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
[6347]	26/10/29	247	254	230	238	-7.0	-2.86	71,600	2,290,593,280
[6347]	26/10/28	249	250	245	245	+1.0	+0.41	800	2,357,963,776
[6347]	26/10/27	245	246	244	244	-2.0	-0.81	7,700	2,348,339,456
[6347]	26/10/26	251	251	243	246	-5.0	-1.99	9,200	2,367,588,096
[6347]	26/10/23	259	259	240	251	-8.0	-3.09	29,900	2,415,709,952
[6347]	26/10/22	269	277	258	259	-25.0	-8.80	64,500	2,492,704,512
[6347]	26/10/21	245	284	242	284	+39.0	+15.92	53,300	2,733,313,024
[6347]	26/10/20	247	247	236	245	-1.0	-0.41	19,100	2,357,963,776
[6347]	26/10/19	243	246	239	246	+2.0	+0.82	4,700	2,367,588,096
[6347]	26/10/16	246	246	244	244	+2.0	+0.83	1,800	2,348,339,456
[6347]	26/10/15	242	246	237	242	-4.0	-1.63	12,300	2,329,090,816
[6347]	26/10/14	244	246	243	246	0	+0.00	3,400	2,367,588,096
[6347]	26/10/13	246	246	243	246	0	+0.00	8,200	2,367,588,096
[6347]	26/10/09	245	246	244	246	0	+0.00	3,300	2,367,588,096
[6347]	26/10/08	248	248	241	246	0	+0.00	4,200	2,367,588,096
[6347]	26/10/07	245	246	235	246	+1.0	+0.41	7,100	2,367,588,096
[6347]	26/10/06	245	245	242	245	+1.0	+0.41	74,400	2,357,963,776
[6347]	26/10/05	244	244	239	244	0	+0.00	7,100	2,348,339,456
[6347]	26/10/02	245	245	240	244	0	+0.00	31,800	2,348,339,456
[6347]	26/10/01	248	248	228	244	-5.0	-2.01	46,500	2,348,339,456
[6347]	26/09/30	249	249	247	249	-1.0	-0.40	11,600	2,396,461,056
[6347]	26/09/29	252	252	249	250	-3.0	-1.19	5,300	2,406,085,376
[6347]	26/09/28	249	253	249	253	+4.0	+1.61	5,300	2,434,958,592
[6347]	26/09/25	250	250	247	249	0	+0.00	4,100	2,396,461,056
[6347]	26/09/24	252	252	248	249	0	+0.00	10,000	2,396,461,056
[6347]	26/09/18	245	249	243	249	-1.0	-0.40	12,600	2,396,461,056
[6347]	26/09/17	249	250	246	250	+1.0	+0.40	3,700	2,406,085,376
[6347]	26/09/16	247	249	243	249	+3.0	+1.22	8,700	2,396,461,056
[6347]	26/09/15	243	247	243	246	+1.0	+0.41	2,700	2,367,588,096
[6347]	26/09/14	245	246	242	245	0	+0.00	4,400	2,357,963,776
[6347]	26/09/11	245	246	242	245	0	+0.00	5,000	2,357,963,776
[6347]	26/09/10	244	246	241	245	-2.0	-0.81	18,200	2,357,963,776
[6347]	26/09/09	248	250	246	247	-1.0	-0.40	12,100	2,377,212,416
[6347]	26/09/08	251	251	247	248	0	+0.00	7,900	2,386,836,736
[6347]	26/09/07	248	250	248	248	-1.0	-0.40	8,000	2,386,836,736
[6347]	26/09/04	249	250	247	249	+1.0	+0.40	4,500	2,396,461,056
[6347]	26/09/03	248	249	246	248	-4.0	-1.59	27,700	2,386,836,736
[6347]	26/09/02	255	258	252	252	-7.0	-2.70	19,300	2,425,334,272
[6347]	26/09/01	260	263	257	259	-5.0	-1.89	17,900	2,492,704,512
