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
[6035]	26/10/29	719	756	709	749	+29.0	+4.03	260,800	13,304,768,512
[6035]	26/10/28	725	734	720	720	-5.0	-0.69	46,200	12,789,630,976
[6035]	26/10/27	730	737	725	725	-7.0	-0.96	26,600	12,878,447,616
[6035]	26/10/26	736	737	728	732	-7.0	-0.95	27,900	13,002,790,912
[6035]	26/10/23	760	761	734	739	-12.0	-1.60	39,900	13,127,135,232
[6035]	26/10/22	755	769	748	751	-4.0	-0.53	26,900	13,340,295,168
[6035]	26/10/21	765	766	755	755	-3.0	-0.40	16,700	13,411,348,480
[6035]	26/10/20	761	768	753	758	-3.0	-0.39	27,100	13,464,639,488
[6035]	26/10/19	755	767	749	761	0	+0.00	26,200	13,517,929,472
[6035]	26/10/16	751	763	750	761	+9.0	+1.20	39,800	13,517,929,472
[6035]	26/10/15	740	756	736	752	+6.0	+0.80	593,900	13,358,058,496
[6035]	26/10/14	746	750	740	746	+6.0	+0.81	37,200	13,251,478,528
[6035]	26/10/13	740	748	733	740	-6.0	-0.80	24,100	13,144,898,560
[6035]	26/10/09	729	747	729	746	+12.0	+1.63	45,800	13,251,478,528
[6035]	26/10/08	730	735	728	734	-3.0	-0.41	51,300	13,038,317,568
[6035]	26/10/07	730	740	730	737	0	+0.00	21,400	13,091,608,576
[6035]	26/10/06	723	740	723	737	+5.0	+0.68	19,600	13,091,608,576
[6035]	26/10/05	723	735	722	732	+2.0	+0.27	30,400	13,002,790,912
[6035]	26/10/02	743	745	730	730	-21.0	-2.80	37,500	12,967,264,256
[6035]	26/10/01	726	752	725	751	+18.0	+2.46	36,700	13,340,295,168
[6035]	26/09/30	728	739	726	733	-4.0	-0.54	30,400	13,020,554,240
[6035]	26/09/29	747	747	735	737	-24.0	-3.15	42,200	13,091,608,576
[6035]	26/09/28	753	762	753	761	+6.0	+0.79	26,700	13,517,929,472
[6035]	26/09/25	765	765	749	755	-5.0	-0.66	37,000	13,411,348,480
[6035]	26/09/24	768	768	759	760	-3.0	-0.39	49,600	13,500,166,144
[6035]	26/09/18	728	769	721	763	+35.0	+4.81	134,200	13,553,456,128
[6035]	26/09/17	717	729	717	728	+12.0	+1.68	43,800	12,931,737,600
[6035]	26/09/16	716	721	713	716	-1.0	-0.14	32,900	12,718,577,664
[6035]	26/09/15	707	722	707	717	+2.0	+0.28	15,000	12,736,340,992
[6035]	26/09/14	709	715	708	715	+4.0	+0.56	13,000	12,700,814,336
[6035]	26/09/11	710	713	704	711	-4.0	-0.56	36,000	12,629,760,000
[6035]	26/09/10	717	718	714	715	-2.0	-0.28	23,200	12,700,814,336
[6035]	26/09/09	721	727	717	717	-4.0	-0.55	20,100	12,736,340,992
[6035]	26/09/08	727	730	721	721	-8.0	-1.10	28,900	12,807,394,304
[6035]	26/09/07	736	738	729	729	-10.0	-1.35	31,100	12,949,500,928
[6035]	26/09/04	731	740	731	739	+6.0	+0.82	17,100	13,127,135,232
[6035]	26/09/03	733	737	733	733	-4.0	-0.54	15,700	13,020,554,240
[6035]	26/09/02	736	740	730	737	-4.0	-0.54	34,900	13,091,608,576
