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
[6538]	26/10/29	234	234	229	230	0	+0.00	6,700	4,665,260,032
[6538]	26/10/28	226	234	226	230	+4.0	+1.77	28,000	4,665,260,032
[6538]	26/10/27	226	228	226	226	0	+0.00	13,600	4,584,125,440
[6538]	26/10/26	234	234	225	226	-6.0	-2.59	53,500	4,584,125,440
[6538]	26/10/23	231	233	228	232	+2.0	+0.87	16,100	4,705,827,840
[6538]	26/10/22	232	235	230	230	-3.0	-1.29	12,900	4,665,260,032
[6538]	26/10/21	230	233	230	233	+3.0	+1.30	4,100	4,726,111,232
[6538]	26/10/20	230	233	229	230	0	+0.00	30,100	4,665,260,032
[6538]	26/10/19	233	235	230	230	-3.0	-1.29	11,800	4,665,260,032
[6538]	26/10/16	228	233	228	233	+5.0	+2.19	68,900	4,726,111,232
[6538]	26/10/15	230	232	227	228	-5.0	-2.15	47,700	4,624,692,736
[6538]	26/10/14	230	233	230	233	+2.0	+0.87	16,700	4,726,111,232
[6538]	26/10/13	233	233	230	231	-4.0	-1.70	37,800	4,685,543,936
[6538]	26/10/09	233	235	232	235	+1.0	+0.43	32,100	4,766,679,040
[6538]	26/10/08	234	236	233	234	-2.0	-0.85	23,600	4,746,395,136
[6538]	26/10/07	240	240	234	236	-3.0	-1.26	35,800	4,806,786,560
[6538]	26/10/06	237	241	237	239	+1.0	+0.42	13,000	4,867,889,664
[6538]	26/10/05	242	247	233	238	-7.0	-2.86	85,500	4,847,522,304
[6538]	26/10/02	246	247	245	245	0	+0.00	11,700	4,990,096,384
[6538]	26/10/01	244	247	244	245	0	+0.00	8,100	4,990,096,384
[6538]	26/09/30	244	246	242	245	+1.0	+0.41	22,800	4,990,096,384
[6538]	26/09/29	252	252	242	244	-8.0	-3.17	32,300	4,969,728,512
[6538]	26/09/28	250	254	250	252	+1.0	+0.40	60,300	5,132,670,464
[6538]	26/09/25	251	252	251	251	0	+0.00	12,600	5,112,302,592
[6538]	26/09/24	250	254	250	251	+2.0	+0.80	117,700	5,112,302,592
[6538]	26/09/18	250	253	249	249	-1.0	-0.40	31,900	5,071,567,360
[6538]	26/09/17	254	254	249	250	0	+0.00	31,500	5,091,935,232
[6538]	26/09/16	252	253	248	250	-2.0	-0.79	42,800	5,091,935,232
[6538]	26/09/15	248	252	247	252	+3.0	+1.20	30,500	5,132,670,464
[6538]	26/09/14	249	251	245	249	0	+0.00	53,500	5,071,567,360
[6538]	26/09/11	253	256	249	249	-2.0	-0.80	64,100	5,071,567,360
[6538]	26/09/10	252	255	249	251	-1.0	-0.40	13,800	5,112,302,592
[6538]	26/09/09	250	254	249	252	0	+0.00	14,000	5,132,670,464
[6538]	26/09/08	250	253	247	252	+2.0	+0.80	27,500	5,132,670,464
[6538]	26/09/07	250	253	250	250	+1.0	+0.40	23,200	5,091,935,232
[6538]	26/09/04	248	254	247	249	+1.0	+0.40	28,700	5,097,139,712
[6538]	26/09/03	246	250	244	248	-2.0	-0.80	34,900	5,076,668,928
[6538]	26/09/02	241	257	240	250	+9.0	+3.73	236,400	5,117,609,984
[6538]	26/09/01	237	241	236	241	+4.0	+1.69	39,100	4,933,376,000
