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
[6047]	26/10/29	337	337	315	322	-16.0	-4.73	453,400	6,570,330,112
[6047]	26/10/28	347	353	335	338	-8.0	-2.31	160,700	6,896,806,400
[6047]	26/10/27	354	354	342	346	-6.0	-1.70	112,000	7,060,044,288
[6047]	26/10/26	357	358	348	352	+1.0	+0.28	144,500	7,182,472,704
[6047]	26/10/23	350	354	346	351	0	+0.00	96,400	7,162,067,968
[6047]	26/10/22	357	360	351	351	-5.0	-1.40	51,800	7,162,067,968
[6047]	26/10/21	352	356	351	356	+6.0	+1.71	43,900	7,264,091,648
[6047]	26/10/20	359	360	350	350	-12.0	-3.31	80,800	7,141,663,232
[6047]	26/10/19	366	370	361	362	-5.0	-1.36	81,500	7,386,520,064
[6047]	26/10/16	363	367	361	367	+2.0	+0.55	34,000	7,488,543,744
[6047]	26/10/15	368	368	354	365	-6.0	-1.62	155,700	7,447,734,272
[6047]	26/10/14	374	375	368	371	-2.0	-0.54	92,900	7,570,163,200
[6047]	26/10/13	372	375	370	373	+5.0	+1.36	47,100	7,610,972,672
[6047]	26/10/09	357	369	356	368	+8.0	+2.22	63,700	7,508,948,992
[6047]	26/10/08	356	361	355	360	+2.0	+0.56	33,600	7,345,710,592
[6047]	26/10/07	361	363	357	358	-5.0	-1.38	47,500	7,304,901,120
[6047]	26/10/06	358	365	358	363	+3.0	+0.83	64,300	7,406,924,800
[6047]	26/10/05	361	367	357	360	-2.0	-0.55	102,500	7,345,710,592
[6047]	26/10/02	375	376	362	362	-17.0	-4.49	123,600	7,386,520,064
[6047]	26/10/01	380	384	376	379	-3.0	-0.79	66,000	7,733,401,088
[6047]	26/09/30	383	386	382	382	-2.0	-0.52	42,900	7,794,615,296
[6047]	26/09/29	386	387	381	384	-5.0	-1.29	75,400	7,835,424,768
[6047]	26/09/28	382	389	381	389	+2.0	+0.52	62,200	7,937,448,448
[6047]	26/09/25	387	389	385	387	0	+0.00	60,500	7,896,638,976
[6047]	26/09/24	387	391	385	387	0	+0.00	62,700	7,896,638,976
[6047]	26/09/18	381	387	380	387	+4.0	+1.04	49,500	7,896,638,976
[6047]	26/09/17	386	387	381	383	-1.0	-0.26	82,800	7,815,020,032
[6047]	26/09/16	386	389	381	384	-7.0	-1.79	71,300	7,835,424,768
[6047]	26/09/15	387	394	385	391	+4.0	+1.03	72,800	7,978,257,920
[6047]	26/09/14	372	387	371	387	+13.0	+3.48	56,600	7,896,638,976
[6047]	26/09/11	375	378	370	374	-7.0	-1.84	100,900	7,631,377,408
[6047]	26/09/10	380	383	379	381	-3.0	-0.78	39,100	7,774,210,560
[6047]	26/09/09	382	386	379	384	-4.0	-1.03	72,800	7,835,424,768
[6047]	26/09/08	395	397	380	388	-10.0	-2.51	224,700	7,917,043,712
[6047]	26/09/07	400	402	397	398	-2.0	-0.50	53,400	8,121,091,072
[6047]	26/09/04	399	405	392	400	-2.0	-0.50	107,300	8,161,900,544
[6047]	26/09/03	402	407	401	402	-1.0	-0.25	54,000	8,201,272,832
[6047]	26/09/02	414	414	403	403	-13.0	-3.12	79,200	8,221,673,984
[6047]	26/09/01	424	428	416	416	-11.0	-2.58	81,700	8,486,889,472
