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
[6563]	26/10/29	438	439	438	439	-1.0	-0.23	4,500	2,298,337,024
[6563]	26/10/28	438	454	438	440	-1.0	-0.23	7,700	2,303,572,480
[6563]	26/10/27	440	445	428	441	-2.0	-0.45	7,700	2,308,807,936
[6563]	26/10/26	455	455	430	443	-8.0	-1.77	6,500	2,319,278,592
[6563]	26/10/23	445	451	429	451	+6.0	+1.35	18,400	2,361,161,728
[6563]	26/10/22	448	451	440	445	0	+0.00	9,400	2,329,749,504
[6563]	26/10/21	447	447	440	445	0	+0.00	2,700	2,329,749,504
[6563]	26/10/20	445	447	441	445	0	+0.00	6,500	2,329,749,504
[6563]	26/10/19	445	447	445	445	+1.0	+0.23	3,000	2,329,749,504
[6563]	26/10/16	447	449	444	444	-1.0	-0.22	4,000	2,324,514,048
[6563]	26/10/15	448	449	445	445	-3.0	-0.67	3,700	2,329,749,504
[6563]	26/10/14	449	453	448	448	0	+0.00	2,600	2,345,455,616
[6563]	26/10/13	452	452	448	448	-4.0	-0.88	1,700	2,345,455,616
[6563]	26/10/09	451	453	451	452	+9.0	+2.03	2,200	2,366,397,184
[6563]	26/10/08	451	459	443	443	-11.0	-2.42	4,200	2,319,278,592
[6563]	26/10/07	450	457	450	454	+9.0	+2.02	3,800	2,376,867,840
[6563]	26/10/06	452	452	444	445	-8.0	-1.77	14,300	2,329,749,504
[6563]	26/10/05	457	457	453	453	-1.0	-0.22	4,500	2,371,632,640
[6563]	26/10/02	453	456	453	454	+1.0	+0.22	1,400	2,376,867,840
[6563]	26/10/01	455	458	453	453	-3.0	-0.66	5,200	2,371,632,640
[6563]	26/09/30	457	460	454	456	-7.0	-1.51	2,100	2,387,338,752
[6563]	26/09/29	457	463	453	463	+6.0	+1.31	900	2,423,986,432
[6563]	26/09/28	469	469	457	457	-9.0	-1.93	4,100	2,392,574,208
[6563]	26/09/25	455	466	455	466	+3.0	+0.65	1,500	2,439,692,800
[6563]	26/09/24	452	469	452	463	+10.0	+2.21	12,600	2,423,986,432
[6563]	26/09/18	458	463	452	453	-5.0	-1.09	12,900	2,371,632,640
[6563]	26/09/17	459	462	454	458	-1.0	-0.22	7,400	2,397,809,664
[6563]	26/09/16	466	470	450	459	-7.0	-1.50	15,500	2,403,044,864
[6563]	26/09/15	460	500	450	466	+4.0	+0.87	93,300	2,439,692,800
[6563]	26/09/14	468	477	457	462	-2.0	-0.43	7,400	2,418,750,976
[6563]	26/09/11	473	531	457	464	+3.0	+0.65	86,600	2,429,221,888
[6563]	26/09/10	456	463	456	461	+4.0	+0.88	1,200	2,413,515,776
[6563]	26/09/09	455	465	455	457	+3.0	+0.66	9,500	2,392,574,208
[6563]	26/09/08	458	458	450	454	0	+0.00	10,400	2,376,867,840
[6563]	26/09/07	453	455	448	454	+1.0	+0.22	18,900	2,376,867,840
[6563]	26/09/04	455	455	453	453	-2.0	-0.44	1,600	2,371,632,640
[6563]	26/09/03	455	455	447	455	+2.0	+0.44	7,300	2,382,103,296
[6563]	26/09/02	456	456	450	453	-3.0	-0.66	11,300	2,371,632,640
