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
[6094]	26/10/29	497	501	495	501	0	+0.00	11,000	8,705,632,256
[6094]	26/10/28	494	501	494	501	+3.0	+0.60	7,300	8,705,632,256
[6094]	26/10/27	500	503	496	498	-2.0	-0.40	34,000	8,653,502,464
[6094]	26/10/26	498	501	495	500	+2.0	+0.40	8,300	8,688,256,000
[6094]	26/10/23	494	498	492	498	+1.0	+0.20	7,500	8,653,502,464
[6094]	26/10/22	505	505	496	497	-3.0	-0.60	17,200	8,636,126,208
[6094]	26/10/21	492	504	492	500	+7.0	+1.42	9,600	8,688,256,000
[6094]	26/10/20	497	500	491	493	-7.0	-1.40	43,800	8,566,620,160
[6094]	26/10/19	493	500	491	500	+7.0	+1.42	12,100	8,688,256,000
[6094]	26/10/16	491	499	491	493	-1.0	-0.20	27,200	8,566,620,160
[6094]	26/10/15	502	502	489	494	-9.0	-1.79	55,300	8,583,996,928
[6094]	26/10/14	508	508	500	503	0	+0.00	9,400	8,740,385,792
[6094]	26/10/13	499	507	499	503	+3.0	+0.60	9,900	8,740,385,792
[6094]	26/10/09	497	507	497	500	-1.0	-0.20	21,100	8,688,256,000
[6094]	26/10/08	499	501	493	501	+2.0	+0.40	10,600	8,705,632,256
[6094]	26/10/07	495	501	495	499	+4.0	+0.81	34,400	8,670,879,744
[6094]	26/10/06	503	504	493	495	-5.0	-1.00	50,200	8,601,373,696
[6094]	26/10/05	498	503	497	500	0	+0.00	49,700	8,688,256,000
[6094]	26/10/02	506	506	499	500	-6.0	-1.19	50,500	8,688,256,000
[6094]	26/10/01	514	514	505	506	-8.0	-1.56	47,700	8,792,514,560
[6094]	26/09/30	521	521	511	514	-7.0	-1.34	30,300	8,931,526,656
[6094]	26/09/29	522	522	512	521	-4.0	-0.76	97,100	9,053,162,496
[6094]	26/09/28	523	527	523	525	+1.0	+0.19	485,000	9,122,668,544
[6094]	26/09/25	528	528	523	524	-6.0	-1.13	224,100	9,105,292,288
[6094]	26/09/24	528	530	526	530	+1.0	+0.19	11,900	9,209,550,848
[6094]	26/09/18	526	530	525	529	+6.0	+1.15	13,300	9,192,174,592
[6094]	26/09/17	523	528	522	523	+2.0	+0.38	12,500	9,087,916,032
[6094]	26/09/16	530	530	521	521	-4.0	-0.76	30,600	9,053,162,496
[6094]	26/09/15	520	531	520	525	+5.0	+0.96	16,100	9,122,668,544
[6094]	26/09/14	517	526	517	520	+2.0	+0.39	13,500	9,035,786,240
[6094]	26/09/11	532	532	518	518	-15.0	-2.81	42,700	9,001,033,728
[6094]	26/09/10	532	538	530	533	-16.0	-2.91	152,700	9,261,680,640
[6094]	26/09/09	554	560	545	549	-1.0	-0.18	62,100	9,539,704,832
[6094]	26/09/08	552	565	540	550	-12.0	-2.14	62,200	9,557,082,112
[6094]	26/09/07	563	568	561	562	-6.0	-1.06	16,100	9,765,599,232
[6094]	26/09/04	566	571	560	568	+2.0	+0.35	11,700	9,869,858,816
[6094]	26/09/03	562	574	562	566	-4.0	-0.70	17,400	9,835,106,304
[6094]	26/09/02	579	579	566	570	-14.0	-2.40	15,500	9,904,611,328
