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
[6099]	26/10/29	714	741	711	741	+27.0	+3.78	314,800	44,818,247,680
[6099]	26/10/28	729	733	710	714	-18.0	-2.46	120,800	43,185,192,960
[6099]	26/10/27	733	738	727	732	-5.0	-0.68	73,400	44,273,897,472
[6099]	26/10/26	727	738	724	737	+3.0	+0.41	65,800	44,576,313,344
[6099]	26/10/23	726	745	725	734	+12.0	+1.66	115,800	44,394,860,544
[6099]	26/10/22	719	725	717	722	+3.0	+0.42	55,500	43,669,061,632
[6099]	26/10/21	725	725	713	719	-7.0	-0.96	62,800	43,487,608,832
[6099]	26/10/20	723	731	723	726	+3.0	+0.41	87,000	43,910,995,968
[6099]	26/10/19	730	735	721	723	-5.0	-0.69	71,300	43,729,543,168
[6099]	26/10/16	726	732	724	728	-1.0	-0.14	56,500	44,031,963,136
[6099]	26/10/15	726	734	723	729	+2.0	+0.28	119,400	44,092,444,672
[6099]	26/10/14	730	736	727	727	0	+0.00	90,000	43,971,477,504
[6099]	26/10/13	711	731	711	727	+21.0	+2.97	103,000	43,971,477,504
[6099]	26/10/09	697	709	696	706	+9.0	+1.29	81,600	42,701,324,288
[6099]	26/10/08	700	700	692	697	-4.0	-0.57	68,200	42,156,974,080
[6099]	26/10/07	697	707	697	701	0	+0.00	51,400	42,398,908,416
[6099]	26/10/06	696	702	695	701	+2.0	+0.29	106,100	42,398,908,416
[6099]	26/10/05	701	702	696	699	-2.0	-0.29	67,300	42,277,941,248
[6099]	26/10/02	708	710	701	701	-11.0	-1.54	86,300	42,398,908,416
[6099]	26/10/01	712	714	709	712	-6.0	-0.84	46,600	43,064,225,792
[6099]	26/09/30	716	720	712	718	0	+0.00	57,100	43,427,127,296
[6099]	26/09/29	721	724	714	718	-14.0	-1.91	123,200	43,427,127,296
[6099]	26/09/28	730	733	726	732	+2.0	+0.27	64,700	44,273,897,472
[6099]	26/09/25	730	734	726	730	-1.0	-0.14	89,700	44,152,930,304
[6099]	26/09/24	736	738	726	731	-3.0	-0.41	82,300	44,213,411,840
[6099]	26/09/18	744	744	732	734	-10.0	-1.34	62,200	44,394,860,544
[6099]	26/09/17	725	744	725	744	+19.0	+2.62	120,800	44,999,696,384
[6099]	26/09/16	716	728	716	725	+5.0	+0.69	57,300	43,850,510,336
[6099]	26/09/15	713	724	713	720	+4.0	+0.56	54,400	43,548,094,464
[6099]	26/09/14	710	718	710	716	+6.0	+0.85	67,800	43,306,160,128
[6099]	26/09/11	705	714	703	710	-2.0	-0.28	79,300	42,943,258,624
[6099]	26/09/10	709	712	706	712	-1.0	-0.14	56,600	43,064,225,792
[6099]	26/09/09	719	719	711	713	-9.0	-1.25	69,400	43,124,711,424
[6099]	26/09/08	723	727	717	722	-3.0	-0.41	60,100	43,669,061,632
[6099]	26/09/07	723	727	715	725	+3.0	+0.42	96,900	43,850,510,336
[6099]	26/09/04	728	729	719	722	-11.0	-1.50	142,800	43,669,061,632
[6099]	26/09/03	747	749	733	733	-10.0	-1.35	60,700	44,334,379,008
[6099]	26/09/02	742	747	735	743	-3.0	-0.40	94,800	44,939,214,848
