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
[6046]	26/10/29	132	132	130	132	+1.0	+0.76	16,500	2,477,759,232
[6046]	26/10/28	131	134	130	131	-1.0	-0.76	6,200	2,458,988,544
[6046]	26/10/27	134	134	130	132	+1.0	+0.76	19,100	2,477,759,232
[6046]	26/10/26	132	134	131	131	0	+0.00	9,300	2,458,988,544
[6046]	26/10/23	136	136	129	131	-2.0	-1.50	21,400	2,458,988,544
[6046]	26/10/22	132	133	130	133	+2.0	+1.53	23,400	2,496,530,176
[6046]	26/10/21	130	132	130	131	0	+0.00	15,900	2,458,988,544
[6046]	26/10/20	133	134	131	131	-4.0	-2.96	33,900	2,458,988,544
[6046]	26/10/19	134	136	134	135	+1.0	+0.75	13,200	2,534,072,064
[6046]	26/10/16	135	136	134	134	0	+0.00	22,900	2,515,301,120
[6046]	26/10/15	139	139	134	134	-5.0	-3.60	43,100	2,515,301,120
[6046]	26/10/14	140	141	139	139	-2.0	-1.42	58,400	2,609,155,584
[6046]	26/10/13	141	142	140	141	0	+0.00	17,500	2,646,697,472
[6046]	26/10/09	142	142	141	141	0	+0.00	9,000	2,646,697,472
[6046]	26/10/08	142	143	141	141	-1.0	-0.70	26,200	2,646,697,472
[6046]	26/10/07	142	145	142	142	0	+0.00	23,300	2,665,468,416
[6046]	26/10/06	146	146	142	142	-4.0	-2.74	24,200	2,665,468,416
[6046]	26/10/05	144	146	144	146	+2.0	+1.39	11,900	2,740,551,936
[6046]	26/10/02	144	144	142	144	0	+0.00	15,500	2,703,010,304
[6046]	26/10/01	142	145	142	144	+1.0	+0.70	27,300	2,703,010,304
[6046]	26/09/30	145	146	142	143	-1.0	-0.69	37,100	2,684,239,360
[6046]	26/09/29	145	146	144	144	-6.0	-4.00	56,900	2,703,010,304
[6046]	26/09/28	154	157	149	150	-6.0	-3.85	118,000	2,815,635,712
[6046]	26/09/25	155	156	152	156	+2.0	+1.30	50,400	2,928,261,120
[6046]	26/09/24	155	158	154	154	+1.0	+0.65	54,900	2,890,719,232
[6046]	26/09/18	156	156	150	153	-3.0	-1.92	43,500	2,871,948,288
[6046]	26/09/17	151	156	151	156	+6.0	+4.00	35,000	2,928,261,120
[6046]	26/09/16	152	154	149	150	-1.0	-0.66	55,600	2,815,635,712
[6046]	26/09/15	153	153	151	151	+1.0	+0.67	14,600	2,834,406,400
[6046]	26/09/14	150	152	150	150	0	+0.00	16,000	2,815,635,712
[6046]	26/09/11	153	155	150	150	-4.0	-2.60	67,800	2,815,635,712
[6046]	26/09/10	154	155	153	154	-1.0	-0.65	19,500	2,890,719,232
[6046]	26/09/09	152	155	151	155	+2.0	+1.31	30,800	2,909,490,176
[6046]	26/09/08	153	155	152	153	-2.0	-1.29	37,100	2,871,948,288
[6046]	26/09/07	154	157	152	155	+1.0	+0.65	26,900	2,909,490,176
[6046]	26/09/04	150	169	148	154	+4.0	+2.67	485,200	2,890,719,232
[6046]	26/09/03	151	154	149	150	+1.0	+0.67	53,300	2,815,635,712
[6046]	26/09/02	156	156	148	149	-9.0	-5.70	191,500	2,796,864,768
[6046]	26/09/01	159	160	156	158	-2.0	-1.25	179,100	2,965,802,752