[6094]	26/09/01	587	587	579	584	+2.0	+0.34	3,300	10,147,883,008
[6094]	26/08/31	575	588	575	582	-1.0	-0.17	4,900	10,113,130,496
[6094]	26/08/28	585	593	577	583	-2.0	-0.34	13,000	10,130,506,752
[6094]	26/08/27	575	585	575	585	+10.0	+1.74	10,400	10,165,259,264
[6094]	26/08/26	571	581	567	575	+4.0	+0.70	9,300	9,991,494,656
[6094]	26/08/25	569	575	568	571	+2.0	+0.35	3,900	9,921,988,608
[6094]	26/08/24	579	583	569	569	-10.0	-1.73	16,600	9,887,235,072
[6094]	26/08/21	570	584	564	579	+1.0	+0.17	6,900	10,061,000,704
[6094]	26/08/20	565	578	557	578	+20.0	+3.58	15,300	10,043,623,424
[6094]	26/08/19	571	577	550	558	-14.0	-2.45	45,300	9,696,094,208
[6094]	26/08/18	589	589	572	572	-7.0	-1.21	12,100	9,939,364,864
[6094]	26/08/17	579	591	570	579	-20.0	-3.34	48,600	10,061,000,704
[6094]	26/08/14	612	612	591	599	-13.0	-2.12	39,800	10,408,530,944
[6094]	26/08/13	596	612	588	612	+17.0	+2.86	34,700	10,634,425,344
[6094]	26/08/12	587	595	577	595	+6.0	+1.02	20,100	10,339,024,896
[6094]	26/08/10	590	593	577	589	+8.0	+1.38	23,600	10,234,765,312
[6094]	26/08/07	562	581	562	581	+12.0	+2.11	22,000	10,095,753,216
[6094]	26/08/06	557	569	552	569	+12.0	+2.15	20,000	9,887,235,072
[6094]	26/08/05	550	559	544	557	+8.0	+1.46	26,200	9,678,716,928
[6094]	26/08/04	546	558	546	549	+3.0	+0.55	12,800	9,539,704,832
[6094]	26/08/03	539	546	531	546	+5.0	+0.92	10,600	9,487,575,040
[6094]	26/07/31	543	545	538	541	-2.0	-0.37	4,400	9,400,692,736
[6094]	26/07/30	525	545	522	543	+13.0	+2.45	13,600	9,435,446,272
[6094]	26/07/29	533	540	527	530	+2.0	+0.38	19,300	9,209,550,848
[6094]	26/07/28	539	539	526	528	-11.0	-2.04	8,100	9,174,798,336
[6094]	26/07/27	530	540	523	539	+14.0	+2.67	24,600	9,365,940,224
[6094]	26/07/24	531	531	523	525	-6.0	-1.13	10,200	9,122,668,544
[6094]	26/07/23	530	535	529	531	0	+0.00	12,800	9,226,928,128
[6094]	26/07/22	542	560	529	531	-7.0	-1.30	50,700	9,226,928,128
[6094]	26/07/21	525	544	525	538	+15.0	+2.87	18,300	9,348,562,944
[6094]	26/07/17	530	535	520	523	-7	-1.32	16,500	-
[6094]	26/07/16	543	544	530	530	-15	-2.75	14,200	-
[6094]	26/07/15	550	559	542	545	+5	+0.93	20,600	-
[6094]	26/07/14	539	553	539	540	+1	+0.19	8,900	-
[6094]	26/07/13	542	560	538	539	-3	-0.55	34,800	-
[6094]	26/07/10	538	554	534	542	+4	+0.74	15,200	-
[6094]	26/07/09	519	541	518	538	+18	+3.46	33,500	-
[6094]	26/07/08	523	524	519	520	-4	-0.76	11,800	-
[6094]	26/07/07	522	529	522	524	+3	+0.58	6,300	-
[6094]	26/07/06	521	531	521	521	0	0.00	20,800	-
[6094]	26/07/03	522	527	519	521	-3	-0.57	7,900	-
