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
[6190]	26/10/29	292	294	290	290	-1.0	-0.34	2,500	1,180,356,864
[6190]	26/10/28	291	294	283	291	-8.0	-2.68	30,800	1,184,427,008
[6190]	26/10/27	304	311	299	299	-13.0	-4.17	10,000	1,216,988,544
[6190]	26/10/26	312	312	312	312	0	+0.00	600	1,269,901,184
[6190]	26/10/23	303	312	302	312	+1.0	+0.32	8,400	1,269,901,184
[6190]	26/10/22	305	314	304	311	+5.0	+1.63	7,500	1,265,830,912
[6190]	26/10/21	318	318	306	306	-4.0	-1.29	1,700	1,245,479,936
[6190]	26/10/20	307	314	305	310	+5.0	+1.64	1,600	1,261,760,768
[6190]	26/10/19	315	315	305	305	-2.0	-0.65	2,500	1,241,409,792
[6190]	26/10/16	307	320	304	307	+8.0	+2.68	15,400	1,249,550,208
[6190]	26/10/15	322	322	289	299	-24.0	-7.43	23,300	1,216,988,544
[6190]	26/10/14	311	325	310	323	+10.0	+3.19	5,000	1,314,673,280
[6190]	26/10/13	314	318	310	313	-5.0	-1.57	5,000	1,273,971,328
[6190]	26/10/09	316	323	311	318	-3.0	-0.93	4,500	1,294,322,304
[6190]	26/10/08	309	323	309	321	+12.0	+3.88	9,500	1,306,532,864
[6190]	26/10/07	312	325	304	309	-7.0	-2.22	18,700	1,257,690,624
[6190]	26/10/06	311	361	310	316	+5.0	+1.61	118,900	1,286,181,888
[6190]	26/10/05	310	314	307	311	-3.0	-0.96	1,700	1,265,830,912
[6190]	26/10/02	309	315	307	314	-3.0	-0.95	3,000	1,278,041,600
[6190]	26/10/01	317	319	307	317	0	+0.00	6,400	1,290,252,160
[6190]	26/09/30	317	323	299	317	+8.0	+2.59	19,500	1,290,252,160
[6190]	26/09/29	310	310	305	309	+2.0	+0.65	2,900	1,257,690,624
[6190]	26/09/28	310	310	306	307	+2.0	+0.66	4,700	1,249,550,208
[6190]	26/09/25	309	309	304	305	+1.0	+0.33	3,000	1,241,409,792
[6190]	26/09/24	304	308	302	304	-2.0	-0.65	10,000	1,237,339,648
[6190]	26/09/18	304	306	300	306	-1.0	-0.33	16,800	1,245,479,936
[6190]	26/09/17	304	308	300	307	+7.0	+2.33	4,000	1,249,550,208
[6190]	26/09/16	302	305	296	300	-2.0	-0.66	5,700	1,221,058,816
[6190]	26/09/15	308	314	298	302	-4.0	-1.31	15,600	1,229,199,232
[6190]	26/09/14	319	319	300	306	-14.0	-4.38	18,200	1,245,479,936
[6190]	26/09/11	317	324	317	320	+3.0	+0.95	2,900	1,302,462,720
[6190]	26/09/10	322	322	317	317	-6.0	-1.86	2,800	1,290,252,160
[6190]	26/09/09	319	327	319	323	+4.0	+1.25	4,100	1,314,673,280
[6190]	26/09/08	334	334	319	319	-14.0	-4.20	13,100	1,298,392,576
[6190]	26/09/07	330	336	327	333	0	+0.00	13,000	1,355,375,232
[6190]	26/09/04	338	338	330	333	-5.0	-1.48	6,100	1,355,375,232
[6190]	26/09/03	339	340	338	338	-4.0	-1.17	4,100	1,375,726,208
[6190]	26/09/02	339	342	338	342	0	+0.00	4,700	1,392,007,040
[6190]	26/09/01	338	342	338	342	+1.0	+0.29	12,000	1,392,007,040
