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
[6093]	26/10/30	147	149	146	147	-1.0	-0.68	74,800	6,414,411,264
[6093]	26/10/29	147	148	145	148	0	+0.00	142,700	6,458,046,976
[6093]	26/10/28	148	148	147	148	0	+0.00	27,900	6,458,046,976
[6093]	26/10/27	147	149	147	148	0	+0.00	50,400	6,458,046,976
[6093]	26/10/26	147	149	147	148	+1.0	+0.68	74,900	6,458,046,976
[6093]	26/10/23	149	150	146	147	-3.0	-2.00	171,800	6,414,411,264
[6093]	26/10/22	150	152	149	150	-1.0	-0.66	159,000	6,545,317,888
[6093]	26/10/21	151	152	149	151	+1.0	+0.67	104,200	6,588,953,088
[6093]	26/10/20	152	152	150	150	-2.0	-1.32	46,100	6,545,317,888
[6093]	26/10/19	151	153	150	152	0	+0.00	84,200	6,632,588,800
[6093]	26/10/16	151	154	151	152	-1.0	-0.65	78,400	6,632,588,800
[6093]	26/10/15	153	153	150	153	0	+0.00	126,100	6,676,224,000
[6093]	26/10/14	153	154	153	153	-1.0	-0.65	39,500	6,676,224,000
[6093]	26/10/13	155	155	153	154	-1.0	-0.65	51,400	6,706,884,608
[6093]	26/10/09	151	155	151	155	+1.0	+0.65	110,300	6,750,435,840
[6093]	26/10/08	153	155	151	154	-4.0	-2.53	210,900	6,706,884,608
[6093]	26/10/07	160	162	156	158	-4.0	-2.47	310,800	6,881,089,536
[6093]	26/10/06	160	162	160	162	+2.0	+1.25	125,900	7,055,294,464
[6093]	26/10/05	161	162	160	160	-1.0	-0.62	87,200	6,968,192,000
[6093]	26/10/02	162	162	160	161	-1.0	-0.62	75,400	7,011,743,232
[6093]	26/10/01	163	163	161	162	-1.0	-0.61	51,500	7,055,294,464
[6093]	26/09/30	161	163	160	163	+1.0	+0.62	94,100	7,098,845,696
[6093]	26/09/29	161	162	160	162	0	+0.00	72,000	7,055,294,464
[6093]	26/09/28	161	162	161	162	+1.0	+0.62	73,300	7,055,294,464
[6093]	26/09/25	162	162	161	161	-2.0	-1.23	57,700	7,011,743,232
[6093]	26/09/24	163	164	162	163	0	+0.00	89,300	7,098,845,696
[6093]	26/09/18	161	163	161	163	-1.0	-0.61	113,400	7,098,845,696
[6093]	26/09/17	162	164	161	164	+1.0	+0.61	128,000	7,142,396,928
[6093]	26/09/16	160	163	159	163	+2.0	+1.24	95,600	7,098,845,696
[6093]	26/09/15	156	161	156	161	+3.0	+1.90	58,900	7,011,743,232
[6093]	26/09/14	156	158	155	158	+2.0	+1.28	24,500	6,881,089,536
[6093]	26/09/11	155	158	155	156	-1.0	-0.64	52,000	6,793,987,072
[6093]	26/09/10	155	158	155	157	0	+0.00	122,300	6,837,538,304
[6093]	26/09/09	158	160	157	157	-3.0	-1.88	136,700	6,837,538,304
[6093]	26/09/08	161	161	159	160	-1.0	-0.62	35,700	6,968,192,000
[6093]	26/09/07	160	161	160	161	0	+0.00	33,100	7,011,743,232
[6093]	26/09/04	161	162	160	161	0	+0.00	32,600	7,011,743,232
[6093]	26/09/03	160	161	159	161	+1.0	+0.62	54,800	7,011,743,232
[6093]	26/09/02	163	163	159	160	-4.0	-2.44	89,200	6,968,192,000