[6094]	26/07/02	520	534	520	524	+6	+1.16	39,400	-
[6094]	26/07/01	513	520	511	518	+5	+0.97	18,000	-
[6094]	26/06/30	516	516	509	513	+1	+0.20	11,900	-
[6094]	26/06/29	512	516	511	512	+8	+1.59	16,200	-
[6094]	26/06/26	515	519	504	504	-13	-2.51	57,700	-
[6094]	26/06/25	518	521	514	517	0	0.00	37,600	-
[6094]	26/06/24	528	532	513	517	-11	-2.08	31,400	-
[6094]	26/06/23	530	532	520	528	-2	-0.38	44,300	-
[6094]	26/06/22	522	535	522	530	+6	+1.15	32,700	-
[6094]	26/06/19	534	535	523	524	-10	-1.87	19,800	-
[6094]	26/06/18	525	542	525	534	+9	+1.71	42,600	-
[6094]	26/06/17	522	531	521	525	+3	+0.57	40,200	-
[6094]	26/06/16	516	548	514	522	-10	-1.88	345,100	-
[6094]	26/06/15	540	540	518	532	+2	+0.38	137,200	-
[6094]	26/06/12	539	556	530	530	+10	+1.92	178,800	-
[6094]	26/06/11	535	538	511	520	-35	-6.31	248,400	-
[6094]	26/06/10	545	558	529	555	0	0.00	161,600	-
[6094]	26/06/09	571	574	537	555	+4	+0.73	97,200	-
[6094]	26/06/08	590	606	536	551	-59	-9.67	303,500	-
[6094]	26/06/05	585	614	585	610	+25	+4.27	27,900	-
[6094]	26/06/04	614	614	585	585	-30	-4.88	61,400	-
[6094]	26/06/03	612	633	603	615	-1	-0.16	49,300	-
[6094]	26/06/02	638	642	616	616	-12	-1.91	15,200	-
[6094]	26/06/01	651	651	620	628	-33	-4.99	54,700	-
[6094]	26/05/29	648	662	640	661	+17	+2.64	31,500	-
[6094]	26/05/28	648	654	631	644	+6	+0.94	35,600	-
[6094]	26/05/27	636	651	630	638	+7	+1.11	35,000	-
[6094]	26/05/26	631	641	621	631	-10	-1.56	24,700	-
[6094]	26/05/25	639	641	620	641	+19	+3.05	35,900	-
[6094]	26/05/22	642	645	621	622	-14.0	-2.20	43,600	-
[6094]	26/05/21	657	657	623	636	-13.0	-2.00	79,700	-
[6094]	26/05/20	672	681	648	649	-32.0	-4.70	109,900	-
[6094]	26/05/19	701	717	681	681	-35.0	-4.89	27,000	-
[6094]	26/05/18	733	733	670	716	-14.0	-1.92	120,800	-
[6094]	26/05/15	732	740	715	730	-3.0	-0.41	47,200	-
[6094]	26/05/14	725	733	716	733	+12.0	+1.66	5,400	-
[6094]	26/05/13	720	729	712	721	-1.0	-0.14	14,200	-
[6094]	26/05/12	730	734	722	722	-12.0	-1.63	3,900	-
[6094]	26/05/11	742	745	726	734	-14.0	-1.87	8,500	-
[6094]	26/05/08	730	749	709	748	+16.0	+2.19	35,800	-
[6094]	26/05/07	689	740	686	732	+45.0	+6.55	49,600	-
[6094]	26/05/01	685	692	674	687	-3.0	-0.43	13,700	-
[6094]	26/04/30	693	695	688	690	-1.0	-0.14	3,600	-
[6094]	26/04/28	696	697	686	691	0	+0.00	7,000	-
[6094]	26/04/27	684	695	678	691	+3	+0.44	16,900	-
[6094]	26/04/24	683	688	670	688	-5	-0.72	10,100	-
[6094]	26/04/23	700	703	670	693	-3	-0.43	23,500	-
[6094]	26/04/22	699	700	695	696	-5	-0.71	2,900	-
[6094]	26/04/21	685	713	685	701	+16	+2.34	19,000	-
