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
[6040]	26/10/29	487	488	483	486	-1.0	-0.21	7,200	22,386,290,688
[6040]	26/10/28	483	489	483	487	+4.0	+0.83	19,700	22,432,354,304
[6040]	26/10/27	488	489	480	483	-2.0	-0.41	21,800	22,248,103,936
[6040]	26/10/26	488	488	484	485	-3.0	-0.61	8,500	22,340,229,120
[6040]	26/10/23	493	495	484	488	-5.0	-1.01	36,400	22,478,415,872
[6040]	26/10/22	490	495	490	493	+3.0	+0.61	14,300	22,708,727,808
[6040]	26/10/21	489	494	481	490	+3.0	+0.62	49,200	22,570,541,056
[6040]	26/10/20	480	488	480	487	+5.0	+1.04	31,000	22,432,354,304
[6040]	26/10/19	486	486	481	482	-6.0	-1.23	14,300	22,202,042,368
[6040]	26/10/16	493	493	483	488	-3.0	-0.61	23,700	22,478,415,872
[6040]	26/10/15	493	493	483	491	+3.0	+0.61	38,000	22,616,602,624
[6040]	26/10/14	474	491	473	488	+20.0	+4.27	96,900	22,478,415,872
[6040]	26/10/13	462	469	462	468	+6.0	+1.30	7,300	21,557,170,176
[6040]	26/10/09	462	468	460	462	-3.0	-0.65	15,100	21,280,794,624
[6040]	26/10/08	470	470	464	465	-2.0	-0.43	10,600	21,418,983,424
[6040]	26/10/07	464	473	464	467	+7.0	+1.52	58,000	21,511,106,560
[6040]	26/10/06	455	461	454	460	+11.0	+2.45	33,200	21,188,671,488
[6040]	26/10/05	447	454	447	449	+3.0	+0.67	15,900	20,681,986,048
[6040]	26/10/02	456	458	446	446	-12.0	-2.62	54,200	20,543,799,296
[6040]	26/10/01	455	461	453	458	0	+0.00	32,600	21,096,546,304
[6040]	26/09/30	452	461	451	458	+5.0	+1.10	44,200	21,096,546,304
[6040]	26/09/29	459	460	453	453	-4.0	-0.88	17,100	20,866,234,368
[6040]	26/09/28	462	462	455	457	-1.0	-0.22	39,800	21,050,484,736
[6040]	26/09/25	464	464	455	458	-1.0	-0.22	15,500	21,096,546,304
[6040]	26/09/24	467	468	458	459	-6.0	-1.29	34,200	21,142,607,872
[6040]	26/09/18	461	467	461	465	+4.0	+0.87	14,500	21,418,983,424
[6040]	26/09/17	469	469	461	461	-3.0	-0.65	7,200	21,234,733,056
[6040]	26/09/16	463	465	456	464	+1.0	+0.22	30,300	21,372,919,808
[6040]	26/09/15	457	467	457	463	-2.0	-0.43	17,200	21,326,858,240
[6040]	26/09/14	462	474	456	465	+10.0	+2.20	47,100	21,418,983,424
[6040]	26/09/11	465	465	451	455	-6.0	-1.30	44,100	20,948,393,984
[6040]	26/09/10	464	464	460	461	-3.0	-0.65	13,000	21,224,636,416
[6040]	26/09/09	462	466	462	464	+2.0	+0.43	5,300	21,362,757,632
[6040]	26/09/08	465	465	460	462	-3.0	-0.65	13,100	21,270,677,504
[6040]	26/09/07	466	468	460	465	+4.0	+0.87	24,300	21,408,798,720
[6040]	26/09/04	468	471	460	461	-8.0	-1.71	31,700	21,224,636,416
[6040]	26/09/03	472	472	464	469	-1.0	-0.21	24,100	21,592,961,024
[6040]	26/09/02	473	473	464	470	+2.0	+0.43	21,800	21,639,002,112