[6093]	26/09/01	164	165	163	164	-1.0	-0.61	34,300	7,142,396,928
[6093]	26/08/31	164	165	163	165	+1.0	+0.61	62,500	7,185,948,160
[6093]	26/08/28	163	165	163	164	-1.0	-0.61	73,300	7,142,396,928
[6093]	26/08/27	165	166	164	165	-1.0	-0.60	109,700	7,185,948,160
[6093]	26/08/26	166	167	164	166	+1.0	+0.61	83,400	7,229,499,392
[6093]	26/08/25	163	165	163	165	+1.0	+0.61	33,900	7,185,948,160
[6093]	26/08/24	165	166	163	164	-1.0	-0.61	49,200	7,142,396,928
[6093]	26/08/21	166	167	165	165	0	+0.00	63,100	7,185,948,160
[6093]	26/08/20	165	165	163	165	+2.0	+1.23	27,600	7,185,948,160
[6093]	26/08/19	165	165	163	163	-3.0	-1.81	31,500	7,098,845,696
[6093]	26/08/18	167	167	165	166	-1.0	-0.60	29,800	7,229,499,392
[6093]	26/08/17	166	167	164	167	+1.0	+0.60	59,100	7,273,050,624
[6093]	26/08/14	163	166	163	166	+4.0	+2.47	92,600	7,229,499,392
[6093]	26/08/13	162	164	161	162	+1.0	+0.62	57,500	7,055,294,464
[6093]	26/08/12	160	163	160	161	+1.0	+0.62	77,800	7,011,743,232
[6093]	26/08/10	159	162	159	160	+1.0	+0.63	111,100	6,968,192,000
[6093]	26/08/07	159	160	159	159	0	+0.00	30,800	6,924,640,768
[6093]	26/08/06	160	161	159	159	-1.0	-0.62	47,800	6,924,640,768
[6093]	26/08/05	159	160	158	160	+2.0	+1.27	12,600	6,968,192,000
[6093]	26/08/04	158	160	158	158	-1.0	-0.63	36,400	6,881,089,536
[6093]	26/08/03	160	160	157	159	0	+0.00	52,900	6,924,640,768
[6093]	26/07/31	161	161	158	159	-3.0	-1.85	65,500	6,924,640,768
[6093]	26/07/30	160	162	158	162	+2.0	+1.25	63,600	7,055,294,464
[6093]	26/07/29	160	160	159	160	+1.0	+0.63	20,200	6,968,192,000
[6093]	26/07/28	159	162	158	159	0	+0.00	56,900	6,924,640,768
[6093]	26/07/27	157	160	157	159	+2.0	+1.27	31,700	6,924,640,768
[6093]	26/07/24	159	159	157	157	-3.0	-1.88	73,600	6,837,538,304
[6093]	26/07/23	160	161	158	160	0	+0.00	39,900	6,968,192,000
[6093]	26/07/22	160	161	159	160	0	+0.00	38,600	6,968,192,000
[6093]	26/07/21	158	160	158	160	+2.0	+1.27	84,700	6,968,192,000
[6093]	26/07/17	161	163	156	158	-4	-2.47	174,700	-
[6093]	26/07/16	162	164	161	162	+1	+0.62	101,200	-
[6093]	26/07/15	164	164	161	161	-1	-0.62	86,800	-
[6093]	26/07/14	162	165	162	162	0	0.00	54,400	-
[6093]	26/07/13	162	165	162	162	-1	-0.61	68,600	-
[6093]	26/07/10	161	163	161	163	+1	+0.62	84,600	-
[6093]	26/07/09	164	165	162	162	-2	-1.22	110,400	-
[6093]	26/07/08	164	165	163	164	-3	-1.80	105,100	-
[6093]	26/07/07	168	169	163	167	+3	+1.83	485,600	-
[6093]	26/07/06	164	164	160	164	+1	+0.61	231,700	-
[6093]	26/07/03	164	166	162	163	-1	-0.61	81,300	-
[6093]	26/07/02	162	165	162	164	+2	+1.23	71,700	-