[6035]	26/09/01	744	747	738	741	-10.0	-1.33	19,300	13,162,661,888
[6035]	26/08/31	740	754	735	751	+5.0	+0.67	75,400	13,340,295,168
[6035]	26/08/28	739	747	738	746	+2.0	+0.27	24,200	13,251,478,528
[6035]	26/08/27	747	747	739	744	-3.0	-0.40	18,400	13,215,951,872
[6035]	26/08/26	743	747	738	747	+5.0	+0.67	26,200	13,269,241,856
[6035]	26/08/25	745	745	732	742	+4.0	+0.54	25,300	13,180,425,216
[6035]	26/08/24	734	742	731	738	0	+0.00	25,900	13,109,371,904
[6035]	26/08/21	738	740	732	738	-2.0	-0.27	18,200	13,109,371,904
[6035]	26/08/20	745	748	735	740	+1.0	+0.14	26,200	13,144,898,560
[6035]	26/08/19	753	753	738	739	-21.0	-2.76	27,800	13,127,135,232
[6035]	26/08/18	751	760	745	760	+11.0	+1.47	57,100	13,500,166,144
[6035]	26/08/17	749	758	748	749	-4.0	-0.53	48,100	13,304,768,512
[6035]	26/08/14	741	753	731	753	+13.0	+1.76	70,400	13,375,821,824
[6035]	26/08/13	715	740	715	740	+20.0	+2.78	54,000	13,144,898,560
[6035]	26/08/12	715	720	710	720	+11.0	+1.55	32,200	12,789,630,976
[6035]	26/08/10	713	713	704	709	+1.0	+0.14	21,500	12,594,233,344
[6035]	26/08/07	706	708	701	708	+2.0	+0.28	17,100	12,576,470,016
[6035]	26/08/06	705	708	695	706	+3.0	+0.43	62,700	12,540,943,360
[6035]	26/08/05	704	708	701	703	+3.0	+0.43	20,700	12,487,653,376
[6035]	26/08/04	705	705	698	700	-7.0	-0.99	39,300	12,434,363,392
[6035]	26/08/03	714	714	699	707	-8.0	-1.12	46,100	12,558,706,688
[6035]	26/07/31	723	724	707	715	-10.0	-1.38	43,100	12,700,814,336
[6035]	26/07/30	710	733	708	725	+6.0	+0.83	51,300	12,878,447,616
[6035]	26/07/29	701	720	701	719	+15.0	+2.13	50,400	12,771,867,648
[6035]	26/07/28	710	711	701	704	-6.0	-0.85	44,100	12,505,416,704
[6035]	26/07/27	709	711	702	710	+10.0	+1.43	37,300	12,611,996,672
[6035]	26/07/24	708	708	700	700	-4.0	-0.57	23,800	12,434,363,392
[6035]	26/07/23	717	717	704	704	-10.0	-1.40	36,500	12,505,416,704
[6035]	26/07/22	710	719	707	714	+4.0	+0.56	13,100	12,683,049,984
[6035]	26/07/21	702	719	702	710	+9.0	+1.28	37,100	12,611,996,672
[6035]	26/07/17	715	715	695	701	-9	-1.27	50,800	-
[6035]	26/07/16	708	715	708	710	-2	-0.28	23,000	-
[6035]	26/07/15	709	717	709	712	0	0.00	18,000	-
[6035]	26/07/14	710	718	707	712	+3	+0.42	25,500	-
[6035]	26/07/13	714	720	709	709	-5	-0.70	32,900	-
[6035]	26/07/10	730	730	713	714	+7	+0.99	36,000	-
[6035]	26/07/09	708	718	706	707	-3	-0.42	14,400	-
[6035]	26/07/08	714	717	706	710	-5	-0.70	27,700	-
[6035]	26/07/07	715	722	715	715	+1	+0.14	10,000	-
[6035]	26/07/06	714	722	714	714	+1	+0.14	19,000	-
[6035]	26/07/03	716	724	713	713	-8	-1.11	10,000	-
