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
[6535]	26/10/29	458	458	447	455	-2.0	-0.44	768,600	25,063,753,728
[6535]	26/10/28	471	473	455	457	-13.0	-2.77	438,700	25,173,923,840
[6535]	26/10/27	479	481	468	470	-8.0	-1.67	262,200	25,890,031,616
[6535]	26/10/26	485	485	478	478	-7.0	-1.44	189,000	26,330,712,064
[6535]	26/10/23	485	487	480	485	+1.0	+0.21	222,600	26,716,307,456
[6535]	26/10/22	491	497	483	484	-11.0	-2.22	219,500	26,661,222,400
[6535]	26/10/21	496	497	494	495	0	+0.00	170,900	27,267,160,064
[6535]	26/10/20	498	498	491	495	-4.0	-0.80	196,500	27,267,160,064
[6535]	26/10/19	497	501	493	499	0	+0.00	147,100	27,487,500,288
[6535]	26/10/16	491	502	491	499	+10.0	+2.04	208,700	27,487,500,288
[6535]	26/10/15	493	493	487	489	-4.0	-0.81	210,100	26,936,649,728
[6535]	26/10/14	491	496	487	493	+2.0	+0.41	140,500	27,156,989,952
[6535]	26/10/13	490	494	489	491	+3.0	+0.61	202,100	27,046,819,840
[6535]	26/10/09	479	488	479	488	+6.0	+1.24	200,600	26,881,564,672
[6535]	26/10/08	480	483	477	482	0	+0.00	189,300	26,551,052,288
[6535]	26/10/07	480	483	479	482	-2.0	-0.41	120,800	26,551,052,288
[6535]	26/10/06	486	488	480	484	+3.0	+0.62	150,500	26,661,222,400
[6535]	26/10/05	485	486	478	481	-5.0	-1.03	219,300	26,495,967,232
[6535]	26/10/02	494	497	484	486	-8.0	-1.62	193,400	26,771,394,560
[6535]	26/10/01	495	497	492	494	-7.0	-1.40	246,800	27,212,075,008
[6535]	26/09/30	498	501	493	501	+4.0	+0.80	148,000	27,597,670,400
[6535]	26/09/29	500	500	493	497	-8.0	-1.58	210,300	27,377,330,176
[6535]	26/09/28	499	505	498	505	+6.0	+1.20	218,100	27,818,012,672
[6535]	26/09/25	496	499	494	499	+3.0	+0.60	212,300	27,487,500,288
[6535]	26/09/24	506	506	496	496	-4.0	-0.80	716,900	27,322,245,120
[6535]	26/09/18	502	508	498	500	-4.0	-0.79	196,300	27,542,585,344
[6535]	26/09/17	500	505	499	504	+4.0	+0.80	175,600	27,762,927,616
[6535]	26/09/16	499	503	499	500	-3.0	-0.60	123,500	27,542,585,344
[6535]	26/09/15	500	505	496	503	+8.0	+1.62	203,300	27,707,840,512
[6535]	26/09/14	494	496	487	495	-1.0	-0.20	281,600	27,267,160,064
[6535]	26/09/11	490	501	490	496	+10.0	+2.06	516,200	27,322,245,120
[6535]	26/09/10	510	514	460	486	-27.0	-5.26	1,493,300	26,771,394,560
[6535]	26/09/09	507	515	504	513	+3.0	+0.59	287,800	28,258,693,120
[6535]	26/09/08	515	515	509	510	-3.0	-0.58	176,100	28,093,437,952
[6535]	26/09/07	516	516	509	513	-5.0	-0.97	249,400	28,258,693,120
[6535]	26/09/04	516	522	512	518	+4.0	+0.78	286,200	28,534,118,400
[6535]	26/09/03	519	520	511	514	-5.0	-0.96	165,400	28,313,778,176
[6535]	26/09/02	522	524	516	519	-7.0	-1.33	253,400	28,589,203,456
