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
[6063]	26/10/29	941	956	941	954	+13.0	+1.38	700	2,403,253,760
[6063]	26/10/28	950	965	934	941	-6.0	-0.63	2,500	2,370,505,216
[6063]	26/10/27	963	963	940	947	-1.0	-0.11	1,500	2,385,619,968
[6063]	26/10/26	949	949	931	948	+1.0	+0.11	2,400	2,388,139,008
[6063]	26/10/23	970	981	940	947	-38.0	-3.86	4,600	2,385,619,968
[6063]	26/10/22	980	987	966	985	-3.0	-0.30	800	2,481,347,072
[6063]	26/10/21	976	988	975	988	0	+0.00	2,000	2,488,904,448
[6063]	26/10/20	975	988	950	988	-2.0	-0.20	2,900	2,488,904,448
[6063]	26/10/19	990	990	990	990	0	+0.00	100	2,493,942,784
[6063]	26/10/16	975	990	975	990	+13.0	+1.33	500	2,493,942,784
[6063]	26/10/15	981	981	977	977	-23.0	-2.30	400	2,461,193,984
[6063]	26/10/14	1,000	1,000	1,000	1,000	0	+0.00	300	2,519,133,952
[6063]	26/10/13	979	1,002	977	1,000	-1.0	-0.10	2,700	2,519,133,952
[6063]	26/10/09	976	1,001	976	1,001	0	+0.00	1,000	2,521,653,248
[6063]	26/10/08	998	1,001	998	1,001	+2.0	+0.20	300	2,521,653,248
[6063]	26/10/07	1,001	1,003	999	999	-4.0	-0.40	400	2,516,614,912
[6063]	26/10/06	1,003	1,003	1,003	1,003	0	+0.00	200	2,526,691,328
[6063]	26/10/05	1,000	1,003	1,000	1,003	0	+0.00	900	2,526,691,328
[6063]	26/10/02	1,000	1,003	981	1,003	+2.0	+0.20	1,500	2,526,691,328
[6063]	26/10/01	－	－	－	1,001	－	－	0	-
[6063]	26/09/30	994	1,001	990	1,001	+16.0	+1.62	700	2,521,653,248
[6063]	26/09/29	990	990	985	985	-8.0	-0.81	600	2,481,347,072
[6063]	26/09/28	1,003	1,003	993	993	-15.0	-1.49	300	2,501,500,160
[6063]	26/09/25	995	1,008	987	1,008	+6.0	+0.60	1,300	2,539,287,040
[6063]	26/09/24	1,009	1,009	985	1,002	-6.0	-0.60	3,200	2,524,172,288
[6063]	26/09/18	1,001	1,008	996	1,008	+7.0	+0.70	2,300	2,539,287,040
[6063]	26/09/17	980	1,001	980	1,001	0	+0.00	800	2,521,653,248
[6063]	26/09/16	980	1,001	980	1,001	-6.0	-0.60	600	2,521,653,248
[6063]	26/09/15	1,007	1,007	1,007	1,007	+12.0	+1.21	500	2,536,768,000
[6063]	26/09/14	987	995	987	995	-8.0	-0.80	300	2,506,538,240
[6063]	26/09/11	980	1,003	980	1,003	-1.0	-0.10	1,500	2,526,691,328
[6063]	26/09/10	998	1,004	998	1,004	+6.0	+0.60	600	2,529,210,624
[6063]	26/09/09	993	998	979	998	+4.0	+0.40	1,800	2,514,095,616
[6063]	26/09/08	972	996	972	994	+14.0	+1.43	1,200	2,504,019,200
[6063]	26/09/07	983	988	967	980	-14.0	-1.41	3,100	2,468,751,360
[6063]	26/09/04	997	1,005	994	994	-3.0	-0.30	1,200	2,504,019,200
[6063]	26/09/03	989	997	987	997	+9.0	+0.91	800	2,511,576,576