[6094]	26/04/20	697	700	680	685	-10	-1.44	14,000	-
[6094]	26/04/17	693	699	689	695	+3	+0.43	5,500	-
[6094]	26/04/16	695	700	692	692	+7	+1.02	5,300	-
[6094]	26/04/15	688	702	685	685	0	0.00	22,200	-
[6094]	26/04/14	683	698	683	685	+2	+0.29	6,700	-
[6094]	26/04/13	686	688	683	683	-7	-1.01	3,200	-
[6094]	26/04/10	695	701	688	690	-5	-0.72	8,900	-
[6094]	26/04/09	726	726	695	695	-21	-2.93	5,900	-
[6094]	26/04/08	700	716	700	716	+25	+3.62	9,500	-
[6094]	26/04/07	688	722	688	691	-4	-0.58	17,000	-
[6094]	26/04/06	687	707	680	695	-5	-0.71	6,400	-
[6094]	26/04/03	699	705	691	700	+11	+1.60	2,900	-
[6094]	26/04/02	696	713	689	689	-20	-2.82	18,900	-
[6094]	26/04/01	680	709	680	709	+29	+4.26	16,400	-
[6094]	26/03/31	689	691	673	680	-9	-1.31	12,100	-
[6094]	26/03/30	670	693	644	689	-11	-1.57	44,600	-
[6094]	26/03/27	703	717	699	700	-11	-1.55	24,200	-
[6094]	26/03/26	750	750	710	711	-28	-3.79	29,600	-
[6094]	26/03/25	710	740	690	739	+44	+6.33	64,500	-
[6094]	26/03/24	685	709	678	695	+19	+2.81	76,500	-
[6094]	26/03/23	703	728	665	676	+23	+3.52	269,700	-
[6094]	26/03/19	681	683	653	653	-41	-5.91	9,700	-
[6094]	26/03/18	683	700	683	694	+21	+3.12	13,100	-
[6094]	26/03/17	715	715	659	673	-36	-5.08	73,600	-
[6094]	26/03/16	717	717	702	709	-9	-1.25	5,300	-
[6094]	26/03/13	706	727	706	718	-3	-0.42	20,200	-
[6094]	26/03/12	730	730	704	721	-1	-0.14	6,700	-
[6094]	26/03/11	715	741	710	722	+7	+0.98	20,200	-
[6094]	26/03/10	703	728	703	715	+12	+1.71	13,100	-
[6094]	26/03/09	719	739	684	703	-46	-6.14	73,600	-
[6094]	26/03/06	736	759	723	749	+12	+1.63	22,900	-
[6094]	26/03/05	699	743	699	737	+38	+5.44	17,200	-
[6094]	26/03/04	720	746	655	699	-29	-3.98	58,000	-
[6094]	26/03/03	751	766	726	728	-37	-4.84	17,700	-
[6094]	26/03/02	765	780	745	765	0	0.00	44,900	-
[6094]	26/02/27	724	765	703	765	+41	+5.66	32,100	-
[6094]	26/02/26	752	752	720	724	-14	-1.90	19,500	-
[6094]	26/02/25	727	759	717	738	+24	+3.36	22,200	-
[6094]	26/02/24	741	796	714	714	+1	+0.14	96,400	-
[6094]	26/02/20	705	734	696	713	-22	-2.99	65,300	-
[6094]	26/02/19	725	738	712	735	-5	-0.68	24,800	-
[6094]	26/02/18	701	745	687	740	+28	+3.93	66,200	-
[6094]	26/02/17	663	718	634	712	+43	+6.43	186,900	-
[6094]	26/02/16	669	669	658	669	+100	+17.57	259,600	-
[6094]	26/02/13	572	582	565	569	-3	-0.52	17,500	-
[6094]	26/02/12	555	582	555	572	+14	+2.51	32,600	-
[6094]	26/02/10	558	558	547	558	+4	+0.72	23,000	-
[6094]	26/02/09	543	554	540	554	+14	+2.59	13,100	-
[6094]	26/02/06	537	541	535	540	+3	+0.56	16,800	-
[6094]	26/02/05	551	551	534	537	-7	-1.29	12,500	-