[6047]	26/08/31	422	429	415	427	+5.0	+1.18	236,800	8,711,302,144
[6047]	26/08/28	426	433	421	422	-5.0	-1.17	212,600	8,609,296,384
[6047]	26/08/27	425	428	421	427	+2.0	+0.47	69,700	10,226,490,368
[6047]	26/08/26	418	425	417	425	+5.0	+1.19	94,600	10,178,590,720
[6047]	26/08/25	415	420	412	420	+7.0	+1.69	70,600	10,058,843,136
[6047]	26/08/24	416	416	408	413	-1.0	-0.24	86,900	9,891,195,904
[6047]	26/08/21	402	414	402	414	+6.0	+1.47	83,600	9,915,145,216
[6047]	26/08/20	400	408	399	408	+8.0	+2.00	110,800	9,771,447,296
[6047]	26/08/19	401	403	396	400	-3.0	-0.74	104,900	9,579,850,752
[6047]	26/08/18	405	409	400	403	0	+0.00	123,500	9,651,699,712
[6047]	26/08/17	403	404	396	403	+1.0	+0.25	104,600	9,651,699,712
[6047]	26/08/14	398	403	393	402	+5.0	+1.26	136,000	9,627,749,376
[6047]	26/08/13	386	400	384	397	+7.0	+1.79	154,900	9,508,001,792
[6047]	26/08/12	375	390	373	390	+14.0	+3.72	135,100	9,340,354,560
[6047]	26/08/10	366	376	366	376	+11.0	+3.01	145,200	9,005,059,072
[6047]	26/08/07	369	370	364	365	-3.0	-0.82	70,900	8,741,613,568
[6047]	26/08/06	368	373	365	368	-2.0	-0.54	71,600	8,813,462,528
[6047]	26/08/05	371	379	367	370	+7.0	+1.93	192,200	8,861,361,152
[6047]	26/08/04	371	372	363	363	-8.0	-2.16	80,400	8,693,713,920
[6047]	26/08/03	360	371	358	371	+10.0	+2.77	158,100	8,885,311,488
[6047]	26/07/31	359	364	356	361	+2.0	+0.56	123,500	8,645,815,296
[6047]	26/07/30	355	360	351	359	0	+0.00	165,900	8,597,915,648
[6047]	26/07/29	361	361	352	359	-1.0	-0.28	164,700	8,597,915,648
[6047]	26/07/28	363	363	356	360	-2.0	-0.55	160,300	8,621,864,960
[6047]	26/07/27	361	363	348	362	+9.0	+2.55	301,600	8,669,764,608
[6047]	26/07/24	354	356	350	353	-1.0	-0.28	177,800	8,454,217,728
[6047]	26/07/23	354	357	350	354	+2.0	+0.57	284,900	8,478,167,552
[6047]	26/07/22	369	369	351	352	-20.0	-5.38	418,800	8,430,268,416
[6047]	26/07/21	358	378	356	372	+22.0	+6.29	445,900	8,909,260,800
[6047]	26/07/17	372	373	345	350	-38	-9.79	1,337,100	-
[6047]	26/07/16	404	412	388	388	-80	-17.09	1,079,800	-
[6047]	26/07/15	471	474	457	468	0	0.00	216,600	-
[6047]	26/07/14	469	475	466	468	-2	-0.43	91,100	-
[6047]	26/07/13	466	477	463	470	+7	+1.51	172,100	-
[6047]	26/07/10	458	464	455	463	+6	+1.31	97,900	-
[6047]	26/07/09	453	457	452	457	+5	+1.11	74,400	-
[6047]	26/07/08	452	454	449	452	-1	-0.22	65,400	-
[6047]	26/07/07	453	456	449	453	+5	+1.12	128,400	-
[6047]	26/07/06	459	460	447	448	-6	-1.32	109,600	-
[6047]	26/07/03	462	467	452	454	-1	-0.22	181,800	-
[6047]	26/07/02	454	466	452	455	+5	+1.11	224,200	-