[6190]	26/08/31	339	341	339	341	+1.0	+0.29	1,500	1,387,936,896
[6190]	26/08/28	339	344	337	340	+2.0	+0.59	7,400	1,383,866,624
[6190]	26/08/27	345	345	336	338	-4.0	-1.17	6,300	1,375,726,208
[6190]	26/08/26	341	342	338	342	+1.0	+0.29	5,600	1,392,007,040
[6190]	26/08/25	341	341	338	341	+1.0	+0.29	4,600	1,387,936,896
[6190]	26/08/24	342	342	330	340	-6.0	-1.73	11,800	1,383,866,624
[6190]	26/08/21	348	348	340	346	-2.0	-0.57	3,800	1,408,287,872
[6190]	26/08/20	338	348	338	348	+7.0	+2.05	3,200	1,416,428,160
[6190]	26/08/19	340	347	340	341	-2.0	-0.58	1,100	1,387,936,896
[6190]	26/08/18	338	346	338	343	+3.0	+0.88	1,900	1,396,077,184
[6190]	26/08/17	335	355	335	340	-11.0	-3.13	12,700	1,383,866,624
[6190]	26/08/14	348	356	343	351	-1.0	-0.28	9,300	1,428,638,848
[6190]	26/08/13	345	359	345	352	+4.0	+1.15	7,100	1,432,708,992
[6190]	26/08/12	340	351	340	348	+5.0	+1.46	8,700	1,416,428,160
[6190]	26/08/10	345	348	339	343	-5.0	-1.44	22,100	1,396,077,184
[6190]	26/08/07	343	348	340	348	+5.0	+1.46	2,600	1,416,428,160
[6190]	26/08/06	343	346	343	343	0	+0.00	2,000	1,396,077,184
[6190]	26/08/05	341	349	341	343	+2.0	+0.59	900	1,396,077,184
[6190]	26/08/04	340	349	340	341	0	+0.00	3,700	1,387,936,896
[6190]	26/08/03	341	344	341	341	-8.0	-2.29	2,200	1,387,936,896
[6190]	26/07/31	346	349	341	349	+10.0	+2.95	2,100	1,420,498,432
[6190]	26/07/30	350	350	339	339	-10.0	-2.87	2,500	1,379,796,480
[6190]	26/07/29	346	349	330	349	+3.0	+0.87	5,500	1,420,498,432
[6190]	26/07/28	353	353	343	346	-8.0	-2.26	3,700	1,408,287,872
[6190]	26/07/27	354	355	354	354	0	+0.00	800	1,440,849,408
[6190]	26/07/24	358	358	354	354	-4.0	-1.12	1,500	1,440,849,408
[6190]	26/07/23	361	361	356	358	+1.0	+0.28	2,300	1,457,130,112
[6190]	26/07/22	355	357	350	357	+10.0	+2.88	3,600	1,453,059,968
[6190]	26/07/21	345	347	345	347	+4.0	+1.17	300	1,412,358,016
[6190]	26/07/17	355	355	338	343	-4	-1.15	15,600	-
[6190]	26/07/16	350	350	346	347	-4	-1.14	2,200	-
[6190]	26/07/15	344	355	342	351	+11	+3.24	4,800	-
[6190]	26/07/14	335	345	332	340	+5	+1.49	3,900	-
[6190]	26/07/13	343	343	332	335	-3	-0.89	6,700	-
[6190]	26/07/10	340	342	332	338	+1	+0.30	3,900	-
[6190]	26/07/09	328	342	328	337	+8	+2.43	5,600	-
[6190]	26/07/08	340	340	329	329	-14	-4.08	13,400	-
[6190]	26/07/07	344	347	339	343	-1	-0.29	5,000	-
[6190]	26/07/06	343	360	340	344	+8	+2.38	8,100	-
[6190]	26/07/03	329	336	326	336	+9	+2.75	5,100	-
[6190]	26/07/02	328	335	327	327	+2	+0.62	3,600	-
[6190]	26/07/01	330	335	325	325	-5	-1.52	5,400	-