[6538]	26/08/31	240	240	235	237	-2.0	-0.84	70,600	4,851,494,400
[6538]	26/08/28	239	240	237	239	-1.0	-0.42	34,700	4,892,434,944
[6538]	26/08/27	240	241	239	240	+1.0	+0.42	33,400	4,912,905,728
[6538]	26/08/26	239	240	238	239	-1.0	-0.42	19,200	4,892,434,944
[6538]	26/08/25	239	240	238	240	-2.0	-0.83	34,100	4,912,905,728
[6538]	26/08/24	241	242	240	242	+1.0	+0.41	11,400	4,953,846,272
[6538]	26/08/21	243	246	239	241	-2.0	-0.82	33,800	4,933,376,000
[6538]	26/08/20	240	244	238	243	+6.0	+2.53	76,700	4,974,317,056
[6538]	26/08/19	237	240	235	237	-2.0	-0.84	52,700	4,851,494,400
[6538]	26/08/18	243	243	236	239	-1.0	-0.42	113,300	4,892,434,944
[6538]	26/08/17	245	250	235	240	-29.0	-10.78	356,800	4,912,905,728
[6538]	26/08/14	262	281	261	269	+5.0	+1.89	229,400	5,506,548,224
[6538]	26/08/13	264	264	259	264	+2.0	+0.76	22,400	5,404,196,352
[6538]	26/08/12	263	265	255	262	+3.0	+1.16	33,900	5,363,255,296
[6538]	26/08/10	253	263	252	259	+6.0	+2.37	24,800	5,301,843,968
[6538]	26/08/07	250	253	246	253	+2.0	+0.80	12,200	5,179,021,312
[6538]	26/08/06	243	251	241	251	-8.0	-3.09	36,000	5,138,080,256
[6538]	26/08/05	248	260	246	259	+13.0	+5.28	59,900	5,301,843,968
[6538]	26/08/04	243	247	239	246	+3.0	+1.23	20,600	5,035,728,384
[6538]	26/08/03	238	245	238	243	+5.0	+2.10	17,300	4,974,317,056
[6538]	26/07/31	240	244	236	238	0	+0.00	8,800	4,871,964,672
[6538]	26/07/30	236	241	236	238	-1.0	-0.42	12,900	4,871,964,672
[6538]	26/07/29	243	244	238	239	0	+0.00	13,500	4,892,434,944
[6538]	26/07/28	239	239	238	239	0	+0.00	6,300	4,892,434,944
[6538]	26/07/27	238	240	238	239	+1.0	+0.42	2,000	4,892,434,944
[6538]	26/07/24	240	240	237	238	0	+0.00	10,300	4,871,964,672
[6538]	26/07/23	237	241	235	238	-4.0	-1.65	22,000	4,871,964,672
[6538]	26/07/22	245	245	238	242	0	+0.00	27,600	4,953,846,272
[6538]	26/07/21	238	243	237	242	+8.0	+3.42	13,800	4,953,846,272
[6538]	26/07/17	240	240	233	234	-8	-3.31	27,400	-
[6538]	26/07/16	241	243	241	242	0	0.00	1,400	-
[6538]	26/07/15	245	247	242	242	-2	-0.82	12,900	-
[6538]	26/07/14	243	244	239	244	+3	+1.24	8,500	-
[6538]	26/07/13	241	245	240	241	+2	+0.84	7,600	-
[6538]	26/07/10	243	243	236	239	-1	-0.42	6,500	-
[6538]	26/07/09	239	240	239	240	+3	+1.27	7,000	-
[6538]	26/07/08	240	240	237	237	-1	-0.42	9,100	-
[6538]	26/07/07	238	245	237	238	-2	-0.83	23,600	-
[6538]	26/07/06	239	242	237	240	+3	+1.27	16,800	-
[6538]	26/07/03	233	240	233	237	+4	+1.72	16,400	-
[6538]	26/07/02	234	236	230	233	+1	+0.43	21,100	-
[6538]	26/07/01	229	233	226	232	0	0.00	26,400	-
