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
[6038]	26/10/29	801	807	800	801	0	+0.00	4,900	3,931,670,016
[6038]	26/10/28	808	808	801	801	0	+0.00	2,400	3,931,670,016
[6038]	26/10/27	804	809	801	801	-2.0	-0.25	6,400	3,931,670,016
[6038]	26/10/26	812	812	802	803	-9.0	-1.11	9,800	3,941,486,848
[6038]	26/10/23	835	835	800	812	-15.0	-1.81	16,500	3,985,662,976
[6038]	26/10/22	818	828	817	827	+10.0	+1.22	1,600	4,059,289,856
[6038]	26/10/21	815	824	815	817	0	+0.00	3,400	4,010,205,184
[6038]	26/10/20	820	820	816	817	-3.0	-0.37	4,000	4,010,205,184
[6038]	26/10/19	820	825	820	820	0	+0.00	2,800	4,024,930,560
[6038]	26/10/16	824	824	820	820	0	+0.00	1,500	4,024,930,560
[6038]	26/10/15	820	826	820	820	-10.0	-1.20	3,300	4,024,930,560
[6038]	26/10/14	825	830	825	830	+7.0	+0.85	1,800	4,074,015,232
[6038]	26/10/13	824	830	823	823	-6.0	-0.72	4,100	4,039,655,936
[6038]	26/10/09	832	833	822	829	-1.0	-0.12	8,400	4,069,106,688
[6038]	26/10/08	832	839	830	830	-2.0	-0.24	3,500	4,074,015,232
[6038]	26/10/07	832	836	832	832	0	+0.00	1,000	4,083,832,064
[6038]	26/10/06	833	839	832	832	-1.0	-0.12	3,200	4,083,832,064
[6038]	26/10/05	833	843	832	833	-9.0	-1.07	4,600	4,088,740,608
[6038]	26/10/02	837	842	836	842	0	+0.00	2,800	4,132,916,480
[6038]	26/10/01	843	843	837	842	-2.0	-0.24	3,200	4,132,916,480
[6038]	26/09/30	844	844	832	844	+3.0	+0.36	5,300	4,142,733,568
[6038]	26/09/29	847	847	835	841	0	+0.00	4,000	4,128,008,192
[6038]	26/09/28	835	847	835	841	+6.0	+0.72	6,000	4,128,008,192
[6038]	26/09/25	839	839	834	835	0	+0.00	1,400	4,098,557,440
[6038]	26/09/24	837	837	826	835	+5.0	+0.60	5,900	4,098,557,440
[6038]	26/09/18	835	835	830	830	-4.0	-0.48	800	4,074,015,232
[6038]	26/09/17	829	834	825	834	+5.0	+0.60	2,700	4,093,648,896
[6038]	26/09/16	830	830	824	829	-1.0	-0.12	3,000	4,069,106,688
[6038]	26/09/15	836	836	826	830	-7.0	-0.84	2,500	4,074,015,232
[6038]	26/09/14	820	837	816	837	+21.0	+2.57	8,000	4,108,374,272
[6038]	26/09/11	810	817	810	816	+3.0	+0.37	5,700	4,005,296,896
[6038]	26/09/10	814	816	813	813	+2.0	+0.25	2,500	3,990,571,520
[6038]	26/09/09	816	816	810	811	-4.0	-0.49	7,200	3,980,754,688
[6038]	26/09/08	818	818	811	815	-4.0	-0.49	5,800	4,000,388,352
[6038]	26/09/07	822	825	819	819	-2.0	-0.24	4,200	4,020,022,272
[6038]	26/09/04	832	832	820	821	-11.0	-1.32	8,600	4,029,839,104
[6038]	26/09/03	833	842	832	832	-1.0	-0.12	4,400	4,083,832,064
[6038]	26/09/02	831	841	831	833	-2.0	-0.24	3,200	4,088,740,608
