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
[6049]	26/10/29	240	245	240	241	0	+0.00	8,800	4,889,189,376
[6049]	26/10/28	242	243	241	241	-1.0	-0.41	2,000	4,889,189,376
[6049]	26/10/27	241	242	240	242	+1.0	+0.41	6,200	4,909,476,352
[6049]	26/10/26	241	243	240	241	0	+0.00	3,300	4,889,189,376
[6049]	26/10/23	245	245	239	241	-6.0	-2.43	36,300	4,889,189,376
[6049]	26/10/22	247	247	245	247	-1.0	-0.40	3,900	5,010,911,744
[6049]	26/10/21	244	250	243	248	+4.0	+1.64	11,700	5,031,198,720
[6049]	26/10/20	244	246	244	244	0	+0.00	14,100	4,950,050,304
[6049]	26/10/19	246	246	243	244	-2.0	-0.81	900	4,950,050,304
[6049]	26/10/16	246	250	244	246	0	+0.00	5,700	4,990,624,768
[6049]	26/10/15	250	251	246	246	-6.0	-2.38	4,900	4,990,624,768
[6049]	26/10/14	250	252	250	252	+2.0	+0.80	1,300	5,112,347,136
[6049]	26/10/13	250	250	246	250	-2.0	-0.79	5,300	5,071,773,184
[6049]	26/10/09	249	252	249	252	+1.0	+0.40	13,800	5,112,347,136
[6049]	26/10/08	248	252	248	251	+2.0	+0.80	6,700	5,092,060,160
[6049]	26/10/07	251	253	248	249	-4.0	-1.58	29,000	5,051,485,696
[6049]	26/10/06	251	253	248	253	+1.0	+0.40	9,000	5,132,634,112
[6049]	26/10/05	250	253	248	252	0	+0.00	6,000	5,112,347,136
[6049]	26/10/02	248	252	248	252	+3.0	+1.20	6,600	5,112,347,136
[6049]	26/10/01	250	250	248	249	-2.0	-0.80	2,900	5,051,485,696
[6049]	26/09/30	250	252	246	251	0	+0.00	4,400	5,092,060,160
[6049]	26/09/29	248	251	248	251	+2.0	+0.80	3,100	5,092,060,160
[6049]	26/09/28	248	249	247	249	+3.0	+1.22	5,000	5,051,485,696
[6049]	26/09/25	249	249	243	246	-3.0	-1.20	10,500	4,990,624,768
[6049]	26/09/24	252	252	249	249	-2.0	-0.80	3,700	5,051,485,696
[6049]	26/09/18	246	251	246	251	+3.0	+1.21	6,000	5,092,060,160
[6049]	26/09/17	250	250	247	248	-2.0	-0.80	19,200	5,031,198,720
[6049]	26/09/16	252	252	248	250	-2.0	-0.79	6,800	5,071,773,184
[6049]	26/09/15	256	256	252	252	-4.0	-1.56	3,700	5,112,347,136
[6049]	26/09/14	253	258	253	256	+9.0	+3.64	84,600	5,193,495,552
[6049]	26/09/11	246	250	244	247	-5.0	-1.98	120,100	5,010,911,744
[6049]	26/09/10	254	254	246	252	-4.0	-1.56	22,500	5,112,347,136
[6049]	26/09/09	257	257	254	256	0	+0.00	8,100	5,193,495,552
[6049]	26/09/08	255	256	255	256	+1.0	+0.39	2,800	5,193,495,552
[6049]	26/09/07	252	255	250	255	+2.0	+0.79	7,800	5,173,208,576
[6049]	26/09/04	252	254	252	253	+1.0	+0.40	8,100	5,132,634,112
[6049]	26/09/03	246	252	246	252	+6.0	+2.44	4,500	5,112,347,136
[6049]	26/09/02	248	248	246	246	-2.0	-0.81	2,500	4,990,624,768