[6538]	26/06/30	236	248	224	232	+4	+1.75	84,300	-
[6538]	26/06/29	226	231	226	228	+2	+0.88	7,000	-
[6538]	26/06/26	228	229	223	226	+1	+0.44	10,100	-
[6538]	26/06/25	223	227	220	225	+2	+0.90	15,700	-
[6538]	26/06/24	215	224	215	223	+3	+1.36	9,700	-
[6538]	26/06/23	225	225	219	220	-3	-1.35	10,300	-
[6538]	26/06/22	230	230	222	223	-2	-0.89	23,500	-
[6538]	26/06/19	230	230	223	225	-6	-2.60	25,400	-
[6538]	26/06/18	226	233	226	231	+8	+3.59	30,600	-
[6538]	26/06/17	222	231	216	223	+1	+0.45	48,500	-
[6538]	26/06/16	220	225	215	222	+1	+0.45	45,000	-
[6538]	26/06/15	214	239	214	221	+12	+5.74	378,800	-
[6538]	26/06/12	213	214	208	209	-3	-1.42	54,600	-
[6538]	26/06/11	224	224	211	212	-12	-5.36	151,400	-
[6538]	26/06/10	224	228	222	224	-2	-0.88	41,300	-
[6538]	26/06/09	229	229	226	226	-8	-3.42	43,000	-
[6538]	26/06/08	235	236	224	234	-2	-0.85	78,000	-
[6538]	26/06/05	228	238	228	236	+7	+3.06	24,700	-
[6538]	26/06/04	230	233	224	229	0	0.00	48,900	-
[6538]	26/06/03	239	239	228	229	-8	-3.38	48,300	-
[6538]	26/06/02	251	251	234	237	-12	-4.82	51,200	-
[6538]	26/06/01	256	256	238	249	-7	-2.73	66,900	-
[6538]	26/05/29	248	258	248	256	+8	+3.23	44,900	-
[6538]	26/05/28	245	248	242	248	+2	+0.81	32,000	-
[6538]	26/05/27	250	264	241	246	-3	-1.20	157,200	-
[6538]	26/05/26	228	255	227	249	+22	+9.69	257,400	-
[6538]	26/05/25	229	230	225	227	-2	-0.87	52,400	-
[6538]	26/05/22	227	230	226	229	0	+0.00	34,500	-
[6538]	26/05/21	232	232	226	229	-2.0	-0.87	33,900	-
[6538]	26/05/20	235	235	231	231	-4.0	-1.70	25,400	-
[6538]	26/05/19	234	238	233	235	0	+0.00	29,800	-
[6538]	26/05/18	247	253	229	235	-2.0	-0.84	150,700	-
[6538]	26/05/15	233	240	232	237	+1.0	+0.42	42,700	-
[6538]	26/05/14	237	239	234	236	-1.0	-0.42	44,200	-
[6538]	26/05/13	232	237	232	237	+5.0	+2.16	24,700	-
[6538]	26/05/12	239	239	232	232	-6.0	-2.52	49,500	-
[6538]	26/05/11	240	241	238	238	+1.0	+0.42	22,300	-
[6538]	26/05/08	239	240	234	237	0	+0.00	32,000	-
[6538]	26/05/07	236	239	234	237	+4.0	+1.72	32,900	-
[6538]	26/05/01	233	234	230	233	0	+0.00	61,300	-
[6538]	26/04/30	238	238	233	233	-4.0	-1.69	12,900	-
[6538]	26/04/28	233	237	233	237	+4.0	+1.72	18,800	-
[6538]	26/04/27	233	237	232	233	0	0.00	40,100	-
[6538]	26/04/24	234	236	232	233	0	0.00	33,300	-
[6538]	26/04/23	241	241	232	233	-5	-2.10	51,300	-
[6538]	26/04/22	243	244	235	238	-8	-3.25	34,100	-
[6538]	26/04/21	242	249	242	246	+4	+1.65	25,100	-
[6538]	26/04/20	245	245	242	242	-2	-0.82	6,800	-
[6538]	26/04/17	243	249	242	244	0	0.00	18,100	-
