[6034]	25/09/05	715	715	712	712	+1	+0.14	600	-