[6049]	26/09/01	248	248	246	248	+1.0	+0.40	6,500	5,031,198,720
[6049]	26/08/31	244	247	244	247	+2.0	+0.82	3,100	5,010,911,744
[6049]	26/08/28	246	246	240	245	-2.0	-0.81	28,400	4,970,337,792
[6049]	26/08/27	246	247	246	247	+1.0	+0.41	1,200	5,010,911,744
[6049]	26/08/26	245	246	244	246	+2.0	+0.82	9,600	4,990,624,768
[6049]	26/08/25	242	245	242	244	-1.0	-0.41	3,400	4,950,050,304
[6049]	26/08/24	246	246	245	245	0	+0.00	3,000	4,970,337,792
[6049]	26/08/21	245	245	244	245	-1.0	-0.41	10,000	4,970,337,792
[6049]	26/08/20	243	246	243	246	+3.0	+1.23	18,000	4,990,624,768
[6049]	26/08/19	244	244	243	243	-1.0	-0.41	3,400	4,929,763,328
[6049]	26/08/18	246	246	243	244	-2.0	-0.81	4,800	4,950,050,304
[6049]	26/08/17	244	246	243	246	+3.0	+1.23	6,500	4,990,624,768
[6049]	26/08/14	243	243	243	243	-1.0	-0.41	4,300	4,929,763,328
[6049]	26/08/13	243	244	241	244	+1.0	+0.41	8,400	4,950,050,304
[6049]	26/08/12	245	246	243	243	-2.0	-0.82	2,700	4,929,763,328
[6049]	26/08/10	246	246	241	245	+2.0	+0.82	7,200	4,970,337,792
[6049]	26/08/07	243	243	243	243	+1.0	+0.41	3,800	4,929,763,328
[6049]	26/08/06	246	246	242	242	-4.0	-1.63	1,500	4,909,476,352
[6049]	26/08/05	244	246	243	246	+3.0	+1.23	11,800	4,990,624,768
[6049]	26/08/04	242	243	242	243	+1.0	+0.41	1,000	4,929,763,328
[6049]	26/08/03	243	243	240	242	0	+0.00	7,600	4,909,476,352
[6049]	26/07/31	241	242	240	242	-1.0	-0.41	2,800	4,909,476,352
[6049]	26/07/30	242	243	241	243	0	+0.00	3,000	4,929,763,328
[6049]	26/07/29	243	243	241	243	+2.0	+0.83	1,600	4,929,763,328
[6049]	26/07/28	240	243	240	241	-1.0	-0.41	19,600	4,889,189,376
[6049]	26/07/27	243	244	242	242	0	+0.00	16,900	4,909,476,352
[6049]	26/07/24	242	243	242	242	0	+0.00	2,300	4,909,476,352
[6049]	26/07/23	245	245	242	242	-2.0	-0.82	11,100	4,909,476,352
[6049]	26/07/22	243	244	242	244	0	+0.00	7,000	4,950,050,304
[6049]	26/07/21	240	244	240	244	+3.0	+1.24	3,400	4,950,050,304
[6049]	26/07/17	247	247	239	241	-5	-2.03	40,600	-
[6049]	26/07/16	247	249	246	246	-4	-1.60	4,500	-
[6049]	26/07/15	251	251	250	250	0	0.00	7,000	-
[6049]	26/07/14	247	250	246	250	-1	-0.40	4,300	-
[6049]	26/07/13	251	251	248	251	0	0.00	4,100	-
[6049]	26/07/10	250	251	249	251	+1	+0.40	4,400	-
[6049]	26/07/09	251	251	249	250	+1	+0.40	1,800	-
[6049]	26/07/08	250	250	249	249	0	0.00	2,000	-
[6049]	26/07/07	248	251	248	249	+1	+0.40	11,300	-
[6049]	26/07/06	248	249	245	248	0	0.00	5,900	-
[6049]	26/07/03	245	248	245	248	+1	+0.40	4,200	-
[6049]	26/07/02	244	248	244	247	+3	+1.23	2,900	-
