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
[6255]	26/10/29	709	712	675	686	-10.0	-1.44	285,600	14,370,997,248
[6255]	26/10/28	679	702	679	696	+41.0	+6.26	301,000	14,580,487,168
[6255]	26/10/27	641	658	638	655	+33.0	+5.31	230,500	13,721,579,520
[6255]	26/10/26	647	647	618	622	-25.0	-3.86	230,700	13,030,262,784
[6255]	26/10/23	650	651	618	647	-11.0	-1.67	355,600	13,553,987,584
[6255]	26/10/22	678	684	655	658	-20.0	-2.95	160,200	13,784,426,496
[6255]	26/10/21	676	686	672	678	+11.0	+1.65	149,500	14,203,405,312
[6255]	26/10/20	680	688	662	667	-18.0	-2.63	319,200	13,972,967,424
[6255]	26/10/19	651	685	651	685	+15.0	+2.24	209,600	14,350,048,256
[6255]	26/10/16	667	671	655	670	+12.0	+1.82	161,200	14,035,814,400
[6255]	26/10/15	692	692	656	658	-45.0	-6.40	396,200	13,784,426,496
[6255]	26/10/14	700	712	686	703	+12.0	+1.74	238,800	14,727,130,112
[6255]	26/10/13	724	728	690	691	-47.0	-6.37	310,200	14,475,742,208
[6255]	26/10/09	700	743	691	738	+27.0	+3.80	314,500	15,460,343,808
[6255]	26/10/08	735	752	663	711	-45.0	-5.95	1,213,500	14,894,722,048
[6255]	26/10/07	771	776	751	756	-17.0	-2.20	409,400	15,837,425,664
[6255]	26/10/06	756	780	752	773	+15.0	+1.98	505,900	16,193,558,528
[6255]	26/10/05	764	765	752	758	+8.0	+1.07	144,400	15,879,323,648
[6255]	26/10/02	770	777	750	750	-19.0	-2.47	357,000	15,711,731,712
[6255]	26/10/01	726	775	724	769	+58.0	+8.16	834,600	16,109,762,560
[6255]	26/09/30	701	723	701	711	+10.0	+1.43	407,100	14,894,722,048
[6255]	26/09/29	671	702	664	701	+30.0	+4.47	210,600	14,685,232,128
[6255]	26/09/28	673	680	668	671	-1.0	-0.15	114,000	14,056,763,392
[6255]	26/09/25	672	674	663	672	-3.0	-0.44	140,300	14,077,712,384
[6255]	26/09/24	676	683	672	675	-1.0	-0.15	193,400	14,140,558,336
[6255]	26/09/18	691	691	671	676	-8.0	-1.17	111,300	14,161,507,328
[6255]	26/09/17	681	690	672	684	+5.0	+0.74	146,000	14,329,099,264
[6255]	26/09/16	688	689	667	679	-4.0	-0.59	131,600	14,224,354,304
[6255]	26/09/15	667	688	661	683	+18.0	+2.71	155,800	14,308,150,272
[6255]	26/09/14	656	668	655	665	-1.0	-0.15	132,800	13,931,069,440
[6255]	26/09/11	649	668	637	666	+7.0	+1.06	174,000	13,952,018,432
[6255]	26/09/10	645	660	641	659	+6.0	+0.92	556,600	13,805,375,488
[6255]	26/09/09	641	658	640	653	+15.0	+2.35	145,700	13,679,681,536
[6255]	26/09/08	656	668	635	638	-22.0	-3.33	189,500	13,365,446,656
[6255]	26/09/07	653	661	650	660	+12.0	+1.85	118,200	13,826,324,480
[6255]	26/09/04	643	650	638	648	+4.0	+0.62	101,900	13,574,936,576
[6255]	26/09/03	656	657	640	644	-4.0	-0.62	139,500	13,491,140,608
[6255]	26/09/02	677	677	646	648	-33.0	-4.85	277,200	13,574,936,576
