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
[6088]	26/10/29	615	619	607	615	-3.0	-0.49	806,300	49,511,407,616
[6088]	26/10/28	625	631	618	618	-13.0	-2.06	509,400	49,752,924,160
[6088]	26/10/27	638	640	628	631	-7.0	-1.10	733,800	50,799,509,504
[6088]	26/10/26	636	645	632	638	+7.0	+1.11	689,300	51,363,053,568
[6088]	26/10/23	647	652	628	631	-1.0	-0.16	652,600	50,799,509,504
[6088]	26/10/22	623	641	622	632	+11.0	+1.77	520,600	50,880,016,384
[6088]	26/10/21	621	624	618	621	-2.0	-0.32	288,700	49,994,444,800
[6088]	26/10/20	625	626	617	623	-4.0	-0.64	357,400	50,155,458,560
[6088]	26/10/19	630	634	616	627	+5.0	+0.80	693,600	50,477,481,984
[6088]	26/10/16	613	627	612	622	+16.0	+2.64	502,200	50,074,951,680
[6088]	26/10/15	610	611	601	606	-4.0	-0.66	459,900	48,786,849,792
[6088]	26/10/14	608	611	602	610	-2.0	-0.33	634,100	49,108,873,216
[6088]	26/10/13	620	620	603	612	+10.0	+1.66	542,900	49,269,886,976
[6088]	26/10/09	592	610	592	602	+10.0	+1.69	513,600	48,464,822,272
[6088]	26/10/08	590	594	581	592	+6.0	+1.02	371,500	47,659,761,664
[6088]	26/10/07	593	594	584	586	-5.0	-0.85	311,900	47,176,720,384
[6088]	26/10/06	584	594	584	591	+11.0	+1.90	351,400	47,579,254,784
[6088]	26/10/05	580	582	571	580	+5.0	+0.87	340,400	46,693,683,200
[6088]	26/10/02	580	582	575	575	-6.0	-1.03	353,500	46,291,152,896
[6088]	26/10/01	579	581	573	581	+1.0	+0.17	369,800	46,774,190,080
[6088]	26/09/30	584	585	577	580	+2.0	+0.35	505,300	46,693,683,200
[6088]	26/09/29	588	589	575	578	-7.0	-1.20	396,000	46,532,669,440
[6088]	26/09/28	594	594	577	585	-4.0	-0.68	640,400	47,096,217,600
[6088]	26/09/25	585	592	584	589	0	+0.00	502,300	47,418,241,024
[6088]	26/09/24	582	592	582	589	+5.0	+0.86	556,400	47,418,241,024
[6088]	26/09/18	573	589	567	584	+8.0	+1.39	547,400	47,015,710,720
[6088]	26/09/17	573	581	573	576	+3.0	+0.52	235,600	46,371,659,776
[6088]	26/09/16	567	581	567	573	+1.0	+0.17	301,500	46,130,139,136
[6088]	26/09/15	573	575	570	572	+5.0	+0.88	224,600	46,049,632,256
[6088]	26/09/14	559	571	558	567	+13.0	+2.35	305,100	45,647,101,952
[6088]	26/09/11	546	557	546	554	+1.0	+0.18	451,300	44,600,520,704
[6088]	26/09/10	547	554	536	553	+6.0	+1.10	419,600	44,520,013,824
[6088]	26/09/09	552	558	546	547	-8.0	-1.44	783,900	44,036,972,544
[6088]	26/09/08	547	561	546	555	+8.0	+1.46	737,200	44,681,023,488
[6088]	26/09/07	553	553	543	547	+1.0	+0.18	221,400	44,036,972,544
[6088]	26/09/04	550	558	546	546	-6.0	-1.09	361,100	43,956,469,760
[6088]	26/09/03	546	554	546	552	+6.0	+1.10	279,800	44,439,506,944
[6088]	26/09/02	556	560	546	546	-11.0	-1.97	345,400	43,956,469,760
