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
[6579]	26/10/29	312	328	310	328	+15.0	+4.79	12,100	1,247,384,064
[6579]	26/10/28	327	327	313	313	-18.0	-5.44	200	1,190,338,944
[6579]	26/10/27	330	331	323	331	+5.0	+1.53	5,200	1,258,792,960
[6579]	26/10/26	324	332	316	326	+2.0	+0.62	9,000	1,239,778,048
[6579]	26/10/23	326	326	302	324	+3.0	+0.93	14,200	1,232,172,032
[6579]	26/10/22	326	329	310	321	-7.0	-2.13	12,800	1,220,763,008
[6579]	26/10/21	319	329	319	328	+3.0	+0.92	1,900	1,247,384,064
[6579]	26/10/20	327	327	316	325	+1.0	+0.31	2,400	1,235,975,040
[6579]	26/10/19	311	326	311	324	+7.0	+2.21	4,000	1,232,172,032
[6579]	26/10/16	321	330	313	317	-3.0	-0.94	4,400	1,205,550,976
[6579]	26/10/15	321	322	320	320	-1.0	-0.31	2,700	1,216,960,000
[6579]	26/10/14	333	333	321	321	-14.0	-4.18	1,500	1,220,763,008
[6579]	26/10/13	331	335	329	335	-3.0	-0.89	800	1,274,004,992
[6579]	26/10/09	338	338	338	338	0	+0.00	1,000	1,285,414,016
[6579]	26/10/08	332	338	328	338	-2.0	-0.59	4,000	1,285,414,016
[6579]	26/10/07	340	340	340	340	+4.0	+1.19	500	1,293,020,032
[6579]	26/10/06	337	341	335	336	-2.0	-0.59	900	1,277,808,000
[6579]	26/10/05	333	342	333	338	+2.0	+0.60	2,300	1,285,414,016
[6579]	26/10/02	330	338	326	336	+6.0	+1.82	2,400	1,277,808,000
[6579]	26/10/01	335	335	330	330	-5.0	-1.49	3,200	1,254,989,952
[6579]	26/09/30	339	339	333	335	-1.0	-0.30	2,200	1,274,004,992
[6579]	26/09/29	336	339	334	336	-5.0	-1.47	700	1,277,808,000
[6579]	26/09/28	343	346	341	341	-2.0	-0.58	6,700	1,296,823,040
[6579]	26/09/25	347	347	343	343	0	+0.00	1,800	1,304,429,056
[6579]	26/09/24	343	351	341	343	-8.0	-2.28	7,300	1,304,429,056
[6579]	26/09/18	348	351	345	351	+2.0	+0.57	1,600	1,334,852,992
[6579]	26/09/17	347	351	347	349	-3.0	-0.85	2,600	1,327,246,976
[6579]	26/09/16	353	353	346	352	0	+0.00	3,800	1,338,656,000
[6579]	26/09/15	351	352	351	352	-1.0	-0.28	500	1,338,656,000
[6579]	26/09/14	349	353	345	353	+2.0	+0.57	900	1,342,459,008
[6579]	26/09/11	351	351	351	351	-3.0	-0.85	200	1,334,852,992
[6579]	26/09/10	350	354	350	354	-1.0	-0.28	600	1,346,262,016
[6579]	26/09/09	348	355	346	355	+2.0	+0.57	2,900	1,350,065,024
[6579]	26/09/08	353	354	347	353	0	+0.00	1,100	1,342,459,008
[6579]	26/09/07	345	353	345	353	0	+0.00	200	1,342,459,008
[6579]	26/09/04	347	353	347	353	+6.0	+1.73	300	1,342,459,008
[6579]	26/09/03	350	357	345	347	-2.0	-0.57	1,100	1,319,640,960
[6579]	26/09/02	354	354	349	349	-6.0	-1.69	500	1,327,246,976