[6063]	26/09/02	975	999	975	988	-17.0	-1.69	2,200	2,488,904,448
[6063]	26/09/01	986	1,005	981	1,005	+17.0	+1.72	2,000	2,531,729,664
[6063]	26/08/31	986	1,009	986	988	-18.0	-1.79	1,500	2,488,904,448
[6063]	26/08/28	1,001	1,015	973	1,006	-3.0	-0.30	4,800	2,534,248,704
[6063]	26/08/27	1,010	1,010	1,009	1,009	+10.0	+1.00	600	2,541,806,080
[6063]	26/08/26	－	－	－	999	－	－	0	-
[6063]	26/08/25	986	1,000	981	999	-1	-0.10	3,000	-
[6063]	26/08/24	1,000	1,000	989	1,000	-5	-0.50	1,700	-
[6063]	26/08/21	1,005	1,005	1,005	1,005	-5	-0.50	100	-
[6063]	26/08/20	1,010	1,010	1,010	1,010	+10	+1.00	500	-
[6063]	26/08/19	990	1,025	980	1,000	-1	-0.10	2,900	-
[6063]	26/08/18	1,000	1,010	989	1,001	-10	-0.99	1,400	-
[6063]	26/08/17	982	1,011	980	1,011	+28	+2.85	3,800	-
[6063]	26/08/14	1,024	1,024	950	983	-46	-4.47	7,100	-
[6063]	26/08/13	1,000	1,083	970	1,029	+14	+1.38	9,700	-
[6063]	26/08/12	1,013	1,015	970	1,015	+12	+1.20	4,000	-
[6063]	26/08/10	990	1,018	975	1,003	-17	-1.67	3,400	-
[6063]	26/08/07	1,023	1,024	980	1,020	-5	-0.49	4,600	-
[6063]	26/08/06	1,014	1,025	1,014	1,025	0	0.00	1,200	-
[6063]	26/08/05	1,001	1,025	1,001	1,025	0	0.00	1,700	-
[6063]	26/08/04	1,025	1,025	1,025	1,025	0	0.00	500	-
[6063]	26/08/03	1,013	1,025	1,005	1,025	+1	+0.10	1,600	-
[6063]	26/07/31	1,010	1,024	999	1,024	+19	+1.89	2,200	-
[6063]	26/07/30	1,005	1,005	1,005	1,005	-2	-0.20	500	-
[6063]	26/07/29	993	1,007	993	1,007	+7	+0.70	2,600	-
[6063]	26/07/28	999	1,001	990	1,000	+5	+0.50	2,000	-
[6063]	26/07/27	995	1,000	995	995	+3	+0.30	4,200	-
[6063]	26/07/24	984	999	969	992	-2	-0.20	2,400	-
[6063]	26/07/23	990	994	990	994	+11	+1.12	600	-
[6063]	26/07/22	983	983	983	983	+13	+1.34	100	-
[6063]	26/07/21	935	974	935	970	+5	+0.52	5,000	-
[6063]	26/07/17	974	975	946	965	-9	-0.92	1,500	-
[6063]	26/07/16	972	989	972	974	-7	-0.71	600	-
[6063]	26/07/15	982	982	981	981	-4	-0.41	700	-
[6063]	26/07/14	984	996	984	985	-14	-1.40	500	-
[6063]	26/07/13	998	999	983	999	+1	+0.10	1,000	-
[6063]	26/07/10	981	998	976	998	+2	+0.20	900	-
[6063]	26/07/09	982	996	982	996	-1	-0.10	700	-
[6063]	26/07/08	976	997	976	997	+22	+2.26	1,200	-
[6063]	26/07/07	970	990	970	975	-25	-2.50	900	-
[6063]	26/07/06	983	1,000	968	1,000	+11	+1.11	1,900	-
[6063]	26/07/03	961	994	951	989	+13	+1.33	1,400	-
[6063]	26/07/02	972	976	961	976	-8	-0.81	1,000	-
[6063]	26/07/01	980	999	965	984	-11	-1.11	900	-
[6063]	26/06/30	978	995	978	995	+18	+1.84	1,100	-
[6063]	26/06/29	931	992	901	977	+1	+0.10	8,800	-