[6347]	26/08/31	265	265	258	264	-1.0	-0.38	27,300	2,540,826,368
[6347]	26/08/28	265	266	262	265	0	+0.00	5,000	2,550,450,688
[6347]	26/08/27	262	266	262	265	-1.0	-0.38	9,700	2,550,450,688
[6347]	26/08/26	263	267	261	266	+4.0	+1.53	22,600	2,560,075,008
[6347]	26/08/25	257	264	256	262	+6.0	+2.34	28,100	2,521,577,728
[6347]	26/08/24	257	257	251	256	+3.0	+1.19	15,200	2,463,831,552
[6347]	26/08/21	256	256	252	253	-3.0	-1.17	14,500	2,434,958,592
[6347]	26/08/20	255	257	251	256	+6.0	+2.40	22,200	2,463,831,552
[6347]	26/08/19	251	252	248	250	-1.0	-0.40	5,800	2,406,085,376
[6347]	26/08/18	251	252	245	251	+2.0	+0.80	21,100	2,415,709,952
[6347]	26/08/17	251	253	246	249	-1.0	-0.40	30,900	2,396,461,056
[6347]	26/08/14	250	255	250	250	-5.0	-1.96	25,400	2,406,085,376
[6347]	26/08/13	253	255	251	255	0	+0.00	18,500	2,454,207,232
[6347]	26/08/12	270	270	252	255	-27.0	-9.57	87,100	2,454,207,232
[6347]	26/08/10	273	282	268	282	+12.0	+4.44	123,000	2,714,064,384
[6347]	26/08/07	266	270	265	270	+6.0	+2.27	20,200	2,598,572,288
[6347]	26/08/06	263	268	262	264	0	+0.00	12,000	2,540,826,368
[6347]	26/08/05	253	265	252	264	+14.0	+5.60	16,100	2,540,826,368
[6347]	26/08/04	252	256	249	250	-1.0	-0.40	11,200	2,406,085,376
[6347]	26/08/03	252	252	249	251	0	+0.00	4,000	2,415,709,952
[6347]	26/07/31	246	252	243	251	+5.0	+2.03	11,300	2,415,709,952
[6347]	26/07/30	251	252	242	246	-5.0	-1.99	13,300	2,367,588,096
[6347]	26/07/29	254	254	245	251	-7.0	-2.71	28,100	2,415,709,952
[6347]	26/07/28	263	263	253	258	-5.0	-1.90	17,600	2,483,080,192
[6347]	26/07/27	260	268	259	263	+3.0	+1.15	32,200	2,531,202,048
[6347]	26/07/24	262	262	253	260	-2.0	-0.76	20,400	2,502,328,832
[6347]	26/07/23	259	263	256	262	+4.0	+1.55	16,800	2,521,577,728
[6347]	26/07/22	258	263	256	258	+2.0	+0.78	12,500	2,483,080,192
[6347]	26/07/21	255	263	254	256	+4.0	+1.59	16,900	2,463,831,552
[6347]	26/07/17	269	273	250	252	-24	-8.70	25,700	-
[6347]	26/07/16	274	276	264	276	+2	+0.73	16,500	-
[6347]	26/07/15	269	274	264	274	+10	+3.79	32,300	-
[6347]	26/07/14	258	264	258	264	+3	+1.15	12,400	-
[6347]	26/07/13	258	263	257	261	+3	+1.16	17,500	-
[6347]	26/07/10	260	260	255	258	+2	+0.78	6,400	-
[6347]	26/07/09	260	261	254	256	-3	-1.16	5,100	-
[6347]	26/07/08	263	263	252	259	-4	-1.52	19,300	-
[6347]	26/07/07	261	264	258	263	+2	+0.77	8,300	-
[6347]	26/07/06	261	262	259	261	0	0.00	13,200	-
[6347]	26/07/03	256	261	252	261	+5	+1.95	7,500	-
[6347]	26/07/02	250	256	246	256	+6	+2.40	12,400	-
[6347]	26/07/01	254	254	245	250	+1	+0.40	19,600	-