[6046]	26/08/31	160	163	158	160	-10.0	-5.88	443,100	3,003,344,640
[6046]	26/08/28	149	192	148	170	+25.0	+17.24	8,116,800	3,191,053,568
[6046]	26/08/27	145	147	144	145	0	+0.00	9,100	2,721,780,992
[6046]	26/08/26	146	147	144	145	0	+0.00	14,000	2,721,780,992
[6046]	26/08/25	145	146	142	145	+1.0	+0.69	41,700	2,721,780,992
[6046]	26/08/24	142	144	141	144	+2.0	+1.41	20,700	2,703,010,304
[6046]	26/08/21	142	144	140	142	0	+0.00	28,300	2,665,468,416
[6046]	26/08/20	143	145	141	142	-2.0	-1.39	45,000	2,665,468,416
[6046]	26/08/19	145	145	142	144	-1.0	-0.69	25,600	2,703,010,304
[6046]	26/08/18	145	153	139	145	+4.0	+2.84	122,900	2,721,780,992
[6046]	26/08/17	139	141	134	141	+1.0	+0.71	83,900	2,646,697,472
[6046]	26/08/14	137	140	135	140	+2.0	+1.45	101,500	2,627,926,528
[6046]	26/08/13	137	138	135	138	+2.0	+1.47	31,600	2,590,384,640
[6046]	26/08/12	132	136	132	136	+2.0	+1.49	31,800	2,552,843,008
[6046]	26/08/10	133	134	133	134	+2.0	+1.52	22,700	2,515,301,120
[6046]	26/08/07	132	133	131	132	+1.0	+0.76	20,300	2,477,759,232
[6046]	26/08/06	133	133	131	131	+1.0	+0.77	7,000	2,458,988,544
[6046]	26/08/05	131	133	130	130	-1.0	-0.76	14,500	2,440,217,600
[6046]	26/08/04	131	132	130	131	0	+0.00	23,900	2,458,988,544
[6046]	26/08/03	136	136	129	131	-2.0	-1.50	41,100	2,458,988,544
[6046]	26/07/31	129	133	128	133	+5.0	+3.91	39,700	2,496,530,176
[6046]	26/07/30	125	128	125	128	0	+0.00	19,900	2,402,675,712
[6046]	26/07/29	124	128	124	128	+4.0	+3.23	14,300	2,402,675,712
[6046]	26/07/28	127	127	124	124	-4.0	-3.12	30,700	2,327,592,192
[6046]	26/07/27	125	128	125	128	+5.0	+4.07	10,600	2,402,675,712
[6046]	26/07/24	125	125	123	123	-3.0	-2.38	39,300	2,308,821,248
[6046]	26/07/23	126	127	125	126	-2.0	-1.56	21,800	2,365,133,824
[6046]	26/07/22	128	129	127	128	+3.0	+2.40	14,100	2,402,675,712
[6046]	26/07/21	125	130	123	125	+1.0	+0.81	36,700	2,346,362,880
[6046]	26/07/17	132	132	123	124	-7	-5.34	73,000	-
[6046]	26/07/16	128	131	128	131	+2	+1.55	18,800	-
[6046]	26/07/15	128	129	127	129	0	0.00	14,600	-
[6046]	26/07/14	130	131	128	129	+2	+1.57	35,400	-
[6046]	26/07/13	122	127	122	127	+5	+4.10	84,500	-
[6046]	26/07/10	124	124	120	122	0	0.00	30,700	-
[6046]	26/07/09	122	123	121	122	+1	+0.83	20,700	-
[6046]	26/07/08	123	124	121	121	-1	-0.82	19,500	-
[6046]	26/07/07	123	125	122	122	-3	-2.40	41,100	-
[6046]	26/07/06	126	126	123	125	+3	+2.46	32,300	-
[6046]	26/07/03	124	124	121	122	-1	-0.81	33,900	-
[6046]	26/07/02	119	124	119	123	+5	+4.24	41,700	-