[6563]	26/09/01	462	462	440	456	-7.0	-1.51	64,000	2,387,338,752
[6563]	26/08/31	472	473	458	463	-9.0	-1.91	113,000	2,423,986,432
[6563]	26/08/28	468	474	466	472	+1.0	+0.21	10,400	2,471,105,024
[6563]	26/08/27	474	475	467	471	-4.0	-0.84	6,000	2,465,869,568
[6563]	26/08/26	474	482	472	475	+5.0	+1.06	9,300	2,486,811,136
[6563]	26/08/25	468	470	468	470	+2.0	+0.43	2,300	2,460,634,112
[6563]	26/08/24	466	474	466	468	-4.0	-0.85	9,200	2,450,163,456
[6563]	26/08/21	467	472	467	472	+4.0	+0.85	2,200	2,471,105,024
[6563]	26/08/20	474	474	467	468	-1.0	-0.21	5,000	2,450,163,456
[6563]	26/08/19	473	473	465	469	-5.0	-1.05	10,200	2,455,398,912
[6563]	26/08/18	487	488	473	474	-13.0	-2.67	19,400	2,481,575,936
[6563]	26/08/17	501	501	481	487	-50.0	-9.31	32,200	2,549,635,840
[6563]	26/08/14	504	537	504	537	+32.0	+6.34	20,000	2,811,405,568
[6563]	26/08/13	502	513	502	505	+4.0	+0.80	5,000	2,643,873,024
[6563]	26/08/12	497	505	491	501	+6.0	+1.21	4,400	2,622,931,456
[6563]	26/08/10	497	499	492	495	0	+0.00	1,800	2,591,518,976
[6563]	26/08/07	499	499	495	495	-4.0	-0.80	600	2,591,518,976
[6563]	26/08/06	499	500	499	499	-2.0	-0.40	1,800	2,612,460,544
[6563]	26/08/05	500	502	498	501	+4.0	+0.80	4,400	2,622,931,456
[6563]	26/08/04	492	497	487	497	0	+0.00	2,500	2,601,989,888
[6563]	26/08/03	498	499	490	497	-1.0	-0.20	6,000	2,601,989,888
[6563]	26/07/31	501	504	497	498	0	+0.00	1,800	2,607,225,344
[6563]	26/07/30	503	505	498	498	-5.0	-0.99	1,400	2,607,225,344
[6563]	26/07/29	502	503	494	503	0	+0.00	3,100	2,633,402,112
[6563]	26/07/28	508	510	498	503	-5.0	-0.98	5,600	2,633,402,112
[6563]	26/07/27	509	509	508	508	+8.0	+1.60	2,800	2,659,579,136
[6563]	26/07/24	499	500	499	500	+1.0	+0.20	2,700	2,617,696,000
[6563]	26/07/23	499	499	499	499	-3.0	-0.60	3,100	2,612,460,544
[6563]	26/07/22	498	503	498	502	+3.0	+0.60	1,600	2,628,166,656
[6563]	26/07/21	498	507	498	499	+6.0	+1.22	5,000	2,612,460,544
[6563]	26/07/17	499	499	493	493	-6	-1.20	1,900	-
[6563]	26/07/16	496	500	496	499	+3	+0.60	8,600	-
[6563]	26/07/15	498	498	493	496	-2	-0.40	7,100	-
[6563]	26/07/14	493	499	491	498	0	0.00	2,100	-
[6563]	26/07/13	494	498	487	498	+2	+0.40	6,400	-
[6563]	26/07/10	500	500	496	496	-2	-0.40	700	-
[6563]	26/07/09	500	500	498	498	-1	-0.20	700	-
[6563]	26/07/08	492	499	488	499	+5	+1.01	4,400	-
[6563]	26/07/07	500	501	494	494	-4	-0.80	5,300	-
[6563]	26/07/06	494	500	494	498	+4	+0.81	8,200	-
[6563]	26/07/03	484	494	483	494	+10	+2.07	9,300	-
[6563]	26/07/02	479	490	479	484	+5	+1.04	4,800	-