[6093]	26/07/01	162	164	162	162	0	0.00	60,900	-
[6093]	26/06/30	160	163	160	162	+2	+1.25	74,200	-
[6093]	26/06/29	160	162	159	160	+2	+1.27	43,100	-
[6093]	26/06/26	156	162	156	158	0	0.00	76,000	-
[6093]	26/06/25	157	163	157	158	0	0.00	55,900	-
[6093]	26/06/24	160	162	157	158	-3	-1.86	91,400	-
[6093]	26/06/23	162	164	160	161	-1	-0.62	78,400	-
[6093]	26/06/22	159	162	157	162	+5	+3.18	90,400	-
[6093]	26/06/19	157	159	156	157	+2	+1.29	68,900	-
[6093]	26/06/18	155	156	153	155	-1	-0.64	81,300	-
[6093]	26/06/17	151	158	151	156	+4	+2.63	83,900	-
[6093]	26/06/16	151	154	150	152	+1	+0.66	76,200	-
[6093]	26/06/15	151	154	151	151	0	0.00	83,200	-
[6093]	26/06/12	151	153	151	151	-2	-1.31	98,400	-
[6093]	26/06/11	153	154	150	153	-3	-1.92	154,500	-
[6093]	26/06/10	155	158	153	156	+2	+1.30	73,100	-
[6093]	26/06/09	155	159	153	154	0	0.00	67,300	-
[6093]	26/06/08	154	157	154	154	-4	-2.53	84,400	-
[6093]	26/06/05	153	159	153	158	+5	+3.27	93,900	-
[6093]	26/06/04	152	154	151	153	-1	-0.65	95,500	-
[6093]	26/06/03	152	156	151	154	+4	+2.67	127,000	-
[6093]	26/06/02	150	152	147	150	+1	+0.67	191,300	-
[6093]	26/06/01	153	155	148	149	-4	-2.61	156,400	-
[6093]	26/05/29	155	157	153	153	-3	-1.92	140,200	-
[6093]	26/05/28	156	157	150	156	-2	-1.27	216,200	-
[6093]	26/05/27	160	161	157	158	-2	-1.25	113,400	-
[6093]	26/05/26	160	161	158	160	0	0.00	96,800	-
[6093]	26/05/25	162	163	157	160	0	0.00	137,800	-
[6093]	26/05/22	159	162	159	160	+1.0	+0.63	87,500	-
[6093]	26/05/21	159	161	159	159	0	+0.00	149,700	-
[6093]	26/05/20	164	164	157	159	-5.0	-3.05	208,000	-
[6093]	26/05/19	163	166	163	164	0	+0.00	84,200	-
[6093]	26/05/18	162	166	161	164	+2.0	+1.23	137,500	-
[6093]	26/05/15	162	164	162	162	0	+0.00	83,800	-
[6093]	26/05/14	170	170	162	162	-8.0	-4.71	180,200	-
[6093]	26/05/13	167	170	165	170	+2.0	+1.19	77,800	-
[6093]	26/05/12	170	170	168	168	-2.0	-1.18	72,700	-
[6093]	26/05/11	172	172	169	170	-2.0	-1.16	125,400	-
[6093]	26/05/08	171	173	169	172	+3.0	+1.78	174,800	-
[6093]	26/05/07	170	171	169	169	0	+0.00	105,700	-
[6093]	26/05/01	170	171	167	169	-1.0	-0.59	113,400	-
[6093]	26/04/30	169	170	168	170	0	+0.00	92,500	-
[6093]	26/04/28	168	170	168	170	+2.0	+1.19	110,100	-
[6093]	26/04/27	171	171	168	168	-2	-1.18	152,200	-
[6093]	26/04/24	174	174	170	170	-4	-2.30	156,900	-
[6093]	26/04/23	180	180	173	174	-6	-3.33	349,300	-
[6093]	26/04/22	175	181	175	180	+5	+2.86	229,800	-
[6093]	26/04/21	180	181	175	175	-7	-3.85	280,100	-
[6093]	26/04/20	182	184	181	182	+1	+0.55	160,200	-
[6093]	26/04/17	185	187	181	181	+1	+0.56	227,500	-