[6038]	26/09/01	832	842	832	835	+2.0	+0.24	2,900	4,098,557,440
[6038]	26/08/31	833	847	833	833	-1.0	-0.12	6,400	4,088,740,608
[6038]	26/08/28	832	843	832	834	+2.0	+0.24	4,300	4,093,648,896
[6038]	26/08/27	832	834	827	832	+6.0	+0.73	2,000	4,083,832,064
[6038]	26/08/26	830	832	826	826	-6.0	-0.72	3,300	4,054,381,312
[6038]	26/08/25	842	843	832	832	-8.0	-0.95	2,900	4,083,832,064
[6038]	26/08/24	829	840	829	840	+14.0	+1.69	3,000	4,123,099,648
[6038]	26/08/21	830	830	826	826	-6.0	-0.72	1,100	4,054,381,312
[6038]	26/08/20	832	832	822	832	+7.0	+0.85	2,800	4,083,832,064
[6038]	26/08/19	821	830	816	825	+4.0	+0.49	4,700	4,049,473,024
[6038]	26/08/18	827	828	820	821	-3.0	-0.36	3,300	4,029,839,104
[6038]	26/08/17	823	833	823	824	-19.0	-2.25	6,400	4,044,564,480
[6038]	26/08/14	831	843	831	843	+12.0	+1.44	3,900	4,137,825,024
[6038]	26/08/13	824	831	824	831	+1.0	+0.12	2,200	4,078,923,520
[6038]	26/08/12	811	830	811	830	+19.0	+2.34	9,200	4,074,015,232
[6038]	26/08/10	810	813	810	811	+1.0	+0.12	2,000	3,980,754,688
[6038]	26/08/07	806	814	806	810	-1.0	-0.12	2,700	3,975,846,144
[6038]	26/08/06	807	811	806	811	+4.0	+0.50	1,600	3,980,754,688
[6038]	26/08/05	807	811	806	807	0	+0.00	3,200	3,961,120,768
[6038]	26/08/04	813	813	806	807	-6.0	-0.74	4,400	3,961,120,768
[6038]	26/08/03	809	813	804	813	+5.0	+0.62	8,200	3,990,571,520
[6038]	26/07/31	816	816	807	808	-5.0	-0.62	8,100	3,966,029,312
[6038]	26/07/30	817	821	813	813	-5.0	-0.61	3,400	3,990,571,520
[6038]	26/07/29	826	829	816	818	-9.0	-1.09	187,600	4,015,113,728
[6038]	26/07/28	822	828	818	827	+5.0	+0.61	5,100	4,059,289,856
[6038]	26/07/27	818	827	818	822	+4.0	+0.49	4,300	4,034,747,648
[6038]	26/07/24	824	824	818	818	-1.0	-0.12	3,300	4,015,113,728
[6038]	26/07/23	823	823	819	819	-4.0	-0.49	3,200	4,020,022,272
[6038]	26/07/22	823	824	818	823	+3.0	+0.37	6,600	4,039,655,936
[6038]	26/07/21	824	824	820	820	-4.0	-0.49	3,900	4,024,930,560
[6038]	26/07/17	825	826	820	824	-2	-0.24	4,200	-
[6038]	26/07/16	831	837	826	826	-5	-0.60	3,300	-
[6038]	26/07/15	838	838	830	831	-7	-0.84	2,600	-
[6038]	26/07/14	830	838	828	838	+7	+0.84	5,000	-
[6038]	26/07/13	826	834	826	831	+5	+0.61	5,700	-
[6038]	26/07/10	819	826	819	826	+7	+0.85	4,800	-
[6038]	26/07/09	818	825	817	819	+6	+0.74	10,900	-
[6038]	26/07/08	806	819	804	813	0	0.00	13,600	-
[6038]	26/07/07	804	813	803	813	+9	+1.12	14,500	-
[6038]	26/07/06	801	814	801	804	+7	+0.88	10,200	-
[6038]	26/07/03	796	798	790	797	0	0.00	30,400	-
[6038]	26/07/02	799	804	797	797	+1	+0.13	19,800	-