[6047]	26/07/01	451	457	448	450	-4	-0.88	88,300	-
[6047]	26/06/30	456	457	449	454	-2	-0.44	69,400	-
[6047]	26/06/29	445	458	445	456	+19	+4.35	219,200	-
[6047]	26/06/26	438	440	436	437	-1	-0.23	53,100	-
[6047]	26/06/25	436	442	436	438	+3	+0.69	69,700	-
[6047]	26/06/24	437	444	435	435	-5	-1.14	89,900	-
[6047]	26/06/23	439	440	432	440	+3	+0.69	117,600	-
[6047]	26/06/22	437	445	436	437	0	0.00	107,300	-
[6047]	26/06/19	445	445	436	437	-10	-2.24	132,800	-
[6047]	26/06/18	450	455	446	447	+1	+0.22	69,500	-
[6047]	26/06/17	440	455	440	446	+3	+0.68	120,800	-
[6047]	26/06/16	442	445	440	443	+1	+0.23	83,100	-
[6047]	26/06/15	441	445	439	442	+1	+0.23	107,200	-
[6047]	26/06/12	443	446	439	441	-2	-0.45	159,400	-
[6047]	26/06/11	445	447	440	443	-2	-0.45	146,700	-
[6047]	26/06/10	449	451	443	445	-5	-1.11	114,000	-
[6047]	26/06/09	453	454	446	450	+2	+0.45	136,700	-
[6047]	26/06/08	449	455	446	448	-14	-3.03	147,700	-
[6047]	26/06/05	448	464	448	462	+14	+3.13	240,600	-
[6047]	26/06/04	446	451	443	448	-2	-0.44	122,900	-
[6047]	26/06/03	463	463	447	450	-17	-3.64	400,000	-
[6047]	26/06/02	470	473	462	467	-9	-1.89	225,700	-
[6047]	26/06/01	492	492	476	476	-17	-3.45	261,100	-
[6047]	26/05/29	499	503	492	493	-1	-0.20	213,000	-
[6047]	26/05/28	497	504	491	494	-22	-4.26	369,900	-
[6047]	26/05/27	520	523	516	516	-4	-0.77	210,600	-
[6047]	26/05/26	520	524	518	520	-4	-0.76	119,000	-
[6047]	26/05/25	523	528	516	524	-4	-0.76	149,900	-
[6047]	26/05/22	518	529	518	528	+10.0	+1.93	101,600	-
[6047]	26/05/21	517	523	517	518	+2.0	+0.39	58,300	-
[6047]	26/05/20	520	520	515	516	-2.0	-0.39	88,200	-
[6047]	26/05/19	514	522	514	518	+5.0	+0.97	91,700	-
[6047]	26/05/18	520	523	513	513	-7.0	-1.35	116,400	-
[6047]	26/05/15	515	523	515	520	+6.0	+1.17	118,300	-
[6047]	26/05/14	519	520	514	514	-4.0	-0.77	66,400	-
[6047]	26/05/13	511	520	511	518	+3.0	+0.58	136,100	-
[6047]	26/05/12	513	517	512	515	+3.0	+0.59	114,100	-
[6047]	26/05/11	516	518	511	512	-4.0	-0.78	193,100	-
[6047]	26/05/08	516	527	514	516	-1.0	-0.19	225,600	-
[6047]	26/05/07	516	518	514	517	+5.0	+0.98	115,600	-
[6047]	26/05/01	514	518	511	512	-1.0	-0.19	97,100	-
[6047]	26/04/30	525	525	512	513	-9.0	-1.72	147,600	-
[6047]	26/04/28	517	524	515	522	+4.0	+0.77	133,600	-
[6047]	26/04/27	516	521	512	518	+7	+1.37	128,700	-
[6047]	26/04/24	515	515	510	511	0	0.00	125,200	-
[6047]	26/04/23	514	517	511	511	-4	-0.78	122,000	-
[6047]	26/04/22	521	526	514	515	-6	-1.15	143,900	-
[6047]	26/04/21	531	537	519	521	0	0.00	197,800	-
[6047]	26/04/20	525	529	520	521	-4	-0.76	107,900	-
[6047]	26/04/17	527	533	520	525	+8	+1.55	208,200	-