[6049]	26/07/01	244	247	244	244	0	0.00	6,400	-
[6049]	26/06/30	248	248	244	244	-2	-0.81	4,100	-
[6049]	26/06/29	247	248	243	246	-2	-0.81	13,500	-
[6049]	26/06/26	250	250	248	248	-1	-0.40	2,600	-
[6049]	26/06/25	250	250	249	249	-1	-0.40	1,500	-
[6049]	26/06/24	250	251	248	250	+2	+0.81	4,200	-
[6049]	26/06/23	257	257	248	248	-5	-1.98	12,600	-
[6049]	26/06/22	250	255	250	253	+3	+1.20	6,700	-
[6049]	26/06/19	250	253	249	250	-1	-0.40	19,000	-
[6049]	26/06/18	255	257	251	251	-2	-0.79	6,400	-
[6049]	26/06/17	249	253	248	253	+4	+1.61	5,400	-
[6049]	26/06/16	252	261	241	249	-4	-1.58	33,700	-
[6049]	26/06/15	260	263	251	253	-12	-4.53	24,400	-
[6049]	26/06/12	261	266	255	265	+7	+2.71	13,000	-
[6049]	26/06/11	259	259	252	258	-1	-0.39	12,600	-
[6049]	26/06/10	255	259	254	259	+4	+1.57	14,000	-
[6049]	26/06/09	254	259	254	255	+2	+0.79	6,300	-
[6049]	26/06/08	257	257	250	253	-7	-2.69	6,800	-
[6049]	26/06/05	253	260	253	260	+7	+2.77	1,138,300	-
[6049]	26/06/04	252	253	252	253	+1	+0.40	1,600	-
[6049]	26/06/03	246	252	241	252	-1	-0.40	20,100	-
[6049]	26/06/02	254	254	253	253	0	0.00	1,500	-
[6049]	26/06/01	251	256	251	253	0	0.00	7,700	-
[6049]	26/05/29	252	254	250	253	+1	+0.40	5,200	-
[6049]	26/05/28	256	258	252	252	-4	-1.56	5,100	-
[6049]	26/05/27	259	259	253	256	-4	-1.54	5,100	-
[6049]	26/05/26	261	261	257	260	0	0.00	900	-
[6049]	26/05/25	262	262	257	260	-1	-0.38	13,200	-
[6049]	26/05/22	262	262	260	261	+3.0	+1.16	2,900	-
[6049]	26/05/21	258	261	258	258	-2.0	-0.77	4,400	-
[6049]	26/05/20	260	261	257	260	0	+0.00	6,500	-
[6049]	26/05/19	258	261	258	260	+2.0	+0.78	700	-
[6049]	26/05/18	257	262	254	258	-3.0	-1.15	10,200	-
[6049]	26/05/15	266	271	252	261	-13.0	-4.74	22,700	-
[6049]	26/05/14	268	274	268	274	+3.0	+1.11	1,400	-
[6049]	26/05/13	265	275	265	271	+1.0	+0.37	9,500	-
[6049]	26/05/12	267	278	267	270	+3.0	+1.12	7,400	-
[6049]	26/05/11	275	275	264	267	-7.0	-2.55	7,400	-
[6049]	26/05/08	272	277	267	274	-3.0	-1.08	24,100	-
[6049]	26/05/07	277	278	273	277	+1.0	+0.36	13,800	-
[6049]	26/05/01	280	280	275	276	+1.0	+0.36	6,700	-
[6049]	26/04/30	280	280	274	275	-5.0	-1.79	10,500	-
[6049]	26/04/28	277	280	277	280	+3.0	+1.08	19,900	-
[6049]	26/04/27	282	283	277	277	+1	+0.36	13,500	-
[6049]	26/04/24	277	281	274	276	-1	-0.36	4,400	-
[6049]	26/04/23	282	282	274	277	-5	-1.77	7,300	-
[6049]	26/04/22	282	282	281	282	+1	+0.36	4,800	-
[6049]	26/04/21	280	282	279	281	+5	+1.81	9,000	-
[6049]	26/04/20	272	280	267	276	+6	+2.22	29,200	-