[6535]	26/09/01	521	531	516	526	+5.0	+0.96	529,200	28,974,800,896
[6535]	26/08/31	513	522	511	521	+10.0	+1.96	408,700	28,699,375,616
[6535]	26/08/28	505	512	505	511	+6.0	+1.19	209,600	28,148,523,008
[6535]	26/08/27	512	514	504	505	-10.0	-1.94	279,100	27,818,012,672
[6535]	26/08/26	514	521	512	515	+1.0	+0.19	287,100	28,368,863,232
[6535]	26/08/25	516	522	511	514	-7.0	-1.34	282,900	28,313,778,176
[6535]	26/08/24	515	526	515	521	+6.0	+1.17	390,000	28,699,375,616
[6535]	26/08/21	516	517	510	515	-4.0	-0.77	291,500	28,368,863,232
[6535]	26/08/20	511	520	509	519	+12.0	+2.37	478,900	28,589,203,456
[6535]	26/08/19	515	515	505	507	-5.0	-0.98	196,100	27,928,182,784
[6535]	26/08/18	509	515	505	512	+2.0	+0.39	469,100	28,203,608,064
[6535]	26/08/17	503	512	501	510	+3.0	+0.59	405,200	28,093,437,952
[6535]	26/08/14	499	507	497	507	+8.0	+1.60	346,200	27,928,182,784
[6535]	26/08/13	492	499	491	499	+5.0	+1.01	237,200	27,487,500,288
[6535]	26/08/12	488	495	484	494	+10.0	+2.07	411,200	27,212,075,008
[6535]	26/08/10	489	490	481	484	0	+0.00	284,100	26,661,222,400
[6535]	26/08/07	481	487	481	484	+5.0	+1.04	353,500	26,661,222,400
[6535]	26/08/06	476	482	475	479	+4.0	+0.84	289,600	26,385,797,120
[6535]	26/08/05	480	484	475	475	-8.0	-1.66	467,600	26,165,456,896
[6535]	26/08/04	486	487	480	483	-2.0	-0.41	274,200	26,606,137,344
[6535]	26/08/03	482	489	480	485	+3.0	+0.62	677,100	26,716,307,456
[6535]	26/07/31	496	498	480	482	-11.0	-2.23	717,500	26,551,052,288
[6535]	26/07/30	497	500	482	493	-51.0	-9.38	1,980,300	27,156,989,952
[6535]	26/07/29	543	548	538	544	+6.0	+1.12	1,167,100	29,966,333,952
[6535]	26/07/28	541	544	537	538	-4.0	-0.74	629,300	29,635,821,568
[6535]	26/07/27	535	543	534	542	+10.0	+1.88	868,400	29,856,163,840
[6535]	26/07/24	529	532	527	532	+2.0	+0.38	331,600	29,305,311,232
[6535]	26/07/23	533	534	528	530	-3.0	-0.56	575,500	29,195,141,120
[6535]	26/07/22	540	541	530	533	-13.0	-2.38	788,000	29,360,396,288
[6535]	26/07/21	537	546	533	546	+19.0	+3.61	1,042,200	30,076,504,064
[6535]	26/07/17	526	534	525	527	+1	+0.19	610,100	-
[6535]	26/07/16	527	531	525	526	+2	+0.38	443,600	-
[6535]	26/07/15	518	526	515	524	+10	+1.95	390,000	-
[6535]	26/07/14	519	521	513	514	-3	-0.58	417,300	-
[6535]	26/07/13	518	540	516	517	-1	-0.19	612,200	-
[6535]	26/07/10	518	522	514	518	+3	+0.58	260,900	-
[6535]	26/07/09	517	517	511	515	-1	-0.19	301,000	-
[6535]	26/07/08	526	527	515	516	-10	-1.90	491,700	-
[6535]	26/07/07	533	535	523	526	-2	-0.38	574,700	-
[6535]	26/07/06	532	535	527	528	+3	+0.57	565,600	-
[6535]	26/07/03	527	532	522	525	0	0.00	401,100	-