[6063]	26/06/26	1,000	1,000	972	976	-23	-2.30	1,500	-
[6063]	26/06/25	995	999	984	999	+8	+0.81	1,000	-
[6063]	26/06/24	998	999	976	991	0	0.00	2,000	-
[6063]	26/06/23	999	1,000	979	991	-8	-0.80	2,100	-
[6063]	26/06/22	998	999	979	999	+1	+0.10	2,000	-
[6063]	26/06/19	990	998	961	998	0	0.00	1,500	-
[6063]	26/06/18	974	998	951	998	+9	+0.91	2,800	-
[6063]	26/06/17	911	989	911	989	+48	+5.10	9,300	-
[6063]	26/06/16	914	950	907	941	+12	+1.29	3,000	-
[6063]	26/06/15	924	929	894	929	+5	+0.54	4,400	-
[6063]	26/06/12	883	925	876	924	+33	+3.70	2,600	-
[6063]	26/06/11	884	933	869	891	-8	-0.89	3,300	-
[6063]	26/06/10	868	900	868	899	+31	+3.57	2,700	-
[6063]	26/06/09	873	873	868	868	+22	+2.60	2,700	-
[6063]	26/06/08	867	867	846	846	-36	-4.08	600	-
[6063]	26/06/05	879	882	864	882	-12	-1.34	600	-
[6063]	26/06/04	850	894	850	894	+44	+5.18	1,300	-
[6063]	26/06/03	850	850	835	850	0	0.00	600	-
[6063]	26/06/02	869	869	850	850	-30	-3.41	700	-
[6063]	26/06/01	913	913	872	880	-33	-3.61	1,500	-
[6063]	26/05/29	900	915	900	913	+11	+1.22	1,000	-
[6063]	26/05/28	902	910	902	902	-8	-0.88	400	-
[6063]	26/05/27	905	910	903	910	+2	+0.22	1,900	-
[6063]	26/05/26	906	908	905	908	+2	+0.22	400	-
[6063]	26/05/25	863	907	852	906	+43	+4.98	3,100	-
[6063]	26/05/22	862	863	836	863	0	+0.00	2,600	-
[6063]	26/05/21	852	867	837	863	+11.0	+1.29	2,800	-
[6063]	26/05/20	857	864	852	852	-22.0	-2.52	4,900	-
[6063]	26/05/19	876	876	859	874	+13.0	+1.51	1,600	-
[6063]	26/05/18	842	861	837	861	+19.0	+2.26	1,800	-
[6063]	26/05/15	843	856	842	842	-29.0	-3.33	3,300	-
[6063]	26/05/14	892	900	859	871	-29.0	-3.22	2,300	-
[6063]	26/05/13	900	900	900	900	-2.0	-0.22	2,300	-
[6063]	26/05/12	901	910	900	902	-8.0	-0.88	1,200	-
[6063]	26/05/11	925	925	910	910	-6.0	-0.66	300	-
[6063]	26/05/08	902	916	900	916	+1.0	+0.11	1,100	-
[6063]	26/05/07	945	945	915	915	0	+0.00	1,400	-
[6063]	26/05/01	900	915	900	915	+15.0	+1.67	900	-
[6063]	26/04/30	917	917	900	900	-2.0	-0.22	1,100	-
[6063]	26/04/28	899	902	896	902	-3.0	-0.33	500	-
[6063]	26/04/27	－	－	－	905	－	－	0	-
[6063]	26/04/24	902	905	890	905	-12	-1.31	1,100	-
[6063]	26/04/23	908	917	908	917	+8	+0.88	200	-
[6063]	26/04/22	896	909	896	909	+18	+2.02	800	-
[6063]	26/04/21	891	891	891	891	-9	-1.00	500	-
[6063]	26/04/20	903	903	900	900	-4	-0.44	900	-
[6063]	26/04/17	906	906	904	904	-3	-0.33	200	-
[6063]	26/04/16	906	907	906	907	-1	-0.11	1,000	-
[6063]	26/04/15	923	923	908	908	-13	-1.41	500	-