[6255]	26/09/01	682	695	679	681	+2.0	+0.29	238,100	14,266,252,288
[6255]	26/08/31	671	683	659	679	-7.0	-1.02	171,400	14,224,354,304
[6255]	26/08/28	681	710	681	686	-4.0	-0.58	252,300	14,370,997,248
[6255]	26/08/27	685	694	680	690	+5.0	+0.73	319,400	14,454,793,216
[6255]	26/08/26	691	699	679	685	-6.0	-0.87	129,700	14,350,048,256
[6255]	26/08/25	682	693	673	691	+3.0	+0.44	115,900	14,475,742,208
[6255]	26/08/24	694	703	686	688	+2.0	+0.29	88,000	14,412,895,232
[6255]	26/08/21	695	695	681	686	-13.0	-1.86	509,700	14,370,997,248
[6255]	26/08/20	691	699	681	699	+17.0	+2.49	107,700	14,643,334,144
[6255]	26/08/19	690	696	678	682	-21.0	-2.99	151,400	14,287,201,280
[6255]	26/08/18	728	728	701	703	-24.0	-3.30	111,800	14,727,130,112
[6255]	26/08/17	723	743	720	727	+2.0	+0.28	147,300	15,229,905,920
[6255]	26/08/14	728	733	718	725	+3.0	+0.42	108,800	15,188,007,936
[6255]	26/08/13	721	738	720	722	+8.0	+1.12	172,200	15,125,160,960
[6255]	26/08/12	705	726	693	714	+9.0	+1.28	193,600	14,957,569,024
[6255]	26/08/10	700	708	694	705	+18.0	+2.62	107,100	14,769,028,096
[6255]	26/08/07	700	707	678	687	-15.0	-2.14	140,100	14,391,946,240
[6255]	26/08/06	711	726	701	702	-19.0	-2.64	175,600	14,706,181,120
[6255]	26/08/05	710	728	691	721	+20.0	+2.85	289,300	15,104,211,968
[6255]	26/08/04	671	721	671	701	+15.0	+2.19	330,600	14,685,232,128
[6255]	26/08/03	646	700	642	686	+30.0	+4.57	453,000	14,370,997,248
[6255]	26/07/31	610	679	605	656	+66.0	+11.19	707,900	13,742,528,512
[6255]	26/07/30	568	599	565	590	+17.0	+2.97	248,800	12,359,896,064
[6255]	26/07/29	600	600	565	573	-23.0	-3.86	322,300	12,003,763,200
[6255]	26/07/28	611	614	594	596	-20.0	-3.25	244,700	12,485,590,016
[6255]	26/07/27	590	617	585	616	+35.0	+6.02	305,900	12,904,568,832
[6255]	26/07/24	602	604	574	581	-30.0	-4.91	699,000	12,171,355,136
[6255]	26/07/23	654	658	598	611	-50.0	-7.56	841,600	12,799,823,872
[6255]	26/07/22	669	674	658	661	-3.0	-0.45	138,500	13,847,273,472
[6255]	26/07/21	637	669	632	664	+28.0	+4.40	195,100	13,910,120,448
[6255]	26/07/17	658	660	620	636	-29	-4.36	329,700	-
[6255]	26/07/16	666	673	660	665	-6	-0.89	173,800	-
[6255]	26/07/15	673	676	659	671	-2	-0.30	168,900	-
[6255]	26/07/14	654	674	650	673	+19	+2.91	242,400	-
[6255]	26/07/13	661	670	630	654	-49	-6.97	745,400	-
[6255]	26/07/10	701	716	693	703	+12	+1.74	206,200	-
[6255]	26/07/09	695	698	687	691	+5	+0.73	112,400	-
[6255]	26/07/08	698	701	684	686	-8	-1.15	247,500	-
[6255]	26/07/07	716	717	692	694	-19	-2.66	259,700	-
[6255]	26/07/06	747	748	713	713	-34	-4.55	173,700	-
[6255]	26/07/03	730	747	719	747	+14	+1.91	132,800	-