[6093]	26/04/16	177	181	177	180	+4	+2.27	189,600	-
[6093]	26/04/15	178	179	176	176	-2	-1.12	205,800	-
[6093]	26/04/14	179	180	176	178	+1	+0.56	119,600	-
[6093]	26/04/13	182	182	177	177	-5	-2.75	108,700	-
[6093]	26/04/10	180	182	178	182	+4	+2.25	253,800	-
[6093]	26/04/09	182	182	176	178	-3	-1.66	215,200	-
[6093]	26/04/08	181	182	179	181	+3	+1.69	273,200	-
[6093]	26/04/07	173	179	171	178	+5	+2.89	354,800	-
[6093]	26/04/06	179	182	172	173	-11	-5.98	554,200	-
[6093]	26/04/03	185	189	180	184	-3	-1.60	309,200	-
[6093]	26/04/02	193	196	186	187	-3	-1.58	235,300	-
[6093]	26/04/01	192	193	188	190	+3	+1.60	195,200	-
[6093]	26/03/31	184	187	183	187	+3	+1.63	213,000	-
[6093]	26/03/30	183	184	179	184	-2	-1.08	216,900	-
[6093]	26/03/27	182	187	179	186	+5	+2.76	218,000	-
[6093]	26/03/26	189	190	180	181	-8	-4.23	378,500	-
[6093]	26/03/25	192	192	187	189	+1	+0.53	194,700	-
[6093]	26/03/24	189	189	184	188	+4	+2.17	191,400	-
[6093]	26/03/23	187	190	184	184	-7	-3.66	312,700	-
[6093]	26/03/19	193	202	189	191	-4	-2.05	827,300	-
[6093]	26/03/18	194	195	187	195	+3	+1.56	250,800	-
[6093]	26/03/17	191	196	187	192	+5	+2.67	394,500	-
[6093]	26/03/16	191	191	186	187	-2	-1.06	172,300	-
[6093]	26/03/13	190	194	184	189	-4	-2.07	504,400	-
[6093]	26/03/12	189	197	183	193	+3	+1.58	688,200	-
[6093]	26/03/11	187	204	187	190	+3	+1.60	1,211,300	-
[6093]	26/03/10	179	194	177	187	+13	+7.47	1,240,300	-
[6093]	26/03/09	178	179	171	174	-9	-4.92	359,500	-
[6093]	26/03/06	177	187	176	183	+5	+2.81	490,700	-
[6093]	26/03/05	173	180	173	178	+9	+5.33	405,600	-
[6093]	26/03/04	163	171	160	169	+1	+0.60	891,900	-
[6093]	26/03/03	175	175	167	168	-5	-2.89	248,500	-
[6093]	26/03/02	176	176	171	173	-5	-2.81	208,400	-
[6093]	26/02/27	174	178	174	178	+5	+2.89	117,800	-
[6093]	26/02/26	175	175	172	173	-4	-2.26	295,500	-
[6093]	26/02/25	180	180	177	177	-3	-1.67	497,900	-
[6093]	26/02/24	176	180	175	180	+4	+2.27	169,100	-
[6093]	26/02/20	181	181	176	176	-3	-1.68	225,000	-
[6093]	26/02/19	181	181	178	179	-1	-0.56	255,600	-
[6093]	26/02/18	186	186	179	180	-3	-1.64	312,300	-
[6093]	26/02/17	186	186	183	183	-1	-0.54	149,700	-
[6093]	26/02/16	185	185	183	184	0	0.00	166,600	-
[6093]	26/02/13	187	187	182	184	-1	-0.54	279,500	-
[6093]	26/02/12	198	198	182	185	-13	-6.57	1,046,600	-
[6093]	26/02/10	199	204	197	198	-1	-0.50	296,200	-
[6093]	26/02/09	200	201	194	199	+8	+4.19	476,400	-
[6093]	26/02/06	196	197	190	191	-5	-2.55	257,800	-
[6093]	26/02/05	186	196	186	196	+9	+4.81	426,900	-
[6093]	26/02/04	184	188	184	187	+3	+1.63	209,000	-
