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
[6096]	26/07/28	395	399	395	395	-3.0	-0.75	19,200	3,766,112,768
[6096]	26/07/27	395	399	393	398	+7.0	+1.79	20,600	3,794,716,160
[6096]	26/07/24	399	399	391	391	0	+0.00	16,000	3,727,974,912
[6096]	26/07/23	395	396	391	391	-5.0	-1.26	13,400	3,727,974,912
[6096]	26/07/22	396	397	392	396	-1.0	-0.25	22,900	3,775,647,232
[6096]	26/07/21	394	401	394	397	+4.0	+1.02	34,500	3,785,181,696
[6096]	26/07/17	393	397	392	393	-1	-0.25	21,900	-
[6096]	26/07/16	396	401	394	394	-5	-1.25	25,700	-
[6096]	26/07/15	398	403	398	399	+1	+0.25	16,500	-
[6096]	26/07/14	396	404	396	398	+2	+0.51	7,800	-
[6096]	26/07/13	398	401	395	396	-3	-0.75	20,300	-
[6096]	26/07/10	398	400	397	399	+2	+0.50	11,000	-
[6096]	26/07/09	395	399	395	397	0	0.00	9,600	-
[6096]	26/07/08	398	399	396	397	-1	-0.25	6,500	-
[6096]	26/07/07	394	399	394	398	+5	+1.27	33,600	-
[6096]	26/07/06	387	397	387	393	+2	+0.51	28,800	-
[6096]	26/07/03	391	396	391	391	-2	-0.51	13,900	-
[6096]	26/07/02	388	397	387	393	+5	+1.29	31,400	-
[6096]	26/07/01	383	390	383	388	+3	+0.78	8,100	-
[6096]	26/06/30	385	394	384	385	-1	-0.26	26,200	-
[6096]	26/06/29	388	393	386	386	0	0.00	15,800	-
[6096]	26/06/26	391	397	386	386	-6	-1.53	13,000	-
[6096]	26/06/25	388	396	388	392	+3	+0.77	11,500	-
[6096]	26/06/24	378	390	378	389	+6	+1.57	27,700	-
[6096]	26/06/23	374	385	374	383	+9	+2.41	26,600	-
[6096]	26/06/22	378	379	372	374	-6	-1.58	21,000	-
[6096]	26/06/19	368	380	368	380	+12	+3.26	30,400	-
[6096]	26/06/18	370	372	368	368	-2	-0.54	5,400	-
[6096]	26/06/17	366	378	365	370	+1	+0.27	18,900	-
[6096]	26/06/16	370	373	367	369	-4	-1.07	18,400	-
[6096]	26/06/15	373	380	373	373	-6	-1.58	19,800	-
[6096]	26/06/12	374	379	372	379	+7	+1.88	20,200	-
[6096]	26/06/11	369	378	369	372	-1	-0.27	13,800	-
[6096]	26/06/10	368	378	368	373	+3	+0.81	26,000	-
[6096]	26/06/09	370	375	369	370	-1	-0.27	14,500	-
[6096]	26/06/08	367	373	367	371	+4	+1.09	17,500	-
[6096]	26/06/05	359	369	359	367	+6	+1.66	13,200	-
[6096]	26/06/04	364	365	360	361	-3	-0.82	4,100	-
[6096]	26/06/03	360	364	355	364	+4	+1.11	12,700	-
[6096]	26/06/02	361	365	358	360	-3	-0.83	12,300	-
[6096]	26/06/01	370	370	362	363	-8	-2.16	4,400	-
[6096]	26/05/29	364	377	364	371	+3	+0.82	36,200	-
[6096]	26/05/28	361	368	360	368	+2	+0.55	12,000	-
[6096]	26/05/27	366	368	362	366	-1	-0.27	11,400	-
[6096]	26/05/26	366	367	362	367	+2	+0.55	11,300	-
[6096]	26/05/25	370	380	360	365	-6	-1.62	45,700	-
[6096]	26/05/22	376	376	371	371	-5.0	-1.33	18,300	-
[6096]	26/05/21	373	382	373	376	-2.0	-0.53	26,600	-