[6035]	26/07/02	716	723	715	721	+9	+1.26	16,400	-
[6035]	26/07/01	710	718	707	712	+6	+0.85	29,700	-
[6035]	26/06/30	706	715	702	706	+1	+0.14	35,000	-
[6035]	26/06/29	706	719	705	705	-2	-0.28	23,000	-
[6035]	26/06/26	700	707	700	707	+1	+0.14	16,000	-
[6035]	26/06/25	715	715	700	706	+3	+0.43	19,900	-
[6035]	26/06/24	700	707	697	703	+3	+0.43	14,800	-
[6035]	26/06/23	709	710	700	700	-6	-0.85	33,500	-
[6035]	26/06/22	700	713	700	706	+3	+0.43	25,300	-
[6035]	26/06/19	714	714	700	703	-12	-1.68	38,400	-
[6035]	26/06/18	711	726	711	715	+4	+0.56	27,500	-
[6035]	26/06/17	698	725	698	711	+9	+1.28	32,900	-
[6035]	26/06/16	710	711	696	702	-10	-1.40	37,400	-
[6035]	26/06/15	705	715	697	712	+9	+1.28	44,100	-
[6035]	26/06/12	709	709	700	703	-2	-0.28	19,400	-
[6035]	26/06/11	713	713	697	705	-8	-1.12	11,900	-
[6035]	26/06/10	707	717	702	713	0	0.00	20,300	-
[6035]	26/06/09	712	720	703	713	+8	+1.13	17,600	-
[6035]	26/06/08	716	721	700	705	-20	-2.76	28,600	-
[6035]	26/06/05	701	725	701	725	+25	+3.57	23,600	-
[6035]	26/06/04	704	708	696	700	-11	-1.55	27,100	-
[6035]	26/06/03	723	725	710	711	-15	-2.07	21,400	-
[6035]	26/06/02	707	730	695	726	+19	+2.69	64,300	-
[6035]	26/06/01	712	721	706	707	-5	-0.70	28,600	-
[6035]	26/05/29	700	725	700	712	+6	+0.85	38,300	-
[6035]	26/05/28	705	718	698	706	-3	-0.42	49,900	-
[6035]	26/05/27	713	720	706	709	-5	-0.70	33,700	-
[6035]	26/05/26	723	730	713	714	-17	-2.33	30,700	-
[6035]	26/05/25	744	750	731	731	-8	-1.08	36,200	-
[6035]	26/05/22	740	742	728	739	-2.0	-0.27	40,700	-
[6035]	26/05/21	757	758	741	741	-9.0	-1.20	28,600	-
[6035]	26/05/20	775	779	750	750	-40.0	-5.06	111,600	-
[6035]	26/05/19	800	800	770	790	+39.0	+5.19	152,400	-
[6035]	26/05/18	793	794	741	751	-41.0	-5.18	69,400	-
[6035]	26/05/15	771	794	760	792	+33.0	+4.35	152,200	-
[6035]	26/05/14	766	771	750	759	-15.0	-1.94	54,500	-
[6035]	26/05/13	770	778	770	774	+3.0	+0.39	52,600	-
[6035]	26/05/12	762	778	762	771	+2.0	+0.26	36,200	-
[6035]	26/05/11	753	769	751	769	+27.0	+3.64	61,600	-
[6035]	26/05/08	725	743	721	742	+17.0	+2.34	46,300	-
[6035]	26/05/07	737	737	720	725	+2.0	+0.28	40,400	-
[6035]	26/05/01	713	725	710	723	+7.0	+0.98	30,200	-
[6035]	26/04/30	708	727	708	716	-3.0	-0.42	48,100	-
[6035]	26/04/28	718	728	704	719	+11.0	+1.55	41,000	-
[6035]	26/04/27	706	713	702	708	+1	+0.14	17,300	-
[6035]	26/04/24	725	725	707	707	-7	-0.98	27,200	-
[6035]	26/04/23	726	726	712	714	-15	-2.06	25,900	-
[6035]	26/04/22	730	732	725	729	-1	-0.14	23,100	-
[6035]	26/04/21	733	739	727	730	-2	-0.27	22,100	-
[6035]	26/04/20	740	743	731	732	-13	-1.74	14,800	-