[6535]	26/07/02	518	527	516	525	+11	+2.14	501,900	-
[6535]	26/07/01	515	517	508	514	-4	-0.77	453,400	-
[6535]	26/06/30	513	520	511	518	+9	+1.77	406,800	-
[6535]	26/06/29	499	516	499	509	+18	+3.67	728,300	-
[6535]	26/06/26	487	494	485	491	+4	+0.82	193,800	-
[6535]	26/06/25	488	493	485	487	+2	+0.41	219,400	-
[6535]	26/06/24	489	491	484	485	+1	+0.21	152,000	-
[6535]	26/06/23	491	492	483	484	-8	-1.63	241,400	-
[6535]	26/06/22	496	499	490	492	0	0.00	222,800	-
[6535]	26/06/19	495	496	489	492	-6	-1.20	303,100	-
[6535]	26/06/18	501	503	495	498	-1	-0.20	197,700	-
[6535]	26/06/17	502	511	499	499	0	0.00	246,500	-
[6535]	26/06/16	507	511	495	499	-8	-1.58	276,900	-
[6535]	26/06/15	485	511	485	507	+18	+3.68	563,100	-
[6535]	26/06/12	484	492	481	489	-3	-0.61	438,600	-
[6535]	26/06/11	463	500	452	492	+27	+5.81	1,124,200	-
[6535]	26/06/10	466	467	460	465	+3	+0.65	199,800	-
[6535]	26/06/09	471	472	462	462	-9	-1.91	268,600	-
[6535]	26/06/08	473	480	465	471	-9	-1.88	239,300	-
[6535]	26/06/05	469	483	465	480	+10	+2.13	256,600	-
[6535]	26/06/04	467	476	464	470	-4	-0.84	259,100	-
[6535]	26/06/03	474	475	445	474	0	0.00	486,000	-
[6535]	26/06/02	489	490	464	474	-15	-3.07	637,200	-
[6535]	26/06/01	476	495	471	489	+8	+1.66	671,400	-
[6535]	26/05/29	474	496	474	481	+7	+1.48	713,100	-
[6535]	26/05/28	471	480	468	474	+4	+0.85	407,900	-
[6535]	26/05/27	460	472	458	470	+14	+3.07	301,800	-
[6535]	26/05/26	463	464	456	456	-2	-0.44	321,200	-
[6535]	26/05/25	483	485	453	458	-32	-6.53	676,100	-
[6535]	26/05/22	493	493	487	490	-5.0	-1.01	150,100	-
[6535]	26/05/21	499	499	494	495	+2.0	+0.41	85,400	-
[6535]	26/05/20	507	507	490	493	-11.0	-2.18	208,500	-
[6535]	26/05/19	501	509	500	504	+8.0	+1.61	138,900	-
[6535]	26/05/18	506	506	495	496	-5.0	-1.00	139,900	-
[6535]	26/05/15	501	506	499	501	-1.0	-0.20	168,100	-
[6535]	26/05/14	511	511	501	502	-8.0	-1.57	128,300	-
[6535]	26/05/13	506	517	506	510	+2.0	+0.39	148,200	-
[6535]	26/05/12	510	510	498	508	-4.0	-0.78	383,700	-
[6535]	26/05/11	524	524	512	512	-10.0	-1.92	160,200	-
[6535]	26/05/08	519	523	516	522	+3.0	+0.58	122,300	-
[6535]	26/05/07	522	525	518	519	-2.0	-0.38	173,300	-
[6535]	26/05/01	523	524	520	521	-3.0	-0.57	102,900	-
[6535]	26/04/30	530	530	520	524	-5.0	-0.95	220,300	-
[6535]	26/04/28	524	530	523	529	+4.0	+0.76	122,200	-
[6535]	26/04/27	524	530	521	525	+3	+0.57	179,200	-
[6535]	26/04/24	527	529	521	522	-6	-1.14	168,700	-
[6535]	26/04/23	535	537	525	528	-11	-2.04	159,500	-
[6535]	26/04/22	545	548	539	539	-6	-1.10	133,100	-
[6535]	26/04/21	556	559	545	545	-11	-1.98	154,700	-