[6040]	26/09/01	470	471	467	468	0	+0.00	15,300	21,546,919,936
[6040]	26/08/31	460	471	460	468	+8.0	+1.74	20,500	21,546,919,936
[6040]	26/08/28	460	468	460	460	-5.0	-1.08	31,300	21,178,597,376
[6040]	26/08/27	473	473	463	465	-8.0	-1.69	26,000	21,408,798,720
[6040]	26/08/26	469	474	467	473	+5.0	+1.07	40,100	21,777,123,328
[6040]	26/08/25	469	469	465	468	0	+0.00	14,500	21,546,919,936
[6040]	26/08/24	468	468	464	468	+5.0	+1.08	23,800	21,546,919,936
[6040]	26/08/21	465	465	460	463	+3.0	+0.65	15,700	21,316,718,592
[6040]	26/08/20	458	467	457	460	+2.0	+0.44	25,500	21,178,597,376
[6040]	26/08/19	455	461	452	458	+3.0	+0.66	28,200	21,086,515,200
[6040]	26/08/18	467	467	455	455	-13.0	-2.78	63,900	20,948,393,984
[6040]	26/08/17	472	474	468	468	-1.0	-0.21	26,500	21,546,919,936
[6040]	26/08/14	464	471	463	469	+6.0	+1.30	42,300	21,592,961,024
[6040]	26/08/13	459	464	453	463	+11.0	+2.43	39,500	21,316,718,592
[6040]	26/08/12	445	456	445	452	+5.0	+1.12	33,100	20,810,272,768
[6040]	26/08/10	450	450	444	447	-2.0	-0.45	24,100	20,580,071,424
[6040]	26/08/07	447	453	442	449	+9.0	+2.05	58,800	20,672,151,552
[6040]	26/08/06	441	445	440	440	0	+0.00	49,200	20,257,787,904
[6040]	26/08/05	451	454	440	440	-10.0	-2.22	57,000	20,257,787,904
[6040]	26/08/04	455	459	450	450	-3.0	-0.66	43,000	20,718,192,640
[6040]	26/08/03	475	475	451	453	-22.0	-4.63	93,300	20,856,313,856
[6040]	26/07/31	478	484	475	475	-5.0	-1.04	44,600	21,869,203,456
[6040]	26/07/30	503	503	480	480	-46.0	-8.75	128,600	22,099,404,800
[6040]	26/07/29	524	526	522	526	+3.0	+0.57	205,000	24,217,264,128
[6040]	26/07/28	524	525	522	523	+2.0	+0.38	86,000	24,079,142,912
[6040]	26/07/27	518	521	517	521	+4.0	+0.77	75,000	23,987,062,784
[6040]	26/07/24	516	518	515	517	+2.0	+0.39	45,800	23,802,900,480
[6040]	26/07/23	511	516	511	515	+4.0	+0.78	56,300	23,710,820,352
[6040]	26/07/22	507	511	507	511	+2.0	+0.39	24,000	23,526,658,048
[6040]	26/07/21	512	514	507	509	+5.0	+0.99	35,400	23,434,577,920
[6040]	26/07/17	507	510	503	504	-3	-0.59	57,900	-
[6040]	26/07/16	505	508	504	507	+4	+0.80	40,500	-
[6040]	26/07/15	500	505	500	503	+1	+0.20	28,700	-
[6040]	26/07/14	503	505	496	502	+4	+0.80	42,500	-
[6040]	26/07/13	504	504	494	498	-6	-1.19	80,300	-
[6040]	26/07/10	508	511	500	504	-2	-0.40	91,600	-
[6040]	26/07/09	511	512	506	506	-5	-0.98	45,300	-
[6040]	26/07/08	515	515	509	511	-2	-0.39	43,900	-
[6040]	26/07/07	517	517	510	513	+2	+0.39	67,100	-
[6040]	26/07/06	513	516	509	511	+4	+0.79	58,700	-
[6040]	26/07/03	507	511	503	507	+4	+0.80	71,600	-