[6035]	26/04/17	745	753	741	745	+1	+0.13	24,500	-
[6035]	26/04/16	746	759	741	744	+1	+0.13	39,000	-
[6035]	26/04/15	738	747	738	743	+12	+1.64	34,300	-
[6035]	26/04/14	723	732	719	731	+8	+1.11	18,700	-
[6035]	26/04/13	730	734	715	723	-19	-2.56	34,600	-
[6035]	26/04/10	738	759	730	742	+15	+2.06	42,500	-
[6035]	26/04/09	739	739	726	727	-18	-2.42	64,300	-
[6035]	26/04/08	736	753	735	745	+10	+1.36	47,500	-
[6035]	26/04/07	723	735	723	735	+3	+0.41	29,500	-
[6035]	26/04/06	717	733	717	732	+15	+2.09	23,100	-
[6035]	26/04/03	716	727	712	717	-2	-0.28	21,000	-
[6035]	26/04/02	738	741	715	719	-12	-1.64	41,200	-
[6035]	26/04/01	716	733	714	731	+30	+4.28	572,000	-
[6035]	26/03/31	701	713	697	701	-5	-0.71	42,900	-
[6035]	26/03/30	700	711	693	706	-36	-4.85	96,700	-
[6035]	26/03/27	718	763	718	742	+15	+2.06	202,500	-
[6035]	26/03/26	743	743	721	727	-18	-2.42	34,900	-
[6035]	26/03/25	739	749	739	745	+10	+1.36	244,600	-
[6035]	26/03/24	735	739	729	735	+19	+2.65	23,400	-
[6035]	26/03/23	735	735	713	716	-19	-2.59	49,000	-
[6035]	26/03/19	742	756	735	735	-19	-2.52	37,200	-
[6035]	26/03/18	741	764	740	754	+9	+1.21	74,000	-
[6035]	26/03/17	740	752	737	745	+7	+0.95	41,400	-
[6035]	26/03/16	742	750	735	738	-12	-1.60	41,000	-
[6035]	26/03/13	749	767	736	750	-23	-2.98	145,800	-
[6035]	26/03/12	771	777	766	773	+2	+0.26	41,700	-
[6035]	26/03/11	781	783	769	771	-5	-0.64	54,400	-
[6035]	26/03/10	766	780	760	776	+21	+2.78	29,500	-
[6035]	26/03/09	750	765	736	755	-36	-4.55	90,100	-
[6035]	26/03/06	798	798	784	791	-9	-1.13	27,800	-
[6035]	26/03/05	784	810	783	800	+38	+4.99	58,000	-
[6035]	26/03/04	775	781	759	762	-24	-3.05	119,400	-
[6035]	26/03/03	802	807	786	786	-16	-2.00	70,500	-
[6035]	26/03/02	804	810	798	802	-17	-2.08	38,700	-
[6035]	26/02/27	810	820	809	819	+8	+0.99	35,100	-
[6035]	26/02/26	804	814	804	811	+8	+1.00	22,400	-
[6035]	26/02/25	813	813	802	803	+2	+0.25	28,300	-
[6035]	26/02/24	806	810	798	801	-2	-0.25	34,400	-
[6035]	26/02/20	800	815	795	803	-2	-0.25	51,400	-
[6035]	26/02/19	818	818	803	805	-6	-0.74	22,500	-
[6035]	26/02/18	811	814	804	811	+1	+0.12	30,100	-
[6035]	26/02/17	821	826	808	810	-12	-1.46	48,900	-
[6035]	26/02/16	811	822	801	822	+5	+0.61	78,300	-
[6035]	26/02/13	865	866	816	817	-43	-5.00	87,600	-
[6035]	26/02/12	882	882	860	860	-20	-2.27	64,200	-
[6035]	26/02/10	855	882	852	880	+26	+3.04	99,000	-
[6035]	26/02/09	870	870	842	854	+8	+0.95	78,500	-
[6035]	26/02/06	846	851	837	846	-10	-1.17	30,800	-
[6035]	26/02/05	869	869	849	856	-1	-0.12	54,600	-