[6538]	26/04/16	241	245	240	244	+4	+1.67	13,000	-
[6538]	26/04/15	239	243	238	240	+1	+0.42	17,200	-
[6538]	26/04/14	239	241	237	239	0	0.00	11,000	-
[6538]	26/04/13	247	247	237	239	-8	-3.24	15,500	-
[6538]	26/04/10	248	251	245	247	-3	-1.20	26,700	-
[6538]	26/04/09	253	253	248	250	-3	-1.19	15,000	-
[6538]	26/04/08	250	256	250	253	+4	+1.61	19,400	-
[6538]	26/04/07	246	251	245	249	+6	+2.47	26,100	-
[6538]	26/04/06	238	245	238	243	+4	+1.67	30,400	-
[6538]	26/04/03	242	244	238	239	-4	-1.65	34,500	-
[6538]	26/04/02	246	249	241	243	-3	-1.22	31,400	-
[6538]	26/04/01	242	247	242	246	+8	+3.36	31,900	-
[6538]	26/03/31	245	245	237	238	-5	-2.06	40,400	-
[6538]	26/03/30	242	244	234	243	-8	-3.19	93,800	-
[6538]	26/03/27	249	251	245	251	+2	+0.80	42,400	-
[6538]	26/03/26	263	263	246	249	-12	-4.60	73,600	-
[6538]	26/03/25	255	261	255	261	+8	+3.16	56,400	-
[6538]	26/03/24	255	255	250	253	+6	+2.43	51,900	-
[6538]	26/03/23	252	257	246	247	-13	-5.00	126,200	-
[6538]	26/03/19	268	269	259	260	-14	-5.11	64,100	-
[6538]	26/03/18	268	274	268	274	+6	+2.24	34,300	-
[6538]	26/03/17	276	276	268	268	-2	-0.74	26,900	-
[6538]	26/03/16	270	274	268	270	0	0.00	20,000	-
[6538]	26/03/13	272	279	270	270	-6	-2.17	44,900	-
[6538]	26/03/12	279	280	271	276	-4	-1.43	54,500	-
[6538]	26/03/11	289	289	279	280	-5	-1.75	35,400	-
[6538]	26/03/10	274	288	274	285	+14	+5.17	80,000	-
[6538]	26/03/09	265	276	256	271	-9	-3.21	312,100	-
[6538]	26/03/06	270	282	269	280	+7	+2.56	116,100	-
[6538]	26/03/05	273	283	271	273	+8	+3.02	183,900	-
[6538]	26/03/04	272	272	251	265	-14	-5.02	141,300	-
[6538]	26/03/03	290	292	277	279	-12	-4.12	99,000	-
[6538]	26/03/02	297	297	287	291	-8	-2.68	52,800	-
[6538]	26/02/27	286	299	284	299	+5	+1.70	79,600	-
[6538]	26/02/26	276	295	270	294	+16	+5.76	139,700	-
[6538]	26/02/25	290	290	276	278	-15	-5.12	297,000	-
[6538]	26/02/24	323	323	292	293	-34	-10.40	244,100	-
[6538]	26/02/20	332	339	321	327	-10	-2.97	89,100	-
[6538]	26/02/19	339	339	326	337	+2	+0.60	66,200	-
[6538]	26/02/18	327	341	326	335	+7	+2.13	81,200	-
[6538]	26/02/17	340	340	322	328	-11	-3.24	85,900	-
[6538]	26/02/16	323	339	304	339	+10	+3.04	493,900	-
[6538]	26/02/13	338	340	328	329	-12	-3.52	90,700	-
[6538]	26/02/12	340	342	338	341	+1	+0.29	15,000	-
[6538]	26/02/10	342	343	334	340	-2	-0.58	31,000	-
[6538]	26/02/09	356	356	336	342	+2	+0.59	74,800	-
[6538]	26/02/06	343	346	339	340	-9	-2.58	25,300	-
[6538]	26/02/05	342	350	341	349	+6	+1.75	18,700	-
[6538]	26/02/04	340	350	335	343	+3	+0.88	50,100	-
[6538]	26/02/03	347	347	340	340	+1	+0.29	16,000	-