[6094]	26/02/04	545	545	535	544	-3	-0.55	4,900	-
[6094]	26/02/03	548	570	541	547	+25	+4.79	62,000	-
[6094]	26/02/02	523	532	522	522	-7	-1.32	8,200	-
[6094]	26/01/30	542	544	527	529	-10	-1.86	9,500	-
[6094]	26/01/29	536	540	531	539	+3	+0.56	6,000	-
[6094]	26/01/28	533	539	530	536	+1	+0.19	6,800	-
[6094]	26/01/27	538	540	532	535	-3	-0.56	7,300	-
[6094]	26/01/26	544	547	534	538	-1	-0.19	30,100	-
[6094]	26/01/23	538	540	537	539	+2	+0.37	2,600	-
[6094]	26/01/22	533	537	530	537	+5	+0.94	2,300	-
[6094]	26/01/21	535	537	532	532	-4	-0.75	4,800	-
[6094]	26/01/20	549	549	536	536	-8	-1.47	7,500	-
[6094]	26/01/19	545	552	541	544	-1	-0.18	4,300	-
[6094]	26/01/16	538	548	534	545	+8	+1.49	4,900	-
[6094]	26/01/15	540	540	536	537	0	0.00	20,500	-
[6094]	26/01/14	546	550	537	537	-12	-2.19	12,300	-
[6094]	26/01/13	555	555	548	549	-1	-0.18	27,800	-
[6094]	26/01/09	529	550	528	550	+22	+4.17	12,300	-
[6094]	26/01/08	532	541	521	528	-7	-1.31	18,500	-
[6094]	26/01/07	525	535	523	535	+7	+1.33	7,500	-
[6094]	26/01/06	521	528	521	528	+8	+1.54	6,400	-
[6094]	26/01/05	520	524	513	520	+1	+0.19	16,900	-
[6094]	25/12/30	524	524	512	519	-2	-0.38	12,600	-
[6094]	25/12/29	513	526	512	521	+9	+1.76	22,900	-
[6094]	25/12/26	517	520	512	512	-5	-0.97	25,800	-
[6094]	25/12/25	512	524	512	517	-3	-0.58	29,100	-
[6094]	25/12/24	529	530	514	520	-7	-1.33	29,900	-
[6094]	25/12/23	522	534	522	527	+4	+0.76	23,000	-
[6094]	25/12/22	527	529	518	523	0	0.00	28,100	-
[6094]	25/12/19	524	531	520	523	-3	-0.57	34,000	-
[6094]	25/12/18	517	533	515	526	+2	+0.38	53,500	-
[6094]	25/12/17	517	524	508	524	+4	+0.77	12,100	-
[6094]	25/12/16	534	537	508	520	-14	-2.62	32,000	-
[6094]	25/12/15	535	539	528	534	-2	-0.37	10,200	-
[6094]	25/12/12	506	538	505	536	+25	+4.89	92,500	-
[6094]	25/12/11	523	526	511	511	-11	-2.11	10,600	-
[6094]	25/12/10	523	524	519	522	-1	-0.19	5,500	-
[6094]	25/12/09	514	524	514	523	+9	+1.75	14,400	-
[6094]	25/12/08	519	522	506	514	-8	-1.53	44,700	-
[6094]	25/12/05	524	524	516	522	+8	+1.56	6,300	-
[6094]	25/12/04	511	526	508	514	+3	+0.59	25,500	-
[6094]	25/12/03	522	524	511	511	-13	-2.48	17,900	-
[6094]	25/12/02	543	543	522	524	-13	-2.42	18,900	-
[6094]	25/12/01	527	537	527	537	+1	+0.19	6,300	-
[6094]	25/11/28	545	549	533	536	-9	-1.65	19,100	-
[6094]	25/11/27	545	549	542	545	-3	-0.55	5,400	-
[6094]	25/11/26	548	550	538	548	0	0.00	11,400	-
[6094]	25/11/25	541	559	540	548	+7	+1.29	13,900	-
[6094]	25/11/21	539	543	535	541	+2	+0.37	3,500	-
[6094]	25/11/20	538	552	527	539	+5	+0.94	21,200	-