[6040]	26/07/02	493	505	493	503	+11	+2.24	78,000	-
[6040]	26/07/01	495	497	491	492	-1	-0.20	25,600	-
[6040]	26/06/30	497	498	490	493	0	0.00	37,400	-
[6040]	26/06/29	485	495	485	493	+8	+1.65	63,700	-
[6040]	26/06/26	480	488	478	485	+6	+1.25	43,500	-
[6040]	26/06/25	477	483	476	479	+4	+0.84	33,500	-
[6040]	26/06/24	477	483	471	475	-4	-0.84	84,100	-
[6040]	26/06/23	477	484	477	479	+5	+1.05	32,400	-
[6040]	26/06/22	489	489	472	474	-14	-2.87	143,900	-
[6040]	26/06/19	482	488	481	488	+12	+2.52	45,300	-
[6040]	26/06/18	483	483	475	476	-2	-0.42	66,900	-
[6040]	26/06/17	489	495	478	478	-9	-1.85	73,100	-
[6040]	26/06/16	490	493	485	487	-2	-0.41	73,700	-
[6040]	26/06/15	489	490	481	489	+7	+1.45	30,800	-
[6040]	26/06/12	477	484	475	482	+4	+0.84	25,800	-
[6040]	26/06/11	481	483	474	478	-7	-1.44	42,800	-
[6040]	26/06/10	479	491	477	485	+4	+0.83	46,500	-
[6040]	26/06/09	475	484	471	481	+11	+2.34	45,700	-
[6040]	26/06/08	460	471	456	470	+5	+1.08	66,600	-
[6040]	26/06/05	465	471	463	465	+4	+0.87	61,200	-
[6040]	26/06/04	464	466	459	461	-3	-0.65	33,600	-
[6040]	26/06/03	465	466	456	464	-4	-0.85	56,900	-
[6040]	26/06/02	468	475	464	468	0	0.00	60,000	-
[6040]	26/06/01	475	478	468	468	-3	-0.64	88,400	-
[6040]	26/05/29	463	474	463	471	+5	+1.07	59,200	-
[6040]	26/05/28	469	469	457	466	+1	+0.22	52,500	-
[6040]	26/05/27	452	469	452	465	+9	+1.97	80,600	-
[6040]	26/05/26	450	456	449	456	+7	+1.56	38,800	-
[6040]	26/05/25	447	449	442	449	+6	+1.35	24,100	-
[6040]	26/05/22	445	446	437	443	+2.0	+0.45	39,400	-
[6040]	26/05/21	439	442	437	441	+5.0	+1.15	44,200	-
[6040]	26/05/20	453	453	435	436	-9.0	-2.02	84,900	-
[6040]	26/05/19	446	454	445	445	-2.0	-0.45	51,200	-
[6040]	26/05/18	455	457	441	447	-4.0	-0.89	66,300	-
[6040]	26/05/15	446	456	443	451	+8.0	+1.81	69,100	-
[6040]	26/05/14	447	447	438	443	+3.0	+0.68	33,100	-
[6040]	26/05/13	440	444	436	440	0	+0.00	48,400	-
[6040]	26/05/12	443	443	437	440	+1.0	+0.23	37,200	-
[6040]	26/05/11	441	443	435	439	+6.0	+1.39	52,700	-
[6040]	26/05/08	433	436	432	433	0	+0.00	26,700	-
[6040]	26/05/07	455	455	432	433	+1.0	+0.23	49,100	-
[6040]	26/05/01	438	438	428	432	0	+0.00	132,100	-
[6040]	26/04/30	438	438	431	432	-5.0	-1.14	61,900	-
[6040]	26/04/28	433	438	433	437	+5.0	+1.16	38,100	-
[6040]	26/04/27	436	437	431	432	-1	-0.23	52,800	-
[6040]	26/04/24	451	451	433	433	-7	-1.59	86,400	-
[6040]	26/04/23	445	447	439	440	-6	-1.35	83,000	-
[6040]	26/04/22	450	450	444	446	-2	-0.45	59,300	-
[6040]	26/04/21	458	458	446	448	-7	-1.54	67,400	-
[6040]	26/04/20	466	466	452	455	-4	-0.87	65,400	-