[6049]	26/04/17	268	271	268	270	+2	+0.75	4,800	-
[6049]	26/04/16	270	271	266	268	-1	-0.37	14,200	-
[6049]	26/04/15	270	270	267	269	+1	+0.37	6,100	-
[6049]	26/04/14	266	270	265	268	+4	+1.52	10,800	-
[6049]	26/04/13	262	268	262	264	+1	+0.38	4,500	-
[6049]	26/04/10	269	271	260	263	-7	-2.59	10,800	-
[6049]	26/04/09	270	271	268	270	-1	-0.37	7,500	-
[6049]	26/04/08	264	271	264	271	-1	-0.37	17,700	-
[6049]	26/04/07	275	275	271	272	+2	+0.74	16,100	-
[6049]	26/04/06	265	271	265	270	+3	+1.12	9,200	-
[6049]	26/04/03	265	271	265	267	+2	+0.75	10,400	-
[6049]	26/04/02	268	270	264	265	-3	-1.12	11,100	-
[6049]	26/04/01	269	275	268	268	+7	+2.68	29,700	-
[6049]	26/03/31	260	261	259	261	-2	-0.76	3,500	-
[6049]	26/03/30	263	265	261	263	-2	-0.75	5,800	-
[6049]	26/03/27	261	267	261	265	+4	+1.53	7,900	-
[6049]	26/03/26	267	267	261	261	-3	-1.14	6,800	-
[6049]	26/03/25	263	266	257	264	+5	+1.93	35,200	-
[6049]	26/03/24	256	259	255	259	+3	+1.17	11,400	-
[6049]	26/03/23	251	258	250	256	-1	-0.39	23,700	-
[6049]	26/03/19	262	262	255	257	-6	-2.28	14,100	-
[6049]	26/03/18	257	263	255	263	+7	+2.73	29,800	-
[6049]	26/03/17	249	256	249	256	+6	+2.40	15,000	-
[6049]	26/03/16	246	256	246	250	-3	-1.19	47,200	-
[6049]	26/03/13	253	257	249	253	+2	+0.80	14,500	-
[6049]	26/03/12	249	255	249	251	+5	+2.03	10,200	-
[6049]	26/03/11	249	250	246	246	0	0.00	134,100	-
[6049]	26/03/10	250	250	244	246	+3	+1.23	12,600	-
[6049]	26/03/09	244	247	242	243	-8	-3.19	22,100	-
[6049]	26/03/06	250	251	246	251	0	0.00	4,500	-
[6049]	26/03/05	260	260	246	251	+5	+2.03	18,800	-
[6049]	26/03/04	254	254	243	246	-10	-3.91	44,400	-
[6049]	26/03/03	256	261	254	256	+2	+0.79	25,100	-
[6049]	26/03/02	252	255	252	254	+4	+1.60	25,900	-
[6049]	26/02/27	250	253	250	250	+1	+0.40	6,100	-
[6049]	26/02/26	251	251	248	249	-2	-0.80	13,400	-
[6049]	26/02/25	248	254	248	251	+3	+1.21	11,300	-
[6049]	26/02/24	252	252	248	248	-1	-0.40	15,300	-
[6049]	26/02/20	254	254	249	249	-4	-1.58	5,000	-
[6049]	26/02/19	251	254	249	253	+4	+1.61	8,000	-
[6049]	26/02/18	250	251	248	249	+1	+0.40	16,600	-
[6049]	26/02/17	253	253	248	248	-3	-1.20	8,100	-
[6049]	26/02/16	250	251	248	251	+3	+1.21	9,900	-
[6049]	26/02/13	251	253	247	248	-3	-1.20	22,700	-
[6049]	26/02/12	253	253	250	251	-2	-0.79	7,200	-
[6049]	26/02/10	252	253	250	253	+1	+0.40	14,500	-
[6049]	26/02/09	255	255	251	252	+1	+0.40	6,600	-
[6049]	26/02/06	252	253	251	251	-3	-1.18	7,800	-
[6049]	26/02/05	253	254	251	254	+1	+0.40	3,400	-
[6049]	26/02/04	260	260	253	253	-3	-1.17	11,800	-