[6099]	26/09/01	747	753	744	746	-4.0	-0.53	135,600	45,120,663,552
[6099]	26/08/31	753	754	746	750	-4.0	-0.53	69,000	45,362,597,888
[6099]	26/08/28	750	756	748	754	+2.0	+0.27	55,400	45,604,532,224
[6099]	26/08/27	756	765	752	752	-8.0	-1.05	61,000	45,483,565,056
[6099]	26/08/26	759	768	759	760	-3.0	-0.39	51,700	45,967,433,728
[6099]	26/08/25	762	766	757	763	+1.0	+0.13	60,600	46,148,882,432
[6099]	26/08/24	759	769	757	762	0	+0.00	87,400	46,088,400,896
[6099]	26/08/21	765	766	761	762	-9.0	-1.17	64,500	46,088,400,896
[6099]	26/08/20	751	771	751	771	+17.0	+2.25	111,000	46,632,751,104
[6099]	26/08/19	748	756	746	754	+10.0	+1.34	70,400	45,604,532,224
[6099]	26/08/18	748	753	738	744	-8.0	-1.06	111,100	44,999,696,384
[6099]	26/08/17	754	755	744	752	+1.0	+0.13	100,300	45,483,565,056
[6099]	26/08/14	757	762	748	751	-10.0	-1.31	130,200	45,423,079,424
[6099]	26/08/13	776	776	759	761	-15.0	-1.93	97,800	46,027,915,264
[6099]	26/08/12	765	780	756	776	+18.0	+2.37	98,200	46,935,166,976
[6099]	26/08/10	771	772	758	758	-9.0	-1.17	57,700	45,846,466,560
[6099]	26/08/07	754	770	751	767	+13.0	+1.72	85,400	46,390,816,768
[6099]	26/08/06	751	761	746	754	-1.0	-0.13	82,100	45,604,532,224
[6099]	26/08/05	753	765	750	755	+10.0	+1.34	94,300	45,665,013,760
[6099]	26/08/04	730	755	724	745	+4.0	+0.54	182,900	45,060,182,016
[6099]	26/08/03	771	772	734	741	-30.0	-3.89	124,100	44,818,247,680
[6099]	26/07/31	773	780	762	771	-8.0	-1.03	128,400	46,632,751,104
[6099]	26/07/30	804	804	779	779	-25.0	-3.11	346,900	47,116,619,776
[6099]	26/07/29	796	806	789	804	+12.0	+1.52	111,200	48,628,703,232
[6099]	26/07/28	787	798	784	792	+6.0	+0.76	60,500	47,902,904,320
[6099]	26/07/27	774	790	774	786	+14.0	+1.81	51,200	47,540,002,816
[6099]	26/07/24	772	775	760	772	0	+0.00	41,300	46,693,232,640
[6099]	26/07/23	781	781	771	772	-11.0	-1.40	36,000	46,693,232,640
[6099]	26/07/22	795	795	781	783	-12.0	-1.51	56,500	47,358,554,112
[6099]	26/07/21	792	807	789	795	+10.0	+1.27	111,000	48,084,353,024
[6099]	26/07/17	782	792	781	785	+4	+0.51	76,300	-
[6099]	26/07/16	784	792	780	781	-6	-0.76	63,300	-
[6099]	26/07/15	767	795	761	787	+26	+3.42	171,200	-
[6099]	26/07/14	760	769	760	761	+3	+0.40	48,000	-
[6099]	26/07/13	761	764	754	758	-3	-0.39	45,300	-
[6099]	26/07/10	761	763	755	761	+6	+0.79	51,600	-
[6099]	26/07/09	760	764	752	755	-5	-0.66	50,700	-
[6099]	26/07/08	744	766	744	760	+15	+2.01	79,600	-
[6099]	26/07/07	747	752	741	745	-2	-0.27	47,200	-
[6099]	26/07/06	750	757	745	747	-2	-0.27	47,400	-
[6099]	26/07/03	758	762	747	749	-10	-1.32	94,100	-