[6063]	26/04/14	930	930	917	921	+18	+1.99	500	-
[6063]	26/04/13	909	909	903	903	-7	-0.77	200	-
[6063]	26/04/10	910	910	910	910	-9	-0.98	100	-
[6063]	26/04/09	911	919	911	919	-1	-0.11	200	-
[6063]	26/04/08	916	920	916	920	+4	+0.44	300	-
[6063]	26/04/07	932	932	916	916	-16	-1.72	700	-
[6063]	26/04/06	938	939	932	932	0	0.00	400	-
[6063]	26/04/03	921	932	908	932	+12	+1.30	1,200	-
[6063]	26/04/02	920	920	920	920	+10	+1.10	200	-
[6063]	26/04/01	919	919	910	910	-1	-0.11	700	-
[6063]	26/03/31	912	912	891	911	-1	-0.11	3,700	-
[6063]	26/03/30	897	912	897	912	－	－	600	-
[6063]	26/03/27	－	－	－	906	－	－	0	-
[6063]	26/03/26	906	906	906	906	-15	-1.63	200	-
[6063]	26/03/25	921	921	921	921	0	0.00	200	-
[6063]	26/03/24	909	922	899	921	+25	+2.79	2,100	-
[6063]	26/03/23	900	900	890	896	-3	-0.33	700	-
[6063]	26/03/19	899	903	898	899	+1	+0.11	1,000	-
[6063]	26/03/18	917	917	898	898	-22	-2.39	2,800	-
[6063]	26/03/17	935	935	919	920	-10	-1.08	900	-
[6063]	26/03/16	930	930	930	930	+2	+0.22	100	-
[6063]	26/03/13	918	930	908	928	+10	+1.09	1,800	-
[6063]	26/03/12	915	924	909	918	-12	-1.29	1,000	-
[6063]	26/03/11	920	930	920	930	+10	+1.09	600	-
[6063]	26/03/10	899	927	899	920	+21	+2.34	2,100	-
[6063]	26/03/09	899	906	899	899	-19	-2.07	2,900	-
[6063]	26/03/06	925	925	905	918	-13	-1.40	2,800	-
[6063]	26/03/05	929	938	915	931	+4	+0.43	4,200	-
[6063]	26/03/04	944	944	899	927	-47	-4.83	11,400	-
[6063]	26/03/03	972	989	968	974	-11	-1.12	4,400	-
[6063]	26/03/02	993	993	979	985	-9	-0.91	3,300	-
[6063]	26/02/27	980	997	978	994	+9	+0.91	5,500	-
[6063]	26/02/26	990	1,000	985	985	0	0.00	2,900	-
[6063]	26/02/25	994	1,000	985	985	-15	-1.50	5,200	-
[6063]	26/02/24	1,011	1,018	990	1,000	-31	-3.01	3,600	-
[6063]	26/02/20	1,037	1,037	1,014	1,031	-1	-0.10	1,900	-
[6063]	26/02/19	1,035	1,045	1,027	1,032	-2	-0.19	4,700	-
[6063]	26/02/18	985	1,036	978	1,034	+47	+4.76	7,900	-
[6063]	26/02/17	1,010	1,010	987	987	-15	-1.50	2,100	-
[6063]	26/02/16	995	1,002	988	1,002	+22	+2.24	2,700	-
[6063]	26/02/13	990	995	980	980	-20	-2.00	4,200	-
[6063]	26/02/12	991	1,075	980	1,000	+4	+0.40	17,100	-
[6063]	26/02/10	973	998	973	996	+23	+2.36	4,600	-
[6063]	26/02/09	952	975	952	973	+16	+1.67	1,700	-
[6063]	26/02/06	952	964	952	957	-3	-0.31	1,600	-
[6063]	26/02/05	973	974	960	960	-19	-1.94	11,100	-
[6063]	26/02/04	979	985	975	979	-1	-0.10	2,700	-
[6063]	26/02/03	978	984	973	980	+2	+0.20	3,200	-
[6063]	26/02/02	996	1,015	973	978	-8	-0.81	13,400	-