[6038]	26/07/01	799	840	796	796	-7	-0.87	36,600	-
[6038]	26/06/30	796	814	796	803	-8	-0.99	37,200	-
[6038]	26/06/29	806	826	806	811	-93	-10.29	102,100	-
[6038]	26/06/26	901	916	900	904	-1	-0.11	67,400	-
[6038]	26/06/25	910	912	898	905	+1	+0.11	26,000	-
[6038]	26/06/24	910	916	904	904	-6	-0.66	20,400	-
[6038]	26/06/23	906	913	903	910	+4	+0.44	12,500	-
[6038]	26/06/22	914	915	906	906	-1	-0.11	14,200	-
[6038]	26/06/19	909	914	904	907	-5	-0.55	9,800	-
[6038]	26/06/18	912	912	904	912	0	0.00	7,700	-
[6038]	26/06/17	906	913	906	912	+7	+0.77	3,600	-
[6038]	26/06/16	905	912	905	905	0	0.00	5,700	-
[6038]	26/06/15	900	910	900	905	+5	+0.56	9,800	-
[6038]	26/06/12	904	907	900	900	-3	-0.33	5,800	-
[6038]	26/06/11	914	914	902	903	-5	-0.55	6,900	-
[6038]	26/06/10	907	913	903	908	+2	+0.22	7,700	-
[6038]	26/06/09	903	908	902	906	+3	+0.33	6,000	-
[6038]	26/06/08	900	911	896	903	+3	+0.33	7,000	-
[6038]	26/06/05	899	904	885	900	+6	+0.67	9,700	-
[6038]	26/06/04	908	908	892	894	-15	-1.65	16,000	-
[6038]	26/06/03	913	913	905	909	+1	+0.11	8,200	-
[6038]	26/06/02	908	913	907	908	-2	-0.22	4,600	-
[6038]	26/06/01	909	918	906	910	+4	+0.44	12,500	-
[6038]	26/05/29	910	922	906	906	-1	-0.11	14,400	-
[6038]	26/05/28	905	909	904	907	+3	+0.33	8,700	-
[6038]	26/05/27	902	905	901	904	+2	+0.22	7,100	-
[6038]	26/05/26	905	906	900	902	-2	-0.22	6,900	-
[6038]	26/05/25	903	906	899	904	+3	+0.33	7,600	-
[6038]	26/05/22	898	901	890	901	+16.0	+1.81	9,200	-
[6038]	26/05/21	895	896	882	885	+3.0	+0.34	9,100	-
[6038]	26/05/20	899	899	877	882	-15.0	-1.67	16,700	-
[6038]	26/05/19	904	908	897	897	-7.0	-0.77	14,600	-
[6038]	26/05/18	915	915	897	904	-15.0	-1.63	24,000	-
[6038]	26/05/15	903	920	903	919	+16.0	+1.77	9,500	-
[6038]	26/05/14	908	910	903	903	-7.0	-0.77	10,000	-
[6038]	26/05/13	911	912	906	910	-3.0	-0.33	76,800	-
[6038]	26/05/12	919	919	913	913	+1.0	+0.11	17,300	-
[6038]	26/05/11	913	916	911	912	-2.0	-0.22	12,600	-
[6038]	26/05/08	913	914	910	914	+1.0	+0.11	7,000	-
[6038]	26/05/07	918	928	912	913	-5.0	-0.54	28,000	-
[6038]	26/05/01	918	918	910	918	0	+0.00	7,200	-
[6038]	26/04/30	926	926	918	918	0	+0.00	21,000	-
[6038]	26/04/28	926	929	918	918	0	+0.00	13,000	-
[6038]	26/04/27	936	936	918	918	-17	-1.82	12,400	-
[6038]	26/04/24	938	938	929	935	+3	+0.32	1,400	-
[6038]	26/04/23	935	935	929	932	-8	-0.85	2,800	-
[6038]	26/04/22	929	942	929	940	+11	+1.18	3,300	-
[6038]	26/04/21	929	933	929	929	0	0.00	2,300	-
[6038]	26/04/20	917	933	917	929	+12	+1.31	6,600	-