[6099]	26/07/02	760	769	753	759	+6	+0.80	79,900	-
[6099]	26/07/01	746	755	745	753	+9	+1.21	45,900	-
[6099]	26/06/30	752	757	741	744	-11	-1.46	83,400	-
[6099]	26/06/29	741	771	741	755	+18	+2.44	214,400	-
[6099]	26/06/26	740	740	730	737	-3	-0.41	94,900	-
[6099]	26/06/25	730	742	727	740	+11	+1.51	111,000	-
[6099]	26/06/24	718	729	712	729	+13	+1.82	96,500	-
[6099]	26/06/23	709	718	707	716	+4	+0.56	59,900	-
[6099]	26/06/22	712	715	706	712	0	0.00	60,800	-
[6099]	26/06/19	715	716	707	712	-2	-0.28	43,600	-
[6099]	26/06/18	716	726	707	714	+2	+0.28	60,500	-
[6099]	26/06/17	719	728	711	712	-8	-1.11	106,600	-
[6099]	26/06/16	725	725	708	720	-5	-0.69	67,000	-
[6099]	26/06/15	715	726	715	725	+10	+1.40	80,800	-
[6099]	26/06/12	716	720	709	715	-1	-0.14	101,300	-
[6099]	26/06/11	710	716	703	716	+5	+0.70	86,200	-
[6099]	26/06/10	700	722	700	711	+15	+2.16	192,500	-
[6099]	26/06/09	700	700	689	696	+4	+0.58	69,000	-
[6099]	26/06/08	691	707	687	692	-2	-0.29	101,600	-
[6099]	26/06/05	678	699	678	694	+18	+2.66	116,200	-
[6099]	26/06/04	676	678	670	676	0	0.00	81,400	-
[6099]	26/06/03	674	680	663	676	+2	+0.30	75,900	-
[6099]	26/06/02	683	683	669	674	-10	-1.46	106,900	-
[6099]	26/06/01	692	695	682	684	-8	-1.16	141,700	-
[6099]	26/05/29	697	706	692	692	-4	-0.57	101,700	-
[6099]	26/05/28	701	703	692	696	-3	-0.43	68,500	-
[6099]	26/05/27	695	701	694	699	+4	+0.58	78,200	-
[6099]	26/05/26	695	701	691	695	-6	-0.86	62,500	-
[6099]	26/05/25	705	708	695	701	-4	-0.57	132,400	-
[6099]	26/05/22	700	708	700	705	0	+0.00	87,000	-
[6099]	26/05/21	711	718	702	705	-6.0	-0.84	130,700	-
[6099]	26/05/20	718	718	701	711	-7.0	-0.97	94,100	-
[6099]	26/05/19	720	730	718	718	-1.0	-0.14	86,700	-
[6099]	26/05/18	719	725	715	719	+2.0	+0.28	102,300	-
[6099]	26/05/15	717	723	708	717	+9.0	+1.27	115,100	-
[6099]	26/05/14	719	728	702	708	-11.0	-1.53	164,700	-
[6099]	26/05/13	700	721	700	719	+23.0	+3.30	152,600	-
[6099]	26/05/12	705	705	693	696	-12.0	-1.69	148,900	-
[6099]	26/05/11	692	711	692	708	+18.0	+2.61	160,500	-
[6099]	26/05/08	698	700	688	690	-3.0	-0.43	228,600	-
[6099]	26/05/07	690	710	684	693	-67.0	-8.82	738,100	-
[6099]	26/05/01	733	760	723	760	+29.0	+3.97	190,800	-
[6099]	26/04/30	730	737	730	731	-4.0	-0.54	114,100	-
[6099]	26/04/28	728	737	727	735	+6.0	+0.82	69,900	-
[6099]	26/04/27	731	735	726	729	-3	-0.41	109,400	-
[6099]	26/04/24	747	747	732	732	-8	-1.08	76,100	-
[6099]	26/04/23	744	747	731	740	-7	-0.94	158,800	-
[6099]	26/04/22	750	756	744	747	-3	-0.40	78,600	-
[6099]	26/04/21	752	768	747	750	+1	+0.13	77,500	-