[6347]	26/06/30	243	251	239	249	-8	-3.11	39,600	-
[6347]	26/06/29	262	262	254	257	-5	-1.91	18,700	-
[6347]	26/06/26	272	272	260	262	-10	-3.68	19,600	-
[6347]	26/06/25	267	276	260	272	+5	+1.87	60,700	-
[6347]	26/06/24	267	270	261	267	0	0.00	45,500	-
[6347]	26/06/23	279	279	263	267	-8	-2.91	38,200	-
[6347]	26/06/22	258	275	258	275	+17	+6.59	36,400	-
[6347]	26/06/19	252	265	251	258	+2	+0.78	23,300	-
[6347]	26/06/18	249	256	248	256	+2	+0.79	25,600	-
[6347]	26/06/17	235	254	233	254	+15	+6.28	29,600	-
[6347]	26/06/16	240	240	230	239	-1	-0.42	27,900	-
[6347]	26/06/15	241	244	237	240	0	0.00	12,300	-
[6347]	26/06/12	243	243	234	240	-4	-1.64	27,200	-
[6347]	26/06/11	257	257	235	244	+1	+0.41	49,100	-
[6347]	26/06/10	245	248	239	243	-6	-2.41	49,700	-
[6347]	26/06/09	255	255	247	249	0	0.00	11,800	-
[6347]	26/06/08	247	259	246	249	-12	-4.60	26,700	-
[6347]	26/06/05	256	271	253	261	+13	+5.24	61,800	-
[6347]	26/06/04	242	248	241	248	+3	+1.22	27,200	-
[6347]	26/06/03	253	256	244	245	-8	-3.16	79,600	-
[6347]	26/06/02	260	260	248	253	-10	-3.80	77,000	-
[6347]	26/06/01	274	276	260	263	-9	-3.31	87,600	-
[6347]	26/05/29	279	281	271	272	-8	-2.86	66,000	-
[6347]	26/05/28	284	285	271	280	-3	-1.06	197,100	-
[6347]	26/05/27	361	384	278	283	-62	-17.97	1,149,200	-
[6347]	26/05/26	345	345	345	345	+80	+30.19	63,300	-
[6347]	26/05/25	268	270	262	265	0	0.00	12,700	-
[6347]	26/05/22	265	270	260	265	+5.0	+1.92	24,600	-
[6347]	26/05/21	259	262	255	260	+1.0	+0.39	24,900	-
[6347]	26/05/20	269	269	255	259	-10.0	-3.72	53,000	-
[6347]	26/05/19	269	274	268	269	+1.0	+0.37	28,700	-
[6347]	26/05/18	273	274	249	268	-9.0	-3.25	88,100	-
[6347]	26/05/15	280	280	270	277	-4.0	-1.42	31,700	-
[6347]	26/05/14	273	281	266	281	+10.0	+3.69	25,300	-
[6347]	26/05/13	270	272	267	271	-2.0	-0.73	25,700	-
[6347]	26/05/12	282	286	273	273	-9.0	-3.19	62,500	-
[6347]	26/05/11	281	285	281	282	+1.0	+0.36	19,000	-
[6347]	26/05/08	285	286	279	281	-10.0	-3.44	74,400	-
[6347]	26/05/07	290	292	287	291	+5.0	+1.75	29,100	-
[6347]	26/05/01	287	288	283	286	-3.0	-1.04	55,100	-
[6347]	26/04/30	300	300	289	289	-11.0	-3.67	83,600	-
[6347]	26/04/28	290	317	287	300	+10.0	+3.45	307,300	-
[6347]	26/04/27	296	297	286	290	-10	-3.33	98,900	-
[6347]	26/04/24	306	309	291	300	-9	-2.91	171,400	-
[6347]	26/04/23	327	328	299	309	-31	-9.12	318,900	-
[6347]	26/04/22	401	415	326	340	-21	-5.82	1,701,200	-
[6347]	26/04/21	361	361	352	361	+80	+28.47	249,400	-
[6347]	26/04/20	294	294	278	281	-3	-1.06	76,200	-
[6347]	26/04/17	296	300	278	284	-19	-6.27	202,600	-