[6049]	26/02/03	254	263	252	256	+2	+0.79	54,300	-
[6049]	26/02/02	256	256	253	254	-2	-0.78	9,100	-
[6049]	26/01/30	258	259	255	256	0	0.00	6,300	-
[6049]	26/01/29	259	259	256	256	-3	-1.16	26,400	-
[6049]	26/01/28	261	261	259	259	-3	-1.15	13,800	-
[6049]	26/01/27	262	265	261	262	0	0.00	5,700	-
[6049]	26/01/26	264	264	262	262	-2	-0.76	2,200	-
[6049]	26/01/23	266	268	263	264	-1	-0.38	8,300	-
[6049]	26/01/22	264	265	262	265	+2	+0.76	3,900	-
[6049]	26/01/21	263	263	262	263	0	0.00	1,900	-
[6049]	26/01/20	268	268	262	263	0	0.00	10,500	-
[6049]	26/01/19	264	265	263	263	-1	-0.38	3,700	-
[6049]	26/01/16	265	266	264	264	-1	-0.38	5,700	-
[6049]	26/01/15	264	267	263	265	+1	+0.38	128,800	-
[6049]	26/01/14	266	266	264	264	-3	-1.12	5,800	-
[6049]	26/01/13	262	267	262	267	+7	+2.69	12,600	-
[6049]	26/01/09	260	270	258	260	+1	+0.39	35,800	-
[6049]	26/01/08	260	261	258	259	-3	-1.15	5,900	-
[6049]	26/01/07	259	262	259	262	+3	+1.16	4,300	-
[6049]	26/01/06	260	263	257	259	0	0.00	36,600	-
[6049]	26/01/05	264	266	256	259	-4	-1.52	49,400	-
[6049]	25/12/30	263	268	263	263	-3	-1.13	17,400	-
[6049]	25/12/29	262	266	262	266	+4	+1.53	4,400	-
[6049]	25/12/26	265	265	262	262	-5	-1.87	28,400	-
[6049]	25/12/25	265	270	264	267	+2	+0.75	34,600	-
[6049]	25/12/24	261	268	261	265	+3	+1.15	20,400	-
[6049]	25/12/23	262	266	262	262	-1	-0.38	28,500	-
[6049]	25/12/22	264	267	261	263	+1	+0.38	14,200	-
[6049]	25/12/19	261	263	261	262	0	0.00	8,900	-
[6049]	25/12/18	263	263	257	262	0	0.00	11,200	-
[6049]	25/12/17	269	269	262	262	-3	-1.13	7,000	-
[6049]	25/12/16	269	269	264	265	-6	-2.21	57,400	-
[6049]	25/12/15	276	277	266	271	-11	-3.90	83,200	-
[6049]	25/12/12	278	287	278	282	+6	+2.17	41,800	-
[6049]	25/12/11	281	281	274	276	-4	-1.43	17,400	-
[6049]	25/12/10	281	281	278	280	0	0.00	35,900	-
[6049]	25/12/09	282	282	279	280	+1	+0.36	4,700	-
[6049]	25/12/08	274	281	270	279	+5	+1.82	25,700	-
[6049]	25/12/05	271	275	271	274	+3	+1.11	6,400	-
[6049]	25/12/04	269	273	269	271	+1	+0.37	2,900	-
[6049]	25/12/03	270	270	269	270	0	0.00	2,900	-
[6049]	25/12/02	272	272	270	270	-2	-0.74	6,500	-
[6049]	25/12/01	274	279	272	272	0	0.00	2,600	-
[6049]	25/11/28	270	272	266	272	+2	+0.74	4,000	-
[6049]	25/11/27	269	271	262	270	+1	+0.37	12,900	-
[6049]	25/11/26	269	271	268	269	+1	+0.37	1,800	-
[6049]	25/11/25	274	275	267	268	-3	-1.11	9,500	-
[6049]	25/11/21	278	278	270	271	-4	-1.45	18,400	-
[6049]	25/11/20	274	278	274	275	+2	+0.73	5,400	-
[6049]	25/11/19	271	275	268	273	+2	+0.74	18,300	-