[6099]	26/04/20	756	758	743	749	-1	-0.13	74,200	-
[6099]	26/04/17	752	755	747	750	+5	+0.67	48,000	-
[6099]	26/04/16	759	768	745	745	-10	-1.32	64,600	-
[6099]	26/04/15	760	763	754	755	+1	+0.13	53,800	-
[6099]	26/04/14	747	758	747	754	+8	+1.07	81,800	-
[6099]	26/04/13	751	758	744	746	-5	-0.67	77,900	-
[6099]	26/04/10	756	760	749	751	-5	-0.66	68,000	-
[6099]	26/04/09	759	762	749	756	-12	-1.56	58,600	-
[6099]	26/04/08	756	768	756	768	+19	+2.54	133,000	-
[6099]	26/04/07	746	750	744	749	+3	+0.40	65,300	-
[6099]	26/04/06	738	751	738	746	+8	+1.08	78,700	-
[6099]	26/04/03	741	743	734	738	+3	+0.41	38,700	-
[6099]	26/04/02	739	745	725	735	-4	-0.54	102,700	-
[6099]	26/04/01	732	739	727	739	+19	+2.64	76,700	-
[6099]	26/03/31	709	726	706	720	+15	+2.13	125,800	-
[6099]	26/03/30	705	709	696	705	-19	-2.62	103,700	-
[6099]	26/03/27	720	727	714	724	+4	+0.56	83,800	-
[6099]	26/03/26	730	733	716	720	-14	-1.91	54,800	-
[6099]	26/03/25	729	736	726	734	+16	+2.23	106,200	-
[6099]	26/03/24	708	719	702	718	+20	+2.87	85,500	-
[6099]	26/03/23	700	708	695	698	-26	-3.59	134,000	-
[6099]	26/03/19	725	731	718	724	-13	-1.76	113,400	-
[6099]	26/03/18	729	740	727	737	+14	+1.94	84,000	-
[6099]	26/03/17	725	729	721	723	+1	+0.14	86,600	-
[6099]	26/03/16	725	725	717	722	-7	-0.96	105,100	-
[6099]	26/03/13	717	740	716	729	+12	+1.67	145,000	-
[6099]	26/03/12	733	734	716	717	-15	-2.05	138,000	-
[6099]	26/03/11	738	744	732	732	-3	-0.41	99,200	-
[6099]	26/03/10	743	746	733	735	-3	-0.41	102,800	-
[6099]	26/03/09	725	739	720	738	-25	-3.28	153,700	-
[6099]	26/03/06	740	764	738	763	+13	+1.73	121,200	-
[6099]	26/03/05	748	755	741	750	+31	+4.31	179,000	-
[6099]	26/03/04	732	732	704	719	-22	-2.97	338,100	-
[6099]	26/03/03	761	761	741	741	-27	-3.52	221,900	-
[6099]	26/03/02	760	768	755	768	-1	-0.13	97,900	-
[6099]	26/02/27	754	769	754	769	+19	+2.53	98,900	-
[6099]	26/02/26	759	762	746	750	-8	-1.06	164,100	-
[6099]	26/02/25	750	772	744	758	+16	+2.16	182,500	-
[6099]	26/02/24	748	758	740	742	0	0.00	199,300	-
[6099]	26/02/20	727	745	722	742	+7	+0.95	182,500	-
[6099]	26/02/19	730	738	730	735	+10	+1.38	107,000	-
[6099]	26/02/18	720	729	717	725	+13	+1.83	75,000	-
[6099]	26/02/17	724	729	711	712	-19	-2.60	115,700	-
[6099]	26/02/16	712	732	704	731	+26	+3.69	254,600	-
[6099]	26/02/13	712	717	701	705	-3	-0.42	137,300	-
[6099]	26/02/12	711	716	702	708	-4	-0.56	178,700	-
[6099]	26/02/10	699	724	695	712	+18	+2.59	292,800	-
[6099]	26/02/09	710	712	684	694	-8	-1.14	253,400	-
[6099]	26/02/06	720	722	697	702	-17	-2.36	294,400	-
[6099]	26/02/05	707	721	689	719	+52	+7.80	950,600	-