[6347]	26/04/16	328	348	301	303	+7	+2.36	894,600	-
[6347]	26/04/15	270	347	264	296	+29	+10.86	1,728,300	-
[6347]	26/04/14	272	273	260	267	-5	-1.84	49,500	-
[6347]	26/04/13	280	282	272	272	-10	-3.55	15,400	-
[6347]	26/04/10	284	285	276	282	-2	-0.70	21,200	-
[6347]	26/04/09	288	288	279	284	-1	-0.35	23,600	-
[6347]	26/04/08	277	288	276	285	+11	+4.01	26,700	-
[6347]	26/04/07	275	280	271	274	+1	+0.37	46,000	-
[6347]	26/04/06	288	288	271	273	-9	-3.19	41,500	-
[6347]	26/04/03	289	312	278	282	-2	-0.70	151,300	-
[6347]	26/04/02	290	296	278	284	-10	-3.40	81,200	-
[6347]	26/04/01	304	306	288	294	-4	-1.34	58,300	-
[6347]	26/03/31	299	299	290	298	0	0.00	28,000	-
[6347]	26/03/30	296	298	282	298	-3	-1.00	48,400	-
[6347]	26/03/27	332	332	300	301	-34	-10.15	89,200	-
[6347]	26/03/26	297	335	294	335	+14	+4.36	309,100	-
[6347]	26/03/25	326	327	318	321	-1	-0.31	16,300	-
[6347]	26/03/24	331	331	313	322	+3	+0.94	25,800	-
[6347]	26/03/23	362	362	315	319	-43	-11.88	115,900	-
[6347]	26/03/19	382	382	356	362	-18	-4.74	31,800	-
[6347]	26/03/18	371	384	371	380	+12	+3.26	23,100	-
[6347]	26/03/17	371	378	368	368	-6	-1.60	13,000	-
[6347]	26/03/16	363	380	363	374	+6	+1.63	36,700	-
[6347]	26/03/13	371	371	354	368	-11	-2.90	95,600	-
[6347]	26/03/12	384	386	364	379	-10	-2.57	116,400	-
[6347]	26/03/11	395	396	376	389	-3	-0.77	123,500	-
[6347]	26/03/10	394	404	387	392	+10	+2.62	81,800	-
[6347]	26/03/09	379	395	368	382	-13	-3.29	114,700	-
[6347]	26/03/06	378	396	371	395	+13	+3.40	57,000	-
[6347]	26/03/05	392	403	382	382	+2	+0.53	51,400	-
[6347]	26/03/04	373	386	356	380	+4	+1.06	93,200	-
[6347]	26/03/03	405	405	375	376	-33	-8.07	59,300	-
[6347]	26/03/02	398	414	382	409	+11	+2.76	117,100	-
[6347]	26/02/27	413	413	394	398	-13	-3.16	61,400	-
[6347]	26/02/26	412	430	410	411	+5	+1.23	45,800	-
[6347]	26/02/25	426	426	398	406	-15	-3.56	78,000	-
[6347]	26/02/24	430	436	411	421	-9	-2.09	95,700	-
[6347]	26/02/20	454	459	426	430	-25	-5.49	79,900	-
[6347]	26/02/19	466	466	430	455	-7	-1.52	134,500	-
[6347]	26/02/18	442	478	435	462	+31	+7.19	172,500	-
[6347]	26/02/17	397	431	397	431	+39	+9.95	97,100	-
[6347]	26/02/16	399	426	390	392	-4	-1.01	116,000	-
[6347]	26/02/13	392	405	385	396	-4	-1.00	28,300	-
[6347]	26/02/12	403	406	394	400	0	0.00	59,400	-
[6347]	26/02/10	383	404	383	400	+19	+4.99	62,600	-
[6347]	26/02/09	409	415	375	381	-24	-5.93	126,200	-
[6347]	26/02/06	396	405	393	405	+9	+2.27	40,900	-
[6347]	26/02/05	392	403	380	396	-2	-0.50	110,100	-
[6347]	26/02/04	381	400	368	398	+25	+6.70	84,300	-