[6088]	26/09/01	564	571	557	557	-11.0	-1.94	397,400	44,842,037,248
[6088]	26/08/31	573	576	567	568	-4.0	-0.70	371,100	45,727,608,832
[6088]	26/08/28	567	584	560	572	+15.0	+2.69	697,900	46,049,632,256
[6088]	26/08/27	557	562	550	557	+2.0	+0.36	332,200	44,842,037,248
[6088]	26/08/26	565	570	552	555	-6.0	-1.07	413,400	44,681,023,488
[6088]	26/08/25	564	565	557	561	-2.0	-0.36	278,100	45,164,064,768
[6088]	26/08/24	557	569	557	563	+3.0	+0.54	364,900	45,325,074,432
[6088]	26/08/21	560	564	554	560	-2.0	-0.36	355,900	45,083,557,888
[6088]	26/08/20	553	563	553	562	+15.0	+2.74	368,700	45,244,571,648
[6088]	26/08/19	554	555	541	547	-1.0	-0.18	321,400	44,036,972,544
[6088]	26/08/18	543	553	539	548	+8.0	+1.48	408,000	44,117,479,424
[6088]	26/08/17	550	553	538	540	-16.0	-2.88	436,700	43,473,428,480
[6088]	26/08/14	547	557	544	556	+13.0	+2.39	555,200	44,880,183,296
[6088]	26/08/13	546	550	538	543	-8.0	-1.45	451,600	43,830,824,960
[6088]	26/08/12	529	552	529	551	+23.0	+4.36	857,700	44,476,583,936
[6088]	26/08/10	516	529	513	528	+14.0	+2.72	685,700	42,620,030,976
[6088]	26/08/07	519	523	511	514	-9.0	-1.72	710,800	41,489,952,768
[6088]	26/08/06	510	525	505	523	+13.0	+2.55	1,139,700	42,216,431,616
[6088]	26/08/05	510	521	501	510	-70.0	-12.07	2,124,600	41,167,073,280
[6088]	26/08/04	583	584	577	580	0	+0.00	355,100	46,817,456,128
[6088]	26/08/03	598	598	578	580	-17.0	-2.85	583,100	46,817,456,128
[6088]	26/07/31	593	609	590	597	-16.0	-2.61	524,300	48,189,693,952
[6088]	26/07/30	624	625	609	613	-11.0	-1.76	399,900	49,481,207,808
[6088]	26/07/29	600	631	596	624	+32.0	+5.41	795,200	50,369,126,400
[6088]	26/07/28	590	596	584	592	+2.0	+0.34	428,100	47,786,094,592
[6088]	26/07/27	575	590	575	590	+24.0	+4.24	440,100	47,624,654,848
[6088]	26/07/24	557	566	555	566	+4.0	+0.71	374,700	45,687,377,920
[6088]	26/07/23	565	568	557	562	-7.0	-1.23	248,100	45,364,502,528
[6088]	26/07/22	565	574	557	569	-1.0	-0.18	367,800	45,929,537,536
[6088]	26/07/21	567	579	565	570	-4.0	-0.70	341,000	46,010,257,408
[6088]	26/07/17	580	584	572	574	0	0.00	371,300	-
[6088]	26/07/16	579	584	572	574	-2	-0.35	329,800	-
[6088]	26/07/15	580	581	575	576	-8	-1.37	240,500	-
[6088]	26/07/14	582	590	581	584	+9	+1.57	300,400	-
[6088]	26/07/13	575	579	570	575	+6	+1.05	276,100	-
[6088]	26/07/10	570	574	567	569	-1	-0.18	291,400	-
[6088]	26/07/09	571	579	566	570	-10	-1.72	441,500	-
[6088]	26/07/08	582	584	574	580	-1	-0.17	303,800	-
[6088]	26/07/07	575	587	572	581	+7	+1.22	350,300	-
[6088]	26/07/06	570	578	567	574	+2	+0.35	279,600	-
[6088]	26/07/03	569	577	565	572	+15	+2.69	510,700	-