[6099]	26/02/04	666	671	659	667	-1	-0.15	367,400	-
[6099]	26/02/03	674	677	668	668	0	0.00	158,300	-
[6099]	26/02/02	670	679	666	668	-1	-0.15	165,500	-
[6099]	26/01/30	664	671	661	669	+4	+0.60	125,800	-
[6099]	26/01/29	667	669	654	665	-5	-0.75	278,600	-
[6099]	26/01/28	680	680	668	670	-10	-1.47	182,100	-
[6099]	26/01/27	684	686	678	680	-2	-0.29	149,900	-
[6099]	26/01/26	692	695	681	682	-16	-2.29	209,800	-
[6099]	26/01/23	694	698	691	698	+8	+1.16	100,700	-
[6099]	26/01/22	692	695	689	690	0	0.00	78,500	-
[6099]	26/01/21	696	696	682	690	-10	-1.43	328,400	-
[6099]	26/01/20	707	707	698	700	-7	-0.99	139,500	-
[6099]	26/01/19	710	711	697	707	+1	+0.14	138,200	-
[6099]	26/01/16	703	706	699	706	+3	+0.43	92,700	-
[6099]	26/01/15	696	705	696	703	+6	+0.86	111,300	-
[6099]	26/01/14	698	700	697	697	-3	-0.43	95,400	-
[6099]	26/01/13	711	711	696	700	-2	-0.28	175,600	-
[6099]	26/01/09	700	706	700	702	0	0.00	96,900	-
[6099]	26/01/08	705	705	699	702	-4	-0.57	140,200	-
[6099]	26/01/07	704	712	701	706	-1	-0.14	117,800	-
[6099]	26/01/06	707	713	704	707	+1	+0.14	127,600	-
[6099]	26/01/05	723	724	697	706	-17	-2.35	269,800	-
[6099]	25/12/30	728	729	722	723	-6	-0.82	57,800	-
[6099]	25/12/29	729	735	726	729	-13	-1.75	100,800	-
[6099]	25/12/26	739	744	733	742	+3	+0.41	156,500	-
[6099]	25/12/25	738	741	734	739	+5	+0.68	98,700	-
[6099]	25/12/24	734	739	733	734	-2	-0.27	74,800	-
[6099]	25/12/23	737	739	732	736	+1	+0.14	133,600	-
[6099]	25/12/22	753	753	728	735	-7	-0.94	244,300	-
[6099]	25/12/19	735	743	734	742	+14	+1.92	144,100	-
[6099]	25/12/18	720	731	717	728	+10	+1.39	119,200	-
[6099]	25/12/17	716	719	713	718	-1	-0.14	98,200	-
[6099]	25/12/16	726	727	715	719	-10	-1.37	112,500	-
[6099]	25/12/15	715	729	714	729	+16	+2.24	116,800	-
[6099]	25/12/12	710	717	710	713	+8	+1.13	57,300	-
[6099]	25/12/11	718	718	705	705	-9	-1.26	108,100	-
[6099]	25/12/10	715	720	714	714	-1	-0.14	94,500	-
[6099]	25/12/09	715	719	712	715	-2	-0.28	121,500	-
[6099]	25/12/08	715	721	715	717	+2	+0.28	95,500	-
[6099]	25/12/05	712	716	712	715	0	0.00	91,600	-
[6099]	25/12/04	712	719	712	715	+3	+0.42	95,700	-
[6099]	25/12/03	718	720	712	712	-3	-0.42	98,900	-
[6099]	25/12/02	727	730	715	715	-14	-1.92	161,400	-
[6099]	25/12/01	735	735	727	729	-2	-0.27	162,800	-
[6099]	25/11/28	725	734	724	731	+6	+0.83	85,200	-
[6099]	25/11/27	720	727	720	725	+5	+0.69	90,500	-
[6099]	25/11/26	720	724	719	720	0	0.00	82,500	-
[6099]	25/11/25	725	729	720	720	-4	-0.55	112,600	-
[6099]	25/11/21	712	727	711	724	+12	+1.69	91,500	-
[6099]	25/11/20	717	720	710	712	0	0.00	95,200	-