[6096]	26/05/20	381	383	373	378	+1.0	+0.27	17,600	-
[6096]	26/05/19	366	383	366	377	+12.0	+3.29	63,900	-
[6096]	26/05/18	372	379	363	365	+33.0	+9.94	77,700	-
[6096]	26/05/15	338	338	324	332	-6.0	-1.78	14,600	-
[6096]	26/05/14	345	350	335	338	-7.0	-2.03	4,400	-
[6096]	26/05/13	343	351	335	345	0	+0.00	14,900	-
[6096]	26/05/12	352	356	345	345	-12.0	-3.36	17,600	-
[6096]	26/05/11	360	375	346	357	-2.0	-0.56	68,500	-
[6096]	26/05/08	372	383	356	359	-21.0	-5.53	51,900	-
[6096]	26/05/07	353	380	353	380	+19.0	+5.26	116,100	-
[6096]	26/05/01	337	398	325	361	+18.0	+5.25	449,800	-
[6096]	26/04/30	318	348	315	343	+28.0	+8.89	137,400	-
[6096]	26/04/28	295	329	295	315	+18.0	+6.06	92,800	-
[6096]	26/04/27	300	301	296	297	-2	-0.67	9,000	-
[6096]	26/04/24	301	301	295	299	+3	+1.01	5,300	-
[6096]	26/04/23	297	298	296	296	-1	-0.34	4,700	-
[6096]	26/04/22	301	301	297	297	-2	-0.67	3,500	-
[6096]	26/04/21	298	299	297	299	+3	+1.01	2,000	-
[6096]	26/04/20	294	297	294	296	+2	+0.68	2,300	-
[6096]	26/04/17	295	295	294	294	-1	-0.34	2,700	-
[6096]	26/04/16	300	300	294	295	-3	-1.01	8,600	-
[6096]	26/04/15	301	303	296	298	-2	-0.67	3,500	-
[6096]	26/04/14	311	312	300	300	-8	-2.60	4,200	-
[6096]	26/04/13	319	319	308	308	-6	-1.91	2,400	-
[6096]	26/04/10	315	320	310	314	-1	-0.32	29,800	-
[6096]	26/04/09	308	317	306	315	+8	+2.61	49,100	-
[6096]	26/04/08	303	313	303	307	+5	+1.66	43,700	-
[6096]	26/04/07	306	306	302	302	-3	-0.98	1,800	-
[6096]	26/04/06	303	310	303	305	+5	+1.67	14,500	-
[6096]	26/04/03	291	301	291	300	+8	+2.74	10,700	-
[6096]	26/04/02	293	293	288	292	-2	-0.68	5,300	-
[6096]	26/04/01	295	296	290	294	+1	+0.34	5,600	-
[6096]	26/03/31	288	294	286	293	+2	+0.69	5,300	-
[6096]	26/03/30	281	299	280	291	-22	-7.03	40,400	-
[6096]	26/03/27	313	313	310	313	+2	+0.64	36,200	-
[6096]	26/03/26	312	312	309	311	+2	+0.65	7,300	-
[6096]	26/03/25	306	310	305	309	+5	+1.64	10,900	-
[6096]	26/03/24	304	304	302	304	+4	+1.33	16,000	-
[6096]	26/03/23	302	303	299	300	-7	-2.28	26,900	-
[6096]	26/03/19	306	308	306	307	0	0.00	15,500	-
[6096]	26/03/18	305	307	305	307	+2	+0.66	6,400	-
[6096]	26/03/17	304	305	304	305	+1	+0.33	2,200	-
[6096]	26/03/16	300	305	300	304	+4	+1.33	7,800	-
[6096]	26/03/13	301	304	300	300	-3	-0.99	10,900	-
[6096]	26/03/12	304	304	302	303	-1	-0.33	2,900	-
[6096]	26/03/11	304	306	302	304	+1	+0.33	9,600	-
[6096]	26/03/10	302	303	301	303	+1	+0.33	3,900	-
[6096]	26/03/09	303	304	300	302	-3	-0.98	20,300	-
[6096]	26/03/06	302	306	302	305	+3	+0.99	3,700	-
[6096]	26/03/05	298	308	298	302	+5	+1.68	7,300	-