[6063]	26/01/30	993	997	985	986	+2	+0.20	4,300	-
[6063]	26/01/29	970	985	967	984	+23	+2.39	6,100	-
[6063]	26/01/28	950	973	950	961	-2	-0.21	5,500	-
[6063]	26/01/27	949	963	944	963	+15	+1.58	6,400	-
[6063]	26/01/26	963	977	948	948	+3	+0.32	8,600	-
[6063]	26/01/23	957	957	932	945	-5	-0.53	12,700	-
[6063]	26/01/22	961	974	944	950	-26	-2.66	29,100	-
[6063]	26/01/21	1,050	1,329	966	976	-54	-5.24	329,200	-
[6063]	26/01/20	881	1,030	875	1,030	+150	+17.05	31,100	-
[6063]	26/01/19	884	887	879	880	-3	-0.34	2,100	-
[6063]	26/01/16	889	893	881	883	-6	-0.67	7,700	-
[6063]	26/01/15	896	902	880	889	-14	-1.55	8,100	-
[6063]	26/01/14	918	919	903	903	-17	-1.85	2,900	-
[6063]	26/01/13	935	935	920	920	-15	-1.60	3,500	-
[6063]	26/01/09	940	949	935	935	-5	-0.53	1,200	-
[6063]	26/01/08	938	950	938	940	+2	+0.21	1,500	-
[6063]	26/01/07	995	1,000	935	938	-42	-4.29	14,900	-
[6063]	26/01/06	935	1,046	924	980	+84	+9.38	49,600	-
[6063]	26/01/05	930	930	896	896	-25	-2.71	1,900	-
[6063]	25/12/30	881	960	880	921	+35	+3.95	7,900	-
[6063]	25/12/29	881	917	873	886	-33	-3.59	6,400	-
[6063]	25/12/26	957	957	916	919	-8	-0.86	3,100	-
[6063]	25/12/25	921	930	920	927	+5	+0.54	4,100	-
[6063]	25/12/24	944	945	922	922	-15	-1.60	4,700	-
[6063]	25/12/23	948	948	935	937	-14	-1.47	1,600	-
[6063]	25/12/22	963	963	948	951	-14	-1.45	1,400	-
[6063]	25/12/19	960	965	960	965	+5	+0.52	4,900	-
[6063]	25/12/18	960	965	960	960	-13	-1.34	2,100	-
[6063]	25/12/17	960	982	960	973	+13	+1.35	5,200	-
[6063]	25/12/16	964	964	960	960	+1	+0.10	1,400	-
[6063]	25/12/15	944	959	944	959	+15	+1.59	2,100	-
[6063]	25/12/12	955	955	944	944	-1	-0.11	2,000	-
[6063]	25/12/11	944	946	944	945	+14	+1.50	1,000	-
[6063]	25/12/10	935	935	931	931	-7	-0.75	600	-
[6063]	25/12/09	938	940	938	938	0	0.00	900	-
[6063]	25/12/08	942	945	930	938	-2	-0.21	3,800	-
[6063]	25/12/05	946	956	932	940	-21	-2.19	1,300	-
[6063]	25/12/04	920	962	883	961	+40	+4.34	12,600	-
[6063]	25/12/03	949	949	921	921	-21	-2.23	8,300	-
[6063]	25/12/02	942	954	940	942	-2	-0.21	800	-
[6063]	25/12/01	941	961	938	944	+4	+0.43	14,500	-
[6063]	25/11/28	960	960	940	940	-20	-2.08	15,800	-
[6063]	25/11/27	980	980	956	960	-10	-1.03	1,100	-
[6063]	25/11/26	970	978	967	970	0	0.00	800	-
[6063]	25/11/25	974	974	952	970	-4	-0.41	1,200	-
[6063]	25/11/21	965	977	964	974	+9	+0.93	1,400	-
[6063]	25/11/20	967	967	965	965	-1	-0.10	2,600	-
[6063]	25/11/19	975	975	965	966	-24	-2.42	2,700	-
[6063]	25/11/18	957	990	949	990	+24	+2.48	5,400	-