[6255]	26/07/02	747	748	729	733	-27	-3.55	145,100	-
[6255]	26/07/01	721	761	719	760	+41	+5.70	285,700	-
[6255]	26/06/30	708	719	693	719	+15	+2.13	129,800	-
[6255]	26/06/29	707	716	686	704	+7	+1.00	213,400	-
[6255]	26/06/26	705	708	691	697	-16	-2.24	192,300	-
[6255]	26/06/25	708	720	704	713	+18	+2.59	220,900	-
[6255]	26/06/24	710	731	688	695	-13	-1.84	283,000	-
[6255]	26/06/23	754	754	708	708	-40	-5.35	216,500	-
[6255]	26/06/22	713	755	710	748	+40	+5.65	273,800	-
[6255]	26/06/19	726	726	704	708	-3	-0.42	125,700	-
[6255]	26/06/18	721	721	708	711	-9	-1.25	201,100	-
[6255]	26/06/17	720	736	712	720	-2	-0.28	131,200	-
[6255]	26/06/16	731	733	717	722	+3	+0.42	116,300	-
[6255]	26/06/15	748	752	719	719	-20	-2.71	291,800	-
[6255]	26/06/12	725	744	724	739	+27	+3.79	201,000	-
[6255]	26/06/11	714	719	696	712	-16	-2.20	212,200	-
[6255]	26/06/10	756	756	717	728	-20	-2.67	174,700	-
[6255]	26/06/09	766	776	747	748	-2	-0.27	165,000	-
[6255]	26/06/08	769	769	743	750	-55	-6.83	282,000	-
[6255]	26/06/05	799	818	794	805	+5	+0.63	107,700	-
[6255]	26/06/04	801	812	795	800	-9	-1.11	84,300	-
[6255]	26/06/03	821	832	808	809	-11	-1.34	121,100	-
[6255]	26/06/02	823	826	781	820	-8	-0.97	304,900	-
[6255]	26/06/01	832	846	818	828	-4	-0.48	189,700	-
[6255]	26/05/29	850	876	832	832	+12	+1.46	392,700	-
[6255]	26/05/28	804	824	796	820	+17	+2.12	152,400	-
[6255]	26/05/27	825	855	801	803	-11	-1.35	233,100	-
[6255]	26/05/26	830	831	793	814	-16	-1.93	230,700	-
[6255]	26/05/25	805	845	802	830	+39	+4.93	523,200	-
[6255]	26/05/22	750	796	750	791	+41.0	+5.47	348,100	-
[6255]	26/05/21	724	761	724	750	+40.0	+5.63	308,200	-
[6255]	26/05/20	725	730	696	710	-4.0	-0.56	569,300	-
[6255]	26/05/19	721	725	704	714	-6.0	-0.83	243,500	-
[6255]	26/05/18	746	750	711	720	-24.0	-3.23	229,700	-
[6255]	26/05/15	746	772	735	744	+4.0	+0.54	202,700	-
[6255]	26/05/14	739	752	732	740	+3.0	+0.41	469,300	-
[6255]	26/05/13	739	739	727	737	-6.0	-0.81	126,700	-
[6255]	26/05/12	789	790	738	743	-31.0	-4.01	183,800	-
[6255]	26/05/11	780	796	774	774	+1.0	+0.13	217,800	-
[6255]	26/05/08	747	773	736	773	+18.0	+2.38	221,200	-
[6255]	26/05/07	770	773	755	755	0	+0.00	153,200	-
[6255]	26/05/01	754	755	734	755	+10.0	+1.34	438,400	-
[6255]	26/04/30	761	768	745	745	-25.0	-3.25	233,600	-
[6255]	26/04/28	787	787	768	770	-20.0	-2.53	170,400	-
[6255]	26/04/27	816	822	781	790	-11	-1.37	231,900	-
[6255]	26/04/24	790	816	777	801	+5	+0.63	561,700	-
[6255]	26/04/23	823	829	788	796	-28	-3.40	414,700	-
[6255]	26/04/22	827	830	813	824	-18	-2.14	265,100	-
[6255]	26/04/21	850	890	838	842	+2	+0.24	353,400	-