[6563]	26/07/01	482	482	478	479	+2	+0.42	5,100	-
[6563]	26/06/30	476	485	473	477	+1	+0.21	10,000	-
[6563]	26/06/29	480	489	474	476	-3	-0.63	5,800	-
[6563]	26/06/26	480	480	471	479	-1	-0.21	4,400	-
[6563]	26/06/25	468	480	468	480	+12	+2.56	7,000	-
[6563]	26/06/24	476	480	468	468	-6	-1.27	2,600	-
[6563]	26/06/23	466	475	456	474	+2	+0.42	8,200	-
[6563]	26/06/22	475	484	463	472	-11	-2.28	16,600	-
[6563]	26/06/19	480	483	479	483	+6	+1.26	2,800	-
[6563]	26/06/18	475	481	471	477	+2	+0.42	2,500	-
[6563]	26/06/17	473	493	470	475	+2	+0.42	11,700	-
[6563]	26/06/16	479	479	470	473	-6	-1.25	6,100	-
[6563]	26/06/15	481	481	473	479	-2	-0.42	4,100	-
[6563]	26/06/12	481	485	475	481	-5	-1.03	8,000	-
[6563]	26/06/11	482	486	475	486	-3	-0.61	8,700	-
[6563]	26/06/10	482	490	482	489	+7	+1.45	4,100	-
[6563]	26/06/09	498	498	480	482	-16	-3.21	11,400	-
[6563]	26/06/08	482	498	482	498	+16	+3.32	7,800	-
[6563]	26/06/05	485	490	482	482	+1	+0.21	4,200	-
[6563]	26/06/04	482	489	480	481	-8	-1.64	101,300	-
[6563]	26/06/03	493	498	483	489	-4	-0.81	5,200	-
[6563]	26/06/02	488	493	486	493	+5	+1.02	4,500	-
[6563]	26/06/01	522	522	453	488	-35	-6.69	41,500	-
[6563]	26/05/29	513	523	512	523	+8	+1.55	5,200	-
[6563]	26/05/28	518	518	514	515	-3	-0.58	2,200	-
[6563]	26/05/27	525	532	516	518	-7	-1.33	6,200	-
[6563]	26/05/26	543	543	520	525	-8	-1.50	13,400	-
[6563]	26/05/25	530	533	524	533	+3	+0.57	13,100	-
[6563]	26/05/22	545	547	527	530	-20.0	-3.64	12,800	-
[6563]	26/05/21	550	550	550	550	0	+0.00	800	-
[6563]	26/05/20	567	567	522	550	-16.0	-2.83	11,600	-
[6563]	26/05/19	556	566	556	566	+11.0	+1.98	1,100	-
[6563]	26/05/18	555	555	555	555	-6.0	-1.07	1,000	-
[6563]	26/05/15	555	562	555	561	0	+0.00	9,000	-
[6563]	26/05/14	584	590	561	561	-18.0	-3.11	18,600	-
[6563]	26/05/13	576	580	572	579	-6.0	-1.03	2,500	-
[6563]	26/05/12	580	585	577	585	+7.0	+1.21	2,200	-
[6563]	26/05/11	578	578	571	578	0	+0.00	1,400	-
[6563]	26/05/08	579	579	566	578	-1.0	-0.17	1,800	-
[6563]	26/05/07	576	579	569	579	+4.0	+0.70	2,600	-
[6563]	26/05/01	575	579	566	575	-4.0	-0.69	5,800	-
[6563]	26/04/30	583	584	578	579	-4.0	-0.69	1,500	-
[6563]	26/04/28	583	586	575	583	0	+0.00	10,300	-
[6563]	26/04/27	593	593	570	583	0	0.00	5,700	-
[6563]	26/04/24	588	588	575	583	+3	+0.52	3,000	-
[6563]	26/04/23	587	587	579	580	-7	-1.19	5,000	-
[6563]	26/04/22	586	587	585	587	+2	+0.34	2,900	-
[6563]	26/04/21	582	592	582	585	+3	+0.52	2,500	-
[6563]	26/04/20	582	583	580	582	0	0.00	2,600	-