[6046]	26/07/01	116	118	114	118	+5	+4.42	30,300	-
[6046]	26/06/30	114	114	111	113	+2	+1.80	36,500	-
[6046]	26/06/29	114	114	111	111	0	0.00	45,800	-
[6046]	26/06/26	112	113	111	111	-1	-0.89	23,200	-
[6046]	26/06/25	114	114	111	112	0	0.00	15,800	-
[6046]	26/06/24	110	113	110	112	+1	+0.90	41,500	-
[6046]	26/06/23	114	115	111	111	-3	-2.63	52,000	-
[6046]	26/06/22	118	118	113	114	-6	-5.00	341,100	-
[6046]	26/06/19	119	138	117	120	+6	+5.26	1,872,100	-
[6046]	26/06/18	115	117	113	114	+1	+0.88	59,900	-
[6046]	26/06/17	114	115	113	113	+1	+0.89	34,200	-
[6046]	26/06/16	111	112	110	112	+1	+0.90	36,900	-
[6046]	26/06/15	111	116	111	111	+3	+2.78	59,900	-
[6046]	26/06/12	108	110	108	108	-1	-0.92	66,200	-
[6046]	26/06/11	112	113	109	109	-4	-3.54	68,600	-
[6046]	26/06/10	116	116	112	113	-3	-2.59	51,600	-
[6046]	26/06/09	114	116	112	116	+3	+2.65	45,200	-
[6046]	26/06/08	115	116	110	113	-1	-0.88	130,100	-
[6046]	26/06/05	115	116	114	114	0	0.00	49,800	-
[6046]	26/06/04	114	116	113	114	0	0.00	57,300	-
[6046]	26/06/03	117	118	113	114	-3	-2.56	62,200	-
[6046]	26/06/02	120	120	115	117	-3	-2.50	91,700	-
[6046]	26/06/01	123	125	120	120	-4	-3.23	41,800	-
[6046]	26/05/29	125	126	122	124	-1	-0.80	19,500	-
[6046]	26/05/28	119	126	119	125	+5	+4.17	121,200	-
[6046]	26/05/27	129	129	118	120	-9	-6.98	231,300	-
[6046]	26/05/26	132	132	128	129	-2	-1.53	46,100	-
[6046]	26/05/25	135	135	130	131	-2	-1.50	32,200	-
[6046]	26/05/22	133	134	130	133	+3.0	+2.31	38,200	-
[6046]	26/05/21	132	133	130	130	-1.0	-0.76	29,700	-
[6046]	26/05/20	133	133	130	131	-4.0	-2.96	44,500	-
[6046]	26/05/19	130	136	130	135	+4.0	+3.05	77,600	-
[6046]	26/05/18	135	135	127	131	-2.0	-1.50	70,400	-
[6046]	26/05/15	135	137	133	133	-1.0	-0.75	88,600	-
[6046]	26/05/14	142	142	133	134	-9.0	-6.29	141,200	-
[6046]	26/05/13	144	144	142	143	-2.0	-1.38	65,100	-
[6046]	26/05/12	154	155	145	145	-18.0	-11.04	240,200	-
[6046]	26/05/11	158	163	157	163	+5.0	+3.16	87,000	-
[6046]	26/05/08	158	158	155	158	+1.0	+0.64	33,000	-
[6046]	26/05/07	159	160	157	157	0	+0.00	29,800	-
[6046]	26/05/01	157	158	154	157	+1.0	+0.64	58,300	-
[6046]	26/04/30	159	160	156	156	-2.0	-1.27	66,000	-
[6046]	26/04/28	158	161	157	158	0	+0.00	114,700	-
[6046]	26/04/27	169	192	158	158	-7	-4.24	1,093,300	-
[6046]	26/04/24	166	167	164	165	-1	-0.60	21,900	-
[6046]	26/04/23	170	170	164	166	-5	-2.92	42,300	-
[6046]	26/04/22	176	176	171	171	-1	-0.58	27,800	-
[6046]	26/04/21	172	172	170	172	0	0.00	17,800	-
[6046]	26/04/20	169	172	167	172	+3	+1.78	32,600	-
[6046]	26/04/17	170	170	168	169	-1	-0.59	11,500	-