[6347]	26/02/03	364	388	363	373	+10	+2.75	77,300	-
[6347]	26/02/02	360	367	347	363	+1	+0.28	108,700	-
[6347]	26/01/30	354	365	348	362	+16	+4.62	50,300	-
[6347]	26/01/29	334	346	329	346	+10	+2.98	45,100	-
[6347]	26/01/28	341	362	336	336	-9	-2.61	92,300	-
[6347]	26/01/27	375	375	336	345	-30	-8.00	121,000	-
[6347]	26/01/26	382	392	372	375	-7	-1.83	47,400	-
[6347]	26/01/23	373	383	364	382	+11	+2.96	59,400	-
[6347]	26/01/22	370	379	353	371	0	0.00	68,000	-
[6347]	26/01/21	385	385	359	371	+23	+6.61	132,100	-
[6347]	26/01/20	323	350	318	348	+27	+8.41	63,700	-
[6347]	26/01/19	321	326	321	321	+1	+0.31	3,800	-
[6347]	26/01/16	321	331	314	320	0	0.00	19,700	-
[6347]	26/01/15	320	322	308	320	+1	+0.31	42,100	-
[6347]	26/01/14	333	335	319	319	-14	-4.20	27,800	-
[6347]	26/01/13	334	342	332	333	-1	-0.30	25,600	-
[6347]	26/01/09	331	334	323	334	+4	+1.21	18,300	-
[6347]	26/01/08	330	342	328	330	0	0.00	52,800	-
[6347]	26/01/07	329	331	321	330	+5	+1.54	26,000	-
[6347]	26/01/06	322	333	322	325	-3	-0.91	38,400	-
[6347]	26/01/05	347	347	328	328	-25	-7.08	53,600	-
[6347]	25/12/30	353	363	344	353	-16	-4.34	125,400	-
[6347]	25/12/29	331	382	320	369	+38	+11.48	217,200	-
[6347]	25/12/26	366	366	325	331	-35	-9.56	95,400	-
[6347]	25/12/25	352	387	344	366	+6	+1.67	98,900	-
[6347]	25/12/24	389	389	351	360	-21	-5.51	168,500	-
[6347]	25/12/23	390	395	368	381	-14	-3.54	81,500	-
[6347]	25/12/22	405	409	381	395	+7	+1.80	152,900	-
[6347]	25/12/19	354	388	341	388	+34	+9.60	124,100	-
[6347]	25/12/18	327	361	318	354	+28	+8.59	183,800	-
[6347]	25/12/17	330	333	320	326	+4	+1.24	30,800	-
[6347]	25/12/16	340	348	322	322	-12	-3.59	72,800	-
[6347]	25/12/15	349	349	326	334	+5	+1.52	46,500	-
[6347]	25/12/12	318	338	315	329	+14	+4.44	65,700	-
[6347]	25/12/11	328	328	309	315	-8	-2.48	46,600	-
[6347]	25/12/10	329	339	321	323	-7	-2.12	66,700	-
[6347]	25/12/09	315	332	313	330	+15	+4.76	58,200	-
[6347]	25/12/08	299	315	275	315	+14	+4.65	46,700	-
[6347]	25/12/05	328	328	290	301	-29	-8.79	111,200	-
[6347]	25/12/04	335	339	291	330	+1	+0.30	183,700	-
[6347]	25/12/03	332	333	326	329	0	0.00	18,500	-
[6347]	25/12/02	321	342	311	329	+11	+3.46	75,900	-
[6347]	25/12/01	323	327	309	318	-2	-0.63	34,700	-
[6347]	25/11/28	293	327	291	320	+11	+3.56	158,200	-
[6347]	25/11/27	269	316	258	309	+43	+16.17	289,800	-
[6347]	25/11/26	249	282	236	266	+15	+5.98	312,600	-
[6347]	25/11/25	260	267	245	251	-11	-4.20	155,700	-
[6347]	25/11/21	306	306	262	262	-47	-15.21	139,900	-
[6347]	25/11/20	325	325	299	309	-18	-5.50	70,300	-
[6347]	25/11/19	347	347	295	327	-22	-6.30	255,300	-