[6563]	26/04/17	582	588	581	582	0	0.00	6,400	-
[6563]	26/04/16	580	585	578	582	-1	-0.17	3,400	-
[6563]	26/04/15	586	588	583	583	-2	-0.34	1,500	-
[6563]	26/04/14	583	590	583	585	+2	+0.34	600	-
[6563]	26/04/13	582	589	581	583	-1	-0.17	4,800	-
[6563]	26/04/10	595	595	584	584	-5	-0.85	1,200	-
[6563]	26/04/09	596	596	581	589	-8	-1.34	6,600	-
[6563]	26/04/08	587	597	583	597	+10	+1.70	7,500	-
[6563]	26/04/07	589	589	580	587	+7	+1.21	700	-
[6563]	26/04/06	582	582	579	580	+7	+1.22	1,200	-
[6563]	26/04/03	572	582	572	573	0	0.00	1,300	-
[6563]	26/04/02	597	597	572	573	-17	-2.88	1,200	-
[6563]	26/04/01	575	590	575	590	+15	+2.61	1,500	-
[6563]	26/03/31	560	580	560	575	-5	-0.86	2,800	-
[6563]	26/03/30	585	585	574	580	-9	-1.53	1,500	-
[6563]	26/03/27	590	592	584	589	-2	-0.34	2,800	-
[6563]	26/03/26	598	598	591	591	-1	-0.17	2,200	-
[6563]	26/03/25	595	595	590	592	-1	-0.17	1,200	-
[6563]	26/03/24	584	593	584	593	+20	+3.49	1,200	-
[6563]	26/03/23	580	582	572	573	-15	-2.55	6,300	-
[6563]	26/03/19	580	594	580	588	-2	-0.34	2,100	-
[6563]	26/03/18	596	596	586	590	+14	+2.43	3,800	-
[6563]	26/03/17	596	596	576	576	-22	-3.68	1,700	-
[6563]	26/03/16	577	598	565	598	+18	+3.10	12,400	-
[6563]	26/03/13	585	586	580	580	-5	-0.85	2,100	-
[6563]	26/03/12	580	593	580	585	+1	+0.17	3,300	-
[6563]	26/03/11	585	587	576	584	-1	-0.17	4,200	-
[6563]	26/03/10	586	586	573	585	+9	+1.56	2,600	-
[6563]	26/03/09	576	593	573	576	-17	-2.87	4,700	-
[6563]	26/03/06	571	593	571	593	+25	+4.40	2,400	-
[6563]	26/03/05	592	592	563	568	-4	-0.70	4,500	-
[6563]	26/03/04	588	597	566	572	-20	-3.38	12,600	-
[6563]	26/03/03	599	607	592	592	-8	-1.33	5,000	-
[6563]	26/03/02	609	609	598	600	-4	-0.66	2,100	-
[6563]	26/02/27	611	617	604	604	-1	-0.17	5,000	-
[6563]	26/02/26	614	614	598	605	-3	-0.49	3,700	-
[6563]	26/02/25	599	610	591	608	+17	+2.88	5,700	-
[6563]	26/02/24	608	608	587	591	-17	-2.80	7,200	-
[6563]	26/02/20	604	616	604	608	+1	+0.16	2,000	-
[6563]	26/02/19	616	618	607	607	-10	-1.62	4,500	-
[6563]	26/02/18	606	621	606	617	+11	+1.82	5,700	-
[6563]	26/02/17	592	612	592	606	+19	+3.24	7,500	-
[6563]	26/02/16	595	618	578	587	-14	-2.33	29,700	-
[6563]	26/02/13	642	648	598	601	-39	-6.09	31,700	-
[6563]	26/02/12	636	642	629	640	+4	+0.63	8,200	-
[6563]	26/02/10	627	636	627	636	+4	+0.63	5,200	-
[6563]	26/02/09	640	640	628	632	-8	-1.25	6,200	-
[6563]	26/02/06	640	640	636	640	-8	-1.23	7,100	-
[6563]	26/02/05	648	654	641	648	0	0.00	7,900	-