[6535]	26/04/20	573	575	549	556	-10	-1.77	410,800	-
[6535]	26/04/17	555	568	555	566	+11	+1.98	320,900	-
[6535]	26/04/16	549	562	549	555	+9	+1.65	389,900	-
[6535]	26/04/15	540	548	536	546	+6	+1.11	352,400	-
[6535]	26/04/14	536	544	531	540	+4	+0.75	352,800	-
[6535]	26/04/13	526	538	522	536	+8	+1.52	394,800	-
[6535]	26/04/10	526	530	521	528	0	0.00	244,700	-
[6535]	26/04/09	532	533	526	528	-1	-0.19	181,000	-
[6535]	26/04/08	530	532	522	529	+17	+3.32	309,300	-
[6535]	26/04/07	510	517	508	512	+4	+0.79	118,300	-
[6535]	26/04/06	504	509	501	508	+8	+1.60	91,900	-
[6535]	26/04/03	499	503	497	500	+4	+0.81	112,500	-
[6535]	26/04/02	501	506	493	496	-4	-0.80	237,800	-
[6535]	26/04/01	500	501	497	500	+8	+1.63	163,900	-
[6535]	26/03/31	488	498	485	492	+5	+1.03	172,000	-
[6535]	26/03/30	491	491	477	487	-9	-1.81	300,400	-
[6535]	26/03/27	491	501	491	496	0	0.00	158,600	-
[6535]	26/03/26	493	496	489	496	+2	+0.40	162,500	-
[6535]	26/03/25	491	495	490	494	+6	+1.23	224,400	-
[6535]	26/03/24	483	490	481	488	+13	+2.74	162,700	-
[6535]	26/03/23	486	487	475	475	-11	-2.26	273,400	-
[6535]	26/03/19	500	500	486	486	-16	-3.19	328,800	-
[6535]	26/03/18	500	504	497	502	+3	+0.60	200,500	-
[6535]	26/03/17	494	500	493	499	+4	+0.81	282,700	-
[6535]	26/03/16	511	512	495	495	-22	-4.26	471,900	-
[6535]	26/03/13	513	524	510	517	+3	+0.58	275,000	-
[6535]	26/03/12	532	533	505	514	-12	-2.28	407,200	-
[6535]	26/03/11	537	537	526	526	-3	-0.57	147,500	-
[6535]	26/03/10	530	531	524	529	+6	+1.15	93,000	-
[6535]	26/03/09	509	523	505	523	-6	-1.13	141,400	-
[6535]	26/03/06	522	529	516	529	+5	+0.95	107,300	-
[6535]	26/03/05	525	532	524	524	+12	+2.34	126,700	-
[6535]	26/03/04	513	519	503	512	-8	-1.54	257,900	-
[6535]	26/03/03	526	526	520	520	-12	-2.26	157,800	-
[6535]	26/03/02	535	535	527	532	-5	-0.93	126,000	-
[6535]	26/02/27	529	537	528	537	+8	+1.51	96,200	-
[6535]	26/02/26	529	535	525	529	+3	+0.57	156,300	-
[6535]	26/02/25	523	528	522	526	+4	+0.77	124,200	-
[6535]	26/02/24	526	527	516	522	-1	-0.19	143,700	-
[6535]	26/02/20	526	526	520	523	-3	-0.57	101,800	-
[6535]	26/02/19	515	527	513	526	+12	+2.33	150,700	-
[6535]	26/02/18	518	519	514	514	0	0.00	98,200	-
[6535]	26/02/17	522	522	512	514	-7	-1.34	180,000	-
[6535]	26/02/16	523	523	516	521	-2	-0.38	127,700	-
[6535]	26/02/13	534	535	519	523	-9	-1.69	195,400	-
[6535]	26/02/12	529	535	527	532	+5	+0.95	303,200	-
[6535]	26/02/10	527	529	524	527	+3	+0.57	213,400	-
[6535]	26/02/09	525	527	521	524	+5	+0.96	113,200	-
[6535]	26/02/06	516	520	512	519	+3	+0.58	131,100	-
[6535]	26/02/05	512	521	511	516	+5	+0.98	115,000	-