[6093]	26/02/03	181	186	178	184	+6	+3.37	288,300	-
[6093]	26/02/02	183	183	178	178	-2	-1.11	237,700	-
[6093]	26/01/30	171	185	170	180	+9	+5.26	681,600	-
[6093]	26/01/29	176	176	169	171	-5	-2.84	377,300	-
[6093]	26/01/28	180	180	175	176	-1	-0.56	285,800	-
[6093]	26/01/27	174	179	173	177	+3	+1.72	150,200	-
[6093]	26/01/26	174	176	173	174	-1	-0.57	175,400	-
[6093]	26/01/23	173	175	172	175	+3	+1.74	98,700	-
[6093]	26/01/22	173	174	172	172	+1	+0.58	136,600	-
[6093]	26/01/21	172	173	170	171	-1	-0.58	130,500	-
[6093]	26/01/20	175	175	171	172	-2	-1.15	141,200	-
[6093]	26/01/19	172	175	172	174	+2	+1.16	178,400	-
[6093]	26/01/16	172	173	171	172	0	0.00	131,800	-
[6093]	26/01/15	170	173	168	172	+4	+2.38	255,800	-
[6093]	26/01/14	175	177	167	168	-8	-4.55	405,300	-
[6093]	26/01/13	179	182	175	176	-7	-3.83	455,300	-
[6093]	26/01/09	184	185	180	183	-1	-0.54	351,100	-
[6093]	26/01/08	186	188	184	184	-1	-0.54	200,200	-
[6093]	26/01/07	184	186	183	185	0	0.00	173,700	-
[6093]	26/01/06	184	189	182	185	+2	+1.09	287,400	-
[6093]	26/01/05	182	185	180	183	+1	+0.55	327,400	-
[6093]	25/12/30	182	184	178	182	0	0.00	357,800	-
[6093]	25/12/29	184	185	181	182	-2	-1.09	212,900	-
[6093]	25/12/26	183	186	182	184	+1	+0.55	269,900	-
[6093]	25/12/25	183	184	181	183	0	0.00	126,700	-
[6093]	25/12/24	184	187	182	183	0	0.00	302,000	-
[6093]	25/12/23	182	184	181	183	+3	+1.67	311,000	-
[6093]	25/12/22	187	188	174	180	-3	-1.64	1,225,700	-
[6093]	25/12/19	186	188	181	183	-2	-1.08	314,500	-
[6093]	25/12/18	192	192	184	185	-7	-3.65	386,600	-
[6093]	25/12/17	189	200	186	192	+5	+2.67	716,600	-
[6093]	25/12/16	198	199	184	187	-11	-5.56	1,011,700	-
[6093]	25/12/15	186	202	183	198	+11	+5.88	1,594,800	-
[6093]	25/12/12	171	191	171	187	+14	+8.09	1,696,200	-
[6093]	25/12/11	168	173	165	173	+6	+3.59	618,000	-
[6093]	25/12/10	159	167	157	167	+6	+3.73	524,500	-
[6093]	25/12/09	156	162	154	161	+5	+3.21	528,300	-
[6093]	25/12/08	150	156	149	156	+5	+3.31	674,300	-
[6093]	25/12/05	152	153	151	151	-1	-0.66	118,400	-
[6093]	25/12/04	153	156	152	152	-3	-1.94	305,700	-
[6093]	25/12/03	153	156	152	155	+3	+1.97	267,000	-
[6093]	25/12/02	155	157	152	152	-2	-1.30	341,300	-
[6093]	25/12/01	157	160	153	154	-1	-0.65	460,600	-
[6093]	25/11/28	152	162	150	155	+11	+7.64	1,108,300	-
[6093]	25/11/27	144	145	142	144	0	0.00	149,700	-
[6093]	25/11/26	142	144	141	144	+3	+2.13	130,600	-
[6093]	25/11/25	144	145	141	141	-3	-2.08	135,800	-
[6093]	25/11/21	140	144	140	144	+1	+0.70	147,500	-
[6093]	25/11/20	142	143	142	143	0	0.00	212,600	-