[6190]	26/06/30	340	340	323	330	-8	-2.37	12,900	-
[6190]	26/06/29	330	354	325	338	+14	+4.32	17,100	-
[6190]	26/06/26	356	356	321	324	-25	-7.16	17,300	-
[6190]	26/06/25	353	353	345	349	-2	-0.57	2,200	-
[6190]	26/06/24	346	351	343	351	+5	+1.45	3,400	-
[6190]	26/06/23	351	351	340	346	+2	+0.58	8,300	-
[6190]	26/06/22	358	358	341	344	-17	-4.71	13,800	-
[6190]	26/06/19	371	371	360	361	-10	-2.70	7,000	-
[6190]	26/06/18	374	374	370	371	+1	+0.27	2,700	-
[6190]	26/06/17	367	374	365	370	+4	+1.09	7,500	-
[6190]	26/06/16	375	375	365	366	-14	-3.68	9,000	-
[6190]	26/06/15	386	390	379	380	-1	-0.26	10,900	-
[6190]	26/06/12	375	385	375	381	+6	+1.60	4,400	-
[6190]	26/06/11	369	383	367	375	+9	+2.46	9,700	-
[6190]	26/06/10	376	377	363	366	-14	-3.68	13,100	-
[6190]	26/06/09	392	392	378	380	+4	+1.06	6,300	-
[6190]	26/06/08	389	389	366	376	-17	-4.33	8,300	-
[6190]	26/06/05	388	393	369	393	+6	+1.55	11,500	-
[6190]	26/06/04	399	399	381	387	-4	-1.02	20,100	-
[6190]	26/06/03	394	396	391	391	-5	-1.26	4,400	-
[6190]	26/06/02	397	405	396	396	-15	-3.65	29,200	-
[6190]	26/06/01	415	419	410	411	-12	-2.84	24,400	-
[6190]	26/05/29	436	436	422	423	-5	-1.17	9,300	-
[6190]	26/05/28	433	436	412	428	-5	-1.15	15,000	-
[6190]	26/05/27	440	440	431	433	-6	-1.37	5,500	-
[6190]	26/05/26	436	439	429	439	+5	+1.15	5,800	-
[6190]	26/05/25	435	449	434	434	-4	-0.91	5,000	-
[6190]	26/05/22	439	447	438	438	-4.0	-0.90	2,000	-
[6190]	26/05/21	429	442	429	442	+16.0	+3.76	3,300	-
[6190]	26/05/20	439	449	426	426	-15.0	-3.40	10,500	-
[6190]	26/05/19	444	450	441	441	+5.0	+1.15	3,600	-
[6190]	26/05/18	444	444	429	436	-6.0	-1.36	7,200	-
[6190]	26/05/15	451	456	428	442	-8.0	-1.78	7,700	-
[6190]	26/05/14	458	461	450	450	-8.0	-1.75	5,000	-
[6190]	26/05/13	453	468	453	458	+5.0	+1.10	19,000	-
[6190]	26/05/12	446	455	446	453	+7.0	+1.57	6,500	-
[6190]	26/05/11	444	460	435	446	0	+0.00	9,300	-
[6190]	26/05/08	442	451	442	446	+1.0	+0.22	3,800	-
[6190]	26/05/07	460	460	440	445	+9.0	+2.06	21,300	-
[6190]	26/05/01	435	437	435	436	-2.0	-0.46	1,900	-
[6190]	26/04/30	425	439	425	438	+10.0	+2.34	4,600	-
[6190]	26/04/28	431	435	420	428	-3.0	-0.70	12,100	-
[6190]	26/04/27	439	439	425	431	-9	-2.05	17,400	-
[6190]	26/04/24	440	448	431	440	+4	+0.92	12,100	-
[6190]	26/04/23	444	446	435	436	-8	-1.80	13,700	-
[6190]	26/04/22	444	451	443	444	-7	-1.55	9,700	-
[6190]	26/04/21	446	454	444	451	+5	+1.12	11,100	-
[6190]	26/04/20	444	458	444	446	+2	+0.45	17,700	-
[6190]	26/04/17	442	446	442	444	-2	-0.45	5,900	-
[6190]	26/04/16	444	454	444	446	-1	-0.22	6,200	-