[6088]	26/07/02	552	564	548	557	+20	+3.72	629,800	-
[6088]	26/07/01	540	542	532	537	-1	-0.19	311,100	-
[6088]	26/06/30	554	557	537	538	-10	-1.82	538,400	-
[6088]	26/06/29	540	548	535	548	+18	+3.40	533,700	-
[6088]	26/06/26	519	533	517	530	+12	+2.32	579,800	-
[6088]	26/06/25	525	525	509	518	-5	-0.96	793,400	-
[6088]	26/06/24	511	528	511	523	+5	+0.97	1,023,200	-
[6088]	26/06/23	517	526	511	518	-5	-0.96	803,000	-
[6088]	26/06/22	516	525	515	523	+7	+1.36	566,000	-
[6088]	26/06/19	522	528	516	516	-14	-2.64	585,800	-
[6088]	26/06/18	528	533	523	530	+3	+0.57	328,000	-
[6088]	26/06/17	527	537	520	527	+3	+0.57	616,800	-
[6088]	26/06/16	526	530	518	524	-6	-1.13	333,300	-
[6088]	26/06/15	541	543	530	530	-4	-0.75	331,100	-
[6088]	26/06/12	540	540	530	534	-6	-1.11	394,900	-
[6088]	26/06/11	551	554	539	540	-16	-2.88	442,100	-
[6088]	26/06/10	550	561	547	556	+16	+2.96	603,800	-
[6088]	26/06/09	549	552	538	540	-7	-1.28	548,400	-
[6088]	26/06/08	543	552	535	547	+10	+1.86	681,500	-
[6088]	26/06/05	535	545	531	537	+7	+1.32	899,600	-
[6088]	26/06/04	520	535	516	530	+4	+0.76	663,700	-
[6088]	26/06/03	519	532	513	526	-3	-0.57	1,298,400	-
[6088]	26/06/02	540	540	527	529	-18	-3.29	630,700	-
[6088]	26/06/01	560	565	547	547	-8	-1.44	635,600	-
[6088]	26/05/29	561	562	552	555	+2	+0.36	672,300	-
[6088]	26/05/28	567	567	549	553	-16	-2.81	478,000	-
[6088]	26/05/27	558	570	555	569	+12	+2.15	402,400	-
[6088]	26/05/26	559	560	552	557	-3	-0.54	548,700	-
[6088]	26/05/25	575	575	558	560	-24	-4.11	490,400	-
[6088]	26/05/22	580	586	574	584	+6.0	+1.04	608,600	-
[6088]	26/05/21	580	592	575	578	-19.0	-3.18	710,800	-
[6088]	26/05/20	622	622	594	597	-24.0	-3.86	524,100	-
[6088]	26/05/19	613	627	612	621	+18.0	+2.99	780,700	-
[6088]	26/05/18	590	605	587	603	+14.0	+2.38	855,400	-
[6088]	26/05/15	575	589	571	589	+16.0	+2.79	724,900	-
[6088]	26/05/14	578	585	565	573	-2.0	-0.35	637,200	-
[6088]	26/05/13	573	577	552	575	0	+0.00	1,028,400	-
[6088]	26/05/12	584	585	572	575	+2.0	+0.35	733,700	-
[6088]	26/05/11	599	599	568	573	-63.0	-9.91	2,076,000	-
[6088]	26/05/08	634	644	627	636	+14.0	+2.25	424,900	-
[6088]	26/05/07	630	633	621	622	-1.0	-0.16	700,200	-
[6088]	26/05/01	631	633	621	623	-16.0	-2.50	276,600	-
[6088]	26/04/30	631	641	630	639	-2.0	-0.31	309,300	-
[6088]	26/04/28	642	647	638	641	-10.0	-1.54	346,400	-
[6088]	26/04/27	643	658	642	651	+8	+1.24	766,100	-
[6088]	26/04/24	642	650	638	643	-9	-1.38	338,700	-
[6088]	26/04/23	658	668	651	652	-14	-2.10	438,400	-
[6088]	26/04/22	668	675	666	666	+1	+0.15	201,800	-
[6088]	26/04/21	680	687	665	665	-6	-0.89	419,500	-
[6088]	26/04/20	683	688	668	671	-14	-2.04	816,600	-