[6047]	26/04/16	529	533	514	517	-11	-2.08	232,000	-
[6047]	26/04/15	539	549	524	528	+19	+3.73	469,200	-
[6047]	26/04/14	514	514	502	509	-4	-0.78	355,900	-
[6047]	26/04/13	509	513	503	513	+1	+0.20	215,200	-
[6047]	26/04/10	518	520	508	512	-2	-0.39	266,500	-
[6047]	26/04/09	526	528	512	514	-12	-2.28	326,500	-
[6047]	26/04/08	531	535	523	526	0	0.00	270,300	-
[6047]	26/04/07	522	528	521	526	+7	+1.35	72,900	-
[6047]	26/04/06	513	520	511	519	+10	+1.96	92,400	-
[6047]	26/04/03	513	516	508	509	+1	+0.20	85,100	-
[6047]	26/04/02	522	526	507	508	-13	-2.50	235,100	-
[6047]	26/04/01	520	524	516	521	+11	+2.16	172,600	-
[6047]	26/03/31	509	515	507	510	+4	+0.79	142,500	-
[6047]	26/03/30	505	511	499	506	-16	-3.07	271,200	-
[6047]	26/03/27	513	523	510	522	+10	+1.95	195,400	-
[6047]	26/03/26	521	526	508	512	-10	-1.92	261,900	-
[6047]	26/03/25	521	527	517	522	+8	+1.56	161,000	-
[6047]	26/03/24	526	526	511	514	+6	+1.18	180,500	-
[6047]	26/03/23	520	520	507	508	-17	-3.24	311,500	-
[6047]	26/03/19	536	536	525	525	-18	-3.31	210,800	-
[6047]	26/03/18	543	544	533	543	+6	+1.12	132,100	-
[6047]	26/03/17	542	544	535	537	+2	+0.37	75,800	-
[6047]	26/03/16	538	542	530	535	-1	-0.19	105,800	-
[6047]	26/03/13	535	544	532	536	-6	-1.11	156,500	-
[6047]	26/03/12	553	554	538	542	-9	-1.63	162,500	-
[6047]	26/03/11	567	570	551	551	-8	-1.43	212,900	-
[6047]	26/03/10	559	563	549	559	+10	+1.82	170,000	-
[6047]	26/03/09	541	549	529	549	-20	-3.51	298,200	-
[6047]	26/03/06	557	569	552	569	+9	+1.61	195,100	-
[6047]	26/03/05	548	560	545	560	+29	+5.46	149,300	-
[6047]	26/03/04	545	549	522	531	-23	-4.15	423,900	-
[6047]	26/03/03	571	572	551	554	-15	-2.64	260,600	-
[6047]	26/03/02	572	583	560	569	-13	-2.23	388,500	-
[6047]	26/02/27	576	583	570	582	+20	+3.56	235,900	-
[6047]	26/02/26	553	568	552	562	+14	+2.55	214,100	-
[6047]	26/02/25	548	559	548	548	+3	+0.55	153,200	-
[6047]	26/02/24	543	549	537	545	-3	-0.55	223,000	-
[6047]	26/02/20	557	559	547	548	-18	-3.18	211,100	-
[6047]	26/02/19	561	566	550	566	+12	+2.17	188,000	-
[6047]	26/02/18	566	568	554	554	-9	-1.60	105,300	-
[6047]	26/02/17	553	568	548	563	+11	+1.99	231,100	-
[6047]	26/02/16	549	555	546	552	+5	+0.91	163,300	-
[6047]	26/02/13	561	564	546	547	-17	-3.01	208,100	-
[6047]	26/02/12	577	577	560	564	-7	-1.23	189,400	-
[6047]	26/02/10	565	575	564	571	+9	+1.60	166,700	-
[6047]	26/02/09	564	565	557	562	+10	+1.81	111,700	-
[6047]	26/02/06	559	563	545	552	-10	-1.78	239,700	-
[6047]	26/02/05	562	573	558	562	+1	+0.18	124,100	-
[6047]	26/02/04	560	565	553	561	-6	-1.06	223,400	-