[6538]	26/02/02	334	342	331	339	+2	+0.59	168,500	-
[6538]	26/01/30	344	344	335	337	0	0.00	30,600	-
[6538]	26/01/29	351	351	337	337	-11	-3.16	56,700	-
[6538]	26/01/28	352	352	348	348	-3	-0.85	16,000	-
[6538]	26/01/27	344	354	342	351	+9	+2.63	25,700	-
[6538]	26/01/26	353	354	342	342	-17	-4.74	55,800	-
[6538]	26/01/23	355	361	350	359	+6	+1.70	46,400	-
[6538]	26/01/22	351	356	351	353	0	0.00	21,400	-
[6538]	26/01/21	347	360	342	353	-18	-4.85	245,100	-
[6538]	26/01/20	366	372	363	371	+7	+1.92	38,000	-
[6538]	26/01/19	362	366	355	364	+4	+1.11	29,300	-
[6538]	26/01/16	360	361	353	360	+2	+0.56	23,900	-
[6538]	26/01/15	353	361	353	358	+4	+1.13	56,900	-
[6538]	26/01/14	365	367	354	354	-12	-3.28	65,800	-
[6538]	26/01/13	377	377	365	366	-3	-0.81	35,100	-
[6538]	26/01/09	368	370	365	369	+2	+0.54	27,400	-
[6538]	26/01/08	361	368	361	367	+6	+1.66	33,700	-
[6538]	26/01/07	354	365	353	361	+6	+1.69	42,800	-
[6538]	26/01/06	356	365	355	355	-1	-0.28	56,000	-
[6538]	26/01/05	360	361	353	356	0	0.00	131,100	-
[6538]	25/12/30	367	371	354	356	-16	-4.30	83,500	-
[6538]	25/12/29	376	376	368	372	-1	-0.27	33,500	-
[6538]	25/12/26	372	379	372	373	-4	-1.06	34,700	-
[6538]	25/12/25	376	378	374	377	-2	-0.53	33,700	-
[6538]	25/12/24	384	389	370	379	+2	+0.53	188,300	-
[6538]	25/12/23	371	389	371	377	+5	+1.34	80,300	-
[6538]	25/12/22	370	373	364	372	-1	-0.27	64,400	-
[6538]	25/12/19	377	377	363	373	+1	+0.27	67,700	-
[6538]	25/12/18	375	379	367	372	-11	-2.87	128,300	-
[6538]	25/12/17	366	383	363	383	+17	+4.64	196,100	-
[6538]	25/12/16	360	366	353	366	+9	+2.52	120,600	-
[6538]	25/12/15	361	361	356	357	-4	-1.11	51,800	-
[6538]	25/12/12	350	362	350	361	+10	+2.85	116,400	-
[6538]	25/12/11	336	351	334	351	+13	+3.85	97,500	-
[6538]	25/12/10	336	343	331	338	+2	+0.60	50,100	-
[6538]	25/12/09	344	344	335	336	-9	-2.61	50,700	-
[6538]	25/12/08	327	345	324	345	+19	+5.83	79,100	-
[6538]	25/12/05	325	328	319	326	+1	+0.31	39,400	-
[6538]	25/12/04	324	328	321	325	+1	+0.31	38,200	-
[6538]	25/12/03	332	333	324	324	-8	-2.41	60,400	-
[6538]	25/12/02	330	336	327	332	+2	+0.61	61,600	-
[6538]	25/12/01	344	346	327	330	-12	-3.51	142,800	-
[6538]	25/11/28	354	354	342	342	-8	-2.29	140,800	-
[6538]	25/11/27	351	351	332	350	-9	-2.51	378,200	-
[6538]	25/11/26	356	364	343	359	+24	+7.16	1,119,700	-
[6538]	25/11/25	345	349	335	335	-4	-1.18	101,200	-
[6538]	25/11/21	335	344	329	339	+6	+1.80	159,700	-
[6538]	25/11/20	324	334	324	333	+10	+3.10	90,100	-
[6538]	25/11/19	316	334	315	323	+11	+3.53	111,700	-