[6190]	26/04/15	450	451	447	447	-4	-0.89	3,400	-
[6190]	26/04/14	448	455	448	451	+3	+0.67	2,800	-
[6190]	26/04/13	456	456	448	448	-4	-0.88	4,100	-
[6190]	26/04/10	453	456	442	452	-3	-0.66	18,200	-
[6190]	26/04/09	458	458	450	455	-6	-1.30	11,300	-
[6190]	26/04/08	460	468	458	461	+5	+1.10	5,200	-
[6190]	26/04/07	466	473	454	456	-10	-2.15	11,000	-
[6190]	26/04/06	459	467	459	466	+6	+1.30	3,800	-
[6190]	26/04/03	453	467	453	460	+11	+2.45	8,700	-
[6190]	26/04/02	465	478	449	449	-11	-2.39	7,700	-
[6190]	26/04/01	443	465	443	460	+20	+4.55	10,900	-
[6190]	26/03/31	449	461	440	440	-17	-3.72	14,800	-
[6190]	26/03/30	468	468	455	457	-18	-3.79	6,800	-
[6190]	26/03/27	457	476	457	475	+18	+3.94	10,100	-
[6190]	26/03/26	470	476	457	457	-16	-3.38	23,300	-
[6190]	26/03/25	440	475	440	473	+37	+8.49	55,200	-
[6190]	26/03/24	430	445	430	436	+12	+2.83	27,900	-
[6190]	26/03/23	440	440	420	424	-31	-6.81	61,600	-
[6190]	26/03/19	468	477	449	455	-27	-5.60	58,800	-
[6190]	26/03/18	484	485	472	482	-5	-1.03	35,400	-
[6190]	26/03/17	463	494	460	487	+30	+6.56	151,800	-
[6190]	26/03/16	447	527	441	457	+10	+2.24	1,054,400	-
[6190]	26/03/13	448	458	441	447	-1	-0.22	11,100	-
[6190]	26/03/12	468	468	448	448	-14	-3.03	10,500	-
[6190]	26/03/11	448	465	442	462	+7	+1.54	34,800	-
[6190]	26/03/10	458	458	452	455	+13	+2.94	8,300	-
[6190]	26/03/09	455	467	433	442	-21	-4.54	34,200	-
[6190]	26/03/06	459	470	459	463	+5	+1.09	7,500	-
[6190]	26/03/05	455	464	448	458	+19	+4.33	31,900	-
[6190]	26/03/04	455	460	435	439	-24	-5.18	38,900	-
[6190]	26/03/03	484	486	463	463	-23	-4.73	41,800	-
[6190]	26/03/02	487	496	482	486	-7	-1.42	26,300	-
[6190]	26/02/27	498	502	490	493	-5	-1.00	31,100	-
[6190]	26/02/26	491	498	488	498	+14	+2.89	17,700	-
[6190]	26/02/25	477	486	475	484	+7	+1.47	9,100	-
[6190]	26/02/24	488	488	471	477	-19	-3.83	20,300	-
[6190]	26/02/20	535	535	490	496	-1	-0.20	67,200	-
[6190]	26/02/19	499	500	495	497	-5	-1.00	11,800	-
[6190]	26/02/18	505	507	499	502	-3	-0.59	31,200	-
[6190]	26/02/17	496	505	493	505	+11	+2.23	36,400	-
[6190]	26/02/16	481	494	470	494	+27	+5.78	42,200	-
[6190]	26/02/13	484	484	467	467	-15	-3.11	33,700	-
[6190]	26/02/12	482	484	472	482	+4	+0.84	28,700	-
[6190]	26/02/10	467	480	460	478	+15	+3.24	34,500	-
[6190]	26/02/09	472	472	463	463	-3	-0.64	14,700	-
[6190]	26/02/06	468	474	456	466	+4	+0.87	37,200	-
[6190]	26/02/05	455	462	451	462	+7	+1.54	5,300	-
[6190]	26/02/04	465	465	454	455	-3	-0.66	9,900	-
[6190]	26/02/03	460	461	456	458	+6	+1.33	10,200	-