[6347]	25/11/18	402	402	349	349	-55	-13.61	127,200	-
[6347]	25/11/17	374	409	373	404	+30	+8.02	166,300	-
[6347]	25/11/14	375	375	364	374	+15	+4.18	18,200	-
[6347]	25/11/13	366	369	349	359	-2	-0.55	48,500	-
[6347]	25/11/12	378	378	355	361	-15	-3.99	30,300	-
[6347]	25/11/11	374	378	369	376	+6	+1.62	18,700	-
[6347]	25/11/10	374	374	370	370	+4	+1.09	8,600	-
[6347]	25/11/07	367	369	343	366	+3	+0.83	19,400	-
[6347]	25/11/06	375	375	363	363	-8	-2.16	12,500	-
[6347]	25/11/05	372	372	361	371	-3	-0.80	13,900	-
[6347]	25/11/04	374	375	369	374	+2	+0.54	13,100	-
[6347]	25/10/31	383	383	364	372	-10	-2.62	28,200	-
[6347]	25/10/30	373	387	370	382	+10	+2.69	63,100	-
[6347]	25/10/29	372	373	362	372	+3	+0.81	19,600	-
[6347]	25/10/28	380	380	359	369	-6	-1.60	37,900	-
[6347]	25/10/27	366	381	360	375	+1	+0.27	53,900	-
[6347]	25/10/24	349	374	342	374	+12	+3.31	114,900	-
[6347]	25/10/23	337	380	332	362	+22	+6.47	191,700	-
[6347]	25/10/22	341	346	337	340	+2	+0.59	27,800	-
[6347]	25/10/21	359	359	338	338	-15	-4.25	40,800	-
[6347]	25/10/20	369	369	352	353	-16	-4.34	47,500	-
[6347]	25/10/17	374	374	350	369	+11	+3.07	69,000	-
[6347]	25/10/16	370	370	358	358	-8	-2.19	50,700	-
[6347]	25/10/15	357	382	349	366	+17	+4.87	125,500	-
[6347]	25/10/14	360	360	330	349	-19	-5.16	117,900	-
[6347]	25/10/10	347	384	347	368	+21	+6.05	245,900	-
[6347]	25/10/09	345	360	335	347	-6	-1.70	97,100	-
[6347]	25/10/08	389	389	341	353	-20	-5.36	299,900	-
[6347]	25/10/07	338	390	338	373	+35	+10.36	603,400	-
[6347]	25/10/06	315	371	305	338	+26	+8.33	771,600	-
[6347]	25/10/03	276	315	275	312	+30	+10.64	407,000	-
[6347]	25/10/02	257	285	253	282	+21	+8.05	168,200	-
[6347]	25/10/01	260	302	255	261	+5	+1.95	445,000	-
[6347]	25/09/30	273	315	255	256	-9	-3.40	724,200	-
[6347]	25/09/29	250	270	250	265	+17	+6.85	82,300	-
[6347]	25/09/26	253	253	247	248	-4	-1.59	26,400	-
[6347]	25/09/25	253	254	251	252	0	0.00	10,100	-
[6347]	25/09/24	252	254	247	252	+3	+1.20	33,700	-
[6347]	25/09/22	246	251	246	249	+4	+1.63	24,200	-
[6347]	25/09/19	239	250	239	245	+7	+2.94	26,500	-
[6347]	25/09/18	240	248	238	238	-1	-0.42	19,700	-
[6347]	25/09/17	233	252	233	239	+6	+2.58	54,800	-
[6347]	25/09/16	243	243	233	233	-7	-2.92	48,300	-
[6347]	25/09/12	253	288	240	240	-1	-0.41	456,600	-
[6347]	25/09/11	239	246	236	241	+2	+0.84	35,400	-
[6347]	25/09/10	239	239	234	239	+2	+0.84	17,500	-
[6347]	25/09/09	231	238	229	237	+6	+2.60	13,200	-
[6347]	25/09/08	226	231	226	231	+7	+3.13	7,800	-
[6347]	25/09/05	227	227	223	224	-2	-0.88	14,800	-