[6579]	26/09/01	350	355	348	355	+3.0	+0.85	2,100	1,350,065,024
[6579]	26/08/31	350	358	350	352	-6.0	-1.68	3,400	1,338,656,000
[6579]	26/08/28	350	359	342	358	+16.0	+4.68	8,700	1,361,474,048
[6579]	26/08/27	341	345	341	342	+1.0	+0.29	1,200	1,300,626,048
[6579]	26/08/26	347	351	338	341	-6.0	-1.73	5,200	1,296,823,040
[6579]	26/08/25	358	358	344	347	-8.0	-2.25	4,900	1,319,640,960
[6579]	26/08/24	357	357	352	355	-1.0	-0.28	3,000	1,350,065,024
[6579]	26/08/21	351	356	344	356	+6.0	+1.71	1,200	1,353,868,032
[6579]	26/08/20	342	350	342	350	+4.0	+1.16	500	1,331,049,984
[6579]	26/08/19	346	346	346	346	-3.0	-0.86	100	1,315,837,952
[6579]	26/08/18	347	349	339	349	-1.0	-0.29	4,700	1,327,246,976
[6579]	26/08/17	354	354	347	350	-8.0	-2.23	1,000	1,331,049,984
[6579]	26/08/14	337	358	337	358	+2.0	+0.56	14,500	1,361,474,048
[6579]	26/08/13	360	369	353	356	-8.0	-2.20	9,800	1,353,868,032
[6579]	26/08/12	355	370	355	364	+1.0	+0.28	4,400	1,384,291,968
[6579]	26/08/10	357	363	350	363	+4.0	+1.11	800	1,380,488,960
[6579]	26/08/07	364	364	359	359	0	+0.00	500	1,365,277,056
[6579]	26/08/06	359	359	359	359	-4.0	-1.10	400	1,365,277,056
[6579]	26/08/05	360	364	357	363	-1.0	-0.27	1,600	1,380,488,960
[6579]	26/08/04	350	364	345	364	+19.0	+5.51	8,500	1,384,291,968
[6579]	26/08/03	341	345	341	345	0	+0.00	1,400	1,312,034,944
[6579]	26/07/31	344	345	343	345	-7.0	-1.99	6,200	1,312,034,944
[6579]	26/07/30	352	352	344	352	0	+0.00	600	1,338,656,000
[6579]	26/07/29	344	352	344	352	+6.0	+1.73	2,000	1,338,656,000
[6579]	26/07/28	353	354	346	346	-8.0	-2.26	8,300	1,315,837,952
[6579]	26/07/27	342	354	342	354	+9.0	+2.61	2,700	1,346,262,016
[6579]	26/07/24	345	350	345	345	+1.0	+0.29	3,800	1,312,034,944
[6579]	26/07/23	341	349	340	344	+3.0	+0.88	9,300	1,308,231,936
[6579]	26/07/22	351	351	336	341	-10.0	-2.85	11,400	1,296,823,040
[6579]	26/07/21	350	370	350	351	+2.0	+0.57	11,000	1,334,852,992
[6579]	26/07/17	348	358	348	349	-5	-1.41	8,400	-
[6579]	26/07/16	343	354	343	354	+3	+0.85	11,600	-
[6579]	26/07/15	338	351	336	351	+6	+1.74	8,900	-
[6579]	26/07/14	333	345	333	345	+12	+3.60	4,000	-
[6579]	26/07/13	338	342	331	333	-5	-1.48	8,500	-
[6579]	26/07/10	337	350	337	338	-4	-1.17	1,000	-
[6579]	26/07/09	338	342	334	342	+5	+1.48	2,500	-
[6579]	26/07/08	343	343	337	337	-14	-3.99	3,300	-
[6579]	26/07/07	349	356	336	351	+10	+2.93	9,500	-
[6579]	26/07/06	355	355	340	341	-11	-3.13	6,900	-
[6579]	26/07/03	349	360	349	352	-1	-0.28	4,500	-
[6579]	26/07/02	336	353	331	353	+5	+1.44	10,500	-