[6040]	26/04/17	466	466	459	459	-6	-1.29	41,100	-
[6040]	26/04/16	472	473	463	465	-7	-1.48	51,800	-
[6040]	26/04/15	470	472	462	472	+2	+0.43	50,200	-
[6040]	26/04/14	468	470	462	470	+10	+2.17	31,100	-
[6040]	26/04/13	460	467	457	460	-3	-0.65	25,800	-
[6040]	26/04/10	474	474	463	463	-11	-2.32	59,700	-
[6040]	26/04/09	485	485	473	474	-5	-1.04	40,800	-
[6040]	26/04/08	474	479	468	479	+11	+2.35	64,200	-
[6040]	26/04/07	458	470	458	468	+7	+1.52	27,000	-
[6040]	26/04/06	463	465	457	461	+3	+0.66	22,800	-
[6040]	26/04/03	461	466	457	458	0	0.00	35,100	-
[6040]	26/04/02	465	467	456	458	-2	-0.43	45,800	-
[6040]	26/04/01	455	465	452	460	+13	+2.91	41,400	-
[6040]	26/03/31	452	455	446	447	-4	-0.89	46,300	-
[6040]	26/03/30	460	461	450	451	-16	-3.43	88,600	-
[6040]	26/03/27	455	468	455	467	+8	+1.74	34,800	-
[6040]	26/03/26	458	460	455	459	+1	+0.22	21,900	-
[6040]	26/03/25	458	464	457	458	+6	+1.33	42,400	-
[6040]	26/03/24	446	459	444	452	+11	+2.49	244,600	-
[6040]	26/03/23	436	445	435	441	-7	-1.56	141,900	-
[6040]	26/03/19	459	459	448	448	-14	-3.03	72,800	-
[6040]	26/03/18	456	462	455	462	+7	+1.54	47,700	-
[6040]	26/03/17	460	462	455	455	-2	-0.44	30,200	-
[6040]	26/03/16	460	461	454	457	-3	-0.65	21,800	-
[6040]	26/03/13	456	462	453	460	+3	+0.66	41,800	-
[6040]	26/03/12	461	461	452	457	-8	-1.72	40,700	-
[6040]	26/03/11	468	473	462	465	0	0.00	47,800	-
[6040]	26/03/10	462	468	457	465	+11	+2.42	53,000	-
[6040]	26/03/09	440	459	435	454	-11	-2.37	102,700	-
[6040]	26/03/06	460	465	452	465	+5	+1.09	78,000	-
[6040]	26/03/05	455	465	453	460	+19	+4.31	62,300	-
[6040]	26/03/04	441	448	435	441	-4	-0.90	155,600	-
[6040]	26/03/03	466	466	445	445	-24	-5.12	172,200	-
[6040]	26/03/02	474	478	460	469	-9	-1.88	242,100	-
[6040]	26/02/27	481	488	475	478	0	0.00	47,900	-
[6040]	26/02/26	474	495	474	478	+4	+0.84	165,800	-
[6040]	26/02/25	472	476	471	474	+4	+0.85	40,900	-
[6040]	26/02/24	475	479	470	470	-4	-0.84	54,200	-
[6040]	26/02/20	485	485	473	474	-11	-2.27	49,300	-
[6040]	26/02/19	485	485	478	485	+6	+1.25	32,900	-
[6040]	26/02/18	480	483	475	479	+3	+0.63	49,000	-
[6040]	26/02/17	479	480	474	476	-1	-0.21	18,900	-
[6040]	26/02/16	480	480	472	477	-3	-0.63	39,600	-
[6040]	26/02/13	484	484	471	480	-4	-0.83	93,900	-
[6040]	26/02/12	500	501	481	484	-19	-3.78	129,500	-
[6040]	26/02/10	499	507	499	503	0	0.00	42,700	-
[6040]	26/02/09	498	503	491	503	+11	+2.24	70,300	-
[6040]	26/02/06	505	505	489	492	-13	-2.57	103,600	-
[6040]	26/02/05	505	509	499	505	+8	+1.61	48,900	-
[6040]	26/02/04	500	506	490	497	-3	-0.60	67,600	-