[6096]	26/03/04	300	301	295	297	-3	-1.00	11,100	-
[6096]	26/03/03	305	305	300	300	-9	-2.91	15,200	-
[6096]	26/03/02	312	312	308	309	0	0.00	20,200	-
[6096]	26/02/27	310	312	309	309	-1	-0.32	5,500	-
[6096]	26/02/26	307	312	307	310	-1	-0.32	10,100	-
[6096]	26/02/25	309	311	308	311	0	0.00	8,500	-
[6096]	26/02/24	307	311	307	311	-2	-0.64	9,700	-
[6096]	26/02/20	313	313	310	313	+3	+0.97	5,700	-
[6096]	26/02/19	308	312	308	310	+2	+0.65	5,400	-
[6096]	26/02/18	307	312	306	308	-2	-0.65	15,500	-
[6096]	26/02/17	318	319	309	310	-24	-7.19	36,300	-
[6096]	26/02/16	326	337	322	334	+8	+2.45	13,300	-
[6096]	26/02/13	334	334	326	326	-10	-2.98	7,600	-
[6096]	26/02/12	333	336	332	336	+3	+0.90	5,700	-
[6096]	26/02/10	333	335	330	333	+2	+0.60	5,800	-
[6096]	26/02/09	340	342	331	331	-5	-1.49	4,800	-
[6096]	26/02/06	345	345	336	336	-9	-2.61	11,300	-
[6096]	26/02/05	343	350	343	345	-1	-0.29	4,300	-
[6096]	26/02/04	342	353	338	346	+8	+2.37	8,300	-
[6096]	26/02/03	332	344	330	338	+5	+1.50	11,200	-
[6096]	26/02/02	333	337	330	333	+1	+0.30	18,200	-
[6096]	26/01/30	338	343	332	332	-3	-0.90	15,400	-
[6096]	26/01/29	320	335	320	335	+11	+3.40	13,000	-
[6096]	26/01/28	339	340	323	324	-15	-4.42	14,400	-
[6096]	26/01/27	342	343	334	339	+1	+0.30	6,600	-
[6096]	26/01/26	329	349	327	338	+13	+4.00	37,900	-
[6096]	26/01/23	318	325	318	325	+7	+2.20	8,500	-
[6096]	26/01/22	320	322	318	318	-2	-0.63	2,000	-
[6096]	26/01/21	316	322	316	320	0	0.00	7,000	-
[6096]	26/01/20	315	330	315	320	+5	+1.59	17,200	-
[6096]	26/01/19	314	315	313	315	0	0.00	5,900	-
[6096]	26/01/16	315	317	314	315	-3	-0.94	3,400	-
[6096]	26/01/15	313	319	313	318	+1	+0.32	9,000	-
[6096]	26/01/14	323	326	317	317	-6	-1.86	8,900	-
[6096]	26/01/13	329	329	323	323	-5	-1.52	12,400	-
[6096]	26/01/09	328	328	325	328	-3	-0.91	8,100	-
[6096]	26/01/08	324	332	320	331	+13	+4.09	22,300	-
[6096]	26/01/07	314	318	311	318	0	0.00	24,100	-
[6096]	26/01/06	318	325	315	318	-3	-0.93	16,200	-
[6096]	26/01/05	320	324	316	321	+3	+0.94	22,900	-
[6096]	25/12/30	318	333	317	318	-4	-1.24	22,900	-
[6096]	25/12/29	313	331	313	322	+9	+2.88	29,100	-
[6096]	25/12/26	308	320	307	313	+3	+0.97	25,300	-
[6096]	25/12/25	308	320	302	310	+4	+1.31	58,100	-
[6096]	25/12/24	299	307	295	306	+8	+2.68	46,800	-
[6096]	25/12/23	293	298	289	298	+5	+1.71	25,700	-
[6096]	25/12/22	286	296	286	293	+3	+1.03	39,300	-
[6096]	25/12/19	290	291	285	290	+3	+1.05	16,800	-
[6096]	25/12/18	282	287	281	287	+4	+1.41	16,600	-
[6096]	25/12/17	287	291	278	283	-5	-1.74	55,100	-