[6038]	26/04/17	914	917	914	917	+9	+0.99	5,100	-
[6038]	26/04/16	916	916	908	908	+2	+0.22	5,300	-
[6038]	26/04/15	903	912	903	906	+4	+0.44	3,500	-
[6038]	26/04/14	908	908	899	902	-6	-0.66	10,600	-
[6038]	26/04/13	909	915	900	908	-1	-0.11	12,200	-
[6038]	26/04/10	933	933	898	909	-11	-1.20	21,200	-
[6038]	26/04/09	925	926	919	920	-1	-0.11	15,900	-
[6038]	26/04/08	923	931	918	921	+3	+0.33	10,800	-
[6038]	26/04/07	921	923	918	918	-2	-0.22	5,500	-
[6038]	26/04/06	924	926	918	920	-4	-0.43	8,000	-
[6038]	26/04/03	920	924	917	924	+5	+0.54	6,900	-
[6038]	26/04/02	915	943	914	919	+6	+0.66	7,900	-
[6038]	26/04/01	923	936	913	913	-10	-1.08	14,600	-
[6038]	26/03/31	915	928	913	923	+8	+0.87	6,600	-
[6038]	26/03/30	907	922	907	915	-11	-1.19	4,300	-
[6038]	26/03/27	924	926	913	926	+2	+0.22	1,800	-
[6038]	26/03/26	916	924	914	924	+5	+0.54	5,300	-
[6038]	26/03/25	916	929	910	919	+7	+0.77	5,800	-
[6038]	26/03/24	913	913	900	912	+14	+1.56	2,500	-
[6038]	26/03/23	903	920	898	898	-5	-0.55	6,700	-
[6038]	26/03/19	923	923	903	903	-22	-2.38	3,100	-
[6038]	26/03/18	909	925	905	925	+20	+2.21	7,400	-
[6038]	26/03/17	905	905	899	905	+3	+0.33	5,300	-
[6038]	26/03/16	916	916	900	902	-11	-1.20	8,500	-
[6038]	26/03/13	924	924	913	913	-2	-0.22	2,500	-
[6038]	26/03/12	931	931	914	915	-6	-0.65	5,800	-
[6038]	26/03/11	917	926	914	921	+1	+0.11	5,700	-
[6038]	26/03/10	920	925	914	920	-3	-0.33	2,700	-
[6038]	26/03/09	918	923	900	923	+5	+0.54	8,400	-
[6038]	26/03/06	917	920	914	918	+1	+0.11	2,900	-
[6038]	26/03/05	938	939	917	917	+9	+0.99	4,400	-
[6038]	26/03/04	920	920	902	908	-18	-1.94	8,100	-
[6038]	26/03/03	933	946	926	926	-6	-0.64	11,700	-
[6038]	26/03/02	948	948	932	932	-18	-1.89	16,300	-
[6038]	26/02/27	950	958	948	950	0	0.00	5,500	-
[6038]	26/02/26	948	957	944	950	-2	-0.21	1,700	-
[6038]	26/02/25	944	952	944	952	+5	+0.53	6,100	-
[6038]	26/02/24	945	951	944	947	+3	+0.32	3,600	-
[6038]	26/02/20	943	946	940	944	0	0.00	3,800	-
[6038]	26/02/19	953	954	943	944	-9	-0.94	28,800	-
[6038]	26/02/18	961	965	953	953	-13	-1.35	4,300	-
[6038]	26/02/17	973	973	958	966	-6	-0.62	3,800	-
[6038]	26/02/16	960	977	956	972	+13	+1.36	5,300	-
[6038]	26/02/13	959	975	959	959	0	0.00	4,800	-
[6038]	26/02/12	961	963	957	959	-3	-0.31	3,700	-
[6038]	26/02/10	974	974	959	962	+3	+0.31	2,400	-
[6038]	26/02/09	960	963	954	959	+1	+0.10	5,100	-
[6038]	26/02/06	963	963	956	958	-5	-0.52	2,200	-
[6038]	26/02/05	967	974	963	963	-8	-0.82	3,000	-
[6038]	26/02/04	910	991	910	971	+1	+0.10	239,200	-