[6093]	25/11/19	145	145	143	143	-2	-1.38	165,600	-
[6093]	25/11/18	145	147	144	145	-1	-0.68	171,300	-
[6093]	25/11/17	147	147	145	146	0	0.00	231,800	-
[6093]	25/11/14	148	148	146	146	-2	-1.35	168,700	-
[6093]	25/11/13	149	149	148	148	0	0.00	95,600	-
[6093]	25/11/12	148	149	148	148	0	0.00	97,300	-
[6093]	25/11/11	150	152	147	148	-1	-0.67	231,700	-
[6093]	25/11/10	147	150	147	149	+5	+3.47	274,200	-
[6093]	25/11/07	144	146	142	144	-1	-0.69	233,100	-
[6093]	25/11/06	145	147	145	145	0	0.00	159,800	-
[6093]	25/11/05	144	146	140	145	+1	+0.69	269,000	-
[6093]	25/11/04	145	145	142	144	-1	-0.69	175,600	-
[6093]	25/10/31	145	145	143	145	+1	+0.69	182,600	-
[6093]	25/10/30	143	145	141	144	+3	+2.13	189,500	-
[6093]	25/10/29	145	145	141	141	-3	-2.08	242,800	-
[6093]	25/10/28	147	147	143	144	-3	-2.04	322,400	-
[6093]	25/10/27	149	150	147	147	0	0.00	352,400	-
[6093]	25/10/24	147	149	146	147	+2	+1.38	294,800	-
[6093]	25/10/23	145	146	144	145	0	0.00	278,500	-
[6093]	25/10/22	145	146	144	145	0	0.00	223,400	-
[6093]	25/10/21	145	147	144	145	0	0.00	182,600	-
[6093]	25/10/20	145	148	144	145	+1	+0.69	318,900	-
[6093]	25/10/17	144	146	143	144	0	0.00	485,800	-
[6093]	25/10/16	138	146	137	144	+7	+5.11	914,600	-
[6093]	25/10/15	135	138	135	137	+3	+2.24	244,300	-
[6093]	25/10/14	134	135	132	134	-2	-1.47	302,500	-
[6093]	25/10/10	137	137	135	136	-2	-1.45	273,100	-
[6093]	25/10/09	138	138	135	138	0	0.00	389,900	-
[6093]	25/10/08	134	139	133	138	+2	+1.47	761,600	-
[6093]	25/10/07	134	136	132	136	+1	+0.74	810,700	-
[6093]	25/10/06	134	153	131	135	+6	+4.65	4,915,900	-
[6093]	25/10/03	131	133	129	129	-2	-1.53	426,600	-
[6093]	25/10/02	132	132	131	131	0	0.00	162,600	-
[6093]	25/10/01	134	134	131	131	-3	-2.24	238,700	-
[6093]	25/09/30	134	135	133	134	-1	-0.74	203,800	-
[6093]	25/09/29	136	137	135	135	+1	+0.75	204,200	-
[6093]	25/09/26	136	136	134	134	-2	-1.47	228,800	-
[6093]	25/09/25	134	136	132	136	+2	+1.49	345,300	-
[6093]	25/09/24	134	135	134	134	-1	-0.74	130,100	-
[6093]	25/09/22	136	136	134	135	0	0.00	202,900	-
[6093]	25/09/19	136	136	132	135	0	0.00	370,200	-
[6093]	25/09/18	137	137	134	135	-2	-1.46	272,000	-
[6093]	25/09/17	138	138	135	137	+3	+2.24	387,600	-
[6093]	25/09/16	136	136	134	134	-2	-1.47	303,200	-
[6093]	25/09/12	136	137	135	136	+1	+0.74	250,200	-
[6093]	25/09/11	135	136	134	135	+2	+1.50	245,700	-
[6093]	25/09/10	135	135	133	133	-1	-0.75	252,600	-
[6093]	25/09/09	136	136	133	134	-2	-1.47	437,300	-
[6093]	25/09/08	136	137	134	136	+1	+0.74	425,800	-
[6093]	25/09/05	135	135	134	135	0	0.00	412,500	-