[6255]	26/04/20	852	855	829	840	-20	-2.33	347,200	-
[6255]	26/04/17	861	885	842	860	+9	+1.06	580,500	-
[6255]	26/04/16	819	886	818	851	+58	+7.31	1,184,300	-
[6255]	26/04/15	810	818	788	793	-9	-1.12	238,900	-
[6255]	26/04/14	785	811	782	802	+23	+2.95	323,500	-
[6255]	26/04/13	774	780	770	779	+3	+0.39	130,400	-
[6255]	26/04/10	797	807	775	776	-9	-1.15	244,300	-
[6255]	26/04/09	805	807	769	785	-18	-2.24	386,800	-
[6255]	26/04/08	800	806	789	803	+18	+2.29	290,200	-
[6255]	26/04/07	794	804	773	785	-13	-1.63	304,300	-
[6255]	26/04/06	778	811	772	798	+28	+3.64	513,200	-
[6255]	26/04/03	730	792	730	770	+48	+6.65	1,018,700	-
[6255]	26/04/02	751	759	717	722	-28	-3.73	253,200	-
[6255]	26/04/01	728	750	723	750	+56	+8.07	245,200	-
[6255]	26/03/31	699	712	685	694	-10	-1.42	180,800	-
[6255]	26/03/30	703	715	696	704	-19	-2.63	311,800	-
[6255]	26/03/27	710	724	706	723	+3	+0.42	233,700	-
[6255]	26/03/26	764	764	716	720	-32	-4.26	181,700	-
[6255]	26/03/25	757	767	752	752	+4	+0.53	133,400	-
[6255]	26/03/24	750	750	726	748	+28	+3.89	181,000	-
[6255]	26/03/23	739	743	720	720	-49	-6.37	246,700	-
[6255]	26/03/19	789	795	768	769	-44	-5.41	228,300	-
[6255]	26/03/18	805	820	800	813	+8	+0.99	192,500	-
[6255]	26/03/17	810	821	796	805	+5	+0.63	323,600	-
[6255]	26/03/16	762	802	758	800	+38	+4.99	294,600	-
[6255]	26/03/13	738	763	736	762	-3	-0.39	165,800	-
[6255]	26/03/12	768	771	756	765	-12	-1.54	130,900	-
[6255]	26/03/11	772	789	768	777	+12	+1.57	192,900	-
[6255]	26/03/10	733	772	732	765	+45	+6.25	249,300	-
[6255]	26/03/09	731	733	698	720	-55	-7.10	383,800	-
[6255]	26/03/06	753	779	752	775	+10	+1.31	233,000	-
[6255]	26/03/05	747	769	747	765	+48	+6.69	263,100	-
[6255]	26/03/04	745	746	705	717	-58	-7.48	478,300	-
[6255]	26/03/03	819	825	775	775	-51	-6.17	314,500	-
[6255]	26/03/02	814	832	808	826	-3	-0.36	277,000	-
[6255]	26/02/27	807	833	794	829	+8	+0.97	257,600	-
[6255]	26/02/26	824	830	802	821	+4	+0.49	317,500	-
[6255]	26/02/25	793	838	786	817	+21	+2.64	413,300	-
[6255]	26/02/24	784	808	777	796	+19	+2.45	181,600	-
[6255]	26/02/20	790	792	772	777	-15	-1.89	179,400	-
[6255]	26/02/19	806	806	781	792	-11	-1.37	264,400	-
[6255]	26/02/18	759	808	759	803	+44	+5.80	408,900	-
[6255]	26/02/17	755	775	745	759	+4	+0.53	183,900	-
[6255]	26/02/16	737	759	734	755	+26	+3.57	180,000	-
[6255]	26/02/13	759	768	723	729	-33	-4.33	328,800	-
[6255]	26/02/12	771	779	759	762	-3	-0.39	266,600	-
[6255]	26/02/10	765	774	761	765	+2	+0.26	165,400	-
[6255]	26/02/09	768	769	756	763	+17	+2.28	253,700	-
[6255]	26/02/06	737	746	728	746	+2	+0.27	172,800	-
[6255]	26/02/05	757	757	738	744	-13	-1.72	156,100	-