[6047]	26/02/03	561	571	556	567	+14	+2.53	247,400	-
[6047]	26/02/02	575	575	552	553	-17	-2.98	288,000	-
[6047]	26/01/30	562	585	562	570	+6	+1.06	312,800	-
[6047]	26/01/29	551	567	548	564	+6	+1.08	156,000	-
[6047]	26/01/28	556	569	544	558	-2	-0.36	351,600	-
[6047]	26/01/27	571	571	558	560	-13	-2.27	187,600	-
[6047]	26/01/26	585	602	571	573	-9	-1.55	487,000	-
[6047]	26/01/23	567	594	562	582	+18	+3.19	489,900	-
[6047]	26/01/22	545	567	543	564	+18	+3.30	363,900	-
[6047]	26/01/21	545	549	534	546	-1	-0.18	248,900	-
[6047]	26/01/20	547	551	542	547	-5	-0.91	117,500	-
[6047]	26/01/19	552	555	541	552	+3	+0.55	201,300	-
[6047]	26/01/16	553	560	546	549	-10	-1.79	220,300	-
[6047]	26/01/15	539	561	536	559	+19	+3.52	373,600	-
[6047]	26/01/14	546	551	532	540	-6	-1.10	496,300	-
[6047]	26/01/13	555	555	540	546	-5	-0.91	337,600	-
[6047]	26/01/09	553	554	547	551	+7	+1.29	121,200	-
[6047]	26/01/08	550	555	541	544	+1	+0.18	182,200	-
[6047]	26/01/07	530	543	525	543	+15	+2.84	278,500	-
[6047]	26/01/06	526	532	526	528	+3	+0.57	108,900	-
[6047]	26/01/05	530	530	521	525	+2	+0.38	151,800	-
[6047]	25/12/30	527	528	521	523	-3	-0.57	211,900	-
[6047]	25/12/29	534	534	526	526	-7	-1.31	169,500	-
[6047]	25/12/26	538	540	529	533	-3	-0.56	275,700	-
[6047]	25/12/25	530	538	526	536	+8	+1.52	246,200	-
[6047]	25/12/24	528	533	525	528	+2	+0.38	238,800	-
[6047]	25/12/23	528	536	526	526	-3	-0.57	114,700	-
[6047]	25/12/22	530	531	519	529	+5	+0.95	202,200	-
[6047]	25/12/19	520	529	519	524	+5	+0.96	201,200	-
[6047]	25/12/18	520	522	516	519	-3	-0.57	126,700	-
[6047]	25/12/17	521	522	513	522	-1	-0.19	264,000	-
[6047]	25/12/16	536	538	522	523	-11	-2.06	151,800	-
[6047]	25/12/15	524	535	522	534	+8	+1.52	251,100	-
[6047]	25/12/12	531	534	522	526	-2	-0.38	249,800	-
[6047]	25/12/11	538	542	527	528	-12	-2.22	169,400	-
[6047]	25/12/10	539	545	535	540	+7	+1.31	149,900	-
[6047]	25/12/09	543	548	532	533	-16	-2.91	199,300	-
[6047]	25/12/08	539	552	538	549	+8	+1.48	273,400	-
[6047]	25/12/05	549	554	541	541	-12	-2.17	245,600	-
[6047]	25/12/04	550	553	547	553	+7	+1.28	268,500	-
[6047]	25/12/03	550	552	545	546	-4	-0.73	149,200	-
[6047]	25/12/02	560	561	547	550	-9	-1.61	232,300	-
[6047]	25/12/01	576	576	559	559	-14	-2.44	215,900	-
[6047]	25/11/28	571	583	570	573	+2	+0.35	139,800	-
[6047]	25/11/27	569	572	566	571	+5	+0.88	87,800	-
[6047]	25/11/26	566	572	562	566	+5	+0.89	96,900	-
[6047]	25/11/25	570	572	556	561	-8	-1.41	198,200	-
[6047]	25/11/21	566	574	562	569	-6	-1.04	193,800	-
[6047]	25/11/20	576	585	572	575	+6	+1.05	213,600	-
[6047]	25/11/19	565	578	559	569	+9	+1.61	291,100	-