[6035]	26/02/04	850	858	825	857	+3	+0.35	120,200	-
[6035]	26/02/03	802	876	793	854	+64	+8.10	336,300	-
[6035]	26/02/02	784	811	784	790	+6	+0.77	76,300	-
[6035]	26/01/30	771	786	771	784	+8	+1.03	38,500	-
[6035]	26/01/29	781	783	774	776	-10	-1.27	53,600	-
[6035]	26/01/28	782	787	777	786	0	0.00	47,800	-
[6035]	26/01/27	795	800	783	786	-7	-0.88	55,100	-
[6035]	26/01/26	801	801	788	793	-18	-2.22	86,000	-
[6035]	26/01/23	815	817	802	811	+11	+1.38	56,300	-
[6035]	26/01/22	786	804	785	800	+11	+1.39	61,400	-
[6035]	26/01/21	792	797	781	789	-12	-1.50	179,800	-
[6035]	26/01/20	801	810	793	801	-5	-0.62	117,100	-
[6035]	26/01/19	811	812	802	806	-10	-1.23	20,400	-
[6035]	26/01/16	826	832	810	816	-8	-0.97	26,200	-
[6035]	26/01/15	797	828	797	824	+22	+2.74	68,600	-
[6035]	26/01/14	800	804	796	802	+2	+0.25	36,200	-
[6035]	26/01/13	815	815	797	800	-6	-0.74	62,000	-
[6035]	26/01/09	813	815	802	806	0	0.00	30,700	-
[6035]	26/01/08	809	814	801	806	+5	+0.62	59,300	-
[6035]	26/01/07	794	809	792	801	+1	+0.13	94,900	-
[6035]	26/01/06	804	809	796	800	0	0.00	61,500	-
[6035]	26/01/05	799	802	790	800	+10	+1.27	192,800	-
[6035]	25/12/30	802	804	788	790	-6	-0.75	31,500	-
[6035]	25/12/29	792	804	792	796	-2	-0.25	34,300	-
[6035]	25/12/26	800	803	794	798	-7	-0.87	70,900	-
[6035]	25/12/25	810	812	804	805	+2	+0.25	35,000	-
[6035]	25/12/24	791	803	791	803	+12	+1.52	69,900	-
[6035]	25/12/23	787	795	786	791	+3	+0.38	86,000	-
[6035]	25/12/22	797	802	784	788	-14	-1.75	82,800	-
[6035]	25/12/19	800	807	798	802	+4	+0.50	35,500	-
[6035]	25/12/18	782	798	782	798	+12	+1.53	32,600	-
[6035]	25/12/17	797	800	783	786	-11	-1.38	62,300	-
[6035]	25/12/16	809	809	796	797	-18	-2.21	107,200	-
[6035]	25/12/15	803	815	800	815	0	0.00	19,200	-
[6035]	25/12/12	805	817	805	815	+15	+1.88	45,400	-
[6035]	25/12/11	798	803	792	800	+5	+0.63	68,100	-
[6035]	25/12/10	810	814	795	795	-5	-0.63	34,900	-
[6035]	25/12/09	801	806	794	800	-6	-0.74	84,400	-
[6035]	25/12/08	793	806	793	806	+9	+1.13	37,100	-
[6035]	25/12/05	800	813	794	797	-11	-1.36	50,100	-
[6035]	25/12/04	800	815	800	808	+9	+1.13	29,000	-
[6035]	25/12/03	804	808	796	799	-5	-0.62	32,400	-
[6035]	25/12/02	807	809	794	804	+2	+0.25	65,500	-
[6035]	25/12/01	839	839	802	802	-38	-4.52	60,700	-
[6035]	25/11/28	815	842	815	840	+19	+2.31	29,600	-
[6035]	25/11/27	821	829	813	821	-2	-0.24	23,100	-
[6035]	25/11/26	809	826	809	823	+13	+1.60	23,700	-
[6035]	25/11/25	817	820	799	810	+6	+0.75	67,200	-
[6035]	25/11/21	788	805	788	804	+2	+0.25	38,600	-
[6035]	25/11/20	810	810	800	802	+3	+0.38	22,000	-