[6255]	26/02/04	744	763	740	757	+11	+1.47	248,100	-
[6255]	26/02/03	732	751	731	746	+19	+2.61	165,500	-
[6255]	26/02/02	734	752	727	727	-9	-1.22	159,400	-
[6255]	26/01/30	748	749	726	736	-14	-1.87	176,800	-
[6255]	26/01/29	740	754	732	750	+10	+1.35	156,200	-
[6255]	26/01/28	757	757	737	740	-17	-2.25	183,300	-
[6255]	26/01/27	749	759	736	757	+1	+0.13	196,300	-
[6255]	26/01/26	775	782	748	756	-14	-1.82	537,900	-
[6255]	26/01/23	752	774	736	770	+18	+2.39	649,800	-
[6255]	26/01/22	732	767	725	752	+35	+4.88	757,600	-
[6255]	26/01/21	681	721	668	717	+37	+5.44	796,100	-
[6255]	26/01/20	706	706	680	680	-38	-5.29	393,300	-
[6255]	26/01/19	729	729	707	718	-12	-1.64	202,300	-
[6255]	26/01/16	714	736	707	730	+17	+2.38	355,100	-
[6255]	26/01/15	706	717	681	713	-6	-0.83	453,500	-
[6255]	26/01/14	712	737	702	719	+39	+5.74	854,500	-
[6255]	26/01/13	687	702	680	680	-2	-0.29	396,100	-
[6255]	26/01/09	680	690	680	682	0	0.00	116,500	-
[6255]	26/01/08	680	690	678	682	0	0.00	128,800	-
[6255]	26/01/07	687	690	680	682	-10	-1.45	156,600	-
[6255]	26/01/06	701	713	688	692	-9	-1.28	179,600	-
[6255]	26/01/05	689	707	684	701	+21	+3.09	269,600	-
[6255]	25/12/30	700	702	680	680	-22	-3.13	212,300	-
[6255]	25/12/29	686	709	685	702	+16	+2.33	273,900	-
[6255]	25/12/26	696	697	683	686	-8	-1.15	272,300	-
[6255]	25/12/25	687	697	681	694	+7	+1.02	210,600	-
[6255]	25/12/24	680	692	677	687	+1	+0.15	182,500	-
[6255]	25/12/23	687	709	682	686	-2	-0.29	296,300	-
[6255]	25/12/22	694	695	681	688	-6	-0.86	187,200	-
[6255]	25/12/19	680	694	676	694	+14	+2.06	182,100	-
[6255]	25/12/18	698	698	678	680	-19	-2.72	214,000	-
[6255]	25/12/17	697	702	690	699	-1	-0.14	119,600	-
[6255]	25/12/16	713	713	698	700	-13	-1.82	131,600	-
[6255]	25/12/15	707	717	704	713	0	0.00	206,200	-
[6255]	25/12/12	709	721	709	713	-4	-0.56	163,400	-
[6255]	25/12/11	713	720	709	717	+6	+0.84	180,000	-
[6255]	25/12/10	713	727	711	711	-2	-0.28	185,800	-
[6255]	25/12/09	690	715	690	713	+18	+2.59	244,200	-
[6255]	25/12/08	704	706	686	695	-14	-1.97	198,500	-
[6255]	25/12/05	718	722	704	709	-9	-1.25	149,800	-
[6255]	25/12/04	699	721	699	718	+19	+2.72	179,400	-
[6255]	25/12/03	708	710	697	699	-9	-1.27	111,400	-
[6255]	25/12/02	720	724	699	708	-11	-1.53	167,600	-
[6255]	25/12/01	719	724	710	719	0	0.00	144,900	-
[6255]	25/11/28	718	730	716	719	-3	-0.42	124,600	-
[6255]	25/11/27	711	722	711	722	+10	+1.40	102,600	-
[6255]	25/11/26	715	720	708	712	0	0.00	140,900	-
[6255]	25/11/25	752	753	711	712	-33	-4.43	241,200	-
[6255]	25/11/21	745	762	740	745	-19	-2.49	175,800	-
[6255]	25/11/20	732	767	725	764	+47	+6.56	405,900	-