[6099]	25/11/19	715	721	711	712	-3	-0.42	162,700	-
[6099]	25/11/18	718	724	715	715	-12	-1.65	192,400	-
[6099]	25/11/17	765	765	726	727	-41	-5.34	293,900	-
[6099]	25/11/14	767	775	763	768	-6	-0.78	84,200	-
[6099]	25/11/13	780	781	774	774	-2	-0.26	94,900	-
[6099]	25/11/12	783	783	770	776	-7	-0.89	125,600	-
[6099]	25/11/11	788	790	772	783	-1	-0.13	93,900	-
[6099]	25/11/10	770	784	765	784	0	0.00	219,400	-
[6099]	25/11/07	771	784	770	784	+6	+0.77	143,900	-
[6099]	25/11/06	778	781	772	778	+7	+0.91	74,200	-
[6099]	25/11/05	776	782	764	771	-9	-1.15	135,500	-
[6099]	25/11/04	775	786	772	780	-3	-0.38	95,400	-
[6099]	25/10/31	779	783	772	783	+9	+1.16	75,900	-
[6099]	25/10/30	774	784	774	774	0	0.00	161,500	-
[6099]	25/10/29	792	793	771	774	-16	-2.03	113,900	-
[6099]	25/10/28	800	800	787	790	-10	-1.25	149,600	-
[6099]	25/10/27	802	808	799	800	+3	+0.38	78,700	-
[6099]	25/10/24	811	811	797	797	-12	-1.48	76,000	-
[6099]	25/10/23	804	816	803	809	0	0.00	98,800	-
[6099]	25/10/22	803	809	800	809	+9	+1.13	65,700	-
[6099]	25/10/21	808	808	799	800	-5	-0.62	85,500	-
[6099]	25/10/20	806	808	801	805	+5	+0.63	58,800	-
[6099]	25/10/17	800	803	798	800	+2	+0.25	46,900	-
[6099]	25/10/16	796	801	796	798	0	0.00	52,800	-
[6099]	25/10/15	791	799	791	798	+10	+1.27	48,200	-
[6099]	25/10/14	800	804	781	788	-17	-2.11	136,800	-
[6099]	25/10/10	795	806	792	805	+2	+0.25	82,100	-
[6099]	25/10/09	796	805	794	803	+8	+1.01	60,600	-
[6099]	25/10/08	796	803	794	795	-4	-0.50	88,900	-
[6099]	25/10/07	802	804	797	799	-10	-1.24	75,700	-
[6099]	25/10/06	809	812	799	809	+15	+1.89	178,900	-
[6099]	25/10/03	776	796	775	794	+15	+1.93	80,400	-
[6099]	25/10/02	776	784	774	779	+9	+1.17	101,900	-
[6099]	25/10/01	781	791	768	770	-18	-2.28	157,800	-
[6099]	25/09/30	792	794	785	788	-1	-0.13	80,200	-
[6099]	25/09/29	790	799	784	789	-2	-0.25	143,700	-
[6099]	25/09/26	796	799	788	791	-7	-0.88	77,300	-
[6099]	25/09/25	790	798	787	798	+9	+1.14	80,900	-
[6099]	25/09/24	804	805	789	789	-15	-1.87	136,500	-
[6099]	25/09/22	806	811	801	804	0	0.00	101,500	-
[6099]	25/09/19	827	827	804	804	-12	-1.47	178,500	-
[6099]	25/09/18	826	828	813	816	-6	-0.73	67,200	-
[6099]	25/09/17	830	830	810	822	-12	-1.44	135,300	-
[6099]	25/09/16	821	837	818	834	+21	+2.58	134,200	-
[6099]	25/09/12	811	820	809	813	-2	-0.25	65,700	-
[6099]	25/09/11	824	826	809	815	-9	-1.09	103,600	-
[6099]	25/09/10	825	826	820	824	-3	-0.36	73,700	-
[6099]	25/09/09	828	833	822	827	+1	+0.12	105,100	-
[6099]	25/09/08	816	826	816	826	+12	+1.47	77,000	-
[6099]	25/09/05	821	821	805	814	-6	-0.73	150,800	-