[6035]	25/11/19	801	808	795	799	-1	-0.13	47,600	-
[6035]	25/11/18	825	825	800	800	-23	-2.79	456,400	-
[6035]	25/11/17	830	835	809	823	-18	-2.14	68,200	-
[6035]	25/11/14	835	845	832	841	-7	-0.83	36,200	-
[6035]	25/11/13	870	870	844	848	-21	-2.42	57,100	-
[6035]	25/11/12	849	869	849	869	+22	+2.60	67,800	-
[6035]	25/11/11	850	853	833	847	+2	+0.24	43,900	-
[6035]	25/11/10	822	845	822	845	+22	+2.67	58,800	-
[6035]	25/11/07	824	829	811	823	-1	-0.12	49,100	-
[6035]	25/11/06	800	828	793	824	+39	+4.97	63,900	-
[6035]	25/11/05	786	792	765	785	-4	-0.51	88,000	-
[6035]	25/11/04	801	817	764	789	-16	-1.99	168,500	-
[6035]	25/10/31	821	836	794	805	-19	-2.31	159,100	-
[6035]	25/10/30	818	836	816	824	+4	+0.49	45,300	-
[6035]	25/10/29	840	840	818	820	-19	-2.26	63,700	-
[6035]	25/10/28	855	855	838	839	-18	-2.10	64,300	-
[6035]	25/10/27	851	865	850	857	+4	+0.47	53,000	-
[6035]	25/10/24	879	879	853	853	-14	-1.61	39,000	-
[6035]	25/10/23	875	877	860	867	-15	-1.70	49,300	-
[6035]	25/10/22	884	887	869	882	+5	+0.57	29,900	-
[6035]	25/10/21	894	895	874	877	-13	-1.46	53,500	-
[6035]	25/10/20	880	894	880	890	+15	+1.71	38,900	-
[6035]	25/10/17	894	894	866	875	-18	-2.02	58,200	-
[6035]	25/10/16	899	900	879	893	+3	+0.34	69,200	-
[6035]	25/10/15	853	894	853	890	+40	+4.71	116,900	-
[6035]	25/10/14	818	850	809	850	+21	+2.53	131,300	-
[6035]	25/10/10	835	838	820	829	-19	-2.24	50,400	-
[6035]	25/10/09	836	855	836	848	+3	+0.36	68,000	-
[6035]	25/10/08	842	850	833	845	+3	+0.36	60,000	-
[6035]	25/10/07	848	858	842	842	-12	-1.41	49,300	-
[6035]	25/10/06	854	859	838	854	+11	+1.30	90,400	-
[6035]	25/10/03	838	861	826	843	+5	+0.60	83,700	-
[6035]	25/10/02	803	838	802	838	+33	+4.10	91,000	-
[6035]	25/10/01	817	821	799	805	-22	-2.66	109,300	-
[6035]	25/09/30	837	838	810	827	0	0.00	124,100	-
[6035]	25/09/29	830	854	812	827	-16	-1.90	165,500	-
[6035]	25/09/26	852	864	793	843	-15	-1.75	232,800	-
[6035]	25/09/25	864	866	858	858	+1	+0.12	30,700	-
[6035]	25/09/24	874	874	851	857	-18	-2.06	63,200	-
[6035]	25/09/22	877	888	875	875	0	0.00	58,600	-
[6035]	25/09/19	870	880	840	875	+5	+0.57	82,700	-
[6035]	25/09/18	863	883	859	870	+5	+0.58	69,000	-
[6035]	25/09/17	880	884	864	865	-15	-1.70	64,400	-
[6035]	25/09/16	864	891	846	880	+18	+2.09	86,600	-
[6035]	25/09/12	872	872	851	862	-5	-0.58	115,600	-
[6035]	25/09/11	848	869	848	867	+23	+2.73	126,300	-
[6035]	25/09/10	835	868	827	844	-4	-0.47	246,500	-
[6035]	25/09/09	791	855	771	848	+65	+8.30	266,300	-
[6035]	25/09/08	793	800	779	783	-10	-1.26	46,300	-
[6035]	25/09/05	792	809	790	793	0	0.00	53,600	-