[6190]	26/02/02	457	472	452	452	-5	-1.09	27,600	-
[6190]	26/01/30	459	462	451	457	-2	-0.44	17,400	-
[6190]	26/01/29	447	459	436	459	+12	+2.68	37,500	-
[6190]	26/01/28	462	462	447	447	-16	-3.46	31,000	-
[6190]	26/01/27	471	471	458	463	-6	-1.28	31,200	-
[6190]	26/01/26	473	476	469	469	-10	-2.09	20,400	-
[6190]	26/01/23	471	484	466	479	+13	+2.79	22,500	-
[6190]	26/01/22	471	474	466	466	-1	-0.21	30,300	-
[6190]	26/01/21	480	487	467	467	-21	-4.30	43,100	-
[6190]	26/01/20	499	502	481	488	-12	-2.40	77,900	-
[6190]	26/01/19	498	507	496	500	+3	+0.60	44,500	-
[6190]	26/01/16	497	503	488	497	-1	-0.20	56,300	-
[6190]	26/01/15	487	500	483	498	+13	+2.68	52,500	-
[6190]	26/01/14	492	498	482	485	-5	-1.02	17,500	-
[6190]	26/01/13	504	507	490	490	-12	-2.39	35,000	-
[6190]	26/01/09	499	508	496	502	+7	+1.41	26,600	-
[6190]	26/01/08	503	509	494	495	-6	-1.20	50,800	-
[6190]	26/01/07	485	507	484	501	+14	+2.87	39,300	-
[6190]	26/01/06	485	497	485	487	+7	+1.46	32,000	-
[6190]	26/01/05	485	491	474	480	-4	-0.83	46,700	-
[6190]	25/12/30	495	520	484	484	-6	-1.22	173,500	-
[6190]	25/12/29	479	494	473	490	+15	+3.16	61,600	-
[6190]	25/12/26	487	496	475	475	-12	-2.46	64,500	-
[6190]	25/12/25	471	500	468	487	+14	+2.96	158,600	-
[6190]	25/12/24	472	476	466	473	+4	+0.85	43,300	-
[6190]	25/12/23	474	480	464	469	-5	-1.05	64,500	-
[6190]	25/12/22	494	495	473	474	-18	-3.66	48,200	-
[6190]	25/12/19	480	501	478	492	+12	+2.50	69,900	-
[6190]	25/12/18	472	493	472	480	0	0.00	62,600	-
[6190]	25/12/17	488	497	474	480	-8	-1.64	48,500	-
[6190]	25/12/16	502	505	482	488	-15	-2.98	66,700	-
[6190]	25/12/15	504	510	500	503	-11	-2.14	40,700	-
[6190]	25/12/12	514	525	496	514	+6	+1.18	98,200	-
[6190]	25/12/11	526	530	507	508	-13	-2.50	160,100	-
[6190]	25/12/10	529	540	511	521	-26	-4.75	225,900	-
[6190]	25/12/09	565	586	530	547	-58	-9.59	694,500	-
[6190]	25/12/08	570	637	541	605	+68	+12.66	1,671,400	-
[6190]	25/12/05	560	596	530	537	-25	-4.45	641,400	-
[6190]	25/12/04	490	562	490	562	+80	+16.60	970,000	-
[6190]	25/12/03	483	533	463	482	-37	-7.13	421,900	-
[6190]	25/12/02	601	637	488	519	-26	-4.77	1,776,800	-
[6190]	25/12/01	505	545	477	545	+80	+17.20	374,100	-
[6190]	25/11/28	440	481	440	465	+28	+6.41	131,600	-
[6190]	25/11/27	439	448	433	437	-2	-0.46	55,200	-
[6190]	25/11/26	422	440	422	439	+17	+4.03	42,500	-
[6190]	25/11/25	430	430	417	422	-7	-1.63	26,700	-
[6190]	25/11/21	410	435	406	429	+15	+3.62	52,300	-
[6190]	25/11/20	414	418	403	414	+8	+1.97	47,700	-
[6190]	25/11/19	421	425	401	406	-7	-1.69	62,600	-