[6046]	26/04/16	165	171	165	170	+4	+2.41	29,600	-
[6046]	26/04/15	166	168	166	166	-1	-0.60	24,800	-
[6046]	26/04/14	168	168	166	167	+1	+0.60	30,700	-
[6046]	26/04/13	165	166	163	166	+1	+0.61	45,200	-
[6046]	26/04/10	169	169	165	165	-2	-1.20	58,000	-
[6046]	26/04/09	173	173	167	167	-4	-2.34	44,900	-
[6046]	26/04/08	172	173	170	171	+2	+1.18	24,600	-
[6046]	26/04/07	168	171	168	169	+2	+1.20	57,300	-
[6046]	26/04/06	170	172	167	167	-5	-2.91	64,200	-
[6046]	26/04/03	170	173	170	172	+4	+2.38	32,500	-
[6046]	26/04/02	174	175	168	168	-5	-2.89	107,100	-
[6046]	26/04/01	178	178	171	173	0	0.00	73,900	-
[6046]	26/03/31	173	177	170	173	-1	-0.57	77,100	-
[6046]	26/03/30	181	184	169	174	-19	-9.84	229,300	-
[6046]	26/03/27	200	203	193	193	-5	-2.53	335,300	-
[6046]	26/03/26	206	206	195	198	-6	-2.94	136,900	-
[6046]	26/03/25	206	207	202	204	+1	+0.49	152,100	-
[6046]	26/03/24	202	204	200	203	+3	+1.50	82,000	-
[6046]	26/03/23	205	205	197	200	-6	-2.91	144,800	-
[6046]	26/03/19	211	212	203	206	-6	-2.83	106,500	-
[6046]	26/03/18	210	212	209	212	+5	+2.42	34,900	-
[6046]	26/03/17	211	214	207	207	-2	-0.96	119,500	-
[6046]	26/03/16	208	209	205	209	+11	+5.56	134,000	-
[6046]	26/03/13	200	202	197	198	-4	-1.98	104,200	-
[6046]	26/03/12	202	205	200	202	-2	-0.98	60,100	-
[6046]	26/03/11	209	211	203	204	-3	-1.45	119,800	-
[6046]	26/03/10	207	211	205	207	+5	+2.48	97,500	-
[6046]	26/03/09	205	207	197	202	-10	-4.72	122,500	-
[6046]	26/03/06	204	212	202	212	+7	+3.41	163,400	-
[6046]	26/03/05	197	210	196	205	+21	+11.41	297,600	-
[6046]	26/03/04	191	192	183	184	-8	-4.17	164,000	-
[6046]	26/03/03	200	201	192	192	-8	-4.00	152,600	-
[6046]	26/03/02	208	208	199	200	-8	-3.85	93,100	-
[6046]	26/02/27	201	208	200	208	+8	+4.00	136,800	-
[6046]	26/02/26	202	202	198	200	+2	+1.01	60,400	-
[6046]	26/02/25	196	201	195	198	+2	+1.02	134,000	-
[6046]	26/02/24	198	200	195	196	-1	-0.51	78,900	-
[6046]	26/02/20	197	199	195	197	0	0.00	81,000	-
[6046]	26/02/19	203	203	196	197	-2	-1.01	128,100	-
[6046]	26/02/18	205	207	199	199	-1	-0.50	235,800	-
[6046]	26/02/17	198	209	198	200	-4	-1.96	346,600	-
[6046]	26/02/16	197	206	197	204	+12	+6.25	394,800	-
[6046]	26/02/13	198	202	192	192	-11	-5.42	423,100	-
[6046]	26/02/12	210	211	196	203	-7	-3.33	1,431,300	-
[6046]	26/02/10	217	225	203	210	+34	+19.32	6,996,000	-
[6046]	26/02/09	165	181	162	176	+18	+11.39	519,800	-
[6046]	26/02/06	148	158	148	158	+10	+6.76	123,100	-
[6046]	26/02/05	148	154	147	148	-4	-2.63	140,400	-
[6046]	26/02/04	149	153	149	152	+3	+2.01	64,400	-