[6094]	25/11/19	537	541	533	534	-3	-0.56	8,300	-
[6094]	25/11/18	548	561	531	537	-21	-3.76	46,700	-
[6094]	25/11/17	554	560	542	558	+53	+10.50	85,800	-
[6094]	25/11/14	503	513	503	505	+2	+0.40	14,500	-
[6094]	25/11/13	499	508	499	503	0	0.00	11,800	-
[6094]	25/11/12	503	506	498	503	+2	+0.40	13,800	-
[6094]	25/11/11	507	508	500	501	-4	-0.79	9,300	-
[6094]	25/11/10	490	511	490	505	+15	+3.06	25,300	-
[6094]	25/11/07	495	495	490	490	-6	-1.21	6,600	-
[6094]	25/11/06	490	496	490	496	+6	+1.22	4,600	-
[6094]	25/11/05	493	494	490	490	-2	-0.41	4,200	-
[6094]	25/11/04	498	498	492	492	-7	-1.40	6,500	-
[6094]	25/10/31	496	500	492	499	+3	+0.60	14,100	-
[6094]	25/10/30	499	499	490	496	-3	-0.60	13,900	-
[6094]	25/10/29	500	503	499	499	-2	-0.40	7,100	-
[6094]	25/10/28	506	509	501	501	-5	-0.99	4,200	-
[6094]	25/10/27	507	508	501	506	+1	+0.20	10,500	-
[6094]	25/10/24	503	507	503	505	+1	+0.20	6,600	-
[6094]	25/10/23	508	510	501	504	-4	-0.79	13,000	-
[6094]	25/10/22	510	510	505	508	-1	-0.20	8,100	-
[6094]	25/10/21	515	515	509	509	-6	-1.17	3,700	-
[6094]	25/10/20	507	515	507	515	+8	+1.58	3,800	-
[6094]	25/10/17	512	518	507	507	-6	-1.17	39,800	-
[6094]	25/10/16	512	519	512	513	+2	+0.39	8,200	-
[6094]	25/10/15	508	516	507	511	+3	+0.59	5,200	-
[6094]	25/10/14	502	511	502	508	-2	-0.39	12,600	-
[6094]	25/10/10	509	514	508	510	+1	+0.20	7,100	-
[6094]	25/10/09	518	518	506	509	-9	-1.74	17,300	-
[6094]	25/10/08	521	524	513	518	-3	-0.58	11,700	-
[6094]	25/10/07	521	521	511	521	+1	+0.19	14,200	-
[6094]	25/10/06	508	522	506	520	+8	+1.56	27,200	-
[6094]	25/10/03	507	516	499	512	+2	+0.39	17,300	-
[6094]	25/10/02	517	520	510	510	-7	-1.35	5,300	-
[6094]	25/10/01	525	525	517	517	-8	-1.52	10,200	-
[6094]	25/09/30	518	526	518	525	+4	+0.77	4,200	-
[6094]	25/09/29	530	542	517	521	-8	-1.51	14,800	-
[6094]	25/09/26	530	533	527	529	-1	-0.19	11,800	-
[6094]	25/09/25	539	539	530	530	-9	-1.67	4,300	-
[6094]	25/09/24	530	539	520	539	+10	+1.89	52,800	-
[6094]	25/09/22	532	536	528	529	-1	-0.19	7,600	-
[6094]	25/09/19	529	536	529	530	-2	-0.38	6,000	-
[6094]	25/09/18	530	535	526	532	+2	+0.38	5,800	-
[6094]	25/09/17	525	532	521	530	+1	+0.19	4,700	-
[6094]	25/09/16	542	542	526	529	-8	-1.49	20,400	-
[6094]	25/09/12	546	546	525	537	+11	+2.09	26,300	-
[6094]	25/09/11	534	534	526	526	-8	-1.50	16,500	-
[6094]	25/09/10	533	534	524	534	+6	+1.14	10,500	-
[6094]	25/09/09	522	534	518	528	+13	+2.52	10,100	-
[6094]	25/09/08	519	523	511	515	0	0.00	69,400	-
[6094]	25/09/05	513	515	510	515	+2	+0.39	3,800	-