[6190]	25/11/18	435	436	400	413	-30	-6.77	237,600	-
[6190]	25/11/17	459	471	439	443	-88	-16.57	184,800	-
[6190]	25/11/14	530	543	527	531	+1	+0.19	121,200	-
[6190]	25/11/13	528	538	517	530	+5	+0.95	41,200	-
[6190]	25/11/12	516	526	504	525	+10	+1.94	71,700	-
[6190]	25/11/11	520	527	512	515	-6	-1.15	38,000	-
[6190]	25/11/10	519	531	505	521	+2	+0.39	57,500	-
[6190]	25/11/07	515	535	501	519	-21	-3.89	85,900	-
[6190]	25/11/06	530	558	525	540	+28	+5.47	262,500	-
[6190]	25/11/05	493	513	475	512	+9	+1.79	172,100	-
[6190]	25/11/04	528	536	501	503	-29	-5.45	84,600	-
[6190]	25/10/31	523	542	513	532	-1	-0.19	189,500	-
[6190]	25/10/30	488	545	488	533	+38	+7.68	381,900	-
[6190]	25/10/29	514	529	490	495	-26	-4.99	246,000	-
[6190]	25/10/28	516	578	508	521	+23	+4.62	1,548,600	-
[6190]	25/10/27	492	510	478	498	-2	-0.40	243,300	-
[6190]	25/10/24	517	530	486	500	-21	-4.03	400,700	-
[6190]	25/10/23	571	592	511	521	-90	-14.73	885,100	-
[6190]	25/10/22	720	724	578	611	-67	-9.88	1,965,500	-
[6190]	25/10/21	618	678	612	678	+100	+17.30	283,100	-
[6190]	25/10/20	600	642	565	578	-42	-6.77	484,700	-
[6190]	25/10/17	602	636	581	620	-19	-2.97	655,700	-
[6190]	25/10/16	628	668	571	639	+71	+12.50	1,777,300	-
[6190]	25/10/15	564	568	563	568	+80	+16.39	202,800	-
[6190]	25/10/14	488	488	488	488	+80	+19.61	36,200	-
[6190]	25/10/10	410	410	407	408	-4	-0.97	4,100	-
[6190]	25/10/09	413	415	411	412	-1	-0.24	3,000	-
[6190]	25/10/08	408	419	408	413	+2	+0.49	8,900	-
[6190]	25/10/07	406	411	402	411	+6	+1.48	10,200	-
[6190]	25/10/06	396	407	393	405	+10	+2.53	12,100	-
[6190]	25/10/03	398	400	393	395	-3	-0.75	10,100	-
[6190]	25/10/02	401	401	393	398	-3	-0.75	7,900	-
[6190]	25/10/01	407	415	389	401	-6	-1.47	22,100	-
[6190]	25/09/30	405	412	404	407	+2	+0.49	4,600	-
[6190]	25/09/29	410	416	401	405	-2	-0.49	7,300	-
[6190]	25/09/26	411	413	407	407	-10	-2.40	11,400	-
[6190]	25/09/25	411	422	411	417	+3	+0.72	9,200	-
[6190]	25/09/24	410	414	405	414	+4	+0.98	14,300	-
[6190]	25/09/22	415	421	408	410	-5	-1.20	31,400	-
[6190]	25/09/19	424	425	410	415	-9	-2.12	15,100	-
[6190]	25/09/18	420	426	415	424	+4	+0.95	12,400	-
[6190]	25/09/17	418	426	410	420	-3	-0.71	13,600	-
[6190]	25/09/16	427	427	410	423	+1	+0.24	40,200	-
[6190]	25/09/12	426	430	420	422	-12	-2.76	20,600	-
[6190]	25/09/11	436	436	421	434	-5	-1.14	24,100	-
[6190]	25/09/10	419	441	414	439	+22	+5.28	44,600	-
[6190]	25/09/09	416	423	415	417	+1	+0.24	24,800	-
[6190]	25/09/08	410	423	406	416	+6	+1.46	101,300	-
[6190]	25/09/05	405	411	404	410	+6	+1.49	9,100	-