[6063]	25/11/17	966	970	966	966	+4	+0.42	3,100	-
[6063]	25/11/14	953	963	952	962	+10	+1.05	1,600	-
[6063]	25/11/13	1,004	1,029	952	952	-43	-4.32	4,700	-
[6063]	25/11/12	1,000	1,000	995	995	+7	+0.71	400	-
[6063]	25/11/11	988	988	988	988	-27	-2.66	200	-
[6063]	25/11/10	1,006	1,015	1,006	1,015	+15	+1.50	600	-
[6063]	25/11/07	1,000	1,003	1,000	1,000	0	0.00	1,700	-
[6063]	25/11/06	980	1,019	979	1,000	+24	+2.46	3,200	-
[6063]	25/11/05	976	976	970	976	-7	-0.71	1,500	-
[6063]	25/11/04	975	985	975	983	+8	+0.82	400	-
[6063]	25/10/31	980	989	975	975	-12	-1.22	2,700	-
[6063]	25/10/30	980	987	976	987	+22	+2.28	1,100	-
[6063]	25/10/29	978	993	965	965	-26	-2.62	4,700	-
[6063]	25/10/28	990	995	990	991	0	0.00	1,300	-
[6063]	25/10/27	1,002	1,002	991	991	-14	-1.39	1,100	-
[6063]	25/10/24	999	1,005	995	1,005	+18	+1.82	700	-
[6063]	25/10/23	987	987	980	987	－	－	1,200	-
[6063]	25/10/22	－	－	－	1,014	－	－	0	-
[6063]	25/10/21	1,014	1,014	1,014	1,014	0	0.00	300	-
[6063]	25/10/20	1,018	1,018	985	1,014	+14	+1.40	4,500	-
[6063]	25/10/17	1,005	1,006	1,000	1,000	-1	-0.10	1,000	-
[6063]	25/10/16	990	1,015	990	1,001	+10	+1.01	1,300	-
[6063]	25/10/15	986	1,000	986	991	-8	-0.80	1,500	-
[6063]	25/10/14	975	999	974	999	+9	+0.91	600	-
[6063]	25/10/10	984	996	984	990	+6	+0.61	3,100	-
[6063]	25/10/09	972	984	972	984	0	0.00	800	-
[6063]	25/10/08	982	984	982	984	+9	+0.92	1,300	-
[6063]	25/10/07	980	980	966	975	-5	-0.51	800	-
[6063]	25/10/06	981	985	971	980	+7	+0.72	900	-
[6063]	25/10/03	970	987	970	973	-3	-0.31	1,000	-
[6063]	25/10/02	976	976	976	976	-5	-0.51	100	-
[6063]	25/10/01	975	993	968	981	+1	+0.10	1,600	-
[6063]	25/09/30	1,014	1,014	980	980	-25	-2.49	3,500	-
[6063]	25/09/29	1,014	1,016	1,005	1,005	-15	-1.47	1,500	-
[6063]	25/09/26	995	1,020	990	1,020	+25	+2.51	3,900	-
[6063]	25/09/25	996	1,007	987	995	-7	-0.70	3,700	-
[6063]	25/09/24	988	1,010	988	1,002	+7	+0.70	2,500	-
[6063]	25/09/22	1,000	1,010	984	995	-10	-1.00	3,000	-
[6063]	25/09/19	1,006	1,006	990	1,005	+10	+1.01	1,500	-
[6063]	25/09/18	977	995	977	995	+15	+1.53	800	-
[6063]	25/09/17	957	1,007	957	980	+28	+2.94	3,500	-
[6063]	25/09/16	956	968	951	952	+1	+0.11	3,600	-
[6063]	25/09/12	960	966	951	951	-9	-0.94	600	-
[6063]	25/09/11	975	975	960	960	-20	-2.04	800	-
[6063]	25/09/10	976	980	976	980	+4	+0.41	500	-
[6063]	25/09/09	992	992	976	976	-6	-0.61	3,000	-
[6063]	25/09/08	984	992	982	982	-7	-0.71	600	-
[6063]	25/09/05	981	989	975	989	+6	+0.61	2,300	-