[6579]	26/07/01	351	353	348	348	+5	+1.46	800	-
[6579]	26/06/30	344	349	343	343	-7	-2.00	4,500	-
[6579]	26/06/29	356	356	343	350	-1	-0.28	5,900	-
[6579]	26/06/26	339	353	339	351	+11	+3.24	11,800	-
[6579]	26/06/25	339	345	332	340	+5	+1.49	4,300	-
[6579]	26/06/24	331	339	331	335	+3	+0.90	1,400	-
[6579]	26/06/23	327	339	327	332	+4	+1.22	10,600	-
[6579]	26/06/22	339	344	319	328	-11	-3.24	16,300	-
[6579]	26/06/19	346	347	339	339	-11	-3.14	2,300	-
[6579]	26/06/18	335	354	333	350	+7	+2.04	20,600	-
[6579]	26/06/17	330	346	330	343	+7	+2.08	7,700	-
[6579]	26/06/16	340	347	323	336	-5	-1.47	27,200	-
[6579]	26/06/15	350	357	337	341	-9	-2.57	6,900	-
[6579]	26/06/12	367	374	341	350	-17	-4.63	65,500	-
[6579]	26/06/11	355	369	354	367	+12	+3.38	17,000	-
[6579]	26/06/10	368	370	347	355	-12	-3.27	16,000	-
[6579]	26/06/09	347	371	337	367	+17	+4.86	30,300	-
[6579]	26/06/08	351	370	343	350	-3	-0.85	20,700	-
[6579]	26/06/05	344	358	332	353	+6	+1.73	13,900	-
[6579]	26/06/04	344	354	333	347	+2	+0.58	21,300	-
[6579]	26/06/03	356	381	331	345	-18	-4.96	74,500	-
[6579]	26/06/02	381	381	360	363	-2	-0.55	29,900	-
[6579]	26/06/01	366	366	357	365	-3	-0.82	9,300	-
[6579]	26/05/29	347	383	347	368	+21	+6.05	142,800	-
[6579]	26/05/28	349	355	346	347	-4	-1.14	23,000	-
[6579]	26/05/27	365	365	341	351	-2	-0.57	70,800	-
[6579]	26/05/26	354	369	337	353	-1	-0.28	99,900	-
[6579]	26/05/25	365	365	345	354	-16	-4.32	71,200	-
[6579]	26/05/22	351	380	336	370	+3.0	+0.82	188,200	-
[6579]	26/05/21	353	367	318	367	+15.0	+4.26	294,500	-
[6579]	26/05/20	367	388	351	352	-79.0	-18.33	754,500	-
[6579]	26/05/19	367	431	356	431	+80.0	+22.79	2,034,500	-
[6579]	26/05/18	303	351	300	351	+80.0	+29.52	763,900	-
[6579]	26/05/15	297	300	271	271	-26.0	-8.75	12,900	-
[6579]	26/05/14	298	298	289	297	+3.0	+1.02	5,600	-
[6579]	26/05/13	307	307	294	294	-11.0	-3.61	5,800	-
[6579]	26/05/12	306	306	300	305	-1.0	-0.33	3,600	-
[6579]	26/05/11	302	306	302	306	-1.0	-0.33	1,800	-
[6579]	26/05/08	304	307	298	307	+3.0	+0.99	2,900	-
[6579]	26/05/07	296	312	296	304	+5.0	+1.67	12,200	-
[6579]	26/05/01	308	308	291	299	-17.0	-5.38	15,300	-
[6579]	26/04/30	310	318	310	316	+3.0	+0.96	1,700	-
[6579]	26/04/28	311	314	309	313	0	+0.00	900	-
[6579]	26/04/27	314	314	309	313	-4	-1.26	2,300	-
[6579]	26/04/24	320	325	304	317	-8	-2.46	10,700	-
[6579]	26/04/23	320	328	312	325	+6	+1.88	4,300	-
[6579]	26/04/22	320	334	316	319	-6	-1.85	7,000	-
[6579]	26/04/21	319	329	317	325	+13	+4.17	11,900	-