[6088]	26/04/17	655	691	655	685	+28	+4.26	884,600	-
[6088]	26/04/16	666	670	657	657	+1	+0.15	531,500	-
[6088]	26/04/15	637	659	636	656	+19	+2.98	576,100	-
[6088]	26/04/14	630	637	627	637	+17	+2.74	362,200	-
[6088]	26/04/13	605	623	603	620	+5	+0.81	567,700	-
[6088]	26/04/10	632	635	613	615	-35	-5.38	1,248,900	-
[6088]	26/04/09	660	662	650	650	-11	-1.66	298,800	-
[6088]	26/04/08	660	662	652	661	+9	+1.38	441,200	-
[6088]	26/04/07	648	661	645	652	+4	+0.62	255,800	-
[6088]	26/04/06	646	652	640	648	+7	+1.09	269,900	-
[6088]	26/04/03	641	646	637	641	+4	+0.63	342,700	-
[6088]	26/04/02	639	649	631	637	-12	-1.85	680,100	-
[6088]	26/04/01	640	649	640	649	+19	+3.02	316,300	-
[6088]	26/03/31	625	643	624	630	+9	+1.45	501,100	-
[6088]	26/03/30	605	621	602	621	-31	-4.75	867,800	-
[6088]	26/03/27	644	657	644	652	+12	+1.88	817,300	-
[6088]	26/03/26	652	654	638	640	-17	-2.59	582,200	-
[6088]	26/03/25	641	665	640	657	+6	+0.92	505,400	-
[6088]	26/03/24	646	652	640	651	+15	+2.36	345,500	-
[6088]	26/03/23	648	648	629	636	-28	-4.22	674,900	-
[6088]	26/03/19	667	682	664	664	-13	-1.92	444,600	-
[6088]	26/03/18	670	677	658	677	+10	+1.50	386,100	-
[6088]	26/03/17	668	673	663	667	+4	+0.60	381,500	-
[6088]	26/03/16	667	675	661	663	-3	-0.45	349,700	-
[6088]	26/03/13	661	670	659	666	-4	-0.60	399,300	-
[6088]	26/03/12	685	685	670	670	-25	-3.60	498,300	-
[6088]	26/03/11	706	714	695	695	-15	-2.11	571,500	-
[6088]	26/03/10	707	713	697	710	+3	+0.42	615,300	-
[6088]	26/03/09	700	710	695	707	-12	-1.67	512,000	-
[6088]	26/03/06	705	728	700	719	+24	+3.45	774,500	-
[6088]	26/03/05	709	711	692	695	+3	+0.43	569,300	-
[6088]	26/03/04	700	708	687	692	-15	-2.12	592,000	-
[6088]	26/03/03	727	732	703	707	-28	-3.81	638,700	-
[6088]	26/03/02	724	738	718	735	+1	+0.14	501,500	-
[6088]	26/02/27	729	742	727	734	+7	+0.96	761,700	-
[6088]	26/02/26	697	732	697	727	+43	+6.29	834,200	-
[6088]	26/02/25	663	691	663	684	+21	+3.17	707,100	-
[6088]	26/02/24	679	686	660	663	-16	-2.36	784,800	-
[6088]	26/02/20	688	690	673	679	-7	-1.02	569,000	-
[6088]	26/02/19	683	688	672	686	+12	+1.78	704,000	-
[6088]	26/02/18	679	688	672	674	+1	+0.15	746,500	-
[6088]	26/02/17	665	685	660	673	+7	+1.05	873,300	-
[6088]	26/02/16	662	672	656	666	+8	+1.22	707,800	-
[6088]	26/02/13	665	674	657	658	+3	+0.46	993,700	-
[6088]	26/02/12	677	685	651	655	-40	-5.76	1,314,900	-
[6088]	26/02/10	677	701	671	695	+23	+3.42	795,000	-
[6088]	26/02/09	689	690	670	672	-5	-0.74	774,200	-
[6088]	26/02/06	710	710	673	677	-63	-8.51	1,844,100	-
[6088]	26/02/05	730	743	721	740	+14	+1.93	946,400	-