[6538]	25/11/18	320	320	310	312	-9	-2.80	116,800	-
[6538]	25/11/17	323	323	314	321	-3	-0.93	104,000	-
[6538]	25/11/14	333	336	313	324	+15	+4.85	226,300	-
[6538]	25/11/13	319	321	309	309	-13	-4.04	84,100	-
[6538]	25/11/12	304	322	302	322	+17	+5.57	80,100	-
[6538]	25/11/11	312	312	290	305	-4	-1.29	323,300	-
[6538]	25/11/10	308	310	304	309	+3	+0.98	29,300	-
[6538]	25/11/07	310	313	305	306	-5	-1.61	49,800	-
[6538]	25/11/06	312	317	310	311	+1	+0.32	24,100	-
[6538]	25/11/05	305	313	299	310	+12	+4.03	102,900	-
[6538]	25/11/04	323	325	298	298	-26	-8.02	295,700	-
[6538]	25/10/31	315	325	314	324	+8	+2.53	51,900	-
[6538]	25/10/30	316	322	315	316	-3	-0.94	64,500	-
[6538]	25/10/29	313	322	310	319	+6	+1.92	69,200	-
[6538]	25/10/28	321	321	313	313	-5	-1.57	62,700	-
[6538]	25/10/27	317	325	316	318	+2	+0.63	77,300	-
[6538]	25/10/24	326	327	316	316	-5	-1.56	102,300	-
[6538]	25/10/23	335	335	321	321	-15	-4.46	71,600	-
[6538]	25/10/22	335	337	334	336	+1	+0.30	21,800	-
[6538]	25/10/21	337	342	326	335	+3	+0.90	115,700	-
[6538]	25/10/20	327	338	324	332	+12	+3.75	58,800	-
[6538]	25/10/17	331	331	319	320	-10	-3.03	59,500	-
[6538]	25/10/16	333	337	328	330	+3	+0.92	41,500	-
[6538]	25/10/15	321	335	321	327	+6	+1.87	33,200	-
[6538]	25/10/14	315	328	313	321	-1	-0.31	113,400	-
[6538]	25/10/10	328	337	321	322	-8	-2.42	99,700	-
[6538]	25/10/09	329	330	319	330	+5	+1.54	150,900	-
[6538]	25/10/08	337	339	316	325	-15	-4.41	259,300	-
[6538]	25/10/07	365	369	327	340	-24	-6.59	442,400	-
[6538]	25/10/06	355	367	351	364	+14	+4.00	298,900	-
[6538]	25/10/03	342	350	340	350	+12	+3.55	132,500	-
[6538]	25/10/02	337	349	336	338	+8	+2.42	181,700	-
[6538]	25/10/01	328	336	321	330	+2	+0.61	160,200	-
[6538]	25/09/30	324	329	317	328	+5	+1.55	68,700	-
[6538]	25/09/29	320	325	317	323	+7	+2.22	76,800	-
[6538]	25/09/26	312	318	310	316	+3	+0.96	85,100	-
[6538]	25/09/25	317	319	312	313	+3	+0.97	63,500	-
[6538]	25/09/24	315	316	308	310	-1	-0.32	52,900	-
[6538]	25/09/22	310	316	309	311	+2	+0.65	100,300	-
[6538]	25/09/19	318	318	303	309	-7	-2.22	112,700	-
[6538]	25/09/18	314	327	306	316	+10	+3.27	268,000	-
[6538]	25/09/17	311	312	304	306	-9	-2.86	91,700	-
[6538]	25/09/16	313	317	306	315	+5	+1.61	73,500	-
[6538]	25/09/12	310	325	305	310	+7	+2.31	265,100	-
[6538]	25/09/11	312	315	300	303	-8	-2.57	104,100	-
[6538]	25/09/10	298	314	298	311	+16	+5.42	184,100	-
[6538]	25/09/09	296	296	288	295	+3	+1.03	43,200	-
[6538]	25/09/08	295	299	291	292	-2	-0.68	43,100	-
[6538]	25/09/05	290	296	288	294	+10	+3.52	73,700	-