[6038]	26/02/03	965	990	965	970	+5	+0.52	6,300	-
[6038]	26/02/02	962	966	962	965	+3	+0.31	500	-
[6038]	26/01/30	956	972	956	962	+6	+0.63	4,600	-
[6038]	26/01/29	968	974	953	956	-5	-0.52	9,500	-
[6038]	26/01/28	961	969	961	961	0	0.00	1,400	-
[6038]	26/01/27	961	962	961	961	0	0.00	1,500	-
[6038]	26/01/26	963	963	961	961	-3	-0.31	1,500	-
[6038]	26/01/23	965	965	962	964	-1	-0.10	2,700	-
[6038]	26/01/22	970	970	962	965	-2	-0.21	2,600	-
[6038]	26/01/21	961	967	961	967	+6	+0.62	2,900	-
[6038]	26/01/20	954	961	954	961	+7	+0.73	3,300	-
[6038]	26/01/19	953	958	950	954	+2	+0.21	4,800	-
[6038]	26/01/16	952	955	951	952	0	0.00	4,500	-
[6038]	26/01/15	950	952	949	952	-1	-0.10	2,100	-
[6038]	26/01/14	955	955	950	953	-2	-0.21	3,300	-
[6038]	26/01/13	953	955	950	955	+2	+0.21	4,500	-
[6038]	26/01/09	942	953	942	953	+10	+1.06	5,800	-
[6038]	26/01/08	943	945	917	943	0	0.00	17,000	-
[6038]	26/01/07	934	943	934	943	+9	+0.96	4,300	-
[6038]	26/01/06	929	936	928	934	+7	+0.76	4,600	-
[6038]	26/01/05	924	927	924	927	+3	+0.32	900	-
[6038]	25/12/30	924	925	921	924	0	0.00	1,600	-
[6038]	25/12/29	926	940	920	924	-12	-1.28	12,300	-
[6038]	25/12/26	924	936	918	936	+5	+0.54	14,700	-
[6038]	25/12/25	929	931	921	931	+2	+0.22	6,600	-
[6038]	25/12/24	925	929	925	929	+3	+0.32	6,900	-
[6038]	25/12/23	927	933	925	926	-1	-0.11	7,300	-
[6038]	25/12/22	925	937	923	927	0	0.00	9,600	-
[6038]	25/12/19	924	927	923	927	+4	+0.43	5,100	-
[6038]	25/12/18	929	929	922	923	-6	-0.65	1,200	-
[6038]	25/12/17	925	929	925	929	-4	-0.43	2,400	-
[6038]	25/12/16	928	933	925	933	+5	+0.54	1,000	-
[6038]	25/12/15	921	929	921	928	+2	+0.22	4,100	-
[6038]	25/12/12	930	934	925	926	-4	-0.43	3,100	-
[6038]	25/12/11	933	933	927	930	-2	-0.21	5,500	-
[6038]	25/12/10	942	942	932	932	-10	-1.06	4,700	-
[6038]	25/12/09	952	952	936	942	-11	-1.15	4,800	-
[6038]	25/12/08	945	955	942	953	+8	+0.85	6,400	-
[6038]	25/12/05	940	945	940	945	+4	+0.43	1,000	-
[6038]	25/12/04	940	941	940	941	+1	+0.11	1,200	-
[6038]	25/12/03	940	940	940	940	0	0.00	1,400	-
[6038]	25/12/02	940	949	940	940	-2	-0.21	4,700	-
[6038]	25/12/01	936	942	936	942	+1	+0.11	2,100	-
[6038]	25/11/28	940	941	936	941	+1	+0.11	1,400	-
[6038]	25/11/27	934	940	929	940	+11	+1.18	3,200	-
[6038]	25/11/26	928	930	919	929	+4	+0.43	4,000	-
[6038]	25/11/25	934	934	920	925	-6	-0.64	3,700	-
[6038]	25/11/21	933	940	931	931	-2	-0.21	12,500	-
[6038]	25/11/20	923	933	923	933	+10	+1.08	2,400	-
[6038]	25/11/19	913	923	913	923	+6	+0.65	4,700	-