[6563]	26/02/04	657	658	648	648	-7	-1.07	4,000	-
[6563]	26/02/03	656	657	653	655	+5	+0.77	5,700	-
[6563]	26/02/02	647	656	646	650	+1	+0.15	5,500	-
[6563]	26/01/30	649	653	645	649	+1	+0.15	5,500	-
[6563]	26/01/29	648	658	648	648	+1	+0.15	6,600	-
[6563]	26/01/28	644	654	643	647	0	0.00	5,100	-
[6563]	26/01/27	648	655	643	647	-1	-0.15	3,800	-
[6563]	26/01/26	650	653	644	648	-2	-0.31	6,600	-
[6563]	26/01/23	654	654	650	650	0	0.00	9,500	-
[6563]	26/01/22	654	655	642	650	-3	-0.46	8,700	-
[6563]	26/01/21	640	653	636	653	+4	+0.62	8,100	-
[6563]	26/01/20	660	660	645	649	-11	-1.67	5,600	-
[6563]	26/01/19	640	660	638	660	+21	+3.29	16,500	-
[6563]	26/01/16	640	640	634	639	-1	-0.16	4,500	-
[6563]	26/01/15	634	650	634	640	+6	+0.95	9,000	-
[6563]	26/01/14	643	645	634	634	-5	-0.78	5,500	-
[6563]	26/01/13	636	645	636	639	+4	+0.63	9,400	-
[6563]	26/01/09	634	636	633	635	-4	-0.63	3,100	-
[6563]	26/01/08	648	649	639	639	-9	-1.39	5,400	-
[6563]	26/01/07	637	650	636	648	+12	+1.89	4,600	-
[6563]	26/01/06	629	645	628	636	+8	+1.27	8,800	-
[6563]	26/01/05	622	628	622	628	+6	+0.96	6,000	-
[6563]	25/12/30	630	630	622	622	-7	-1.11	7,700	-
[6563]	25/12/29	630	630	625	629	-1	-0.16	8,700	-
[6563]	25/12/26	630	634	622	630	0	0.00	8,900	-
[6563]	25/12/25	611	630	611	630	+19	+3.11	10,400	-
[6563]	25/12/24	638	638	610	611	-23	-3.63	19,400	-
[6563]	25/12/23	668	668	627	634	-34	-5.09	22,200	-
[6563]	25/12/22	616	674	616	668	+54	+8.79	85,700	-
[6563]	25/12/19	614	614	613	614	0	0.00	1,400	-
[6563]	25/12/18	602	614	602	614	+5	+0.82	9,100	-
[6563]	25/12/17	612	615	604	609	0	0.00	11,900	-
[6563]	25/12/16	602	614	600	609	+1	+0.16	8,700	-
[6563]	25/12/15	601	608	600	608	+4	+0.66	1,500	-
[6563]	25/12/12	606	606	598	604	-9	-1.47	5,800	-
[6563]	25/12/11	613	619	613	613	0	0.00	3,700	-
[6563]	25/12/10	613	616	613	613	-1	-0.16	3,600	-
[6563]	25/12/09	621	621	613	614	-9	-1.44	5,300	-
[6563]	25/12/08	620	626	614	623	-3	-0.48	4,900	-
[6563]	25/12/05	622	626	608	626	-3	-0.48	7,800	-
[6563]	25/12/04	621	629	620	629	+8	+1.29	6,100	-
[6563]	25/12/03	623	635	621	621	-2	-0.32	1,200	-
[6563]	25/12/02	626	632	621	623	-13	-2.04	2,500	-
[6563]	25/12/01	633	637	629	636	+2	+0.32	1,900	-
[6563]	25/11/28	633	637	628	634	+4	+0.63	1,000	-
[6563]	25/11/27	640	640	619	630	+20	+3.28	11,300	-
[6563]	25/11/26	622	623	610	610	-5	-0.81	7,900	-
[6563]	25/11/25	604	615	602	615	+14	+2.33	5,400	-
[6563]	25/11/21	600	601	600	601	-6	-0.99	800	-
[6563]	25/11/20	605	607	597	607	+7	+1.17	1,300	-