[6535]	26/02/04	513	517	511	511	-4	-0.78	107,900	-
[6535]	26/02/03	515	517	508	515	+6	+1.18	123,300	-
[6535]	26/02/02	524	524	508	509	-9	-1.74	141,700	-
[6535]	26/01/30	513	518	509	518	+7	+1.37	143,200	-
[6535]	26/01/29	515	516	507	511	-4	-0.78	164,100	-
[6535]	26/01/28	514	519	510	515	-1	-0.19	164,100	-
[6535]	26/01/27	515	521	513	516	0	0.00	128,600	-
[6535]	26/01/26	518	518	512	516	-5	-0.96	144,600	-
[6535]	26/01/23	516	523	514	521	+8	+1.56	113,700	-
[6535]	26/01/22	512	515	509	513	+1	+0.20	126,600	-
[6535]	26/01/21	515	517	508	512	-9	-1.73	173,300	-
[6535]	26/01/20	524	526	520	521	-2	-0.38	99,000	-
[6535]	26/01/19	520	525	518	523	+6	+1.16	149,000	-
[6535]	26/01/16	515	517	511	517	+3	+0.58	104,000	-
[6535]	26/01/15	512	518	509	514	+2	+0.39	173,900	-
[6535]	26/01/14	505	513	504	512	+7	+1.39	135,600	-
[6535]	26/01/13	514	515	504	505	-6	-1.17	299,700	-
[6535]	26/01/09	503	511	503	511	+8	+1.59	160,000	-
[6535]	26/01/08	504	507	503	503	-1	-0.20	117,900	-
[6535]	26/01/07	506	508	502	504	-4	-0.79	140,600	-
[6535]	26/01/06	503	508	503	508	+7	+1.40	180,900	-
[6535]	26/01/05	509	511	499	501	-2	-0.40	331,800	-
[6535]	25/12/30	505	507	501	503	-1	-0.20	121,800	-
[6535]	25/12/29	504	504	497	504	+4	+0.80	196,000	-
[6535]	25/12/26	499	503	497	500	0	0.00	213,600	-
[6535]	25/12/25	494	501	493	500	+10	+2.04	204,900	-
[6535]	25/12/24	484	496	484	490	+4	+0.82	1,203,800	-
[6535]	25/12/23	478	486	477	486	+3	+0.62	144,200	-
[6535]	25/12/22	492	492	480	483	-2	-0.41	178,900	-
[6535]	25/12/19	490	496	484	485	-2	-0.41	244,800	-
[6535]	25/12/18	478	490	477	487	+7	+1.46	223,400	-
[6535]	25/12/17	477	482	473	480	+6	+1.27	180,200	-
[6535]	25/12/16	473	477	469	474	+1	+0.21	272,900	-
[6535]	25/12/15	488	490	470	473	-18	-3.67	542,800	-
[6535]	25/12/12	477	493	474	491	+22	+4.69	534,100	-
[6535]	25/12/11	541	562	444	469	-66	-12.34	1,785,800	-
[6535]	25/12/10	530	540	529	535	+6	+1.13	235,700	-
[6535]	25/12/09	537	542	527	529	-16	-2.94	229,400	-
[6535]	25/12/08	533	549	530	545	+19	+3.61	313,700	-
[6535]	25/12/05	536	538	526	526	-15	-2.77	215,000	-
[6535]	25/12/04	533	543	533	541	+8	+1.50	181,600	-
[6535]	25/12/03	545	546	530	533	-22	-3.96	428,600	-
[6535]	25/12/02	566	569	555	555	-14	-2.46	263,600	-
[6535]	25/12/01	569	570	563	569	+4	+0.71	186,700	-
[6535]	25/11/28	568	571	562	565	-2	-0.35	146,500	-
[6535]	25/11/27	570	572	566	567	-4	-0.70	81,400	-
[6535]	25/11/26	567	573	567	571	+4	+0.71	80,800	-
[6535]	25/11/25	574	575	566	567	+2	+0.35	117,400	-
[6535]	25/11/21	552	567	551	565	+13	+2.36	116,500	-
[6535]	25/11/20	556	556	550	552	+4	+0.73	82,400	-