[6096]	25/12/16	290	291	285	288	+1	+0.35	29,200	-
[6096]	25/12/15	294	297	285	287	-5	-1.71	50,000	-
[6096]	25/12/12	301	301	292	292	-6	-2.01	25,200	-
[6096]	25/12/11	298	300	298	298	0	0.00	7,600	-
[6096]	25/12/10	300	302	296	298	+1	+0.34	11,500	-
[6096]	25/12/09	301	302	297	297	-3	-1.00	11,700	-
[6096]	25/12/08	296	304	296	300	+5	+1.69	21,900	-
[6096]	25/12/05	294	299	294	295	-1	-0.34	11,300	-
[6096]	25/12/04	303	304	292	296	-7	-2.31	54,400	-
[6096]	25/12/03	307	308	303	303	-3	-0.98	19,500	-
[6096]	25/12/02	309	319	305	306	-6	-1.92	30,300	-
[6096]	25/12/01	317	321	308	312	-6	-1.89	50,300	-
[6096]	25/11/28	330	330	315	318	-10	-3.05	51,600	-
[6096]	25/11/27	326	331	326	328	+3	+0.92	15,700	-
[6096]	25/11/26	332	335	323	325	-10	-2.99	36,400	-
[6096]	25/11/25	339	347	330	335	0	0.00	58,800	-
[6096]	25/11/21	342	348	332	335	-7	-2.05	41,600	-
[6096]	25/11/20	344	345	336	342	-3	-0.87	31,100	-
[6096]	25/11/19	357	357	340	345	-9	-2.54	18,900	-
[6096]	25/11/18	363	365	354	354	-11	-3.01	12,200	-
[6096]	25/11/17	374	374	365	365	-9	-2.41	7,900	-
[6096]	25/11/14	377	378	371	374	-10	-2.60	9,200	-
[6096]	25/11/13	383	384	376	384	+1	+0.26	5,700	-
[6096]	25/11/12	374	386	374	383	+7	+1.86	14,500	-
[6096]	25/11/11	374	376	373	376	+2	+0.53	1,400	-
[6096]	25/11/10	373	378	373	374	-1	-0.27	5,600	-
[6096]	25/11/07	375	376	369	375	-4	-1.06	8,200	-
[6096]	25/11/06	375	381	375	379	+4	+1.07	9,700	-
[6096]	25/11/05	367	375	364	375	+8	+2.18	8,000	-
[6096]	25/11/04	365	373	365	367	0	0.00	7,200	-
[6096]	25/10/31	379	379	363	367	-11	-2.91	11,300	-
[6096]	25/10/30	361	378	361	378	+16	+4.42	18,500	-
[6096]	25/10/29	369	369	360	362	-11	-2.95	5,900	-
[6096]	25/10/28	372	373	368	373	+1	+0.27	6,900	-
[6096]	25/10/27	363	373	363	372	+7	+1.92	12,600	-
[6096]	25/10/24	373	373	356	365	-6	-1.62	9,300	-
[6096]	25/10/23	366	372	360	371	+2	+0.54	11,200	-
[6096]	25/10/22	359	369	356	369	+12	+3.36	14,200	-
[6096]	25/10/21	351	357	351	357	+3	+0.85	7,200	-
[6096]	25/10/20	354	354	350	354	0	0.00	2,600	-
[6096]	25/10/17	353	354	349	354	0	0.00	13,900	-
[6096]	25/10/16	352	354	352	354	+2	+0.57	1,700	-
[6096]	25/10/15	353	357	352	352	+3	+0.86	5,000	-
[6096]	25/10/14	355	357	347	349	-8	-2.24	14,700	-
[6096]	25/10/10	358	359	355	357	-1	-0.28	6,000	-
[6096]	25/10/09	360	361	358	358	-2	-0.56	1,700	-
[6096]	25/10/08	361	362	358	360	-1	-0.28	2,500	-
[6096]	25/10/07	367	367	359	361	-5	-1.37	4,400	-
[6096]	25/10/06	355	366	355	366	+11	+3.10	21,900	-
[6096]	25/10/03	362	362	355	355	-7	-1.93	8,900	-
[6096]	25/10/02	366	366	360	362	+1	+0.28	4,300	-