[6046]	26/02/03	150	152	149	149	0	0.00	21,000	-
[6046]	26/02/02	149	153	148	149	+1	+0.68	90,100	-
[6046]	26/01/30	149	151	145	148	-2	-1.33	78,500	-
[6046]	26/01/29	140	150	137	150	+10	+7.14	205,000	-
[6046]	26/01/28	137	144	136	140	+4	+2.94	377,200	-
[6046]	26/01/27	138	138	135	136	0	0.00	78,000	-
[6046]	26/01/26	139	139	135	136	-2	-1.45	87,100	-
[6046]	26/01/23	140	141	138	138	-3	-2.13	62,700	-
[6046]	26/01/22	142	143	137	141	+1	+0.71	226,900	-
[6046]	26/01/21	142	142	140	140	-3	-2.10	80,600	-
[6046]	26/01/20	145	146	142	143	-2	-1.38	63,000	-
[6046]	26/01/19	146	147	144	145	0	0.00	94,700	-
[6046]	26/01/16	143	148	143	145	+2	+1.40	87,200	-
[6046]	26/01/15	141	146	141	143	+1	+0.70	52,900	-
[6046]	26/01/14	141	143	141	142	+1	+0.71	50,200	-
[6046]	26/01/13	143	144	139	141	-3	-2.08	163,600	-
[6046]	26/01/09	145	145	141	144	-1	-0.69	69,200	-
[6046]	26/01/08	137	148	137	145	+8	+5.84	272,200	-
[6046]	26/01/07	141	142	137	137	-4	-2.84	313,400	-
[6046]	26/01/06	140	147	139	141	+3	+2.17	574,900	-
[6046]	26/01/05	145	145	138	138	-8	-5.48	260,000	-
[6046]	25/12/30	143	155	140	146	+5	+3.55	453,000	-
[6046]	25/12/29	145	150	137	141	-8	-5.37	768,900	-
[6046]	25/12/26	136	168	136	149	+13	+9.56	4,984,900	-
[6046]	25/12/25	133	136	132	136	+2	+1.49	36,100	-
[6046]	25/12/24	136	136	133	134	-3	-2.19	74,000	-
[6046]	25/12/23	137	140	137	137	-1	-0.72	66,700	-
[6046]	25/12/22	140	141	137	138	0	0.00	57,600	-
[6046]	25/12/19	135	138	133	138	+2	+1.47	71,900	-
[6046]	25/12/18	133	136	130	136	+2	+1.49	41,900	-
[6046]	25/12/17	132	135	132	134	+1	+0.75	64,000	-
[6046]	25/12/16	134	135	131	133	-1	-0.75	81,800	-
[6046]	25/12/15	137	137	134	134	-2	-1.47	69,900	-
[6046]	25/12/12	140	143	136	136	-5	-3.55	119,300	-
[6046]	25/12/11	139	144	137	141	+2	+1.44	280,400	-
[6046]	25/12/10	138	140	138	139	+2	+1.46	59,100	-
[6046]	25/12/09	138	140	137	137	-1	-0.72	85,600	-
[6046]	25/12/08	141	142	137	138	-2	-1.43	123,700	-
[6046]	25/12/05	146	147	140	140	-7	-4.76	183,100	-
[6046]	25/12/04	146	150	145	147	+1	+0.68	102,000	-
[6046]	25/12/03	146	150	146	146	+1	+0.69	162,500	-
[6046]	25/12/02	151	151	144	145	-6	-3.97	261,900	-
[6046]	25/12/01	154	154	150	151	-3	-1.95	374,000	-
[6046]	25/11/28	155	158	151	154	0	0.00	401,600	-
[6046]	25/11/27	151	161	151	154	0	0.00	894,500	-
[6046]	25/11/26	141	160	138	154	+14	+10.00	3,170,100	-
[6046]	25/11/25	129	150	125	140	+13	+10.24	3,401,900	-
[6046]	25/11/21	124	129	124	127	+2	+1.60	131,400	-
[6046]	25/11/20	124	127	124	125	+2	+1.63	81,800	-