[6563]	25/11/19	613	617	600	600	-12	-1.96	7,300	-
[6563]	25/11/18	633	633	612	612	-21	-3.32	8,700	-
[6563]	25/11/17	657	657	622	633	-4	-0.63	17,700	-
[6563]	25/11/14	631	685	626	637	-4	-0.62	40,900	-
[6563]	25/11/13	634	646	632	641	+6	+0.94	12,800	-
[6563]	25/11/12	626	635	622	635	+9	+1.44	4,400	-
[6563]	25/11/11	619	628	619	626	+7	+1.13	3,100	-
[6563]	25/11/10	615	619	612	619	+9	+1.48	4,300	-
[6563]	25/11/07	595	610	595	610	+9	+1.50	3,200	-
[6563]	25/11/06	595	615	595	601	-4	-0.66	5,100	-
[6563]	25/11/05	600	621	591	605	+5	+0.83	7,200	-
[6563]	25/11/04	594	604	589	600	+6	+1.01	2,900	-
[6563]	25/10/31	593	604	592	594	0	0.00	9,200	-
[6563]	25/10/30	580	600	578	594	+14	+2.41	5,500	-
[6563]	25/10/29	584	586	580	580	-1	-0.17	10,000	-
[6563]	25/10/28	604	604	580	581	-13	-2.19	12,300	-
[6563]	25/10/27	597	609	582	594	+1	+0.17	25,500	-
[6563]	25/10/24	588	593	587	593	+4	+0.68	2,600	-
[6563]	25/10/23	586	589	583	589	+2	+0.34	3,300	-
[6563]	25/10/22	590	590	586	587	0	0.00	1,700	-
[6563]	25/10/21	590	592	587	587	-3	-0.51	2,700	-
[6563]	25/10/20	587	590	582	590	+3	+0.51	6,800	-
[6563]	25/10/17	584	600	584	587	+1	+0.17	15,200	-
[6563]	25/10/16	588	588	585	586	0	0.00	3,300	-
[6563]	25/10/15	578	588	578	586	+8	+1.38	3,300	-
[6563]	25/10/14	601	604	578	578	-26	-4.30	45,300	-
[6563]	25/10/10	605	607	603	604	-1	-0.17	7,500	-
[6563]	25/10/09	610	610	605	605	-4	-0.66	8,000	-
[6563]	25/10/08	615	615	608	609	-2	-0.33	21,500	-
[6563]	25/10/07	612	619	611	611	+1	+0.16	5,100	-
[6563]	25/10/06	614	620	610	610	-1	-0.16	7,300	-
[6563]	25/10/03	609	614	608	611	0	0.00	9,600	-
[6563]	25/10/02	616	616	609	611	0	0.00	7,100	-
[6563]	25/10/01	633	633	603	611	-19	-3.02	19,200	-
[6563]	25/09/30	633	635	628	630	0	0.00	4,200	-
[6563]	25/09/29	630	631	630	630	0	0.00	3,400	-
[6563]	25/09/26	632	632	627	630	0	0.00	6,900	-
[6563]	25/09/25	629	634	628	630	+1	+0.16	4,200	-
[6563]	25/09/24	628	637	627	629	-1	-0.16	14,800	-
[6563]	25/09/22	629	635	628	630	+2	+0.32	14,400	-
[6563]	25/09/19	631	631	627	628	+2	+0.32	7,400	-
[6563]	25/09/18	627	642	624	626	-2	-0.32	9,500	-
[6563]	25/09/17	620	631	620	628	+5	+0.80	15,200	-
[6563]	25/09/16	621	623	618	623	+3	+0.48	4,900	-
[6563]	25/09/12	620	623	620	620	0	0.00	3,600	-
[6563]	25/09/11	630	635	620	620	-8	-1.27	7,400	-
[6563]	25/09/10	624	629	624	628	+4	+0.64	4,700	-
[6563]	25/09/09	628	633	624	624	-8	-1.27	11,700	-
[6563]	25/09/08	633	639	632	632	-1	-0.16	11,600	-
[6563]	25/09/05	630	634	630	633	+2	+0.32	3,700	-