[6088]	26/02/04	773	777	726	726	-47	-6.08	1,071,900	-
[6088]	26/02/03	780	783	772	773	-3	-0.39	323,100	-
[6088]	26/02/02	792	793	771	776	-4	-0.51	327,400	-
[6088]	26/01/30	787	790	779	780	-8	-1.02	438,700	-
[6088]	26/01/29	790	795	776	788	-6	-0.76	634,800	-
[6088]	26/01/28	806	808	793	794	-20	-2.46	358,200	-
[6088]	26/01/27	834	836	807	814	-20	-2.40	601,000	-
[6088]	26/01/26	837	841	828	834	-15	-1.77	483,300	-
[6088]	26/01/23	840	854	832	849	+20	+2.41	324,000	-
[6088]	26/01/22	838	844	828	829	-10	-1.19	277,300	-
[6088]	26/01/21	847	850	836	839	-19	-2.21	501,300	-
[6088]	26/01/20	888	891	853	858	-30	-3.38	495,100	-
[6088]	26/01/19	892	902	884	888	-3	-0.34	381,100	-
[6088]	26/01/16	889	897	882	891	+5	+0.56	333,800	-
[6088]	26/01/15	884	891	879	886	0	0.00	502,000	-
[6088]	26/01/14	877	892	877	886	+9	+1.03	333,400	-
[6088]	26/01/13	890	895	873	877	-10	-1.13	468,100	-
[6088]	26/01/09	878	899	878	887	+17	+1.95	635,900	-
[6088]	26/01/08	863	880	863	870	+7	+0.81	408,200	-
[6088]	26/01/07	853	867	846	863	+10	+1.17	379,800	-
[6088]	26/01/06	839	859	839	853	+16	+1.91	453,700	-
[6088]	26/01/05	830	837	817	837	+9	+1.09	515,100	-
[6088]	25/12/30	837	840	825	828	-12	-1.43	287,600	-
[6088]	25/12/29	840	842	834	840	+3	+0.36	423,600	-
[6088]	25/12/26	831	843	831	837	+7	+0.84	302,600	-
[6088]	25/12/25	824	833	820	830	+10	+1.22	234,400	-
[6088]	25/12/24	833	836	819	820	-21	-2.50	289,800	-
[6088]	25/12/23	838	864	830	841	+17	+2.06	760,500	-
[6088]	25/12/22	827	829	814	824	+4	+0.49	367,100	-
[6088]	25/12/19	811	826	811	820	0	0.00	252,400	-
[6088]	25/12/18	812	832	810	820	+12	+1.49	344,600	-
[6088]	25/12/17	831	831	801	808	-17	-2.06	332,400	-
[6088]	25/12/16	839	841	824	825	-3	-0.36	360,200	-
[6088]	25/12/15	815	833	811	828	+18	+2.22	564,600	-
[6088]	25/12/12	811	816	805	810	+4	+0.50	372,100	-
[6088]	25/12/11	814	815	792	806	0	0.00	342,200	-
[6088]	25/12/10	805	810	799	806	+9	+1.13	399,300	-
[6088]	25/12/09	798	806	793	797	-9	-1.12	437,000	-
[6088]	25/12/08	802	809	798	806	+10	+1.26	339,000	-
[6088]	25/12/05	798	806	796	796	-8	-1.00	317,500	-
[6088]	25/12/04	790	807	790	804	+14	+1.77	357,500	-
[6088]	25/12/03	799	803	788	790	-6	-0.75	343,000	-
[6088]	25/12/02	809	817	794	796	-4	-0.50	326,100	-
[6088]	25/12/01	803	806	793	800	-13	-1.60	404,700	-
[6088]	25/11/28	818	821	810	813	+3	+0.37	337,500	-
[6088]	25/11/27	804	814	802	810	-7	-0.86	342,500	-
[6088]	25/11/26	817	823	807	817	+5	+0.62	610,400	-
[6088]	25/11/25	820	828	811	812	+6	+0.74	702,900	-
[6088]	25/11/21	777	807	775	806	+39	+5.08	635,300	-
[6088]	25/11/20	768	775	767	767	+3	+0.39	425,700	-