[6038]	25/11/18	926	935	915	917	-13	-1.40	6,500	-
[6038]	25/11/17	947	947	926	930	-19	-2.00	5,400	-
[6038]	25/11/14	961	970	945	949	-37	-3.75	15,100	-
[6038]	25/11/13	971	988	965	986	+10	+1.02	6,800	-
[6038]	25/11/12	977	980	976	976	-1	-0.10	800	-
[6038]	25/11/11	978	978	977	977	-4	-0.41	2,400	-
[6038]	25/11/10	981	985	980	981	-6	-0.61	800	-
[6038]	25/11/07	981	987	980	987	+1	+0.10	1,300	-
[6038]	25/11/06	976	989	976	986	+2	+0.20	3,900	-
[6038]	25/11/05	995	995	984	984	-14	-1.40	600	-
[6038]	25/11/04	993	998	992	998	+5	+0.50	500	-
[6038]	25/10/31	993	993	993	993	0	0.00	1,000	-
[6038]	25/10/30	992	993	987	993	-1	-0.10	1,100	-
[6038]	25/10/29	972	994	969	994	+18	+1.84	2,900	-
[6038]	25/10/28	983	984	964	976	-7	-0.71	3,500	-
[6038]	25/10/27	999	999	976	983	-20	-1.99	4,500	-
[6038]	25/10/24	1,000	1,003	985	1,003	+5	+0.50	10,300	-
[6038]	25/10/23	979	998	976	998	+18	+1.84	5,000	-
[6038]	25/10/22	977	980	977	980	+2	+0.20	1,900	-
[6038]	25/10/21	981	981	965	978	-2	-0.20	4,300	-
[6038]	25/10/20	987	991	960	980	-7	-0.71	12,800	-
[6038]	25/10/17	973	993	973	987	+2	+0.20	9,300	-
[6038]	25/10/16	970	987	968	985	+12	+1.23	3,100	-
[6038]	25/10/15	960	973	960	973	+16	+1.67	1,100	-
[6038]	25/10/14	960	975	957	957	0	0.00	5,600	-
[6038]	25/10/10	962	969	951	957	-5	-0.52	11,700	-
[6038]	25/10/09	990	990	962	962	-25	-2.53	10,300	-
[6038]	25/10/08	983	988	983	987	-1	-0.10	3,600	-
[6038]	25/10/07	999	999	986	988	-11	-1.10	5,800	-
[6038]	25/10/06	983	1,006	982	999	-1	-0.10	21,200	-
[6038]	25/10/03	981	1,000	973	1,000	-5	-0.50	36,500	-
[6038]	25/10/02	987	1,006	965	1,005	+7	+0.70	25,600	-
[6038]	25/10/01	998	1,018	975	998	-20	-1.96	44,700	-
[6038]	25/09/30	960	1,035	944	1,018	+70	+7.38	128,100	-
[6038]	25/09/29	911	960	910	948	+38	+4.18	47,800	-
[6038]	25/09/26	903	919	900	910	+9	+1.00	33,600	-
[6038]	25/09/25	897	902	897	901	+4	+0.45	12,600	-
[6038]	25/09/24	897	897	890	897	+3	+0.34	3,400	-
[6038]	25/09/22	899	905	894	894	0	0.00	16,800	-
[6038]	25/09/19	890	897	886	894	+4	+0.45	40,600	-
[6038]	25/09/18	888	895	886	890	+6	+0.68	8,300	-
[6038]	25/09/17	886	898	884	884	-3	-0.34	10,500	-
[6038]	25/09/16	888	891	883	887	-1	-0.11	8,400	-
[6038]	25/09/12	888	890	886	888	0	0.00	3,800	-
[6038]	25/09/11	888	891	885	888	-2	-0.22	6,400	-
[6038]	25/09/10	886	890	886	890	+5	+0.56	4,400	-
[6038]	25/09/09	888	890	885	885	0	0.00	4,600	-
[6038]	25/09/08	888	889	885	885	-2	-0.23	6,100	-
[6038]	25/09/05	888	889	885	887	-1	-0.11	3,900	-