[6046]	25/11/19	124	125	122	123	0	0.00	99,300	-
[6046]	25/11/18	129	129	122	123	-6	-4.65	243,300	-
[6046]	25/11/17	130	132	128	129	-2	-1.53	126,800	-
[6046]	25/11/14	131	133	130	131	0	0.00	137,600	-
[6046]	25/11/13	132	135	131	131	-1	-0.76	162,200	-
[6046]	25/11/12	132	135	129	132	+1	+0.76	232,700	-
[6046]	25/11/11	128	134	128	131	+3	+2.34	243,700	-
[6046]	25/11/10	130	132	126	128	+2	+1.59	204,100	-
[6046]	25/11/07	124	127	124	126	+1	+0.80	210,100	-
[6046]	25/11/06	126	128	123	125	+1	+0.81	193,700	-
[6046]	25/11/05	122	125	121	124	0	0.00	399,800	-
[6046]	25/11/04	126	145	121	124	-2	-1.59	4,003,800	-
[6046]	25/10/31	126	127	124	126	+1	+0.80	130,200	-
[6046]	25/10/30	125	125	123	125	0	0.00	137,500	-
[6046]	25/10/29	127	127	122	125	-1	-0.79	303,300	-
[6046]	25/10/28	139	139	125	126	-9	-6.67	985,400	-
[6046]	25/10/27	128	137	126	135	+11	+8.87	1,512,600	-
[6046]	25/10/24	126	126	123	124	-2	-1.59	480,800	-
[6046]	25/10/23	126	128	124	126	+1	+0.80	782,600	-
[6046]	25/10/22	122	149	122	125	+2	+1.63	5,407,400	-
[6046]	25/10/21	124	125	123	123	0	0.00	33,800	-
[6046]	25/10/20	123	123	121	123	+1	+0.82	59,900	-
[6046]	25/10/17	127	127	119	122	-5	-3.94	149,600	-
[6046]	25/10/16	124	129	123	127	+4	+3.25	70,900	-
[6046]	25/10/15	123	124	121	123	0	0.00	71,300	-
[6046]	25/10/14	127	128	123	123	-5	-3.91	132,300	-
[6046]	25/10/10	128	130	127	128	0	0.00	61,800	-
[6046]	25/10/09	128	131	128	128	0	0.00	50,900	-
[6046]	25/10/08	134	134	128	128	-4	-3.03	83,200	-
[6046]	25/10/07	130	133	130	132	+2	+1.54	48,900	-
[6046]	25/10/06	130	131	129	130	+1	+0.78	43,100	-
[6046]	25/10/03	129	130	127	129	0	0.00	54,000	-
[6046]	25/10/02	127	129	127	129	+1	+0.78	65,500	-
[6046]	25/10/01	131	133	126	128	-3	-2.29	177,600	-
[6046]	25/09/30	132	133	131	131	+1	+0.77	68,200	-
[6046]	25/09/29	134	134	130	130	-3	-2.26	51,300	-
[6046]	25/09/26	136	139	133	133	0	0.00	51,500	-
[6046]	25/09/25	133	136	132	133	0	0.00	56,900	-
[6046]	25/09/24	137	137	133	133	-5	-3.62	82,800	-
[6046]	25/09/22	139	143	136	138	+3	+2.22	104,200	-
[6046]	25/09/19	136	139	135	135	0	0.00	83,700	-
[6046]	25/09/18	131	136	131	135	+5	+3.85	72,000	-
[6046]	25/09/17	134	134	129	130	-1	-0.76	74,600	-
[6046]	25/09/16	130	132	128	131	+2	+1.55	104,900	-
[6046]	25/09/12	130	131	128	129	-1	-0.77	104,000	-
[6046]	25/09/11	132	134	130	130	-3	-2.26	83,600	-
[6046]	25/09/10	132	133	130	133	+1	+0.76	95,900	-
[6046]	25/09/09	131	132	129	132	+1	+0.76	130,800	-
[6046]	25/09/08	132	132	130	131	-1	-0.76	112,300	-
[6046]	25/09/05	131	132	129	132	+1	+0.76	87,300	-