[6040]	26/02/03	507	507	496	500	0	0.00	43,100	-
[6040]	26/02/02	501	505	494	500	-11	-2.15	80,800	-
[6040]	26/01/30	503	515	503	511	+16	+3.23	51,000	-
[6040]	26/01/29	504	508	484	495	-17	-3.32	106,300	-
[6040]	26/01/28	530	530	511	512	-17	-3.21	59,100	-
[6040]	26/01/27	533	537	525	529	-4	-0.75	31,800	-
[6040]	26/01/26	525	535	525	533	+5	+0.95	37,000	-
[6040]	26/01/23	536	540	523	528	-6	-1.12	55,900	-
[6040]	26/01/22	529	534	525	534	+11	+2.10	72,000	-
[6040]	26/01/21	515	529	510	523	+12	+2.35	145,600	-
[6040]	26/01/20	510	512	502	511	+4	+0.79	40,100	-
[6040]	26/01/19	501	508	499	507	-1	-0.20	39,100	-
[6040]	26/01/16	492	509	485	508	+13	+2.63	125,000	-
[6040]	26/01/15	495	498	490	495	+3	+0.61	43,700	-
[6040]	26/01/14	500	500	491	492	-4	-0.81	69,200	-
[6040]	26/01/13	521	522	489	496	-25	-4.80	288,600	-
[6040]	26/01/09	510	524	499	521	+24	+4.83	321,200	-
[6040]	26/01/08	490	501	490	497	+5	+1.02	88,800	-
[6040]	26/01/07	485	495	481	492	+9	+1.86	78,500	-
[6040]	26/01/06	485	489	479	483	+2	+0.42	78,400	-
[6040]	26/01/05	488	488	471	481	+9	+1.91	67,300	-
[6040]	25/12/30	489	489	471	472	-9	-1.87	57,200	-
[6040]	25/12/29	475	485	471	481	+14	+3.00	90,900	-
[6040]	25/12/26	464	471	460	467	+5	+1.08	74,800	-
[6040]	25/12/25	453	463	451	462	+11	+2.44	198,500	-
[6040]	25/12/24	463	465	450	451	-10	-2.17	177,500	-
[6040]	25/12/23	464	466	461	461	-4	-0.86	68,200	-
[6040]	25/12/22	479	480	464	465	-11	-2.31	64,400	-
[6040]	25/12/19	468	479	468	476	+8	+1.71	63,100	-
[6040]	25/12/18	472	476	461	468	-4	-0.85	113,800	-
[6040]	25/12/17	495	498	467	472	-25	-5.03	220,800	-
[6040]	25/12/16	499	500	492	497	-1	-0.20	118,700	-
[6040]	25/12/15	487	500	481	498	+9	+1.84	106,000	-
[6040]	25/12/12	485	491	484	489	+1	+0.20	60,900	-
[6040]	25/12/11	483	488	479	488	+6	+1.24	79,500	-
[6040]	25/12/10	482	485	477	482	+2	+0.42	57,100	-
[6040]	25/12/09	482	487	475	480	+2	+0.42	100,000	-
[6040]	25/12/08	499	499	466	478	-27	-5.35	418,700	-
[6040]	25/12/05	516	517	502	505	-8	-1.56	197,100	-
[6040]	25/12/04	517	518	510	513	+1	+0.20	54,200	-
[6040]	25/12/03	507	518	506	512	+5	+0.99	125,600	-
[6040]	25/12/02	515	516	506	507	-6	-1.17	48,800	-
[6040]	25/12/01	522	525	512	513	-12	-2.29	68,000	-
[6040]	25/11/28	522	527	518	525	+6	+1.16	33,100	-
[6040]	25/11/27	519	523	517	519	0	0.00	34,400	-
[6040]	25/11/26	511	519	508	519	+11	+2.17	35,600	-
[6040]	25/11/25	516	516	506	508	-1	-0.20	39,600	-
[6040]	25/11/21	501	514	501	509	+3	+0.59	66,700	-
[6040]	25/11/20	520	520	506	506	-8	-1.56	46,900	-
[6040]	25/11/19	507	516	503	514	+4	+0.78	60,900	-