[6049]	25/11/18	274	283	271	271	-5	-1.81	5,800	-
[6049]	25/11/17	284	287	274	276	-4	-1.43	16,200	-
[6049]	25/11/14	280	284	277	280	+3	+1.08	14,700	-
[6049]	25/11/13	272	277	269	277	+6	+2.21	11,700	-
[6049]	25/11/12	265	271	265	271	+8	+3.04	9,200	-
[6049]	25/11/11	273	275	257	263	-8	-2.95	16,400	-
[6049]	25/11/10	271	271	267	271	+3	+1.12	5,000	-
[6049]	25/11/07	270	270	267	268	-2	-0.74	3,000	-
[6049]	25/11/06	271	272	268	270	-1	-0.37	13,500	-
[6049]	25/11/05	276	276	269	271	-6	-2.17	19,400	-
[6049]	25/11/04	277	278	277	277	0	0.00	5,700	-
[6049]	25/10/31	280	282	277	277	-3	-1.07	5,900	-
[6049]	25/10/30	286	286	278	280	-3	-1.06	1,153,300	-
[6049]	25/10/29	284	287	283	283	-3	-1.05	13,200	-
[6049]	25/10/28	283	286	283	286	-1	-0.35	5,600	-
[6049]	25/10/27	290	290	284	287	-3	-1.03	7,700	-
[6049]	25/10/24	286	290	285	290	+4	+1.40	10,400	-
[6049]	25/10/23	287	289	283	286	-1	-0.35	10,400	-
[6049]	25/10/22	289	289	270	287	-1	-0.35	57,200	-
[6049]	25/10/21	285	289	284	288	+2	+0.70	36,300	-
[6049]	25/10/20	283	290	283	286	+4	+1.42	12,100	-
[6049]	25/10/17	284	284	281	282	-2	-0.70	12,700	-
[6049]	25/10/16	283	285	283	284	+1	+0.35	3,200	-
[6049]	25/10/15	281	285	279	283	+2	+0.71	5,000	-
[6049]	25/10/14	283	286	278	281	-6	-2.09	40,900	-
[6049]	25/10/10	287	289	287	287	-2	-0.69	3,500	-
[6049]	25/10/09	288	290	288	289	0	0.00	4,700	-
[6049]	25/10/08	290	290	289	289	-2	-0.69	7,100	-
[6049]	25/10/07	291	294	291	291	0	0.00	11,300	-
[6049]	25/10/06	290	294	290	291	+2	+0.69	3,900	-
[6049]	25/10/03	290	290	287	289	-1	-0.34	2,100	-
[6049]	25/10/02	293	293	288	290	-2	-0.68	40,500	-
[6049]	25/10/01	291	292	290	292	-1	-0.34	9,800	-
[6049]	25/09/30	295	295	292	293	+1	+0.34	3,900	-
[6049]	25/09/29	295	295	292	292	-2	-0.68	11,300	-
[6049]	25/09/26	295	296	294	294	-1	-0.34	25,400	-
[6049]	25/09/25	294	295	294	295	+3	+1.03	6,500	-
[6049]	25/09/24	295	295	292	292	-1	-0.34	7,700	-
[6049]	25/09/22	295	296	290	293	+3	+1.03	25,900	-
[6049]	25/09/19	300	301	290	290	-9	-3.01	50,400	-
[6049]	25/09/18	300	301	297	299	-3	-0.99	28,800	-
[6049]	25/09/17	304	306	300	302	+1	+0.33	21,400	-
[6049]	25/09/16	302	303	297	301	+7	+2.38	46,600	-
[6049]	25/09/12	302	309	290	294	-6	-2.00	79,000	-
[6049]	25/09/11	301	301	293	300	0	0.00	39,000	-
[6049]	25/09/10	297	303	296	300	+4	+1.35	13,700	-
[6049]	25/09/09	301	302	294	296	+3	+1.02	48,100	-
[6049]	25/09/08	303	303	293	293	-9	-2.98	13,300	-
[6049]	25/09/05	288	305	288	302	+12	+4.14	35,600	-