[6047]	25/11/18	568	571	560	560	-12	-2.10	299,300	-
[6047]	25/11/17	577	580	567	572	-8	-1.38	202,500	-
[6047]	25/11/14	581	590	577	580	-9	-1.53	299,400	-
[6047]	25/11/13	608	608	587	589	-17	-2.81	238,100	-
[6047]	25/11/12	597	611	594	606	+13	+2.19	213,800	-
[6047]	25/11/11	609	609	590	593	-11	-1.82	137,200	-
[6047]	25/11/10	600	608	595	604	+8	+1.34	195,000	-
[6047]	25/11/07	584	610	584	596	+6	+1.02	225,900	-
[6047]	25/11/06	585	591	582	590	+7	+1.20	165,000	-
[6047]	25/11/05	601	601	576	583	-22	-3.64	363,200	-
[6047]	25/11/04	606	613	603	605	+3	+0.50	274,500	-
[6047]	25/10/31	619	619	598	602	-9	-1.47	380,800	-
[6047]	25/10/30	608	613	602	611	+6	+0.99	158,200	-
[6047]	25/10/29	609	612	600	605	-2	-0.33	160,200	-
[6047]	25/10/28	612	622	606	607	-10	-1.62	176,100	-
[6047]	25/10/27	611	625	607	617	+14	+2.32	161,800	-
[6047]	25/10/24	610	610	602	603	-6	-0.99	92,400	-
[6047]	25/10/23	610	615	605	609	-4	-0.65	202,300	-
[6047]	25/10/22	610	620	605	613	+6	+0.99	161,300	-
[6047]	25/10/21	608	615	600	607	+5	+0.83	331,700	-
[6047]	25/10/20	602	609	596	602	+13	+2.21	255,600	-
[6047]	25/10/17	608	613	586	589	-28	-4.54	416,400	-
[6047]	25/10/16	598	617	592	617	-7	-1.12	839,300	-
[6047]	25/10/15	609	631	609	624	+18	+2.97	295,300	-
[6047]	25/10/14	612	617	597	606	-16	-2.57	555,200	-
[6047]	25/10/10	633	635	620	622	-15	-2.35	306,000	-
[6047]	25/10/09	637	641	630	637	+1	+0.16	109,300	-
[6047]	25/10/08	640	646	636	636	-8	-1.24	129,700	-
[6047]	25/10/07	650	651	636	644	-4	-0.62	120,800	-
[6047]	25/10/06	650	655	641	648	+8	+1.25	163,700	-
[6047]	25/10/03	634	647	634	640	+7	+1.11	193,100	-
[6047]	25/10/02	634	641	623	633	-2	-0.31	579,000	-
[6047]	25/10/01	680	680	633	635	-42	-6.20	824,600	-
[6047]	25/09/30	681	686	670	677	-3	-0.44	162,300	-
[6047]	25/09/29	703	703	677	680	-23	-3.27	268,600	-
[6047]	25/09/26	697	704	686	703	+2	+0.29	255,400	-
[6047]	25/09/25	705	707	700	701	-7	-0.99	99,800	-
[6047]	25/09/24	720	720	702	708	-15	-2.07	212,500	-
[6047]	25/09/22	729	736	723	723	-6	-0.82	100,500	-
[6047]	25/09/19	725	733	713	729	+6	+0.83	215,100	-
[6047]	25/09/18	734	737	723	723	-5	-0.69	125,700	-
[6047]	25/09/17	727	734	721	728	-11	-1.49	187,300	-
[6047]	25/09/16	721	739	716	739	+20	+2.78	153,500	-
[6047]	25/09/12	717	723	713	719	+2	+0.28	102,000	-
[6047]	25/09/11	732	733	716	717	-15	-2.05	120,800	-
[6047]	25/09/10	741	742	731	732	-10	-1.35	112,000	-
[6047]	25/09/09	749	755	736	742	-2	-0.27	157,400	-
[6047]	25/09/08	724	749	720	744	+25	+3.48	389,800	-
[6047]	25/09/05	715	723	712	719	+11	+1.55	165,200	-