[6040]	25/11/18	515	517	510	510	-7	-1.35	56,800	-
[6040]	25/11/17	533	534	507	517	-18	-3.36	180,700	-
[6040]	25/11/14	542	548	531	535	-12	-2.19	75,100	-
[6040]	25/11/13	545	553	540	547	-1	-0.18	91,500	-
[6040]	25/11/12	530	552	527	548	+24	+4.58	111,300	-
[6040]	25/11/11	535	535	521	524	-14	-2.60	55,700	-
[6040]	25/11/10	513	538	513	538	+27	+5.28	115,600	-
[6040]	25/11/07	509	513	508	511	-1	-0.20	40,800	-
[6040]	25/11/06	515	515	509	512	+2	+0.39	47,600	-
[6040]	25/11/05	510	516	507	510	-6	-1.16	106,200	-
[6040]	25/11/04	521	521	508	516	-6	-1.15	85,200	-
[6040]	25/10/31	514	526	514	522	+8	+1.56	52,700	-
[6040]	25/10/30	515	525	513	514	-8	-1.53	77,100	-
[6040]	25/10/29	528	531	517	522	-6	-1.14	149,700	-
[6040]	25/10/28	545	545	526	528	-20	-3.65	96,200	-
[6040]	25/10/27	540	548	533	548	+8	+1.48	103,100	-
[6040]	25/10/24	536	541	527	540	+9	+1.69	106,500	-
[6040]	25/10/23	550	550	530	531	-20	-3.63	119,100	-
[6040]	25/10/22	531	552	531	551	+24	+4.55	126,800	-
[6040]	25/10/21	527	535	525	527	+1	+0.19	102,400	-
[6040]	25/10/20	522	532	518	526	+4	+0.77	92,700	-
[6040]	25/10/17	531	531	522	522	-9	-1.69	84,500	-
[6040]	25/10/16	522	533	516	531	+11	+2.12	130,700	-
[6040]	25/10/15	520	526	515	520	0	0.00	69,800	-
[6040]	25/10/14	520	527	516	520	-5	-0.95	126,200	-
[6040]	25/10/10	521	528	515	525	+5	+0.96	164,200	-
[6040]	25/10/09	540	544	516	520	-24	-4.41	201,800	-
[6040]	25/10/08	556	560	537	544	-14	-2.51	228,400	-
[6040]	25/10/07	568	568	555	558	-13	-2.28	109,500	-
[6040]	25/10/06	574	582	563	571	+9	+1.60	126,500	-
[6040]	25/10/03	566	572	558	562	-5	-0.88	104,800	-
[6040]	25/10/02	568	574	563	567	-1	-0.18	105,000	-
[6040]	25/10/01	565	570	551	568	+8	+1.43	83,200	-
[6040]	25/09/30	569	569	558	560	-10	-1.75	70,800	-
[6040]	25/09/29	590	590	568	570	-10	-1.72	117,700	-
[6040]	25/09/26	583	593	576	580	-13	-2.19	111,400	-
[6040]	25/09/25	561	596	558	593	+37	+6.65	301,300	-
[6040]	25/09/24	552	559	548	556	+6	+1.09	141,700	-
[6040]	25/09/22	555	558	543	550	-1	-0.18	192,600	-
[6040]	25/09/19	569	569	548	551	-18	-3.16	206,700	-
[6040]	25/09/18	547	573	547	569	+22	+4.02	185,100	-
[6040]	25/09/17	552	563	547	547	-8	-1.44	222,100	-
[6040]	25/09/16	590	590	552	555	-45	-7.50	584,600	-
[6040]	25/09/12	602	606	593	600	+5	+0.84	422,000	-
[6040]	25/09/11	593	600	575	595	-14	-2.30	310,200	-
[6040]	25/09/10	601	614	595	609	-1	-0.16	131,100	-
[6040]	25/09/09	623	632	605	610	-10	-1.61	174,600	-
[6040]	25/09/08	623	631	613	620	+3	+0.49	242,100	-
[6040]	25/09/05	607	618	591	617	+17	+2.83	246,000	-