[6255]	25/11/19	731	740	712	717	-8	-1.10	228,800	-
[6255]	25/11/18	730	744	722	725	-14	-1.89	216,000	-
[6255]	25/11/17	735	751	732	739	+4	+0.54	124,500	-
[6255]	25/11/14	730	748	728	735	-7	-0.94	190,500	-
[6255]	25/11/13	741	748	737	742	-8	-1.07	97,500	-
[6255]	25/11/12	750	756	738	750	-2	-0.27	234,800	-
[6255]	25/11/11	725	754	720	752	+33	+4.59	411,000	-
[6255]	25/11/10	709	719	699	719	+10	+1.41	189,500	-
[6255]	25/11/07	706	713	698	709	-7	-0.98	195,400	-
[6255]	25/11/06	721	725	710	716	+4	+0.56	169,300	-
[6255]	25/11/05	730	732	696	712	-23	-3.13	304,400	-
[6255]	25/11/04	731	761	729	735	+16	+2.23	484,200	-
[6255]	25/10/31	764	765	717	719	-53	-6.87	389,500	-
[6255]	25/10/30	745	772	738	772	+31	+4.18	352,300	-
[6255]	25/10/29	770	790	740	741	-28	-3.64	488,600	-
[6255]	25/10/28	771	786	766	769	-12	-1.54	375,600	-
[6255]	25/10/27	770	781	750	781	+52	+7.13	830,900	-
[6255]	25/10/24	710	768	697	729	+20	+2.82	1,470,000	-
[6255]	25/10/23	706	712	699	709	-9	-1.25	297,900	-
[6255]	25/10/22	689	720	686	718	+32	+4.66	567,800	-
[6255]	25/10/21	700	708	683	686	-4	-0.58	399,100	-
[6255]	25/10/20	672	691	669	690	+38	+5.83	431,000	-
[6255]	25/10/17	649	679	643	652	-3	-0.46	555,800	-
[6255]	25/10/16	641	667	641	655	+14	+2.18	370,900	-
[6255]	25/10/15	604	644	604	641	+39	+6.48	801,700	-
[6255]	25/10/14	584	616	583	602	0	0.00	1,072,200	-
[6255]	25/10/10	686	720	602	602	-64	-9.61	3,409,200	-
[6255]	25/10/09	666	673	654	666	-2	-0.30	466,900	-
[6255]	25/10/08	680	688	667	668	-26	-3.75	470,100	-
[6255]	25/10/07	687	698	680	694	+9	+1.31	360,300	-
[6255]	25/10/06	703	703	676	685	+21	+3.16	476,200	-
[6255]	25/10/03	659	668	654	664	+5	+0.76	133,600	-
[6255]	25/10/02	654	662	649	659	+10	+1.54	205,100	-
[6255]	25/10/01	668	668	648	649	-23	-3.42	255,000	-
[6255]	25/09/30	687	692	666	672	-5	-0.74	395,800	-
[6255]	25/09/29	690	690	676	677	-4	-0.59	175,300	-
[6255]	25/09/26	683	689	679	681	-6	-0.87	197,400	-
[6255]	25/09/25	693	693	682	687	-3	-0.43	176,000	-
[6255]	25/09/24	698	698	686	690	-8	-1.15	204,100	-
[6255]	25/09/22	695	710	690	698	+10	+1.45	365,800	-
[6255]	25/09/19	691	694	672	688	+1	+0.15	390,900	-
[6255]	25/09/18	688	694	684	687	0	0.00	103,900	-
[6255]	25/09/17	690	692	683	687	-5	-0.72	128,800	-
[6255]	25/09/16	693	698	690	692	-1	-0.14	150,000	-
[6255]	25/09/12	699	699	690	693	+2	+0.29	143,800	-
[6255]	25/09/11	689	694	685	691	+6	+0.88	156,900	-
[6255]	25/09/10	692	696	681	685	-10	-1.44	164,800	-
[6255]	25/09/09	705	706	693	695	-4	-0.57	186,500	-
[6255]	25/09/08	703	706	695	699	+6	+0.87	153,100	-
[6255]	25/09/05	674	693	671	693	+23	+3.43	276,900	-