[6579]	26/04/20	304	320	304	312	+6	+1.96	8,600	-
[6579]	26/04/17	310	310	306	306	-4	-1.29	1,800	-
[6579]	26/04/16	314	325	310	310	-6	-1.90	9,500	-
[6579]	26/04/15	311	320	311	316	+2	+0.64	1,800	-
[6579]	26/04/14	313	314	305	314	+1	+0.32	3,000	-
[6579]	26/04/13	316	321	313	313	-1	-0.32	3,200	-
[6579]	26/04/10	315	315	313	314	0	0.00	1,000	-
[6579]	26/04/09	314	314	311	314	-3	-0.95	500	-
[6579]	26/04/08	305	329	303	317	+12	+3.93	9,800	-
[6579]	26/04/07	304	309	304	305	+1	+0.33	32,700	-
[6579]	26/04/06	303	308	303	304	-5	-1.62	800	-
[6579]	26/04/03	309	309	309	309	-2	-0.64	200	-
[6579]	26/04/02	313	319	311	311	-8	-2.51	300	-
[6579]	26/04/01	313	319	305	319	+13	+4.25	4,400	-
[6579]	26/03/31	294	310	294	306	+4	+1.32	1,000	-
[6579]	26/03/30	302	302	301	302	-1	-0.33	600	-
[6579]	26/03/27	304	304	300	303	+4	+1.34	800	-
[6579]	26/03/26	305	305	299	299	-6	-1.97	8,200	-
[6579]	26/03/25	310	310	303	305	0	0.00	2,500	-
[6579]	26/03/24	298	305	298	305	+9	+3.04	300	-
[6579]	26/03/23	306	306	294	296	-14	-4.52	6,300	-
[6579]	26/03/19	310	310	304	310	+1	+0.32	4,100	-
[6579]	26/03/18	309	310	309	309	0	0.00	1,400	-
[6579]	26/03/17	310	319	308	309	+3	+0.98	6,800	-
[6579]	26/03/16	311	311	305	306	-5	-1.61	1,000	-
[6579]	26/03/13	306	317	303	311	0	0.00	3,800	-
[6579]	26/03/12	310	320	310	311	+1	+0.32	4,100	-
[6579]	26/03/11	311	320	310	310	+6	+1.97	7,700	-
[6579]	26/03/10	311	313	303	304	-8	-2.56	5,000	-
[6579]	26/03/09	305	312	305	312	0	0.00	2,100	-
[6579]	26/03/06	315	320	311	312	-3	-0.95	1,200	-
[6579]	26/03/05	300	315	300	315	+15	+5.00	4,600	-
[6579]	26/03/04	310	315	298	300	-4	-1.32	9,000	-
[6579]	26/03/03	307	317	304	304	-3	-0.98	6,000	-
[6579]	26/03/02	311	316	307	307	-7	-2.23	4,000	-
[6579]	26/02/27	311	314	311	314	+1	+0.32	2,100	-
[6579]	26/02/26	315	317	309	313	-5	-1.57	3,800	-
[6579]	26/02/25	308	318	308	318	+8	+2.58	2,200	-
[6579]	26/02/24	316	321	310	310	-13	-4.02	6,100	-
[6579]	26/02/20	319	325	308	323	+2	+0.62	7,200	-
[6579]	26/02/19	303	321	303	321	+16	+5.25	14,600	-
[6579]	26/02/18	302	305	301	305	+3	+0.99	13,300	-
[6579]	26/02/17	315	317	289	302	-14	-4.43	54,700	-
[6579]	26/02/16	321	321	311	316	-9	-2.77	8,400	-
[6579]	26/02/13	329	345	325	325	-4	-1.22	6,800	-
[6579]	26/02/12	329	340	329	329	-1	-0.30	4,000	-
[6579]	26/02/10	322	335	319	330	+5	+1.54	10,100	-
[6579]	26/02/09	323	325	316	325	+4	+1.25	1,500	-
[6579]	26/02/06	325	332	311	321	-2	-0.62	24,700	-
[6579]	26/02/05	323	334	320	323	-2	-0.62	5,500	-