[6535]	25/11/19	552	555	548	548	-6	-1.08	79,600	-
[6535]	25/11/18	555	560	551	554	-1	-0.18	69,500	-
[6535]	25/11/17	565	566	554	555	-9	-1.60	118,300	-
[6535]	25/11/14	566	571	564	564	-5	-0.88	78,300	-
[6535]	25/11/13	577	578	569	569	-9	-1.56	73,200	-
[6535]	25/11/12	572	582	571	578	+6	+1.05	96,700	-
[6535]	25/11/11	577	579	569	572	-6	-1.04	87,300	-
[6535]	25/11/10	580	584	578	578	+1	+0.17	45,600	-
[6535]	25/11/07	570	577	568	577	+6	+1.05	49,000	-
[6535]	25/11/06	579	580	571	571	-1	-0.17	74,600	-
[6535]	25/11/05	582	582	564	572	-14	-2.39	180,000	-
[6535]	25/11/04	579	588	576	586	+2	+0.34	78,200	-
[6535]	25/10/31	584	584	578	584	+4	+0.69	100,800	-
[6535]	25/10/30	580	584	579	580	+2	+0.35	140,000	-
[6535]	25/10/29	588	590	578	578	-12	-2.03	161,200	-
[6535]	25/10/28	611	613	585	590	-26	-4.22	310,100	-
[6535]	25/10/27	604	616	601	616	+16	+2.67	196,300	-
[6535]	25/10/24	609	612	599	600	-9	-1.48	135,200	-
[6535]	25/10/23	604	610	604	609	+3	+0.50	180,300	-
[6535]	25/10/22	599	606	598	606	+2	+0.33	100,200	-
[6535]	25/10/21	604	608	597	604	+7	+1.17	113,000	-
[6535]	25/10/20	601	604	595	597	-3	-0.50	141,500	-
[6535]	25/10/17	606	607	596	600	-6	-0.99	156,300	-
[6535]	25/10/16	609	611	603	606	-1	-0.16	131,200	-
[6535]	25/10/15	610	612	607	607	+1	+0.17	88,100	-
[6535]	25/10/14	599	607	599	606	-3	-0.49	212,600	-
[6535]	25/10/10	603	612	601	609	+2	+0.33	177,200	-
[6535]	25/10/09	622	623	603	607	-16	-2.57	246,000	-
[6535]	25/10/08	644	645	623	623	-21	-3.26	133,000	-
[6535]	25/10/07	645	646	638	644	+2	+0.31	94,500	-
[6535]	25/10/06	650	653	637	642	+9	+1.42	187,600	-
[6535]	25/10/03	630	641	630	633	+3	+0.48	179,200	-
[6535]	25/10/02	630	642	628	630	+4	+0.64	215,500	-
[6535]	25/10/01	631	631	619	626	-8	-1.26	255,400	-
[6535]	25/09/30	639	639	632	634	-10	-1.55	178,800	-
[6535]	25/09/29	660	666	641	644	-14	-2.13	270,700	-
[6535]	25/09/26	657	660	650	658	+11	+1.70	299,100	-
[6535]	25/09/25	646	648	640	647	-6	-0.92	802,500	-
[6535]	25/09/24	655	657	649	653	-1	-0.15	139,800	-
[6535]	25/09/22	661	668	653	654	-8	-1.21	196,000	-
[6535]	25/09/19	681	681	653	662	-13	-1.93	425,900	-
[6535]	25/09/18	670	685	667	675	+7	+1.05	299,000	-
[6535]	25/09/17	673	686	667	668	0	0.00	399,200	-
[6535]	25/09/16	651	670	647	668	+19	+2.93	613,100	-
[6535]	25/09/12	693	705	644	649	-34	-4.98	1,115,900	-
[6535]	25/09/11	666	726	654	683	+16	+2.40	2,103,700	-
[6535]	25/09/10	663	667	653	667	+12	+1.83	187,700	-
[6535]	25/09/09	663	666	649	655	-8	-1.21	415,800	-
[6535]	25/09/08	671	671	649	663	-9	-1.34	402,100	-
[6535]	25/09/05	684	686	666	672	-12	-1.75	250,600	-