[6088]	25/11/19	763	777	758	764	+3	+0.39	540,900	-
[6088]	25/11/18	760	767	754	761	0	0.00	567,800	-
[6088]	25/11/17	764	766	750	761	-2	-0.26	467,100	-
[6088]	25/11/14	764	770	757	763	-4	-0.52	465,200	-
[6088]	25/11/13	770	782	765	767	+12	+1.59	564,800	-
[6088]	25/11/12	742	768	738	755	+13	+1.75	740,100	-
[6088]	25/11/11	740	745	730	742	+7	+0.95	513,400	-
[6088]	25/11/10	734	739	720	735	+10	+1.38	699,700	-
[6088]	25/11/07	698	738	696	725	+25	+3.57	1,762,500	-
[6088]	25/11/06	713	748	700	700	-135	-16.17	3,948,700	-
[6088]	25/11/05	860	861	831	835	-28	-3.24	673,300	-
[6088]	25/11/04	870	878	860	863	-13	-1.48	594,000	-
[6088]	25/10/31	850	881	850	876	+31	+3.67	746,900	-
[6088]	25/10/30	835	849	834	845	+8	+0.96	353,300	-
[6088]	25/10/29	850	857	836	837	-19	-2.22	513,600	-
[6088]	25/10/28	883	885	856	856	-22	-2.51	389,000	-
[6088]	25/10/27	871	884	869	878	+8	+0.92	310,700	-
[6088]	25/10/24	870	873	864	870	+1	+0.12	307,500	-
[6088]	25/10/23	865	874	863	869	+4	+0.46	358,200	-
[6088]	25/10/22	859	875	858	865	+10	+1.17	449,800	-
[6088]	25/10/21	860	864	848	855	-4	-0.47	300,000	-
[6088]	25/10/20	865	867	855	859	+17	+2.02	397,400	-
[6088]	25/10/17	851	855	838	842	-9	-1.06	473,100	-
[6088]	25/10/16	866	866	850	851	-5	-0.58	438,000	-
[6088]	25/10/15	867	872	856	856	-5	-0.58	469,100	-
[6088]	25/10/14	856	865	848	861	-10	-1.15	648,100	-
[6088]	25/10/10	879	881	866	871	-20	-2.24	526,500	-
[6088]	25/10/09	890	896	881	891	+7	+0.79	408,500	-
[6088]	25/10/08	900	904	882	884	-19	-2.10	434,000	-
[6088]	25/10/07	910	912	896	903	-4	-0.44	352,500	-
[6088]	25/10/06	907	909	890	907	+15	+1.68	399,700	-
[6088]	25/10/03	889	903	889	892	+18	+2.06	437,000	-
[6088]	25/10/02	890	896	870	874	-16	-1.80	518,900	-
[6088]	25/10/01	920	924	890	890	-34	-3.68	517,700	-
[6088]	25/09/30	913	926	905	924	+11	+1.20	421,200	-
[6088]	25/09/29	940	940	908	913	-19	-2.04	447,900	-
[6088]	25/09/26	916	940	916	932	+15	+1.64	573,900	-
[6088]	25/09/25	913	921	909	917	+2	+0.22	471,000	-
[6088]	25/09/24	927	928	913	915	-15	-1.61	399,700	-
[6088]	25/09/22	929	947	924	930	+10	+1.09	542,700	-
[6088]	25/09/19	925	934	907	920	-2	-0.22	740,200	-
[6088]	25/09/18	922	932	917	922	-4	-0.43	428,500	-
[6088]	25/09/17	923	927	912	926	-4	-0.43	422,200	-
[6088]	25/09/16	930	947	928	930	+7	+0.76	473,600	-
[6088]	25/09/12	924	933	919	923	+2	+0.22	321,300	-
[6088]	25/09/11	928	937	917	921	-7	-0.75	438,200	-
[6088]	25/09/10	935	942	922	928	+6	+0.65	434,000	-
[6088]	25/09/09	945	953	918	922	-23	-2.43	785,000	-
[6088]	25/09/08	950	971	944	945	+5	+0.53	609,000	-
[6088]	25/09/05	922	940	913	940	+12	+1.29	781,500	-