[6579]	26/02/04	335	335	315	325	-16	-4.69	9,400	-
[6579]	26/02/03	328	360	328	341	+13	+3.96	27,600	-
[6579]	26/02/02	310	342	310	328	+18	+5.81	25,600	-
[6579]	26/01/30	310	315	310	310	0	0.00	2,100	-
[6579]	26/01/29	313	317	309	310	-9	-2.82	6,400	-
[6579]	26/01/28	318	319	312	319	+1	+0.31	2,800	-
[6579]	26/01/27	317	319	314	318	+1	+0.32	4,000	-
[6579]	26/01/26	319	319	316	317	0	0.00	3,100	-
[6579]	26/01/23	319	319	314	317	0	0.00	1,800	-
[6579]	26/01/22	313	318	313	317	+3	+0.96	4,600	-
[6579]	26/01/21	315	317	313	314	-5	-1.57	2,500	-
[6579]	26/01/20	319	320	315	319	-1	-0.31	5,100	-
[6579]	26/01/19	318	320	313	320	+6	+1.91	6,100	-
[6579]	26/01/16	317	323	314	314	0	0.00	8,900	-
[6579]	26/01/15	313	317	311	314	0	0.00	4,200	-
[6579]	26/01/14	320	321	308	314	-9	-2.79	17,600	-
[6579]	26/01/13	322	330	318	323	+5	+1.57	8,400	-
[6579]	26/01/09	316	319	316	318	-2	-0.63	2,300	-
[6579]	26/01/08	324	324	319	320	-7	-2.14	1,700	-
[6579]	26/01/07	327	328	318	327	+4	+1.24	4,700	-
[6579]	26/01/06	317	326	317	323	+5	+1.57	8,700	-
[6579]	26/01/05	322	323	318	318	-4	-1.24	5,300	-
[6579]	25/12/30	308	324	306	322	+14	+4.55	22,100	-
[6579]	25/12/29	309	309	296	308	-1	-0.32	43,500	-
[6579]	25/12/26	299	338	299	309	+11	+3.69	133,700	-
[6579]	25/12/25	299	301	295	298	-1	-0.33	43,300	-
[6579]	25/12/24	301	303	299	299	-7	-2.29	18,700	-
[6579]	25/12/23	305	306	300	306	+1	+0.33	21,800	-
[6579]	25/12/22	311	311	305	305	-8	-2.56	13,200	-
[6579]	25/12/19	314	314	308	313	+6	+1.95	5,600	-
[6579]	25/12/18	306	310	305	307	+1	+0.33	8,400	-
[6579]	25/12/17	307	313	306	306	0	0.00	6,300	-
[6579]	25/12/16	312	313	304	306	-8	-2.55	41,000	-
[6579]	25/12/15	311	319	311	314	+1	+0.32	53,500	-
[6579]	25/12/12	319	320	312	313	-4	-1.26	5,100	-
[6579]	25/12/11	315	322	315	317	+2	+0.63	3,900	-
[6579]	25/12/10	322	322	313	315	-8	-2.48	9,500	-
[6579]	25/12/09	326	333	323	323	-3	-0.92	2,700	-
[6579]	25/12/08	328	332	326	326	-2	-0.61	2,400	-
[6579]	25/12/05	330	330	328	328	-2	-0.61	2,500	-
[6579]	25/12/04	335	335	330	330	-8	-2.37	3,300	-
[6579]	25/12/03	337	344	336	338	-1	-0.29	1,000	-
[6579]	25/12/02	342	344	339	339	-5	-1.45	2,900	-
[6579]	25/12/01	337	344	336	344	+7	+2.08	7,100	-
[6579]	25/11/28	336	337	336	337	0	0.00	300	-
[6579]	25/11/27	339	340	337	337	0	0.00	1,200	-
[6579]	25/11/26	339	342	337	337	-1	-0.30	3,300	-
[6579]	25/11/25	344	344	335	338	+2	+0.60	6,100	-
[6579]	25/11/21	337	337	333	336	-1	-0.30	13,400	-
[6579]	25/11/20	334	346	333	337	+5	+1.51	4,300	-