[6096]	25/10/01	360	363	357	361	0	0.00	3,700	-
[6096]	25/09/30	362	365	361	361	-1	-0.28	10,700	-
[6096]	25/09/29	361	365	356	362	-1	-0.28	12,000	-
[6096]	25/09/26	361	368	361	363	+2	+0.55	4,500	-
[6096]	25/09/25	371	371	360	361	-8	-2.17	12,400	-
[6096]	25/09/24	367	369	362	369	+3	+0.82	10,400	-
[6096]	25/09/22	369	371	363	366	-10	-2.66	12,600	-
[6096]	25/09/19	372	376	368	376	+5	+1.35	22,200	-
[6096]	25/09/18	364	371	361	371	+5	+1.37	14,200	-
[6096]	25/09/17	360	367	358	366	+5	+1.39	11,300	-
[6096]	25/09/16	354	367	350	361	+7	+1.98	32,800	-
[6096]	25/09/12	354	360	354	354	-4	-1.12	20,800	-
[6096]	25/09/11	364	364	358	358	-5	-1.38	6,500	-
[6096]	25/09/10	360	365	357	363	+5	+1.40	15,200	-
[6096]	25/09/09	360	361	354	358	-2	-0.56	11,200	-
[6096]	25/09/08	361	361	357	360	0	0.00	9,200	-
[6096]	25/09/05	357	360	356	360	+3	+0.84	8,700	-
[6096]	25/09/04	361	361	356	357	-4	-1.11	7,700	-
[6096]	25/09/03	360	361	357	361	+1	+0.28	13,800	-
[6096]	25/09/02	360	362	356	360	+2	+0.56	19,000	-
[6096]	25/09/01	356	359	355	358	+2	+0.56	12,700	-
[6096]	25/08/29	359	359	355	356	-2	-0.56	13,800	-
[6096]	25/08/28	364	365	355	358	-6	-1.65	24,800	-
[6096]	25/08/27	371	372	359	364	-1	-0.27	42,500	-
[6096]	25/08/26	388	388	363	365	-13	-3.44	97,500	-
[6096]	25/08/25	351	415	351	378	+31	+8.93	552,900	-
[6096]	25/08/22	350	350	345	347	+2	+0.58	9,700	-
[6096]	25/08/21	346	347	345	345	0	0.00	4,900	-
[6096]	25/08/20	346	348	345	345	-3	-0.86	9,300	-
[6096]	25/08/19	347	351	347	348	+1	+0.29	8,300	-
[6096]	25/08/18	347	350	347	347	-2	-0.57	11,600	-
[6096]	25/08/15	354	356	338	349	-12	-3.32	59,700	-
[6096]	25/08/14	361	362	360	361	+1	+0.28	4,200	-
[6096]	25/08/13	364	364	360	360	-4	-1.10	8,300	-
[6096]	25/08/12	360	364	360	364	+4	+1.11	6,200	-
[6096]	25/08/08	362	362	360	360	-1	-0.28	9,600	-
[6096]	25/08/07	362	362	361	361	0	0.00	3,600	-
[6096]	25/08/06	362	363	360	361	-1	-0.28	4,600	-
[6096]	25/08/05	361	365	360	362	+2	+0.56	4,400	-
[6096]	25/08/04	363	364	360	360	-3	-0.83	10,100	-
[6096]	25/08/01	365	365	361	363	+1	+0.28	2,800	-
[6096]	25/07/31	362	365	362	362	+2	+0.56	3,300	-
[6096]	25/07/30	363	363	360	360	-4	-1.10	1,100	-
[6096]	25/07/29	362	364	360	364	0	0.00	2,200	-
[6096]	25/07/28	365	365	360	364	+5	+1.39	4,500	-
[6096]	25/07/25	364	364	359	359	0	0.00	16,600	-
[6096]	25/07/24	355	360	355	359	0	0.00	14,300	-
[6096]	25/07/23	356	359	354	359	0	0.00	14,400	-
[6096]	25/07/22	359	359	356	359	+2	+0.56	5,400	-
[6096]	25/07/18	360	360	356	357	-2	-0.56	4,600	-
[6096]	25/07/17	358	359	356	359	0	0.00	4,800	-