[6579]	25/11/19	328	338	328	332	+3	+0.91	2,700	-
[6579]	25/11/18	330	337	329	329	0	0.00	7,300	-
[6579]	25/11/17	346	346	329	329	-21	-6.00	14,700	-
[6579]	25/11/14	352	356	340	350	-18	-4.89	16,800	-
[6579]	25/11/13	346	368	344	368	+23	+6.67	13,500	-
[6579]	25/11/12	343	351	343	345	-2	-0.58	3,400	-
[6579]	25/11/11	345	349	344	347	0	0.00	3,400	-
[6579]	25/11/10	355	355	345	347	-3	-0.86	7,100	-
[6579]	25/11/07	347	353	347	350	0	0.00	2,300	-
[6579]	25/11/06	353	353	349	350	-3	-0.85	1,800	-
[6579]	25/11/05	353	355	351	353	-2	-0.56	900	-
[6579]	25/11/04	358	358	350	355	+2	+0.57	3,800	-
[6579]	25/10/31	353	368	353	353	0	0.00	2,200	-
[6579]	25/10/30	369	369	353	353	-16	-4.34	4,400	-
[6579]	25/10/29	351	370	347	369	+18	+5.13	13,700	-
[6579]	25/10/28	353	365	349	351	-4	-1.13	6,800	-
[6579]	25/10/27	360	360	354	355	-5	-1.39	3,700	-
[6579]	25/10/24	364	364	356	360	-2	-0.55	2,800	-
[6579]	25/10/23	355	363	353	362	+4	+1.12	3,100	-
[6579]	25/10/22	353	360	351	358	-2	-0.56	7,300	-
[6579]	25/10/21	345	360	345	360	+15	+4.35	8,200	-
[6579]	25/10/20	355	370	342	345	-7	-1.99	24,100	-
[6579]	25/10/17	363	363	352	352	-13	-3.56	600	-
[6579]	25/10/16	354	369	352	365	+6	+1.67	4,300	-
[6579]	25/10/15	352	362	351	359	+5	+1.41	22,800	-
[6579]	25/10/14	354	354	354	354	0	0.00	1,000	-
[6579]	25/10/10	355	364	353	354	-9	-2.48	10,700	-
[6579]	25/10/09	362	365	355	363	0	0.00	3,800	-
[6579]	25/10/08	366	366	361	363	-1	-0.27	1,400	-
[6579]	25/10/07	368	370	360	364	+2	+0.55	7,000	-
[6579]	25/10/06	377	377	361	362	-15	-3.98	5,800	-
[6579]	25/10/03	368	377	365	377	+9	+2.45	1,000	-
[6579]	25/10/02	375	375	368	368	-8	-2.13	400	-
[6579]	25/10/01	377	386	375	376	+1	+0.27	2,600	-
[6579]	25/09/30	375	375	372	375	-8	-2.09	2,200	-
[6579]	25/09/29	388	388	382	383	-1	-0.26	1,700	-
[6579]	25/09/26	388	389	380	384	+2	+0.52	1,900	-
[6579]	25/09/25	390	392	379	382	+8	+2.14	3,300	-
[6579]	25/09/24	392	395	371	374	-18	-4.59	6,900	-
[6579]	25/09/22	385	393	385	392	+7	+1.82	2,500	-
[6579]	25/09/19	390	390	382	385	-5	-1.28	5,800	-
[6579]	25/09/18	393	393	388	390	-4	-1.02	1,600	-
[6579]	25/09/17	394	394	394	394	-3	-0.76	1,100	-
[6579]	25/09/16	400	400	396	397	-2	-0.50	1,100	-
[6579]	25/09/12	392	400	390	399	-1	-0.25	11,100	-
[6579]	25/09/11	398	401	393	400	+1	+0.25	1,600	-
[6579]	25/09/10	398	399	392	399	-3	-0.75	1,100	-
[6579]	25/09/09	400	402	399	402	+2	+0.50	1,500	-
[6579]	25/09/08	390	400	390	400	+6	+1.52	3,600	-
[6579]	25/09/05	398	400	390	394	+4	+1.03	4,200	-